commit 8adb77d14663e89857de80ac3b07524b749b5bb9 Author: unknown Date: Mon May 25 20:15:49 2026 +0800 feat:final project submission,all files organized in project folder diff --git a/.gitattributes b/.gitattributes new file mode 100644 index 0000000..9d4b534 --- /dev/null +++ b/.gitattributes @@ -0,0 +1 @@ +*.log filter=lfs diff=lfs merge=lfs -text diff --git a/.gitignore b/.gitignore new file mode 100644 index 0000000..82dd0b8 --- /dev/null +++ b/.gitignore @@ -0,0 +1 @@ +.log logs/target/ .vscode/ diff --git a/.vscode/settings.json b/.vscode/settings.json new file mode 100644 index 0000000..c5f3f6b --- /dev/null +++ b/.vscode/settings.json @@ -0,0 +1,3 @@ +{ + "java.configuration.updateBuildConfiguration": "interactive" +} \ No newline at end of file diff --git a/project/202506050104-裴思爽-期末实验报告.docx b/project/202506050104-裴思爽-期末实验报告.docx new file mode 100644 index 0000000..85db38f Binary files /dev/null and b/project/202506050104-裴思爽-期末实验报告.docx differ diff --git a/project/README.md b/project/README.md new file mode 100644 index 0000000..a718beb --- /dev/null +++ b/project/README.md @@ -0,0 +1,325 @@ +# 大宗商品爬虫系统 + +## 项目概述 + +本项目为Java语言开发的大宗商品数据爬虫与可视化分析系统，核心目标是通过一套统一框架，爬取金投网、东方财富网、同花顺财经3个不同网站的相关数据，实现海量数据采集、存储、分析与可视化。 + +## 技术架构 + +### 分层架构 +- **控制层（Controller）**: CrawlerController，统一调度爬虫策略 +- **模型层（Model）**: 封装业务实体（行情、指数、舆情数据） +- **视图层（View）**: 基于JFreeChart实现可视化图表，支持HTML报告 +- **策略层（Strategy）**: 统一爬虫策略接口，各站点实现具体策略 +- **工厂层（Factory）**: 爬虫策略工厂，动态创建策略实例 +- **仓储层（Repository）**: 数据持久化操作封装 +- **命令层（Command）**: 基于Command模式实现命令管理 +- **监控层（Monitor）**: WebSocket实时数据广播 + +### 设计模式 +- **策略模式**: 站点爬取逻辑解耦 +- **工厂模式**: 策略实例创建与管理 +- **MVC模式**: 分层架构 +- **命令模式**: 命令封装与执行 +- **仓储模式**: 数据访问层抽象 + +### 技术栈 +- Java 1.8+ +- OkHttp3 (网络请求) +- Jsoup (网页解析) +- SQLite + MyBatis (数据持久化) +- JFreeChart (可视化图表) +- Apache POI (Excel导出) +- Gson (JSON处理) +- Apache PDFBox (PDF报告，中文黑体支持) +- Java-WebSocket (实时监控) +- SLF4J + Logback (日志) + +## 快速开始 + +### 环境要求 +- JDK 1.8+ +- Maven 3.6+ +- Windows系统（PDF报告生成需要黑体字体） + +### 构建项目 + +```bash +cd commodity-crawler +mvn clean package -DskipTests +``` + +### 运行爬虫 + +```bash +# 启动交互式菜单（推荐） +java -jar target/commodity-crawler-1.0.0.jar + +# 爬取所有站点（默认30页） +java -jar target/commodity-crawler-1.0.0.jar -s all -p 30 + +# 爬取指定站点 +java -jar target/commodity-crawler-1.0.0.jar -s jintou -p 5 + +# 爬取并生成分析图表 +java -jar target/commodity-crawler-1.0.0.jar -s all -p 30 -a + +# 爬取并导出CSV +java -jar target/commodity-crawler-1.0.0.jar -s all -e csv + +# 生成PDF分析报告 +java -jar target/commodity-crawler-1.0.0.jar --report + +# 爬取+导出+图表+报告+监控 +java -jar target/commodity-crawler-1.0.0.jar -s all -e json -a -r -m +``` + +### 命令行参数 + +| 参数 | 说明 | 默认值 | +|------|------|--------| +| -s, --site | 指定爬取站点 (jintou/eastmoney/tonghuashun/all) | all | +| -p, --pages | 指定爬取页数 | 30 | +| -a, --analyze | 执行数据分析并生成可视化图表 | false | +| -e, --export [格式] | 导出数据 (excel/csv/json，默认excel) | - | +| -r, --report | 生成PDF分析报告 | false | +| -m, --monitor | 启动WebSocket实时监控服务 | false | +| -h, --help | 显示帮助信息 | - | + +## 功能特性 + +### 1. 数据爬取 +- 支持金投网、东方财富网、同花顺财经三个站点 +- 模拟数据生成（避免真实网络请求） +- 支持多线程并发爬取 +- 完善的重试机制 +- **默认爬取30页数据** + +### 2. 数据导出 +- **Excel格式** (.xlsx) - 支持格式化表格输出，Apache POI实现 +- **CSV格式** (.csv) - 支持UTF-8编码，Excel兼容 +- **JSON格式** (.json) - 结构化数据输出，Gson处理 + +导出目录：`./output/excel/` + +### 3. 可视化分析 +- 价格趋势对比分析（多折线图） +- 波动特征分析（柱状图） +- 相关性分析（散点图） +- 舆情联动分析 + +图表输出目录：`./output/charts/` + +### 4. PDF报告生成 +- 自动生成专业分析报告（中文） +- 黑体(simhei.ttf)字体支持 +- 包含封面、目录、市场概览、数据表格 +- **报告内容**：市场概览、价格趋势分析、波动率分析、相关性分析、情绪分析、数据统计表 +- 报告输出目录：`./output/report/` + +### 5. 实时监控大屏 +- WebSocket实时数据推送 +- 多商品实时价格监控面板 +- 支持ECharts可视化 +- 市场情绪分析 +- 监控页面：`src/main/resources/webapp/monitor.html` + +## 爬取站点 + +### 1. 金投网 (jintou) +- 爬取内容：黄金、白银、原油历史行情 +- 数据字段：交易日期、品种、开盘价、收盘价、最高价、最低价、成交量、涨跌幅 + +### 2. 东方财富网 (eastmoney) +- 爬取内容：大宗商品板块指数、相关概念股行情 +- 数据字段：指数名称、日期、指数值、涨跌幅、概念股名称、股价、换手率 + +### 3. 同花顺财经 (tonghuashun) +- 爬取内容：大宗商品相关财经新闻、市场评论 +- 数据字段：新闻标题、内容、发布时间、关联商品、舆情倾向 + +## 异常处理 + +系统设计了完整的异常处理层次： + +- **BaseCrawlException**: 自定义异常父类 +- **NetworkException**: 网络异常（支持重试机制） +- **ParseException**: 网页解析异常 +- **DbException**: 数据库异常 +- **ParamException**: 参数异常 + +### 重试机制 +- 重试次数：可配置（默认3次） +- 重试间隔：递增间隔（1s、3s、5s） +- 续爬能力：断网后自动重试未完成任务 + +## 配置说明 + +配置文件：`src/main/resources/application.properties` + +```properties +# 数据库配置 +db.driver=org.sqlite.JDBC +db.url=jdbc:sqlite:./data/example_db.sqlite + +# 爬虫配置 +crawl.page.count=30 # 默认爬取页数（已从10调整为30） +crawl.retry.count=3 # 重试次数 +crawl.retry.delay.initial=1000 # 初始重试间隔(ms) +crawl.retry.delay.multiplier=2 # 重试间隔倍数 +crawl.request.interval=2000 # 请求间隔(ms) + +# 线程池配置 +thread.pool.core.size=5 +thread.pool.max.size=10 + +# 输出配置 +output.chart.dir=./output/charts/ +output.excel.dir=./output/excel/ +output.report.dir=./output/report/ +output.log.dir=./logs/ + +# WebSocket配置 +websocket.port=8080 +``` + +## 项目结构 + +``` +commodity-crawler/ +├── src/main/java/com/example/crawler/ +│ ├── CrawlMain.java # 主启动类 +│ ├── InteractiveCLI.java # 交互式命令行界面 +│ ├── command/ # 命令模式实现 +│ │ ├── Command.java # 命令接口 +│ │ ├── CommandInvoker.java # 命令调用者 +│ │ ├── CrawlCommand.java # 爬取命令 +│ │ ├── ExportDataCommand.java # 数据导出命令 +│ │ ├── GenerateChartCommand.java # 图表生成命令 +│ │ ├── GenerateReportCommand.java # PDF报告命令 +│ │ ├── MonitorCommand.java # 实时监控命令 +│ │ └── ViewDataCommand.java # 数据查看命令 +│ ├── controller/ +│ │ └── CrawlerController.java # 爬虫控制器 +│ ├── exception/ # 异常类 +│ ├── mapper/ # MyBatis Mapper +│ ├── model/ # 数据模型 +│ │ ├── MarketData.java # 行情数据模型 +│ │ ├── IndexData.java # 指数数据模型 +│ │ └── NewsData.java # 舆情数据模型 +│ ├── monitor/ # 实时监控模块 +│ │ ├── DataBroadcaster.java # WebSocket服务器 +│ │ └── PriceSnapshot.java # 价格快照 +│ ├── repository/ # 仓储层 +│ │ ├── MarketDataRepository.java +│ │ ├── IndexDataRepository.java +│ │ └── NewsDataRepository.java +│ ├── strategy/ # 策略层 +│ │ ├── CrawlStrategy.java # 爬虫策略接口 +│ │ ├── CrawlStrategyFactory.java +│ │ ├── JinTouCrawlStrategy.java +│ │ ├── EastMoneyCrawlStrategy.java +│ │ └── TongHuaShunCrawlStrategy.java +│ ├── util/ # 工具类 +│ │ ├── exporter/ # 数据导出器 +│ │ │ ├── DataExporter.java +│ │ │ ├── CsvExporter.java +│ │ │ ├── JsonExporter.java +│ │ │ └── DataExporterFactory.java +│ │ ├── ExcelExporter.java # Excel导出 +│ │ ├── PdfReportGenerator.java # PDF报告生成器（中文支持） +│ │ ├── ChartGenerator.java # 图表生成器 +│ │ ├── DateTypeHandler.java # MyBatis日期类型处理器 +│ │ └── MyBatisUtil.java # MyBatis工具类 +│ └── visualization/ # 可视化模块 +├── src/main/resources/ +│ ├── application.properties # 配置文件 +│ ├── logback.xml # 日志配置 +│ ├── mybatis-config.xml # MyBatis配置（含驼峰映射） +│ ├── schema.sql # 数据库初始化脚本 +│ ├── mapper/ # MyBatis XML配置 +│ │ ├── MarketDataMapper.xml +│ │ ├── IndexDataMapper.xml +│ │ └── NewsDataMapper.xml +│ └── webapp/ # Web资源 +│ ├── echarts.min.js # ECharts库（本地化，支持离线） +│ └── monitor.html # 监控大屏页面（ECharts可视化） +└── pom.xml # Maven配置 +``` + +## 核心特性说明 + +### MyBatis字段映射 +系统已配置`mapUnderscoreToCamelCase=true`，自动将数据库下划线命名字段映射到Java驼峰命名： +- `index_name` → `indexName` +- `index_value` → `indexValue` +- `change_rate` → `changeRate` +- `stock_name` → `stockName` +- `stock_price` → `stockPrice` +- `turnover_rate` → `turnoverRate` + +### 自定义日期类型处理器 +`DateTypeHandler`支持： +- Unix时间戳（毫秒，13位） +- Unix时间戳（秒，10位） +- 日期字符串格式 +- MySQL TIMESTAMP类型 + +### PDF报告中文支持 +- 使用黑体(simhei.ttf)字体 +- 支持中文完整显示 +- 包含8页完整报告内容 + +### 实时监控WebSocket +- 端口：8080 +- 推送频率：每2秒更新 +- 数据格式：JSON +- 监控页面自动连接 + +### 完整离线支持 +系统支持**完整离线运行**，所有核心功能均不依赖网络： +- ✅ 数据爬取（使用模拟数据生成） +- ✅ 数据存储（SQLite本地数据库） +- ✅ 数据导出（Excel/CSV/JSON本地文件） +- ✅ 图表生成（JFreeChart本地生成） +- ✅ PDF报告（本地字体和PDFBox生成） +- ✅ 实时监控页面（ECharts库本地化） + +## 扩展说明 + +### 新增爬虫站点 +1. 实现 `CrawlStrategy` 接口 +2. 在 `CrawlStrategyFactory` 中添加分支 +3. 无需修改原有代码 + +### 新增导出格式 +1. 实现 `DataExporter` 接口 +2. 在 `DataExporterFactory` 中注册 +3. 自动集成到导出命令 + +### 新增分析维度 +1. 在 `ChartGenerator` 中添加新方法 +2. 实现图表生成逻辑 + +## 输出文件说明 + +| 类型 | 目录 | 说明 | +|------|------|------| +| 图表 | `./output/charts/` | 价格趋势、波动率、相关性、舆情分析图 | +| 数据 | `./output/excel/` | Excel、CSV、JSON格式导出文件 | +| 报告 | `./output/report/` | 中文PDF分析报告 | +| 数据库 | `./data/` | SQLite数据库文件 | +| 日志 | `./logs/` | 系统运行日志 | + +## 注意事项 + +1. 请确保遵守目标网站的 robots.txt 协议 +2. 合理设置请求间隔，避免触发反爬机制 +3. 首次运行会自动创建SQLite数据库文件 +4. PDF报告需要Windows系统黑体字体支持 +5. 建议定期清理输出目录中的历史文件 +6. 系统支持完整离线运行，所有核心功能均可在断网环境下正常使用 + +## License + +MIT License diff --git a/project/class_diagram.puml b/project/class_diagram.puml new file mode 100644 index 0000000..e67fbcc --- /dev/null +++ b/project/class_diagram.puml @@ -0,0 +1,300 @@ +@startuml大宗商品爬虫系统类图 + +title 大宗商品数据爬虫与可视化分析系统 - 类图 + +skinparam backgroundColor #FEFEFE +skinparam classAttributeIconSize 0 + +' ========== 命令模式 ========== +package "command <<命令模式>>" #LightBlue { + interface Command { + + execute() + + getName() : String + + getDescription() : String + + isUndoable() : boolean + + undo() + } + + class CommandInvoker { + - commandMap : Map~String, Command~ + - commandHistory : Deque~Command~ + + registerCommand(key : String, command : Command) + + executeCommand(key : String) + + undo() + } + + class CrawlCommand { + - controller : CrawlerController + - site : String + - pageCount : int + + execute() + + getName() : String + + getDescription() : String + } + + class ExportDataCommand { + - controller : CrawlerController + - format : String + + execute() + + getName() : String + + getDescription() : String + } + + class GenerateChartCommand { + - controller : CrawlerController + + execute() + + getName() : String + + getDescription() : String + } + + class GenerateReportCommand { + - controller : CrawlerController + + execute() + + getName() : String + + getDescription() : String + } + + class MonitorCommand { + - broadcaster : DataBroadcaster + + execute() + + getName() : String + + getDescription() : String + } + + class ViewDataCommand { + - indexRepo : IndexDataRepository + - marketRepo : MarketDataRepository + + execute() + + getName() : String + + getDescription() : String + } + + class ExitCommand { + + execute() + + getName() : String + + getDescription() : String + } + + Command <|.. CrawlCommand + Command <|.. ExportDataCommand + Command <|.. GenerateChartCommand + Command <|.. GenerateReportCommand + Command <|.. MonitorCommand + Command <|.. ViewDataCommand + Command <|.. ExitCommand + CommandInvoker o-- Command : commands +} + +' ========== 策略模式 ========== +package "strategy <<策略模式>>" #LightYellow { + interface CrawlStrategy { + + crawlData(pageCount : int) : List~?~ + + saveData(dataList : List~?~) : int + + getSiteName() : String + } + + class CrawlStrategyFactory { + + createStrategy(siteCode : String) : CrawlStrategy + } + + class JinTouCrawlStrategy { + - repository : MarketDataRepository + + crawlData(pageCount : int) : List~?~ + + saveData(dataList : List~?~) : int + + getSiteName() : String + } + + class EastMoneyCrawlStrategy { + - repository : IndexDataRepository + + crawlData(pageCount : int) : List~?~ + + saveData(dataList : List~?~) : int + + getSiteName() : String + } + + class TongHuaShunCrawlStrategy { + - repository : NewsDataRepository + + crawlData(pageCount : int) : List~?~ + + saveData(dataList : List~?~) : int + + getSiteName() : String + } + + CrawlStrategy <|.. JinTouCrawlStrategy + CrawlStrategy <|.. EastMoneyCrawlStrategy + CrawlStrategy <|.. TongHuaShunCrawlStrategy + CrawlStrategyFactory ..> CrawlStrategy : creates +} + +' ========== 核心控制器 ========== +package "controller <<控制层>>" #LightGreen { + class CrawlerController { + + crawl(siteCode : String, pageCount : int) : int + + crawlAll(pageCount : int) : int + } + + CrawlerController --> CrawlStrategyFactory : uses +} + +' ========== 交互入口 ========== +package "cli <<表示层>>" #LightPink { + class InteractiveCLI { + - invoker : CommandInvoker + + runInteractiveMode() + + runCommandMode(args : String[]) + + main(args : String[]) + } + + InteractiveCLI --> CommandInvoker : uses + CommandInvoker --> CrawlerController : executes +} + +' ========== 仓储层 ========== +package "repository <<仓储层>>" #LightGray { + class MarketDataRepository { + - sqlSessionFactory : SqlSessionFactory + + save(data : MarketData) : int + + batchSave(dataList : List~MarketData~) : int + + findAll() : List~MarketData~ + + findByVariety(variety : String) : List~MarketData~ + + count() : int + } + + class IndexDataRepository { + - sqlSessionFactory : SqlSessionFactory + + save(data : IndexData) : int + + batchSave(dataList : List~IndexData~) : int + + findAll() : List~IndexData~ + + findByIndexName(indexName : String) : List~IndexData~ + + count() : int + } + + class NewsDataRepository { + - sqlSessionFactory : SqlSessionFactory + + save(data : NewsData) : int + + batchSave(dataList : List~NewsData~) : int + + findAll() : List~NewsData~ + + findByCommodity(commodity : String) : List~NewsData~ + + count() : int + } +} + +' ========== 数据模型 ========== +package "model <<模型层>>" #White { + class MarketData { + - id : Long + - variety : String + - tradeDate : Date + - openPrice : BigDecimal + - closePrice : BigDecimal + - highPrice : BigDecimal + - lowPrice : BigDecimal + - volume : BigDecimal + - changeRate : BigDecimal + - createTime : Date + - source : String + } + + class IndexData { + - id : Long + - indexName : String + - date : Date + - indexValue : BigDecimal + - changeRate : BigDecimal + - stockName : String + - stockPrice : BigDecimal + - turnoverRate : BigDecimal + - createTime : Date + - source : String + } + + class NewsData { + - id : Long + - title : String + - content : String + - publishTime : Date + - relatedCommodity : String + - sentiment : String + - createTime : Date + - source : String + } + + class PriceSnapshot { + - commodityName : String + - currentPrice : double + - changePercent : double + - timestamp : long + } +} + +' ========== 工具类 ========== +package "util <<工具类>>" #Lavender { + class ChartGenerator { + + generatePriceTrendChart(dataList : List~IndexData~) : BufferedImage + + generateVolatilityChart(dataList : List~IndexData~) : BufferedImage + + generateCorrelationChart(dataList : List~IndexData~) : BufferedImage + + generateSentimentChart(dataList : List~NewsData~) : BufferedImage + } + + class PdfReportGenerator { + - chineseFont : PDType0Font + + generateReport(dataList : List~IndexData~, chartImages : Map~String, BufferedImage~, outputPath : String) : String + } + + class ExcelExporter { + + export(data : List~MarketData~, outputPath : String) + + getFormat() : String + + getFileExtension() : String + } + + interface DataExporter { + + export(data : List~MarketData~, outputPath : String) + + getFormat() : String + + getFileExtension() : String + } + + class DataExporterFactory { + + createExporter(format : String) : DataExporter + } + + DataExporter <|.. ExcelExporter + DataExporter <|.. CsvExporter + DataExporter <|.. JsonExporter +} + +package "monitor <<监控层>>" #LightCoral { + class DataBroadcaster { + - serverSocket : ServerSocket + - connections : Map~WebSocket, Player~ + - scheduler : ScheduledExecutorService + + start(port : int) + + stop() + + broadcast(message : String) + } +} + +' ========== 异常 ========== +package "exception <<异常>>" #MistyRose { + class BaseCrawlException { + - errorCode : String + - errorMessage : String + - cause : Throwable + } + + class NetworkException { + } + + class ParseException { + } + + class DbException { + } + + class ParamException { + } + + BaseCrawlException <|-- NetworkException + BaseCrawlException <|-- ParseException + BaseCrawlException <|-- DbException + BaseCrawlException <|-- ParamException +} + +@enduml diff --git a/project/class_diagram_ascii.txt b/project/class_diagram_ascii.txt new file mode 100644 index 0000000..0de89cd --- /dev/null +++ b/project/class_diagram_ascii.txt @@ -0,0 +1,344 @@ +┌─────────────────────────────────────────────────────────────────────────────────────────────────────────┐ +│ 大宗商品数据爬虫与可视化分析系统 - UML类图 │ +└─────────────────────────────────────────────────────────────────────────────────────────────────────────┘ + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 一、命令模式 (Command Pattern) +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + + ┌──────────────────────┐ + │ <> │ + │ Command │ + ├──────────────────────┤ + │ + execute() │ + │ + getName() │ + │ + getDescription() │ + │ + isUndoable() │ + │ + undo() │ + └──────────┬───────────┘ + │ + ┌──────────────┬───────────────┼───────────────┬──────────────┬───────────────┬──────────────┐ + │ │ │ │ │ │ │ + ▼ ▼ ▼ ▼ ▼ ▼ ▼ +┌──────────────────┐ ┌────────────┐ ┌───────────┐ ┌───────────────┐ ┌────────────┐ ┌───────────┐ ┌───────────┐ +│ CrawlCommand │ │ExportData │ │Generate │ │ GenerateReport│ │ Monitor │ │ ViewData │ │ExitCommand│ +│ │ │ Command │ │ChartCommand│ │ Command │ │ Command │ │ Command │ │ │ +├──────────────────┤ ├───────────┤ ├───────────┤ ├───────────────┤ ├────────────┤ ├───────────┤ ├───────────┤ +│-controller │ │-format │ │ │ │ │ │-broadcaster│ │-indexRepo │ │ │ +│-site │ │-controller│ │ │ │ │ │ │ │-marketRepo│ │ │ +│-pageCount │ │ │ │ │ │ │ │ │ │ │ │ │ +│-savedCount │ │ │ │ │ │ │ │ │ │ │ │ │ +├──────────────────┤ ├───────────┤ ├───────────┤ ├───────────────┤ ├────────────┤ ├───────────┤ ├───────────┤ +│+execute() │ │+execute() │ │+execute() │ │+execute() │ │+execute() │ │+execute() │ │+execute() │ +│+getName() │ │+getName() │ │+getName() │ │+getName() │ │+getName() │ │+getName() │ │+getName() │ +│+getDescription() │ │+getDesc() │ │+getDesc() │ │+getDescription │ │+getDesc() │ │+getDesc() │ │+getDesc() │ +└──────────────────┘ └───────────┘ └───────────┘ └───────────────┘ └────────────┘ └───────────┘ └───────────┘ + │ │ │ │ │ │ │ + └──────────────────┴────────────┴──────────────┴────────────────┴──────────────┴──────────────┘ + │ + ▼ + ┌────────────────────────────┐ + │ CommandInvoker │ + ├────────────────────────────┤ + │ - commandMap │ + │ - commandHistory │ + ├────────────────────────────┤ + │ + registerCommand(key,cmd) │ + │ + executeCommand(key) │ + │ + undo() │ + └────────────────────────────┘ + + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 二、策略模式 (Strategy Pattern) +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + + ┌──────────────────────────────┐ + │ <> │ + │ CrawlStrategy │ + ├──────────────────────────────┤ + │ + crawlData(pageCount) │ + │ + saveData(dataList) │ + │ + getSiteName() │ + └──────────────┬───────────────┘ + │ + ┌────────────────────────────┬┴─────────────────────────────┐ + │ │ │ + ▼ ▼ ▼ +┌────────────────────────────────┐ ┌────────────────────────────────┐ ┌────────────────────────────────┐ +│ JinTouCrawlStrategy │ │ EastMoneyCrawlStrategy │ │ TongHuaShunCrawlStrategy │ +│ (金投网) │ │ (东方财富网) │ │ (同花顺) │ +├────────────────────────────────┤ ├────────────────────────────────┤ ├────────────────────────────────┤ +│ - repository : MarketDataRepo │ │ - repository : IndexDataRepo │ │ - repository : NewsDataRepo │ +├────────────────────────────────┤ ├────────────────────────────────┤ ├────────────────────────────────┤ +│ + crawlData(pageCount) │ │ + crawlData(pageCount) │ │ + crawlData(pageCount) │ +│ + saveData(dataList) │ │ + saveData(dataList) │ │ + saveData(dataList) │ +│ + getSiteName() : "金投网" │ │ + getSiteName() : "东方财富网" │ │ + getSiteName() : "同花顺财经" │ +└────────────────────────────────┘ └────────────────────────────────┘ └────────────────────────────────┘ + │ │ │ + └────────────────────────────┴───────────────────────────────┘ + │ + ▼ + ┌─────────────────────────────────┐ + │ CrawlStrategyFactory │ + ├─────────────────────────────────┤ + │ + createStrategy(siteCode) │ + │ : CrawlStrategy │ + └─────────────────────────────────┘ + + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 三、模型类 (Model Classes) +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + +┌─────────────────────────────────┐ ┌─────────────────────────────────┐ ┌─────────────────────────────────┐ +│ MarketData │ │ IndexData │ │ NewsData │ +│ 行情数据 │ │ 指数数据 │ │ 舆情数据 │ +├─────────────────────────────────┤ ├─────────────────────────────────┤ ├─────────────────────────────────┤ +│ - id : Long │ │ - id : Long │ │ - id : Long │ +│ - variety : String │ │ - indexName : String │ │ - title : String │ +│ - tradeDate : Date │ │ - date : Date │ │ - content : String │ +│ - openPrice : BigDecimal │ │ - indexValue : BigDecimal │ │ - publishTime : Date │ +│ - closePrice : BigDecimal │ │ - changeRate : BigDecimal │ │ - relatedCommodity : String │ +│ - highPrice : BigDecimal │ │ - stockName : String │ │ - sentiment : String │ +│ - lowPrice : BigDecimal │ │ - stockPrice : BigDecimal │ │ - createTime : Date │ +│ - volume : BigDecimal │ │ - turnoverRate : BigDecimal │ │ - source : String │ +│ - changeRate : BigDecimal │ │ - createTime : Date │ └─────────────────────────────────┘ +│ - createTime : Date │ │ - source : String │ +│ - source : String │ └─────────────────────────────────┘ +└─────────────────────────────────┘ + │ + ▼ + ┌─────────────────────────────────┐ + │ PriceSnapshot │ + │ 价格快照 │ + ├─────────────────────────────────┤ + │ - commodityName : String │ + │ - currentPrice : double │ + │ - changePercent : double │ + │ - timestamp : long │ + └─────────────────────────────────┘ + + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 四、仓储层 (Repository Layer) +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + +┌──────────────────────────────────────┐ ┌──────────────────────────────────────┐ ┌──────────────────────────────────────┐ +│ MarketDataRepository │ │ IndexDataRepository │ │ NewsDataRepository │ +│ 市场数据仓储 │ │ 指数数据仓储 │ │ 舆情数据仓储 │ +├──────────────────────────────────────┤ ├──────────────────────────────────────┤ ├──────────────────────────────────────┤ +│ - sqlSessionFactory │ │ - sqlSessionFactory │ │ - sqlSessionFactory │ +├──────────────────────────────────────┤ ├──────────────────────────────────────┤ ├──────────────────────────────────────┤ +│ + save(data) : int │ │ + save(data) : int │ │ + save(data) : int │ +│ + batchSave(dataList) : int │ │ + batchSave(dataList) : int │ │ + batchSave(dataList) : int │ +│ + findAll() : List~MarketData~ │ │ + findAll() : List~IndexData~ │ │ + findAll() : List~NewsData~ │ +│ + findByVariety(variety) │ │ + findByIndexName(indexName) │ │ + findByCommodity(commodity) │ +│ + count() : int │ │ + count() : int │ │ + count() : int │ +└──────────────────────────────────────┘ └──────────────────────────────────────┘ └──────────────────────────────────────┘ + + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 五、工具类 (Utility Classes) +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + +┌──────────────────────────────────────┐ ┌──────────────────────────────────────┐ +│ ChartGenerator │ │ PdfReportGenerator │ +│ 图表生成器 │ │ PDF报告生成器 │ +├──────────────────────────────────────┤ ├──────────────────────────────────────┤ +│ + generatePriceTrendChart() │ │ - chineseFont : PDType0Font │ +│ + generateVolatilityChart() │ ├──────────────────────────────────────┤ +│ + generateCorrelationChart() │ │ + generateReport() │ +│ + generateSentimentChart() │ │ + generateCoverPage() │ +└──────────────────────────────────────┘ │ + generateDataTable() │ + └──────────────────────────────────────┘ + + ┌──────────────────────────────────────┐ + │ <> │ + │ DataExporter │ + ├──────────────────────────────────────┤ + │ + export(data, outputPath) │ + │ + getFormat() : String │ + │ + getFileExtension() : String │ + └──────────────┬───────────────────────┘ + │ + ┌────────────────────────────┴────────────────────────────┐ + │ │ │ + ▼ ▼ ▼ +┌───────────────┐ ┌───────────────┐ ┌───────────────┐ +│ ExcelExporter │ │ CsvExporter │ │ JsonExporter │ +├───────────────┤ ├───────────────┤ ├───────────────┤ +│ + export() │ │ + export() │ │ + export() │ +│ + getFormat() │ │ + getFormat() │ │ + getFormat() │ +└───────────────┘ └───────────────┘ └───────────────┘ + │ + ▼ + ┌───────────────────────────┐ + │ DataExporterFactory │ + ├───────────────────────────┤ + │ + createExporter(format) │ + └───────────────────────────┘ + + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 六、监控模块 (Monitor Module) +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + +┌──────────────────────────────────────┐ +│ DataBroadcaster │ +│ 数据广播器 │ +├──────────────────────────────────────┤ +│ - serverSocket : ServerSocket │ +│ - connections : Map~WebSocket,~ │ +│ - scheduler : ScheduledExecutorService│ +├──────────────────────────────────────┤ +│ + start(port) │ +│ + stop() │ +│ + broadcast(message) │ +│ + onOpen(ws, handshake) │ +│ + onClose(ws, code, reason) │ +│ + onMessage(ws, message) │ +└──────────────────────────────────────┘ + + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 七、异常类层次 (Exception Hierarchy) +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + + ┌─────────────────────────────────────────────┐ + │ BaseCrawlException │ + │ (爬虫异常基类) │ + ├─────────────────────────────────────────────┤ + │ - errorCode : String │ + │ - errorMessage : String │ + │ - cause : Throwable │ + └──────────────────────┬──────────────────────┘ + │ + ┌──────────────────────────────┬┴───────────────────────────────┐ + │ │ │ + ▼ ▼ ▼ +┌─────────────────────────┐ ┌─────────────────────────┐ ┌─────────────────────────┐ +│ NetworkException │ │ ParseException │ │ DbException │ +│ (网络异常) │ │ (解析异常) │ │ (数据库异常) │ +├─────────────────────────┤ ├─────────────────────────┤ ├─────────────────────────┤ +│ 支持重试机制 │ │ 网页解析失败 │ │ SQL执行失败 │ +└─────────────────────────┘ └─────────────────────────┘ └─────────────────────────┘ + │ + ▼ + ┌─────────────────────────┐ + │ ParamException │ + │ (参数异常) │ + ├─────────────────────────┤ + │ 参数校验失败 │ + └─────────────────────────┘ + + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 八、核心调用关系 +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + + ┌─────────────────┐ + │ InteractiveCLI │ ◄────── 程序入口 + └────────┬────────┘ + │ uses + ▼ + ┌─────────────────┐ + │ CommandInvoker │ ◄────── 命令调用者 + └────────┬────────┘ + │ executes + ▼ + ┌─────────────────┐ uses ┌─────────────────────────┐ + │ CrawlCommand │──────────────────►│ CrawlerController │ + └─────────────────┘ └───────────┬─────────────┘ + │ uses + ▼ + ┌───────────────────────────┐ + │ CrawlStrategyFactory │ + └─────────────┬─────────────┘ + │ creates + ▼ + ┌───────────────────────────┐ + │ CrawlStrategy │ + │ (接口) │ + └─────────────┬─────────────┘ + │ + ┌────────────────────────┬┴────────────────────────┐ + │ │ │ + ▼ ▼ ▼ + ┌──────────────────┐ ┌──────────────────┐ ┌──────────────────┐ + │ JinTouCrawl │ │ EastMoneyCrawl │ │TongHuaShunCrawl │ + │ Strategy │ │ Strategy │ │ Strategy │ + └────────┬─────────┘ └────────┬─────────┘ └────────┬─────────┘ + │ │ │ + ▼ ▼ ▼ + ┌──────────────────┐ ┌──────────────────┐ ┌──────────────────┐ + │MarketDataRepository│ │IndexDataRepository│ │NewsDataRepository│ + └────────┬─────────┘ └────────┬─────────┘ └────────┬─────────┘ + │ │ │ + └──────────────────────┴──────────────────────┘ + │ + ▼ + ┌─────────────────────────┐ + │ SQLite Database │ + │ (MyBatis) │ + └─────────────────────────┘ + + +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + 图例 +═══════════════════════════════════════════════════════════════════════════════════════════════════════════ + + ┌─────────────┐ + │ Class │ 类 + ├─────────────┤ + │ - field │ -: private + │ + method() │ +: public + └─────────────┘ + + ┌─────────────────────┐ + │ <> │ 接口 + │ Interface │ + └─────────────────────┘ + + │ │ + │ implements │ 实现关系 + ▼ │ + ┌─────────┐ │ + │ Concrete│ │ + └─────────┘ │ + + │ │ + ◄─────────────── │ 依赖关系 + │ + ▼ + + ┌───┐ ┌───┐ + │ A │────►│ B │ 关联关系 + └───┘ └───┘ + + ┌───┐ ┌───┐ + │ A │◄───►│ B │ 双向关联 + └───┘ └───┘ + + ┌───┐ + │ A │─────│ 聚合关系 (空心菱形) + └───┘ │ + ▼ + ┌─────┐ + │ B │ + └─────┘ + + ┌───┐ + │ A │─────◆ 组合关系 (实心菱形) + └───┘ + │ + ▼ + ┌─────┐ + │ B │ + └─────┘ + + ──────────────► 依赖/使用关系 + + ──────────────▶ 指向 + +@enduml diff --git a/project/data/commodity.db b/project/data/commodity.db new file mode 100644 index 0000000..786cadf Binary files /dev/null and b/project/data/commodity.db differ diff --git a/project/dependency-reduced-pom.xml b/project/dependency-reduced-pom.xml new file mode 100644 index 0000000..d24a164 --- /dev/null +++ b/project/dependency-reduced-pom.xml @@ -0,0 +1,93 @@ + + + 4.0.0 + com.example + commodity-crawler + Commodity Crawler System + 1.0.0 + 大宗商品数据爬虫与可视化分析系统 + + + + maven-compiler-plugin + 3.11.0 + + 1.8 + 1.8 + + + + maven-jar-plugin + 3.3.0 + + + + com.example.crawler.CrawlMain + + + + + + maven-shade-plugin + 3.5.1 + + + package + + shade + + + + + com.example.crawler.CrawlMain + + + + + *:* + + META-INF/*.SF + META-INF/*.DSA + META-INF/*.RSA + + + + + + + + + + + + mysql + mysql-connector-java + 8.0.33 + compile + + + org.projectlombok + lombok + 1.18.30 + provided + + + junit + junit + 4.13.2 + test + + + hamcrest-core + org.hamcrest + + + + + + UTF-8 + 1.8 + 1.8 + 1.8 + + diff --git a/project/logs/crawler.2026-05-17.log b/project/logs/crawler.2026-05-17.log new file mode 100644 index 0000000..14ae72c --- /dev/null +++ b/project/logs/crawler.2026-05-17.log @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:2b3cf19e7be84bb41214652eb06b0f02b43e4a1330c50c722cdf4cc468a76f52 +size 1188320 diff --git a/project/logs/crawler.2026-05-21.log b/project/logs/crawler.2026-05-21.log new file mode 100644 index 0000000..f2cecb7 --- /dev/null +++ b/project/logs/crawler.2026-05-21.log @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:c3f15620b6c12316f1da7f8a308f8a5571e3e283cde0d59d96b49e4d16153883 +size 2214556 diff --git a/project/logs/crawler.2026-05-23.log b/project/logs/crawler.2026-05-23.log new file mode 100644 index 0000000..18d195f --- /dev/null +++ b/project/logs/crawler.2026-05-23.log @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:5859959821701c7ebb10e1be9b87b8a8ada43c412e0a398f847ca978092a0256 +size 8902357 diff --git a/project/logs/crawler.log b/project/logs/crawler.log new file mode 100644 index 0000000..4c59dbf --- /dev/null +++ b/project/logs/crawler.log @@ -0,0 +1,3 @@ +version https://git-lfs.github.com/spec/v1 +oid sha256:6fcf2dd59bccac48b245fb09a88a4ce1ec66c4b74d336c7eda239fcc56ac07a6 +size 13979207 diff --git a/project/output/charts/correlation.png b/project/output/charts/correlation.png new file mode 100644 index 0000000..d0e50dc Binary files /dev/null and b/project/output/charts/correlation.png differ diff --git a/project/output/charts/cycle.png b/project/output/charts/cycle.png new file mode 100644 index 0000000..7df0b10 Binary files /dev/null and b/project/output/charts/cycle.png differ diff --git a/project/output/charts/price_trend.png b/project/output/charts/price_trend.png new file mode 100644 index 0000000..2e1b315 Binary files /dev/null and b/project/output/charts/price_trend.png differ diff --git a/project/output/charts/report.html b/project/output/charts/report.html new file mode 100644 index 0000000..8e11d1a --- /dev/null +++ b/project/output/charts/report.html @@ -0,0 +1,154 @@ + + + + + + 大宗商品分析报告 + + + +
+

📊 大宗商品分析报告

+

Commodity Market Analysis Report

+
+
+

📈 价格趋势对比

+ 价格趋势对比 +
+
黄金
+
白银
+
原油
+
+
+
+

📊 波动特征分析

+ 波动特征分析 +
+
黄金
+
白银
+
原油
+
+
+
+

🔗 相关性分析

+ 相关性分析 +
+
黄金
+
原油
+
+
+
+

🗓️ 季节性周期分析

+ 季节性周期分析 +
+
黄金
+
原油
+
+
+
+

💬 舆情联动分析

+ 舆情联动分析 +
+
涨跌幅
+
利好新闻数
+
利空新闻数
+
+
+
+
+

报告生成时间: 2026-05-24T01:36:20.015565800

+

大宗商品爬虫系统 © 2026

+
+
+ + diff --git a/project/output/charts/sentiment.png b/project/output/charts/sentiment.png new file mode 100644 index 0000000..7308f74 Binary files /dev/null and b/project/output/charts/sentiment.png differ diff --git a/project/output/charts/volatility.png b/project/output/charts/volatility.png new file mode 100644 index 0000000..16a8cdf Binary files /dev/null and b/project/output/charts/volatility.png differ diff --git a/project/output/excel/charts/correlation.png b/project/output/excel/charts/correlation.png new file mode 100644 index 0000000..d0e50dc Binary files /dev/null and b/project/output/excel/charts/correlation.png differ diff --git a/project/output/excel/charts/cycle.png b/project/output/excel/charts/cycle.png new file mode 100644 index 0000000..7df0b10 Binary files /dev/null and b/project/output/excel/charts/cycle.png differ diff --git a/project/output/excel/charts/price_trend.png b/project/output/excel/charts/price_trend.png new file mode 100644 index 0000000..2e1b315 Binary files /dev/null and b/project/output/excel/charts/price_trend.png differ diff --git a/project/output/excel/charts/report.html b/project/output/excel/charts/report.html new file mode 100644 index 0000000..4f40da4 --- /dev/null +++ b/project/output/excel/charts/report.html @@ -0,0 +1,154 @@ + + + + + + 大宗商品分析报告 + + + +
+

📊 大宗商品分析报告

+

Commodity Market Analysis Report

+
+
+

📈 价格趋势对比

+ 价格趋势对比 +
+
黄金
+
白银
+
原油
+
+
+
+

📊 波动特征分析

+ 波动特征分析 +
+
黄金
+
白银
+
原油
+
+
+
+

🔗 相关性分析

+ 相关性分析 +
+
黄金
+
原油
+
+
+
+

🗓️ 季节性周期分析

+ 季节性周期分析 +
+
黄金
+
原油
+
+
+
+

💬 舆情联动分析

+ 舆情联动分析 +
+
涨跌幅
+
利好新闻数
+
利空新闻数
+
+
+
+
+

报告生成时间: 2026-05-23T20:46:20.700038600

+

大宗商品爬虫系统 © 2026

+
+
+ + diff --git a/project/output/excel/charts/sentiment.png b/project/output/excel/charts/sentiment.png new file mode 100644 index 0000000..1c014a4 Binary files /dev/null and b/project/output/excel/charts/sentiment.png differ diff --git a/project/output/excel/charts/volatility.png b/project/output/excel/charts/volatility.png new file mode 100644 index 0000000..16a8cdf Binary files /dev/null and b/project/output/excel/charts/volatility.png differ diff --git a/project/output/excel/commodity_data_20260521_111758.xlsx b/project/output/excel/commodity_data_20260521_111758.xlsx new file mode 100644 index 0000000..dc09dfa Binary files /dev/null and b/project/output/excel/commodity_data_20260521_111758.xlsx differ diff --git a/project/output/excel/commodity_data_20260521_112305.xlsx b/project/output/excel/commodity_data_20260521_112305.xlsx new file mode 100644 index 0000000..7441598 Binary files /dev/null and b/project/output/excel/commodity_data_20260521_112305.xlsx differ diff --git a/project/output/excel/commodity_data_20260521_113352.xlsx b/project/output/excel/commodity_data_20260521_113352.xlsx new file mode 100644 index 0000000..4a5275a Binary files /dev/null and b/project/output/excel/commodity_data_20260521_113352.xlsx differ diff --git a/project/output/excel/commodity_data_20260521_141200.xlsx b/project/output/excel/commodity_data_20260521_141200.xlsx new file mode 100644 index 0000000..ba57b7f Binary files /dev/null and b/project/output/excel/commodity_data_20260521_141200.xlsx differ diff --git a/project/output/excel/commodity_data_20260521_152221.xlsx b/project/output/excel/commodity_data_20260521_152221.xlsx new file mode 100644 index 0000000..922c0ea Binary files /dev/null and b/project/output/excel/commodity_data_20260521_152221.xlsx differ diff --git a/project/output/excel/commodity_data_20260523_200312.xlsx b/project/output/excel/commodity_data_20260523_200312.xlsx new file mode 100644 index 0000000..596542d Binary files /dev/null and b/project/output/excel/commodity_data_20260523_200312.xlsx differ diff --git a/project/output/excel/commodity_data_20260523_201023.csv b/project/output/excel/commodity_data_20260523_201023.csv new file mode 100644 index 0000000..52e9615 --- /dev/null +++ b/project/output/excel/commodity_data_20260523_201023.csv @@ -0,0 +1,3226 @@ +品种,交易日期,开盘价,收盘价,最高价,最低价,成交量,涨跌幅,来源,创建时间 +原油,,null,null,null,null,51059.67,null,金投网, +白银,,null,null,null,null,57047.79,null,金投网, +黄金,,null,null,null,null,21716.57,null,金投网, +原油,,null,null,null,null,39628.17,null,金投网, +白银,,null,null,null,null,41879.69,null,金投网, +黄金,,null,null,null,null,96301.34,null,金投网, +原油,,null,null,null,null,22572.28,null,金投网, +白银,,null,null,null,null,59408.48,null,金投网, +黄金,,null,null,null,null,76747.97,null,金投网, +原油,,null,null,null,null,18750.12,null,金投网, +白银,,null,null,null,null,17266.32,null,金投网, +黄金,,null,null,null,null,17266.06,null,金投网, +原油,,null,null,null,null,89006.33,null,金投网, +白银,,null,null,null,null,54879.21,null,金投网, +黄金,,null,null,null,null,45289.87,null,金投网, +原油,,null,null,null,null,83676.56,null,金投网, +白银,,null,null,null,null,50371.9,null,金投网, +黄金,,null,null,null,null,67981.14,null,金投网, +原油,,null,null,null,null,46759.85,null,金投网, +白银,,null,null,null,null,62132.04,null,金投网, +黄金,,null,null,null,null,19998.83,null,金投网, +原油,,null,null,null,null,72330.15,null,金投网, +白银,,null,null,null,null,43578.83,null,金投网, +黄金,,null,null,null,null,33686.11,null,金投网, +原油,,null,null,null,null,50757.71,null,金投网, +白银,,null,null,null,null,104629.05,null,金投网, +黄金,,null,null,null,null,107942,null,金投网, +原油,,null,null,null,null,83788.25,null,金投网, +白银,,null,null,null,null,92583.49,null,金投网, +黄金,,null,null,null,null,37587.51,null,金投网, +原油,,null,null,null,null,81407.2,null,金投网, +白银,,null,null,null,null,81184.7,null,金投网, +黄金,,null,null,null,null,36771.33,null,金投网, +原油,,null,null,null,null,44354.37,null,金投网, +白银,,null,null,null,null,24338.81,null,金投网, +黄金,,null,null,null,null,68659.92,null,金投网, +原油,,null,null,null,null,34147.46,null,金投网, +白银,,null,null,null,null,71041.74,null,金投网, +黄金,,null,null,null,null,103097.83,null,金投网, +原油,,null,null,null,null,82904.81,null,金投网, +白银,,null,null,null,null,95494.63,null,金投网, +黄金,,null,null,null,null,28793.8,null,金投网, +原油,,null,null,null,null,103431.08,null,金投网, +白银,,null,null,null,null,72193.6,null,金投网, +黄金,,null,null,null,null,92314.04,null,金投网, +原油,,null,null,null,null,36994.61,null,金投网, +白银,,null,null,null,null,57963.8,null,金投网, +黄金,,null,null,null,null,107237.66,null,金投网, +原油,,null,null,null,null,20762.53,null,金投网, +白银,,null,null,null,null,60337.01,null,金投网, +黄金,,null,null,null,null,31954.24,null,金投网, +原油,,null,null,null,null,10451.56,null,金投网, +白银,,null,null,null,null,62841.73,null,金投网, +黄金,,null,null,null,null,87000.76,null,金投网, +原油,,null,null,null,null,50386.15,null,金投网, +白银,,null,null,null,null,61306.13,null,金投网, +黄金,,null,null,null,null,105879.4,null,金投网, +原油,,null,null,null,null,99694.67,null,金投网, +白银,,null,null,null,null,59961.14,null,金投网, +黄金,,null,null,null,null,12789.17,null,金投网, +原油,,null,null,null,null,91035.74,null,金投网, +白银,,null,null,null,null,22168.7,null,金投网, +黄金,,null,null,null,null,90229.07,null,金投网, +原油,,null,null,null,null,73872.36,null,金投网, +白银,,null,null,null,null,89203.43,null,金投网, +黄金,,null,null,null,null,19091.48,null,金投网, +原油,,null,null,null,null,61650.7,null,金投网, +白银,,null,null,null,null,44001.58,null,金投网, +黄金,,null,null,null,null,21114.23,null,金投网, +原油,,null,null,null,null,76704.05,null,金投网, +白银,,null,null,null,null,37446.91,null,金投网, +黄金,,null,null,null,null,105844.71,null,金投网, +原油,,null,null,null,null,38838.06,null,金投网, +白银,,null,null,null,null,45379.08,null,金投网, +黄金,,null,null,null,null,11050.68,null,金投网, +原油,,null,null,null,null,47358.29,null,金投网, +白银,,null,null,null,null,66029.77,null,金投网, +黄金,,null,null,null,null,21366.6,null,金投网, +原油,,null,null,null,null,83080.7,null,金投网, +白银,,null,null,null,null,78225.64,null,金投网, +黄金,,null,null,null,null,94078.95,null,金投网, +原油,,null,null,null,null,55444.35,null,金投网, +白银,,null,null,null,null,73408.46,null,金投网, +黄金,,null,null,null,null,18374.85,null,金投网, +原油,,null,null,null,null,44091.92,null,金投网, +白银,,null,null,null,null,61287.04,null,金投网, +黄金,,null,null,null,null,70772.54,null,金投网, +原油,,null,null,null,null,18188.83,null,金投网, +白银,,null,null,null,null,89233.45,null,金投网, +黄金,,null,null,null,null,91669.12,null,金投网, +原油,,null,null,null,null,59262.61,null,金投网, +白银,,null,null,null,null,30825.36,null,金投网, +黄金,,null,null,null,null,64162.94,null,金投网, +原油,,null,null,null,null,48052.3,null,金投网, +白银,,null,null,null,null,104800.07,null,金投网, +黄金,,null,null,null,null,67004.76,null,金投网, +原油,,null,null,null,null,86270.02,null,金投网, +白银,,null,null,null,null,26592.82,null,金投网, +黄金,,null,null,null,null,38139.12,null,金投网, +原油,,null,null,null,null,40725.42,null,金投网, +白银,,null,null,null,null,24526.72,null,金投网, +黄金,,null,null,null,null,16475.56,null,金投网, +原油,,null,null,null,null,14080.37,null,金投网, +白银,,null,null,null,null,39666.8,null,金投网, +黄金,,null,null,null,null,61542.69,null,金投网, +原油,,null,null,null,null,53647.26,null,金投网, +白银,,null,null,null,null,54337.95,null,金投网, +黄金,,null,null,null,null,72593.61,null,金投网, +原油,,null,null,null,null,63175.03,null,金投网, +白银,,null,null,null,null,63485.5,null,金投网, +黄金,,null,null,null,null,36104.38,null,金投网, +原油,,null,null,null,null,71217.73,null,金投网, +白银,,null,null,null,null,88613.64,null,金投网, +黄金,,null,null,null,null,40007.93,null,金投网, +原油,,null,null,null,null,29415.53,null,金投网, +白银,,null,null,null,null,63230.11,null,金投网, +黄金,,null,null,null,null,65121.87,null,金投网, +原油,,null,null,null,null,40528.79,null,金投网, +白银,,null,null,null,null,58467.39,null,金投网, +黄金,,null,null,null,null,90723.01,null,金投网, +原油,,null,null,null,null,18266.58,null,金投网, +白银,,null,null,null,null,10710.32,null,金投网, +黄金,,null,null,null,null,17261.02,null,金投网, +原油,,null,null,null,null,54895.05,null,金投网, +白银,,null,null,null,null,50580.84,null,金投网, +黄金,,null,null,null,null,38267.79,null,金投网, +原油,,null,null,null,null,51103.69,null,金投网, +白银,,null,null,null,null,92652.16,null,金投网, +黄金,,null,null,null,null,60372.02,null,金投网, +原油,,null,null,null,null,27420.09,null,金投网, +白银,,null,null,null,null,102999.69,null,金投网, +黄金,,null,null,null,null,10797.43,null,金投网, +原油,,null,null,null,null,89152.44,null,金投网, +白银,,null,null,null,null,25101.67,null,金投网, +黄金,,null,null,null,null,104245.67,null,金投网, +原油,,null,null,null,null,36887.57,null,金投网, +白银,,null,null,null,null,14763.13,null,金投网, +黄金,,null,null,null,null,107797.91,null,金投网, +原油,,null,null,null,null,107296.28,null,金投网, +白银,,null,null,null,null,58622.2,null,金投网, +黄金,,null,null,null,null,105575.33,null,金投网, +原油,,null,null,null,null,99291.89,null,金投网, +白银,,null,null,null,null,69736.8,null,金投网, +黄金,,null,null,null,null,18851.16,null,金投网, +原油,,null,null,null,null,109001.2,null,金投网, +白银,,null,null,null,null,92183.47,null,金投网, +黄金,,null,null,null,null,42425.14,null,金投网, +原油,,null,null,null,null,13846.78,null,金投网, +白银,,null,null,null,null,38030.09,null,金投网, +黄金,,null,null,null,null,108445.12,null,金投网, +原油,,null,null,null,null,79813.53,null,金投网, +白银,,null,null,null,null,44755.39,null,金投网, +黄金,,null,null,null,null,62280.53,null,金投网, +原油,,null,null,null,null,76947.44,null,金投网, +白银,,null,null,null,null,32123.1,null,金投网, +黄金,,null,null,null,null,80014.16,null,金投网, +原油,,null,null,null,null,70868.79,null,金投网, +白银,,null,null,null,null,18998.09,null,金投网, +黄金,,null,null,null,null,15768.15,null,金投网, +原油,,null,null,null,null,46436.92,null,金投网, +白银,,null,null,null,null,57288.32,null,金投网, +黄金,,null,null,null,null,109710.26,null,金投网, +原油,,null,null,null,null,95264.32,null,金投网, +白银,,null,null,null,null,72634.79,null,金投网, +黄金,,null,null,null,null,74553.05,null,金投网, +原油,,null,null,null,null,74831.38,null,金投网, +白银,,null,null,null,null,37727.38,null,金投网, +黄金,,null,null,null,null,75559,null,金投网, +原油,,null,null,null,null,35267.76,null,金投网, +白银,,null,null,null,null,27539.78,null,金投网, +黄金,,null,null,null,null,28817.99,null,金投网, +原油,,null,null,null,null,92542.22,null,金投网, +白银,,null,null,null,null,59254.53,null,金投网, +黄金,,null,null,null,null,94781.32,null,金投网, +原油,,null,null,null,null,38879.46,null,金投网, +白银,,null,null,null,null,30510.24,null,金投网, +黄金,,null,null,null,null,109110.22,null,金投网, +原油,,null,null,null,null,100932.4,null,金投网, +白银,,null,null,null,null,94569.69,null,金投网, +黄金,,null,null,null,null,97863.85,null,金投网, +原油,,null,null,null,null,21932.29,null,金投网, +白银,,null,null,null,null,30150.11,null,金投网, +黄金,,null,null,null,null,72961.85,null,金投网, +原油,,null,null,null,null,12685.41,null,金投网, +白银,,null,null,null,null,105252.53,null,金投网, +黄金,,null,null,null,null,56590.75,null,金投网, +原油,,null,null,null,null,62398.41,null,金投网, +白银,,null,null,null,null,27997.4,null,金投网, +黄金,,null,null,null,null,77347.69,null,金投网, +原油,,null,null,null,null,97179.01,null,金投网, +白银,,null,null,null,null,91560.73,null,金投网, +黄金,,null,null,null,null,103304.82,null,金投网, +原油,,null,null,null,null,35008.73,null,金投网, +白银,,null,null,null,null,62924.78,null,金投网, +黄金,,null,null,null,null,51866.18,null,金投网, +原油,,null,null,null,null,37722.23,null,金投网, +白银,,null,null,null,null,58435.47,null,金投网, +黄金,,null,null,null,null,81226.96,null,金投网, +原油,,null,null,null,null,94308.09,null,金投网, +白银,,null,null,null,null,67388.36,null,金投网, +黄金,,null,null,null,null,106402.83,null,金投网, +原油,,null,null,null,null,58259.7,null,金投网, +白银,,null,null,null,null,93230.52,null,金投网, +黄金,,null,null,null,null,106345.44,null,金投网, +原油,,null,null,null,null,54974.7,null,金投网, +白银,,null,null,null,null,13470.84,null,金投网, +黄金,,null,null,null,null,40315.44,null,金投网, +原油,,null,null,null,null,20173.24,null,金投网, +白银,,null,null,null,null,68016.68,null,金投网, +黄金,,null,null,null,null,22422.08,null,金投网, +原油,,null,null,null,null,60267.99,null,金投网, +白银,,null,null,null,null,79213.71,null,金投网, +黄金,,null,null,null,null,94756.9,null,金投网, +原油,,null,null,null,null,87964.59,null,金投网, +白银,,null,null,null,null,58231.76,null,金投网, +黄金,,null,null,null,null,49474.98,null,金投网, +原油,,null,null,null,null,43816.07,null,金投网, +白银,,null,null,null,null,53755.15,null,金投网, +黄金,,null,null,null,null,43004.94,null,金投网, +原油,,null,null,null,null,44511.34,null,金投网, +白银,,null,null,null,null,72352.2,null,金投网, +黄金,,null,null,null,null,49670.29,null,金投网, +原油,,null,null,null,null,49535.89,null,金投网, +白银,,null,null,null,null,61320.08,null,金投网, +黄金,,null,null,null,null,86362.14,null,金投网, +原油,,null,null,null,null,103045.42,null,金投网, +白银,,null,null,null,null,78476.18,null,金投网, +黄金,,null,null,null,null,33816.99,null,金投网, +原油,,null,null,null,null,106902.98,null,金投网, +白银,,null,null,null,null,102295.86,null,金投网, +黄金,,null,null,null,null,62510.68,null,金投网, +原油,,null,null,null,null,62176.1,null,金投网, +白银,,null,null,null,null,62494.77,null,金投网, +黄金,,null,null,null,null,79674.49,null,金投网, +原油,,null,null,null,null,81749.19,null,金投网, +白银,,null,null,null,null,86894.4,null,金投网, +黄金,,null,null,null,null,17930.03,null,金投网, +原油,,null,null,null,null,54189.56,null,金投网, +白银,,null,null,null,null,23109.05,null,金投网, +黄金,,null,null,null,null,44894.09,null,金投网, +原油,,null,null,null,null,39303.68,null,金投网, +白银,,null,null,null,null,85967.23,null,金投网, +黄金,,null,null,null,null,48437.07,null,金投网, +原油,,null,null,null,null,79481.61,null,金投网, +白银,,null,null,null,null,29258.8,null,金投网, +黄金,,null,null,null,null,28704.09,null,金投网, +原油,,null,null,null,null,67101.62,null,金投网, +白银,,null,null,null,null,19689.89,null,金投网, +黄金,,null,null,null,null,108276.16,null,金投网, +原油,,null,null,null,null,50120.49,null,金投网, +白银,,null,null,null,null,59472.57,null,金投网, +黄金,,null,null,null,null,78914.2,null,金投网, +原油,,null,null,null,null,73992.48,null,金投网, +白银,,null,null,null,null,41046.68,null,金投网, +黄金,,null,null,null,null,89415.67,null,金投网, +原油,,null,null,null,null,105985.13,null,金投网, +白银,,null,null,null,null,38194.63,null,金投网, +黄金,,null,null,null,null,27848.92,null,金投网, +原油,,null,null,null,null,59394.18,null,金投网, +白银,,null,null,null,null,86377.29,null,金投网, +黄金,,null,null,null,null,10777.32,null,金投网, +原油,,null,null,null,null,13025.73,null,金投网, +白银,,null,null,null,null,95161.04,null,金投网, +黄金,,null,null,null,null,99385.03,null,金投网, +原油,,null,null,null,null,38067.93,null,金投网, +白银,,null,null,null,null,81081.82,null,金投网, +黄金,,null,null,null,null,53355.06,null,金投网, +原油,,null,null,null,null,80053.79,null,金投网, +白银,,null,null,null,null,31560.54,null,金投网, +黄金,,null,null,null,null,14719.07,null,金投网, +原油,,null,null,null,null,15681.06,null,金投网, +白银,,null,null,null,null,90139.8,null,金投网, +黄金,,null,null,null,null,91244.82,null,金投网, +原油,,null,null,null,null,14491.27,null,金投网, +白银,,null,null,null,null,70757.46,null,金投网, +黄金,,null,null,null,null,35472.82,null,金投网, +原油,,null,null,null,null,40849.45,null,金投网, +白银,,null,null,null,null,55750.7,null,金投网, +黄金,,null,null,null,null,38605.63,null,金投网, +原油,,null,null,null,null,17973.8,null,金投网, +白银,,null,null,null,null,77581.67,null,金投网, +黄金,,null,null,null,null,61870.55,null,金投网, +原油,,null,null,null,null,59427.74,null,金投网, +白银,,null,null,null,null,25713.72,null,金投网, +黄金,,null,null,null,null,76790.43,null,金投网, +原油,,null,null,null,null,88970.04,null,金投网, +白银,,null,null,null,null,43910.09,null,金投网, +黄金,,null,null,null,null,33044.84,null,金投网, +原油,,null,null,null,null,72747.14,null,金投网, +白银,,null,null,null,null,57763.92,null,金投网, +黄金,,null,null,null,null,23550.6,null,金投网, +原油,,null,null,null,null,17248.55,null,金投网, +白银,,null,null,null,null,56231.18,null,金投网, +黄金,,null,null,null,null,46643.96,null,金投网, +原油,,null,null,null,null,85537.27,null,金投网, +白银,,null,null,null,null,37073.29,null,金投网, +黄金,,null,null,null,null,103326.65,null,金投网, +原油,,null,null,null,null,20651.35,null,金投网, +白银,,null,null,null,null,59333.92,null,金投网, +黄金,,null,null,null,null,25196.94,null,金投网, +原油,,null,null,null,null,72968.74,null,金投网, +白银,,null,null,null,null,85429.45,null,金投网, +黄金,,null,null,null,null,34092.77,null,金投网, +原油,,null,null,null,null,46902.97,null,金投网, +白银,,null,null,null,null,54833.48,null,金投网, +黄金,,null,null,null,null,79799.86,null,金投网, +原油,,null,null,null,null,28902.63,null,金投网, +白银,,null,null,null,null,56993.99,null,金投网, +黄金,,null,null,null,null,97722.9,null,金投网, +原油,,null,null,null,null,15829.33,null,金投网, +白银,,null,null,null,null,60095.78,null,金投网, +黄金,,null,null,null,null,98352.84,null,金投网, +原油,,null,null,null,null,60404.35,null,金投网, +白银,,null,null,null,null,15443.55,null,金投网, +黄金,,null,null,null,null,99568.82,null,金投网, +原油,,null,null,null,null,70274.57,null,金投网, +白银,,null,null,null,null,60416.19,null,金投网, +黄金,,null,null,null,null,14464.25,null,金投网, +原油,,null,null,null,null,52749.24,null,金投网, +白银,,null,null,null,null,96964.78,null,金投网, +黄金,,null,null,null,null,100021.77,null,金投网, +原油,,null,null,null,null,55399.06,null,金投网, +白银,,null,null,null,null,42983.82,null,金投网, +黄金,,null,null,null,null,71208.96,null,金投网, +原油,,null,null,null,null,58294.15,null,金投网, +白银,,null,null,null,null,85711.17,null,金投网, +黄金,,null,null,null,null,38870.9,null,金投网, +原油,,null,null,null,null,34076.62,null,金投网, +白银,,null,null,null,null,98551.74,null,金投网, +黄金,,null,null,null,null,36296.34,null,金投网, +原油,,null,null,null,null,60774.22,null,金投网, +白银,,null,null,null,null,93723.3,null,金投网, +黄金,,null,null,null,null,51757.95,null,金投网, +原油,,null,null,null,null,27438.43,null,金投网, +白银,,null,null,null,null,105320.88,null,金投网, +黄金,,null,null,null,null,28780.1,null,金投网, +原油,,null,null,null,null,21842.64,null,金投网, +白银,,null,null,null,null,80329.79,null,金投网, +黄金,,null,null,null,null,95326.08,null,金投网, +原油,,null,null,null,null,92992.42,null,金投网, +白银,,null,null,null,null,71801.89,null,金投网, +黄金,,null,null,null,null,47925.02,null,金投网, +原油,,null,null,null,null,30441.22,null,金投网, +白银,,null,null,null,null,67521.78,null,金投网, +黄金,,null,null,null,null,86718.21,null,金投网, +原油,,null,null,null,null,47289.21,null,金投网, +白银,,null,null,null,null,38199.39,null,金投网, +黄金,,null,null,null,null,87009.88,null,金投网, +原油,,null,null,null,null,54249.1,null,金投网, +白银,,null,null,null,null,107598.85,null,金投网, +黄金,,null,null,null,null,33270.28,null,金投网, +原油,,null,null,null,null,61861.8,null,金投网, +白银,,null,null,null,null,101284.36,null,金投网, +黄金,,null,null,null,null,23367.51,null,金投网, +原油,,null,null,null,null,20690,null,金投网, +白银,,null,null,null,null,95850.05,null,金投网, +黄金,,null,null,null,null,26249.96,null,金投网, +原油,,null,null,null,null,78595.56,null,金投网, +白银,,null,null,null,null,17429.59,null,金投网, +黄金,,null,null,null,null,31107.51,null,金投网, +原油,,null,null,null,null,82349.45,null,金投网, +白银,,null,null,null,null,29973.85,null,金投网, +黄金,,null,null,null,null,66460.15,null,金投网, +原油,,null,null,null,null,62481,null,金投网, +白银,,null,null,null,null,101180.98,null,金投网, +黄金,,null,null,null,null,80629.97,null,金投网, +原油,,null,null,null,null,58259.79,null,金投网, +白银,,null,null,null,null,106439.85,null,金投网, +黄金,,null,null,null,null,92698.83,null,金投网, +原油,,null,null,null,null,55295.4,null,金投网, +白银,,null,null,null,null,10016.08,null,金投网, +黄金,,null,null,null,null,49889.82,null,金投网, +原油,,null,null,null,null,105638.14,null,金投网, +白银,,null,null,null,null,57951.28,null,金投网, +黄金,,null,null,null,null,45137.01,null,金投网, +原油,,null,null,null,null,44631.1,null,金投网, +白银,,null,null,null,null,100340.37,null,金投网, +黄金,,null,null,null,null,16030.67,null,金投网, +原油,,null,null,null,null,31604.32,null,金投网, +白银,,null,null,null,null,59955.82,null,金投网, +黄金,,null,null,null,null,80174.31,null,金投网, +原油,,null,null,null,null,107969.97,null,金投网, +白银,,null,null,null,null,32802.27,null,金投网, +黄金,,null,null,null,null,37065.09,null,金投网, +原油,,null,null,null,null,85177.82,null,金投网, +白银,,null,null,null,null,79741.45,null,金投网, +黄金,,null,null,null,null,95696.85,null,金投网, +原油,,null,null,null,null,36947.67,null,金投网, +白银,,null,null,null,null,100235.14,null,金投网, +黄金,,null,null,null,null,38055.99,null,金投网, +原油,,null,null,null,null,36388.81,null,金投网, +白银,,null,null,null,null,39388.39,null,金投网, +黄金,,null,null,null,null,87477.47,null,金投网, +原油,,null,null,null,null,28703.96,null,金投网, +白银,,null,null,null,null,61934.22,null,金投网, +黄金,,null,null,null,null,103625.99,null,金投网, +原油,,null,null,null,null,90142.45,null,金投网, +白银,,null,null,null,null,17152.16,null,金投网, +黄金,,null,null,null,null,11186.37,null,金投网, +原油,,null,null,null,null,71385.4,null,金投网, +白银,,null,null,null,null,93332.74,null,金投网, +黄金,,null,null,null,null,47861.71,null,金投网, +原油,,null,null,null,null,90718.15,null,金投网, +白银,,null,null,null,null,79684.47,null,金投网, +黄金,,null,null,null,null,17916.43,null,金投网, +原油,,null,null,null,null,37208.79,null,金投网, +白银,,null,null,null,null,31637.1,null,金投网, +黄金,,null,null,null,null,56919.79,null,金投网, +原油,,null,null,null,null,76704.98,null,金投网, +白银,,null,null,null,null,47713.53,null,金投网, +黄金,,null,null,null,null,11821.92,null,金投网, +原油,,null,null,null,null,37512.55,null,金投网, +白银,,null,null,null,null,66968.6,null,金投网, +黄金,,null,null,null,null,93267.63,null,金投网, +原油,,null,null,null,null,28078.72,null,金投网, +白银,,null,null,null,null,70476.99,null,金投网, +黄金,,null,null,null,null,89099.6,null,金投网, +原油,,null,null,null,null,104337.37,null,金投网, +白银,,null,null,null,null,101241.92,null,金投网, +黄金,,null,null,null,null,18007.22,null,金投网, +原油,,null,null,null,null,78418.18,null,金投网, +白银,,null,null,null,null,66802.03,null,金投网, +黄金,,null,null,null,null,65931.24,null,金投网, +原油,,null,null,null,null,65623.52,null,金投网, +白银,,null,null,null,null,57675.72,null,金投网, +黄金,,null,null,null,null,24629.67,null,金投网, +原油,,null,null,null,null,58886.05,null,金投网, +白银,,null,null,null,null,79407.58,null,金投网, +黄金,,null,null,null,null,71588.86,null,金投网, +原油,,null,null,null,null,105391.81,null,金投网, +白银,,null,null,null,null,19421.62,null,金投网, +黄金,,null,null,null,null,109023.11,null,金投网, +原油,,null,null,null,null,82249.99,null,金投网, +白银,,null,null,null,null,81338.82,null,金投网, +黄金,,null,null,null,null,107352.21,null,金投网, +原油,,null,null,null,null,90643.84,null,金投网, +白银,,null,null,null,null,32245.02,null,金投网, +黄金,,null,null,null,null,14534.26,null,金投网, +原油,,null,null,null,null,71883.61,null,金投网, +白银,,null,null,null,null,17805.11,null,金投网, +黄金,,null,null,null,null,31027.72,null,金投网, +原油,,null,null,null,null,41499.43,null,金投网, +白银,,null,null,null,null,27659.42,null,金投网, +黄金,,null,null,null,null,53085.35,null,金投网, +原油,,null,null,null,null,102441.99,null,金投网, +白银,,null,null,null,null,108518.71,null,金投网, +黄金,,null,null,null,null,62526.41,null,金投网, +原油,,null,null,null,null,80079.74,null,金投网, +白银,,null,null,null,null,30210.49,null,金投网, +黄金,,null,null,null,null,70962.77,null,金投网, +原油,,null,null,null,null,48189.6,null,金投网, +白银,,null,null,null,null,92010.26,null,金投网, +黄金,,null,null,null,null,82265.93,null,金投网, +原油,,null,null,null,null,65011.37,null,金投网, +白银,,null,null,null,null,98386.92,null,金投网, +黄金,,null,null,null,null,32371.39,null,金投网, +原油,,null,null,null,null,14381.93,null,金投网, +白银,,null,null,null,null,91735.9,null,金投网, +黄金,,null,null,null,null,51819.75,null,金投网, +原油,,null,null,null,null,80401.14,null,金投网, +白银,,null,null,null,null,20384.03,null,金投网, +黄金,,null,null,null,null,94798.97,null,金投网, +原油,,null,null,null,null,80058.45,null,金投网, +白银,,null,null,null,null,109182.64,null,金投网, +黄金,,null,null,null,null,82630.46,null,金投网, +原油,,null,null,null,null,71640.77,null,金投网, +白银,,null,null,null,null,63064.93,null,金投网, +黄金,,null,null,null,null,63520.83,null,金投网, +原油,,null,null,null,null,76867.36,null,金投网, +白银,,null,null,null,null,26204.67,null,金投网, +黄金,,null,null,null,null,52924.91,null,金投网, +原油,,null,null,null,null,73473.41,null,金投网, +白银,,null,null,null,null,108331.92,null,金投网, +黄金,,null,null,null,null,50997.38,null,金投网, +原油,,null,null,null,null,31781.64,null,金投网, +白银,,null,null,null,null,24071.85,null,金投网, +黄金,,null,null,null,null,97129.03,null,金投网, +原油,,null,null,null,null,109708.46,null,金投网, +白银,,null,null,null,null,20131.64,null,金投网, +黄金,,null,null,null,null,34367.17,null,金投网, +原油,,null,null,null,null,94836.57,null,金投网, +白银,,null,null,null,null,84094.59,null,金投网, +黄金,,null,null,null,null,11673.63,null,金投网, +原油,,null,null,null,null,72255.31,null,金投网, +白银,,null,null,null,null,17859.4,null,金投网, +黄金,,null,null,null,null,103386.22,null,金投网, +原油,,null,null,null,null,52964.13,null,金投网, +白银,,null,null,null,null,62831.54,null,金投网, +黄金,,null,null,null,null,14228.92,null,金投网, +原油,,null,null,null,null,39415.51,null,金投网, +白银,,null,null,null,null,106638.36,null,金投网, +黄金,,null,null,null,null,74401.75,null,金投网, +原油,,null,null,null,null,84785.18,null,金投网, +白银,,null,null,null,null,91779.43,null,金投网, +黄金,,null,null,null,null,29988.62,null,金投网, +原油,,null,null,null,null,30150.24,null,金投网, +白银,,null,null,null,null,25672.13,null,金投网, +黄金,,null,null,null,null,101010.61,null,金投网, +原油,,null,null,null,null,44861,null,金投网, +白银,,null,null,null,null,16598.47,null,金投网, +黄金,,null,null,null,null,14242.21,null,金投网, +原油,,null,null,null,null,70704.95,null,金投网, +白银,,null,null,null,null,49099.72,null,金投网, +黄金,,null,null,null,null,54616.76,null,金投网, +原油,,null,null,null,null,106355.88,null,金投网, +白银,,null,null,null,null,65431.06,null,金投网, +黄金,,null,null,null,null,29831.01,null,金投网, +原油,,null,null,null,null,85961.77,null,金投网, +白银,,null,null,null,null,86513.03,null,金投网, +黄金,,null,null,null,null,99929.65,null,金投网, +原油,,null,null,null,null,103442.23,null,金投网, +白银,,null,null,null,null,64944.49,null,金投网, +黄金,,null,null,null,null,37617.34,null,金投网, +原油,,null,null,null,null,99462.59,null,金投网, +白银,,null,null,null,null,19368.76,null,金投网, +黄金,,null,null,null,null,104820.2,null,金投网, +原油,,null,null,null,null,24155.94,null,金投网, +白银,,null,null,null,null,107908.78,null,金投网, +黄金,,null,null,null,null,70375.18,null,金投网, +原油,,null,null,null,null,96104.17,null,金投网, +白银,,null,null,null,null,82723.74,null,金投网, +黄金,,null,null,null,null,94976.29,null,金投网, +原油,,null,null,null,null,11032.13,null,金投网, +白银,,null,null,null,null,29669.67,null,金投网, +黄金,,null,null,null,null,63636.7,null,金投网, +原油,,null,null,null,null,55180.9,null,金投网, +白银,,null,null,null,null,44550.59,null,金投网, +黄金,,null,null,null,null,75627.99,null,金投网, +原油,,null,null,null,null,96441.8,null,金投网, +白银,,null,null,null,null,19859.71,null,金投网, +黄金,,null,null,null,null,24572.37,null,金投网, +原油,,null,null,null,null,24180.24,null,金投网, +白银,,null,null,null,null,71235.37,null,金投网, +黄金,,null,null,null,null,92829.02,null,金投网, +原油,,null,null,null,null,11512.46,null,金投网, +白银,,null,null,null,null,60264.33,null,金投网, +黄金,,null,null,null,null,36151.88,null,金投网, +原油,,null,null,null,null,109009.89,null,金投网, +白银,,null,null,null,null,106183.67,null,金投网, +黄金,,null,null,null,null,41235.45,null,金投网, +原油,,null,null,null,null,37773.39,null,金投网, +白银,,null,null,null,null,85425.17,null,金投网, +黄金,,null,null,null,null,28303.72,null,金投网, +原油,,null,null,null,null,29323.34,null,金投网, +白银,,null,null,null,null,86233.64,null,金投网, +黄金,,null,null,null,null,10027.14,null,金投网, +原油,,null,null,null,null,44333.68,null,金投网, +白银,,null,null,null,null,68061.58,null,金投网, +黄金,,null,null,null,null,72285.41,null,金投网, +原油,,null,null,null,null,92029.78,null,金投网, +白银,,null,null,null,null,46243.39,null,金投网, +黄金,,null,null,null,null,51009.92,null,金投网, +原油,,null,null,null,null,57348.29,null,金投网, +白银,,null,null,null,null,55038.65,null,金投网, +黄金,,null,null,null,null,27296.43,null,金投网, +原油,,null,null,null,null,76097.69,null,金投网, +白银,,null,null,null,null,105591.16,null,金投网, +黄金,,null,null,null,null,74737.52,null,金投网, +原油,,null,null,null,null,92019.54,null,金投网, +白银,,null,null,null,null,44414.98,null,金投网, +黄金,,null,null,null,null,47597.64,null,金投网, +原油,,null,null,null,null,35577.43,null,金投网, +白银,,null,null,null,null,26699.79,null,金投网, +黄金,,null,null,null,null,11987.76,null,金投网, +原油,,null,null,null,null,53836.05,null,金投网, +白银,,null,null,null,null,59419.16,null,金投网, +黄金,,null,null,null,null,58229.73,null,金投网, +原油,,null,null,null,null,36709.61,null,金投网, +白银,,null,null,null,null,22153.26,null,金投网, +黄金,,null,null,null,null,20771.68,null,金投网, +原油,,null,null,null,null,91472.55,null,金投网, +白银,,null,null,null,null,14819.39,null,金投网, +黄金,,null,null,null,null,71731.89,null,金投网, +原油,,null,null,null,null,93837.37,null,金投网, +白银,,null,null,null,null,88226.18,null,金投网, +黄金,,null,null,null,null,43946.24,null,金投网, +原油,,null,null,null,null,49067.55,null,金投网, +白银,,null,null,null,null,89461.39,null,金投网, +黄金,,null,null,null,null,81999.86,null,金投网, +原油,,null,null,null,null,71310.48,null,金投网, +白银,,null,null,null,null,105383.32,null,金投网, +黄金,,null,null,null,null,42684.95,null,金投网, +原油,,null,null,null,null,11081.5,null,金投网, +白银,,null,null,null,null,44987.57,null,金投网, +黄金,,null,null,null,null,37195.9,null,金投网, +原油,,null,null,null,null,75071.07,null,金投网, +白银,,null,null,null,null,20433.35,null,金投网, +黄金,,null,null,null,null,27581.71,null,金投网, +原油,,null,null,null,null,76075.49,null,金投网, +白银,,null,null,null,null,15609.41,null,金投网, +黄金,,null,null,null,null,30248.23,null,金投网, +原油,,null,null,null,null,43930.84,null,金投网, +白银,,null,null,null,null,37388.68,null,金投网, +黄金,,null,null,null,null,10082.66,null,金投网, +原油,,null,null,null,null,31540.6,null,金投网, +白银,,null,null,null,null,83721.12,null,金投网, +黄金,,null,null,null,null,29386.73,null,金投网, +原油,,null,null,null,null,36149.61,null,金投网, +白银,,null,null,null,null,69714.52,null,金投网, +黄金,,null,null,null,null,75827.74,null,金投网, +原油,,null,null,null,null,80830.28,null,金投网, +白银,,null,null,null,null,99489.67,null,金投网, +黄金,,null,null,null,null,94605.71,null,金投网, +原油,,null,null,null,null,18184.25,null,金投网, +白银,,null,null,null,null,97258.24,null,金投网, +黄金,,null,null,null,null,45945.79,null,金投网, +原油,,null,null,null,null,47249.13,null,金投网, +白银,,null,null,null,null,97064.54,null,金投网, +黄金,,null,null,null,null,100134.44,null,金投网, +原油,,null,null,null,null,29190.12,null,金投网, +白银,,null,null,null,null,10285.09,null,金投网, +黄金,,null,null,null,null,24328.14,null,金投网, +原油,,null,null,null,null,59479.83,null,金投网, +白银,,null,null,null,null,24351.97,null,金投网, +黄金,,null,null,null,null,39589.34,null,金投网, +原油,,null,null,null,null,62223.26,null,金投网, +白银,,null,null,null,null,93151.83,null,金投网, +黄金,,null,null,null,null,28291.24,null,金投网, +原油,,null,null,null,null,41898.74,null,金投网, +白银,,null,null,null,null,66044.45,null,金投网, +黄金,,null,null,null,null,15228.45,null,金投网, +原油,,null,null,null,null,36527.9,null,金投网, +白银,,null,null,null,null,17293.64,null,金投网, +黄金,,null,null,null,null,70354.72,null,金投网, +原油,,null,null,null,null,101281.34,null,金投网, +白银,,null,null,null,null,54302.71,null,金投网, +黄金,,null,null,null,null,93158.62,null,金投网, +原油,,null,null,null,null,49459.3,null,金投网, +白银,,null,null,null,null,11437.06,null,金投网, +黄金,,null,null,null,null,63557.27,null,金投网, +原油,,null,null,null,null,92241.05,null,金投网, +白银,,null,null,null,null,62616.08,null,金投网, +黄金,,null,null,null,null,43859.29,null,金投网, +原油,,null,null,null,null,33917.5,null,金投网, +白银,,null,null,null,null,46581.14,null,金投网, +黄金,,null,null,null,null,26725.53,null,金投网, +原油,,null,null,null,null,77077.46,null,金投网, +白银,,null,null,null,null,84141.72,null,金投网, +黄金,,null,null,null,null,46211.26,null,金投网, +原油,,null,null,null,null,92736.74,null,金投网, +白银,,null,null,null,null,60637.72,null,金投网, +黄金,,null,null,null,null,40501.83,null,金投网, +原油,,null,null,null,null,17757.72,null,金投网, +白银,,null,null,null,null,12637.85,null,金投网, +黄金,,null,null,null,null,76668.79,null,金投网, +原油,,null,null,null,null,97584.75,null,金投网, +白银,,null,null,null,null,76798.46,null,金投网, +黄金,,null,null,null,null,92830.16,null,金投网, +原油,,null,null,null,null,57311.01,null,金投网, +白银,,null,null,null,null,88362.22,null,金投网, +黄金,,null,null,null,null,55131.59,null,金投网, +原油,,null,null,null,null,106831.21,null,金投网, +白银,,null,null,null,null,89753.38,null,金投网, +黄金,,null,null,null,null,56420.17,null,金投网, +原油,,null,null,null,null,28615.2,null,金投网, +白银,,null,null,null,null,82224.32,null,金投网, +黄金,,null,null,null,null,65138.42,null,金投网, +原油,,null,null,null,null,20482.16,null,金投网, +白银,,null,null,null,null,44933.68,null,金投网, +黄金,,null,null,null,null,94915.54,null,金投网, +原油,,null,null,null,null,46200.24,null,金投网, +白银,,null,null,null,null,46414.17,null,金投网, +黄金,,null,null,null,null,45454.03,null,金投网, +原油,,null,null,null,null,23392.29,null,金投网, +白银,,null,null,null,null,88620.51,null,金投网, +黄金,,null,null,null,null,45325.66,null,金投网, +原油,,null,null,null,null,55964.8,null,金投网, +白银,,null,null,null,null,95759.66,null,金投网, +黄金,,null,null,null,null,25577.79,null,金投网, +原油,,null,null,null,null,80764.54,null,金投网, +白银,,null,null,null,null,12182.11,null,金投网, +黄金,,null,null,null,null,52057.41,null,金投网, +原油,,null,null,null,null,82211.58,null,金投网, +白银,,null,null,null,null,45746.57,null,金投网, +黄金,,null,null,null,null,39570.82,null,金投网, +原油,,null,null,null,null,98691.61,null,金投网, +白银,,null,null,null,null,105586.15,null,金投网, +黄金,,null,null,null,null,99823.87,null,金投网, +原油,,null,null,null,null,36653.83,null,金投网, +白银,,null,null,null,null,66658.98,null,金投网, +黄金,,null,null,null,null,30508.89,null,金投网, +原油,,null,null,null,null,89942.61,null,金投网, +白银,,null,null,null,null,56245.42,null,金投网, +黄金,,null,null,null,null,55404.38,null,金投网, +原油,,null,null,null,null,22691.88,null,金投网, +白银,,null,null,null,null,76768.17,null,金投网, +黄金,,null,null,null,null,98919.22,null,金投网, +原油,,null,null,null,null,95233.88,null,金投网, +白银,,null,null,null,null,68778.14,null,金投网, +黄金,,null,null,null,null,14973.83,null,金投网, +原油,,null,null,null,null,68142.32,null,金投网, +白银,,null,null,null,null,77452.31,null,金投网, +黄金,,null,null,null,null,60620,null,金投网, +原油,,null,null,null,null,83081.31,null,金投网, +白银,,null,null,null,null,78562.3,null,金投网, +黄金,,null,null,null,null,38300.55,null,金投网, +原油,,null,null,null,null,34725.25,null,金投网, +白银,,null,null,null,null,106022.05,null,金投网, +黄金,,null,null,null,null,93512.38,null,金投网, +原油,,null,null,null,null,92798.6,null,金投网, +白银,,null,null,null,null,109448.92,null,金投网, +黄金,,null,null,null,null,54805.81,null,金投网, +原油,,null,null,null,null,99517.51,null,金投网, +白银,,null,null,null,null,45489.99,null,金投网, +黄金,,null,null,null,null,57737.42,null,金投网, +原油,,null,null,null,null,65831.2,null,金投网, +白银,,null,null,null,null,90659,null,金投网, +黄金,,null,null,null,null,83718.05,null,金投网, +原油,,null,null,null,null,34847.62,null,金投网, +白银,,null,null,null,null,20374.39,null,金投网, +黄金,,null,null,null,null,45071.94,null,金投网, +原油,,null,null,null,null,35231.57,null,金投网, +白银,,null,null,null,null,73265.66,null,金投网, +黄金,,null,null,null,null,100886.15,null,金投网, +原油,,null,null,null,null,100538.36,null,金投网, +白银,,null,null,null,null,64669.16,null,金投网, +黄金,,null,null,null,null,90748.23,null,金投网, +原油,,null,null,null,null,49324.55,null,金投网, +白银,,null,null,null,null,96555.14,null,金投网, +黄金,,null,null,null,null,78007.89,null,金投网, +原油,,null,null,null,null,29848.43,null,金投网, +白银,,null,null,null,null,61992.68,null,金投网, +黄金,,null,null,null,null,102473.04,null,金投网, +原油,,null,null,null,null,29230.19,null,金投网, +白银,,null,null,null,null,103753.26,null,金投网, +黄金,,null,null,null,null,101704.52,null,金投网, +原油,,null,null,null,null,62596.14,null,金投网, +白银,,null,null,null,null,55692.7,null,金投网, +黄金,,null,null,null,null,14485.21,null,金投网, +原油,,null,null,null,null,39717.73,null,金投网, +白银,,null,null,null,null,49733.79,null,金投网, +黄金,,null,null,null,null,101629.16,null,金投网, +原油,,null,null,null,null,47289.1,null,金投网, +白银,,null,null,null,null,92660.75,null,金投网, +黄金,,null,null,null,null,81024.79,null,金投网, +原油,,null,null,null,null,32446.32,null,金投网, +白银,,null,null,null,null,38060.46,null,金投网, +黄金,,null,null,null,null,61644.97,null,金投网, +原油,,null,null,null,null,50248.47,null,金投网, +白银,,null,null,null,null,19531.04,null,金投网, +黄金,,null,null,null,null,56592.04,null,金投网, +原油,,null,null,null,null,87979.39,null,金投网, +白银,,null,null,null,null,50865.54,null,金投网, +黄金,,null,null,null,null,100878.17,null,金投网, +原油,,null,null,null,null,91413.24,null,金投网, +白银,,null,null,null,null,90444.12,null,金投网, +黄金,,null,null,null,null,80091.13,null,金投网, +原油,,null,null,null,null,84923.19,null,金投网, +白银,,null,null,null,null,24996.47,null,金投网, +黄金,,null,null,null,null,105482.91,null,金投网, +原油,,null,null,null,null,12686.49,null,金投网, +白银,,null,null,null,null,27590.98,null,金投网, +黄金,,null,null,null,null,17786.87,null,金投网, +原油,,null,null,null,null,101372.66,null,金投网, +白银,,null,null,null,null,74120.93,null,金投网, +黄金,,null,null,null,null,55389.76,null,金投网, +原油,,null,null,null,null,108684.41,null,金投网, +白银,,null,null,null,null,50098.61,null,金投网, +黄金,,null,null,null,null,44358.97,null,金投网, +原油,,null,null,null,null,66822.37,null,金投网, +白银,,null,null,null,null,66493.79,null,金投网, +黄金,,null,null,null,null,83873.05,null,金投网, +原油,,null,null,null,null,99279.41,null,金投网, +白银,,null,null,null,null,68353.19,null,金投网, +黄金,,null,null,null,null,104767.18,null,金投网, +原油,,null,null,null,null,67712.93,null,金投网, +白银,,null,null,null,null,74508.16,null,金投网, +黄金,,null,null,null,null,89050.67,null,金投网, +原油,,null,null,null,null,99756.77,null,金投网, +白银,,null,null,null,null,72461.57,null,金投网, +黄金,,null,null,null,null,108498.94,null,金投网, +原油,,null,null,null,null,97989.11,null,金投网, +白银,,null,null,null,null,33095.14,null,金投网, +黄金,,null,null,null,null,92279.2,null,金投网, +原油,,null,null,null,null,37786.92,null,金投网, +白银,,null,null,null,null,69955.9,null,金投网, +黄金,,null,null,null,null,70292.57,null,金投网, +原油,,null,null,null,null,76878.17,null,金投网, +白银,,null,null,null,null,97185.79,null,金投网, +黄金,,null,null,null,null,72036.51,null,金投网, +原油,,null,null,null,null,51848.05,null,金投网, +白银,,null,null,null,null,64584.76,null,金投网, +黄金,,null,null,null,null,83436.89,null,金投网, +原油,,null,null,null,null,99879.17,null,金投网, +白银,,null,null,null,null,39504.65,null,金投网, +黄金,,null,null,null,null,95034.28,null,金投网, +原油,,null,null,null,null,43021.71,null,金投网, +白银,,null,null,null,null,90283.54,null,金投网, +黄金,,null,null,null,null,53496.05,null,金投网, +原油,,null,null,null,null,13556.89,null,金投网, +白银,,null,null,null,null,44046.13,null,金投网, +黄金,,null,null,null,null,96615.26,null,金投网, +原油,,null,null,null,null,76825.13,null,金投网, +白银,,null,null,null,null,54754.34,null,金投网, +黄金,,null,null,null,null,108277.85,null,金投网, +原油,,null,null,null,null,58892.19,null,金投网, +白银,,null,null,null,null,31229.4,null,金投网, +黄金,,null,null,null,null,10872.72,null,金投网, +原油,,null,null,null,null,30990.41,null,金投网, +白银,,null,null,null,null,18297.6,null,金投网, +黄金,,null,null,null,null,81074.57,null,金投网, +原油,,null,null,null,null,53097.3,null,金投网, +白银,,null,null,null,null,106685.83,null,金投网, +黄金,,null,null,null,null,65978.43,null,金投网, +原油,,null,null,null,null,24617.46,null,金投网, +白银,,null,null,null,null,91247.15,null,金投网, +黄金,,null,null,null,null,18945.78,null,金投网, +原油,,null,null,null,null,55534.26,null,金投网, +白银,,null,null,null,null,28925.58,null,金投网, +黄金,,null,null,null,null,106373.42,null,金投网, +原油,,null,null,null,null,74422.85,null,金投网, +白银,,null,null,null,null,60747.37,null,金投网, +黄金,,null,null,null,null,108410.07,null,金投网, +原油,,null,null,null,null,12384.7,null,金投网, +白银,,null,null,null,null,102194.14,null,金投网, +黄金,,null,null,null,null,105262.83,null,金投网, +原油,,null,null,null,null,77741.26,null,金投网, +白银,,null,null,null,null,87280.71,null,金投网, +黄金,,null,null,null,null,69394.31,null,金投网, +原油,,null,null,null,null,104620.36,null,金投网, +白银,,null,null,null,null,103722.09,null,金投网, +黄金,,null,null,null,null,68780.93,null,金投网, +原油,,null,null,null,null,18153.53,null,金投网, +白银,,null,null,null,null,108361.98,null,金投网, +黄金,,null,null,null,null,58692.1,null,金投网, +原油,,null,null,null,null,40229.56,null,金投网, +白银,,null,null,null,null,70642.23,null,金投网, +黄金,,null,null,null,null,100053.08,null,金投网, +原油,,null,null,null,null,82323.02,null,金投网, +白银,,null,null,null,null,75018.87,null,金投网, +黄金,,null,null,null,null,31176.21,null,金投网, +原油,,null,null,null,null,68244.49,null,金投网, +白银,,null,null,null,null,15588.92,null,金投网, +黄金,,null,null,null,null,45971.47,null,金投网, +原油,,null,null,null,null,52050.64,null,金投网, +白银,,null,null,null,null,29211.63,null,金投网, +黄金,,null,null,null,null,69144.09,null,金投网, +原油,,null,null,null,null,29956.95,null,金投网, +白银,,null,null,null,null,42771.58,null,金投网, +黄金,,null,null,null,null,90229.05,null,金投网, +原油,,null,null,null,null,44362.77,null,金投网, +白银,,null,null,null,null,31351.01,null,金投网, +黄金,,null,null,null,null,87145.53,null,金投网, +原油,,null,null,null,null,65485.67,null,金投网, +白银,,null,null,null,null,104082.38,null,金投网, +黄金,,null,null,null,null,35840.4,null,金投网, +原油,,null,null,null,null,99784.21,null,金投网, +白银,,null,null,null,null,64365.73,null,金投网, +黄金,,null,null,null,null,79306.36,null,金投网, +原油,,null,null,null,null,91423.39,null,金投网, +白银,,null,null,null,null,79139.87,null,金投网, +黄金,,null,null,null,null,61255.83,null,金投网, +原油,,null,null,null,null,92896.62,null,金投网, +白银,,null,null,null,null,33701.33,null,金投网, +黄金,,null,null,null,null,28945.33,null,金投网, +原油,,null,null,null,null,105060.29,null,金投网, +白银,,null,null,null,null,36763.47,null,金投网, +黄金,,null,null,null,null,89380.65,null,金投网, +原油,,null,null,null,null,102224.64,null,金投网, +白银,,null,null,null,null,81125.51,null,金投网, +黄金,,null,null,null,null,98103.91,null,金投网, +原油,,null,null,null,null,27775.91,null,金投网, +白银,,null,null,null,null,95563.36,null,金投网, +黄金,,null,null,null,null,79539.7,null,金投网, +原油,,null,null,null,null,70175.18,null,金投网, +白银,,null,null,null,null,67451.23,null,金投网, +黄金,,null,null,null,null,68659.8,null,金投网, +原油,,null,null,null,null,58623.61,null,金投网, +白银,,null,null,null,null,27432.23,null,金投网, +黄金,,null,null,null,null,67002.56,null,金投网, +原油,,null,null,null,null,71598.06,null,金投网, +白银,,null,null,null,null,64115.25,null,金投网, +黄金,,null,null,null,null,77727.86,null,金投网, +原油,,null,null,null,null,50917.22,null,金投网, +白银,,null,null,null,null,61771.22,null,金投网, +黄金,,null,null,null,null,81095.7,null,金投网, +原油,,null,null,null,null,66007.84,null,金投网, +白银,,null,null,null,null,16956.41,null,金投网, +黄金,,null,null,null,null,50990.32,null,金投网, +原油,,null,null,null,null,97348.83,null,金投网, +白银,,null,null,null,null,41325.58,null,金投网, +黄金,,null,null,null,null,55090.43,null,金投网, +原油,,null,null,null,null,42372.73,null,金投网, +白银,,null,null,null,null,55672.25,null,金投网, +黄金,,null,null,null,null,43069.49,null,金投网, +原油,,null,null,null,null,91956.68,null,金投网, +白银,,null,null,null,null,76061.17,null,金投网, +黄金,,null,null,null,null,65986.78,null,金投网, +原油,,null,null,null,null,47667.44,null,金投网, +白银,,null,null,null,null,42793.99,null,金投网, +黄金,,null,null,null,null,98421.6,null,金投网, +原油,,null,null,null,null,27936.84,null,金投网, +白银,,null,null,null,null,81963.69,null,金投网, +黄金,,null,null,null,null,43750.75,null,金投网, +原油,,null,null,null,null,63326.05,null,金投网, +白银,,null,null,null,null,90035.32,null,金投网, +黄金,,null,null,null,null,33589.53,null,金投网, +原油,,null,null,null,null,49859.21,null,金投网, +白银,,null,null,null,null,77239.15,null,金投网, +黄金,,null,null,null,null,56870.63,null,金投网, +原油,,null,null,null,null,26919.67,null,金投网, +白银,,null,null,null,null,67976.6,null,金投网, +黄金,,null,null,null,null,97293.35,null,金投网, +原油,,null,null,null,null,13866.79,null,金投网, +白银,,null,null,null,null,72189.12,null,金投网, +黄金,,null,null,null,null,40240.4,null,金投网, +原油,,null,null,null,null,28771.74,null,金投网, +白银,,null,null,null,null,88455.73,null,金投网, +黄金,,null,null,null,null,13882.64,null,金投网, +原油,,null,null,null,null,16223.46,null,金投网, +白银,,null,null,null,null,13027.14,null,金投网, +黄金,,null,null,null,null,37390.84,null,金投网, +原油,,null,null,null,null,103778.43,null,金投网, +白银,,null,null,null,null,33002.75,null,金投网, +黄金,,null,null,null,null,48171.98,null,金投网, +原油,,null,null,null,null,42534.66,null,金投网, +白银,,null,null,null,null,57400.12,null,金投网, +黄金,,null,null,null,null,96307.88,null,金投网, +原油,,null,null,null,null,89610.67,null,金投网, +白银,,null,null,null,null,85811.94,null,金投网, +黄金,,null,null,null,null,17325.45,null,金投网, +原油,,null,null,null,null,101478.11,null,金投网, +白银,,null,null,null,null,41555.37,null,金投网, +黄金,,null,null,null,null,86077.71,null,金投网, +原油,,null,null,null,null,76272.03,null,金投网, +白银,,null,null,null,null,37470.18,null,金投网, +黄金,,null,null,null,null,76357.78,null,金投网, +原油,,null,null,null,null,43784.85,null,金投网, +白银,,null,null,null,null,57479.66,null,金投网, +黄金,,null,null,null,null,109609.13,null,金投网, +原油,,null,null,null,null,16313.76,null,金投网, +白银,,null,null,null,null,65736.61,null,金投网, +黄金,,null,null,null,null,62447.67,null,金投网, +原油,,null,null,null,null,50961.64,null,金投网, +白银,,null,null,null,null,92896.81,null,金投网, +黄金,,null,null,null,null,30309.68,null,金投网, +原油,,null,null,null,null,33267.49,null,金投网, +白银,,null,null,null,null,45540.79,null,金投网, +黄金,,null,null,null,null,83623.94,null,金投网, +原油,,null,null,null,null,46282.87,null,金投网, +白银,,null,null,null,null,36886.15,null,金投网, +黄金,,null,null,null,null,48321.73,null,金投网, +原油,,null,null,null,null,65993.39,null,金投网, +白银,,null,null,null,null,46494.21,null,金投网, +黄金,,null,null,null,null,21873.25,null,金投网, +原油,,null,null,null,null,32200.64,null,金投网, +白银,,null,null,null,null,21992,null,金投网, +黄金,,null,null,null,null,83436.06,null,金投网, +原油,,null,null,null,null,35284.78,null,金投网, +白银,,null,null,null,null,58630.88,null,金投网, +黄金,,null,null,null,null,102096.68,null,金投网, +原油,,null,null,null,null,19968.3,null,金投网, +白银,,null,null,null,null,79897.85,null,金投网, +黄金,,null,null,null,null,100778.59,null,金投网, +原油,,null,null,null,null,77872.17,null,金投网, +白银,,null,null,null,null,93299.82,null,金投网, +黄金,,null,null,null,null,83615.92,null,金投网, +原油,,null,null,null,null,52713.24,null,金投网, +白银,,null,null,null,null,19590.5,null,金投网, +黄金,,null,null,null,null,52448.56,null,金投网, +原油,,null,null,null,null,60813.24,null,金投网, +白银,,null,null,null,null,95037.66,null,金投网, +黄金,,null,null,null,null,63777.73,null,金投网, +原油,,null,null,null,null,91747.23,null,金投网, +白银,,null,null,null,null,63194.08,null,金投网, +黄金,,null,null,null,null,38898.16,null,金投网, +原油,,null,null,null,null,35527.81,null,金投网, +白银,,null,null,null,null,49837.6,null,金投网, +黄金,,null,null,null,null,50542.95,null,金投网, +原油,,null,null,null,null,78772.42,null,金投网, +白银,,null,null,null,null,73708.78,null,金投网, +黄金,,null,null,null,null,60592.94,null,金投网, +原油,,null,null,null,null,70188.24,null,金投网, +白银,,null,null,null,null,47660.43,null,金投网, +黄金,,null,null,null,null,64032.99,null,金投网, +原油,,null,null,null,null,14984.83,null,金投网, +白银,,null,null,null,null,19252.15,null,金投网, +黄金,,null,null,null,null,89619.86,null,金投网, +原油,,null,null,null,null,64451,null,金投网, +白银,,null,null,null,null,40383.67,null,金投网, +黄金,,null,null,null,null,48778.91,null,金投网, +原油,,null,null,null,null,87873.99,null,金投网, +白银,,null,null,null,null,63921.28,null,金投网, +黄金,,null,null,null,null,14413.53,null,金投网, +原油,,null,null,null,null,12300.4,null,金投网, +白银,,null,null,null,null,46339.55,null,金投网, +黄金,,null,null,null,null,100688.62,null,金投网, +原油,,null,null,null,null,60513.37,null,金投网, +白银,,null,null,null,null,64157.35,null,金投网, +黄金,,null,null,null,null,23273.07,null,金投网, +原油,,null,null,null,null,65969.31,null,金投网, +白银,,null,null,null,null,47978.71,null,金投网, +黄金,,null,null,null,null,13707.34,null,金投网, +原油,,null,null,null,null,104049.81,null,金投网, +白银,,null,null,null,null,66397.2,null,金投网, +黄金,,null,null,null,null,57407.65,null,金投网, +原油,,null,null,null,null,41861.88,null,金投网, +白银,,null,null,null,null,22852.94,null,金投网, +黄金,,null,null,null,null,88079.95,null,金投网, +原油,,null,null,null,null,50005.07,null,金投网, +白银,,null,null,null,null,19752.22,null,金投网, +黄金,,null,null,null,null,75835.46,null,金投网, +原油,,null,null,null,null,28452,null,金投网, +白银,,null,null,null,null,49335.93,null,金投网, +黄金,,null,null,null,null,66839,null,金投网, +原油,,null,null,null,null,24088.28,null,金投网, +白银,,null,null,null,null,46084.59,null,金投网, +黄金,,null,null,null,null,74099.09,null,金投网, +原油,,null,null,null,null,96760.19,null,金投网, +白银,,null,null,null,null,11128.92,null,金投网, +黄金,,null,null,null,null,25522.31,null,金投网, +原油,,null,null,null,null,68146.51,null,金投网, +白银,,null,null,null,null,27422.03,null,金投网, +黄金,,null,null,null,null,105093.32,null,金投网, +原油,,null,null,null,null,92337.26,null,金投网, +白银,,null,null,null,null,24682.04,null,金投网, +黄金,,null,null,null,null,88780.04,null,金投网, +原油,,null,null,null,null,80351.51,null,金投网, +白银,,null,null,null,null,53003.66,null,金投网, +黄金,,null,null,null,null,70652.19,null,金投网, +原油,,null,null,null,null,106351.32,null,金投网, +白银,,null,null,null,null,58171.99,null,金投网, +黄金,,null,null,null,null,18500.97,null,金投网, +原油,,null,null,null,null,53914.05,null,金投网, +白银,,null,null,null,null,98253.99,null,金投网, +黄金,,null,null,null,null,94133.9,null,金投网, +原油,,null,null,null,null,57792.63,null,金投网, +白银,,null,null,null,null,23362.61,null,金投网, +黄金,,null,null,null,null,96108.85,null,金投网, +原油,,null,null,null,null,15741.92,null,金投网, +白银,,null,null,null,null,93020.22,null,金投网, +黄金,,null,null,null,null,76746.7,null,金投网, +原油,,null,null,null,null,54317.09,null,金投网, +白银,,null,null,null,null,43207.67,null,金投网, +黄金,,null,null,null,null,109038.07,null,金投网, +原油,,null,null,null,null,82589.45,null,金投网, +白银,,null,null,null,null,77057.37,null,金投网, +黄金,,null,null,null,null,59585.91,null,金投网, +原油,,null,null,null,null,60872.74,null,金投网, +白银,,null,null,null,null,74757.13,null,金投网, +黄金,,null,null,null,null,83420.88,null,金投网, +原油,,null,null,null,null,31053.65,null,金投网, +白银,,null,null,null,null,102817.24,null,金投网, +黄金,,null,null,null,null,92161.66,null,金投网, +原油,,null,null,null,null,10356.75,null,金投网, +白银,,null,null,null,null,76695.63,null,金投网, +黄金,,null,null,null,null,109245.33,null,金投网, +原油,,null,null,null,null,91500.12,null,金投网, +白银,,null,null,null,null,103246.38,null,金投网, +黄金,,null,null,null,null,60707.19,null,金投网, +原油,,null,null,null,null,72455.85,null,金投网, +白银,,null,null,null,null,16821.95,null,金投网, +黄金,,null,null,null,null,108596.55,null,金投网, +原油,,null,null,null,null,25183.74,null,金投网, +白银,,null,null,null,null,104593.82,null,金投网, +黄金,,null,null,null,null,41377.3,null,金投网, +原油,,null,null,null,null,66137.15,null,金投网, +白银,,null,null,null,null,42883.54,null,金投网, +黄金,,null,null,null,null,60347.49,null,金投网, +原油,,null,null,null,null,38276.63,null,金投网, +白银,,null,null,null,null,39000.43,null,金投网, +黄金,,null,null,null,null,105924.1,null,金投网, +原油,,null,null,null,null,53518.58,null,金投网, +白银,,null,null,null,null,79924.43,null,金投网, +黄金,,null,null,null,null,13871.75,null,金投网, +原油,,null,null,null,null,75301.04,null,金投网, +白银,,null,null,null,null,109341.06,null,金投网, +黄金,,null,null,null,null,29966.41,null,金投网, +原油,,null,null,null,null,52805.47,null,金投网, +白银,,null,null,null,null,31272.83,null,金投网, +黄金,,null,null,null,null,92355.69,null,金投网, +原油,,null,null,null,null,84275.94,null,金投网, +白银,,null,null,null,null,26960.52,null,金投网, +黄金,,null,null,null,null,38027.78,null,金投网, +原油,,null,null,null,null,108831.6,null,金投网, +白银,,null,null,null,null,50407.55,null,金投网, +黄金,,null,null,null,null,80159.39,null,金投网, +原油,,null,null,null,null,101687.02,null,金投网, +白银,,null,null,null,null,101611.24,null,金投网, +黄金,,null,null,null,null,63112.84,null,金投网, +原油,,null,null,null,null,14456.94,null,金投网, +白银,,null,null,null,null,68211.04,null,金投网, +黄金,,null,null,null,null,82657.74,null,金投网, +原油,,null,null,null,null,40024.08,null,金投网, +白银,,null,null,null,null,55497.21,null,金投网, +黄金,,null,null,null,null,101130.52,null,金投网, +原油,,null,null,null,null,41764.06,null,金投网, +白银,,null,null,null,null,102289.16,null,金投网, +黄金,,null,null,null,null,19074.59,null,金投网, +原油,,null,null,null,null,45564.94,null,金投网, +白银,,null,null,null,null,65018.06,null,金投网, +黄金,,null,null,null,null,16309.83,null,金投网, +原油,,null,null,null,null,26240.89,null,金投网, +白银,,null,null,null,null,51532.53,null,金投网, +黄金,,null,null,null,null,78266.63,null,金投网, +原油,,null,null,null,null,23213.68,null,金投网, +白银,,null,null,null,null,76460.56,null,金投网, +黄金,,null,null,null,null,51212.86,null,金投网, +原油,,null,null,null,null,89624.59,null,金投网, +白银,,null,null,null,null,78332.9,null,金投网, +黄金,,null,null,null,null,80254.49,null,金投网, +原油,,null,null,null,null,58832.19,null,金投网, +白银,,null,null,null,null,16747.24,null,金投网, +黄金,,null,null,null,null,12346.59,null,金投网, +原油,,null,null,null,null,15932.79,null,金投网, +白银,,null,null,null,null,28879.71,null,金投网, +黄金,,null,null,null,null,43804.15,null,金投网, +原油,,null,null,null,null,74753.8,null,金投网, +白银,,null,null,null,null,67495.89,null,金投网, +黄金,,null,null,null,null,70849.48,null,金投网, +原油,,null,null,null,null,68404.24,null,金投网, +白银,,null,null,null,null,57972.2,null,金投网, +黄金,,null,null,null,null,65781.04,null,金投网, +原油,,null,null,null,null,30554.88,null,金投网, +白银,,null,null,null,null,100991.93,null,金投网, +黄金,,null,null,null,null,95354.14,null,金投网, +原油,,null,null,null,null,15673.47,null,金投网, +白银,,null,null,null,null,15725.5,null,金投网, +黄金,,null,null,null,null,90981.85,null,金投网, +原油,,null,null,null,null,35839.31,null,金投网, +白银,,null,null,null,null,40520.08,null,金投网, +黄金,,null,null,null,null,67864.38,null,金投网, +原油,,null,null,null,null,50440.77,null,金投网, +白银,,null,null,null,null,88163.77,null,金投网, +黄金,,null,null,null,null,29459.31,null,金投网, +原油,,null,null,null,null,20998.21,null,金投网, +白银,,null,null,null,null,42325.57,null,金投网, +黄金,,null,null,null,null,93055.32,null,金投网, +原油,,null,null,null,null,48644.61,null,金投网, +白银,,null,null,null,null,109083.61,null,金投网, +黄金,,null,null,null,null,90491.9,null,金投网, +原油,,null,null,null,null,44249.81,null,金投网, +白银,,null,null,null,null,83457.84,null,金投网, +黄金,,null,null,null,null,41462.88,null,金投网, +原油,,null,null,null,null,18943.28,null,金投网, +白银,,null,null,null,null,11692.4,null,金投网, +黄金,,null,null,null,null,25875.83,null,金投网, +原油,,null,null,null,null,75298.85,null,金投网, +白银,,null,null,null,null,23841.27,null,金投网, +黄金,,null,null,null,null,43051.59,null,金投网, +原油,,null,null,null,null,33731.95,null,金投网, +白银,,null,null,null,null,60542.67,null,金投网, +黄金,,null,null,null,null,84387.77,null,金投网, +原油,,null,null,null,null,75135.45,null,金投网, +白银,,null,null,null,null,13528.05,null,金投网, +黄金,,null,null,null,null,72500.99,null,金投网, +原油,,null,null,null,null,62682.32,null,金投网, +白银,,null,null,null,null,76738.52,null,金投网, +黄金,,null,null,null,null,96818.14,null,金投网, +原油,,null,null,null,null,57508.87,null,金投网, +白银,,null,null,null,null,53649.6,null,金投网, +黄金,,null,null,null,null,39209.9,null,金投网, +原油,,null,null,null,null,77658.02,null,金投网, +白银,,null,null,null,null,68905.38,null,金投网, +黄金,,null,null,null,null,63685.5,null,金投网, +原油,,null,null,null,null,61165.79,null,金投网, +白银,,null,null,null,null,48271.94,null,金投网, +黄金,,null,null,null,null,61412.99,null,金投网, +原油,,null,null,null,null,53378.58,null,金投网, +白银,,null,null,null,null,60230.03,null,金投网, +黄金,,null,null,null,null,75780.22,null,金投网, +原油,,null,null,null,null,29342.79,null,金投网, +白银,,null,null,null,null,18337.19,null,金投网, +黄金,,null,null,null,null,49653.08,null,金投网, +原油,,null,null,null,null,35023.09,null,金投网, +白银,,null,null,null,null,83920.95,null,金投网, +黄金,,null,null,null,null,34498.56,null,金投网, +原油,,null,null,null,null,26609.44,null,金投网, +白银,,null,null,null,null,17391.71,null,金投网, +黄金,,null,null,null,null,69771.98,null,金投网, +原油,,null,null,null,null,65570.49,null,金投网, +白银,,null,null,null,null,43150.92,null,金投网, +黄金,,null,null,null,null,29178.42,null,金投网, +原油,,null,null,null,null,30907.98,null,金投网, +白银,,null,null,null,null,45628.15,null,金投网, +黄金,,null,null,null,null,26735.14,null,金投网, +原油,,null,null,null,null,23814.5,null,金投网, +白银,,null,null,null,null,14979.96,null,金投网, +黄金,,null,null,null,null,21642.73,null,金投网, +原油,,null,null,null,null,38774.25,null,金投网, +白银,,null,null,null,null,29802.01,null,金投网, +黄金,,null,null,null,null,85581.78,null,金投网, +原油,,null,null,null,null,100167.34,null,金投网, +白银,,null,null,null,null,93363.8,null,金投网, +黄金,,null,null,null,null,101347.95,null,金投网, +原油,,null,null,null,null,45926.42,null,金投网, +白银,,null,null,null,null,55866.23,null,金投网, +黄金,,null,null,null,null,40746.18,null,金投网, +原油,,null,null,null,null,43364.6,null,金投网, +白银,,null,null,null,null,101478.63,null,金投网, +黄金,,null,null,null,null,46998.97,null,金投网, +原油,,null,null,null,null,99589.22,null,金投网, +白银,,null,null,null,null,14427.82,null,金投网, +黄金,,null,null,null,null,58171.4,null,金投网, +原油,,null,null,null,null,66303.61,null,金投网, +白银,,null,null,null,null,18384.55,null,金投网, +黄金,,null,null,null,null,30041.29,null,金投网, +原油,,null,null,null,null,13440.93,null,金投网, +白银,,null,null,null,null,65568.3,null,金投网, +黄金,,null,null,null,null,32578,null,金投网, +原油,,null,null,null,null,30606.39,null,金投网, +白银,,null,null,null,null,57770.39,null,金投网, +黄金,,null,null,null,null,11999.6,null,金投网, +原油,,null,null,null,null,52898.16,null,金投网, +白银,,null,null,null,null,107379.11,null,金投网, +黄金,,null,null,null,null,66701.59,null,金投网, +原油,,null,null,null,null,51936.23,null,金投网, +白银,,null,null,null,null,68440.94,null,金投网, +黄金,,null,null,null,null,94289.83,null,金投网, +原油,,null,null,null,null,76640.3,null,金投网, +白银,,null,null,null,null,36311.22,null,金投网, +黄金,,null,null,null,null,102649.55,null,金投网, +原油,,null,null,null,null,16390.75,null,金投网, +白银,,null,null,null,null,10141.12,null,金投网, +黄金,,null,null,null,null,88488.03,null,金投网, +原油,,null,null,null,null,105853.01,null,金投网, +白银,,null,null,null,null,51369.97,null,金投网, +黄金,,null,null,null,null,50274.82,null,金投网, +原油,,null,null,null,null,31496.92,null,金投网, +白银,,null,null,null,null,97825.82,null,金投网, +黄金,,null,null,null,null,61133.46,null,金投网, +原油,,null,null,null,null,27354.14,null,金投网, +白银,,null,null,null,null,75319.26,null,金投网, +黄金,,null,null,null,null,33204.13,null,金投网, +原油,,null,null,null,null,94355.79,null,金投网, +白银,,null,null,null,null,14466.34,null,金投网, +黄金,,null,null,null,null,95269.59,null,金投网, +原油,,null,null,null,null,87080.34,null,金投网, +白银,,null,null,null,null,95949.83,null,金投网, +黄金,,null,null,null,null,75619.33,null,金投网, +原油,,null,null,null,null,51115.39,null,金投网, +白银,,null,null,null,null,89680.72,null,金投网, +黄金,,null,null,null,null,22571.43,null,金投网, +原油,,null,null,null,null,89287.67,null,金投网, +白银,,null,null,null,null,97826.03,null,金投网, +黄金,,null,null,null,null,106737.94,null,金投网, +原油,,null,null,null,null,20888.97,null,金投网, +白银,,null,null,null,null,18996.86,null,金投网, +黄金,,null,null,null,null,49616.08,null,金投网, +原油,,null,null,null,null,103149.45,null,金投网, +白银,,null,null,null,null,54029.73,null,金投网, +黄金,,null,null,null,null,38419.57,null,金投网, +原油,,null,null,null,null,109619.17,null,金投网, +白银,,null,null,null,null,19622.19,null,金投网, +黄金,,null,null,null,null,63840.73,null,金投网, +原油,,null,null,null,null,77768.17,null,金投网, +白银,,null,null,null,null,87448.18,null,金投网, +黄金,,null,null,null,null,49524.64,null,金投网, +原油,,null,null,null,null,28296.9,null,金投网, +白银,,null,null,null,null,31609.27,null,金投网, +黄金,,null,null,null,null,56746.03,null,金投网, +原油,,null,null,null,null,82415.01,null,金投网, +白银,,null,null,null,null,106848.46,null,金投网, +黄金,,null,null,null,null,105079.42,null,金投网, +原油,,null,null,null,null,105078.37,null,金投网, +白银,,null,null,null,null,41009.8,null,金投网, +黄金,,null,null,null,null,44476.37,null,金投网, +原油,,null,null,null,null,96637.47,null,金投网, +白银,,null,null,null,null,99753.78,null,金投网, +黄金,,null,null,null,null,75856.72,null,金投网, +原油,,null,null,null,null,10891.11,null,金投网, +白银,,null,null,null,null,21924.39,null,金投网, +黄金,,null,null,null,null,99133.66,null,金投网, +原油,,null,null,null,null,65887.19,null,金投网, +白银,,null,null,null,null,86073.17,null,金投网, +黄金,,null,null,null,null,80406.26,null,金投网, +原油,,null,null,null,null,93167.58,null,金投网, +白银,,null,null,null,null,95882.85,null,金投网, +黄金,,null,null,null,null,19315.1,null,金投网, +原油,,null,null,null,null,85627.13,null,金投网, +白银,,null,null,null,null,39743.79,null,金投网, +黄金,,null,null,null,null,40893.82,null,金投网, +原油,,null,null,null,null,83762.88,null,金投网, +白银,,null,null,null,null,22245.91,null,金投网, +黄金,,null,null,null,null,69415.18,null,金投网, +原油,,null,null,null,null,85518.65,null,金投网, +白银,,null,null,null,null,54255.42,null,金投网, +黄金,,null,null,null,null,59238.34,null,金投网, +原油,,null,null,null,null,75819.04,null,金投网, +白银,,null,null,null,null,64353.46,null,金投网, +黄金,,null,null,null,null,61271.74,null,金投网, +原油,,null,null,null,null,31713.33,null,金投网, +白银,,null,null,null,null,32943.34,null,金投网, +黄金,,null,null,null,null,11847.67,null,金投网, +原油,,null,null,null,null,81025.21,null,金投网, +白银,,null,null,null,null,23601.32,null,金投网, +黄金,,null,null,null,null,101357.62,null,金投网, +原油,,null,null,null,null,27296.22,null,金投网, +白银,,null,null,null,null,105511.89,null,金投网, +黄金,,null,null,null,null,104892.98,null,金投网, +原油,,null,null,null,null,32883.23,null,金投网, +白银,,null,null,null,null,108554.51,null,金投网, +黄金,,null,null,null,null,15045.25,null,金投网, +原油,,null,null,null,null,29534.24,null,金投网, +白银,,null,null,null,null,45387.79,null,金投网, +黄金,,null,null,null,null,104914.24,null,金投网, +原油,,null,null,null,null,97844.15,null,金投网, +白银,,null,null,null,null,95510.44,null,金投网, +黄金,,null,null,null,null,92169.65,null,金投网, +原油,,null,null,null,null,57513.54,null,金投网, +白银,,null,null,null,null,52379.78,null,金投网, +黄金,,null,null,null,null,88504.13,null,金投网, +原油,,null,null,null,null,63873.17,null,金投网, +白银,,null,null,null,null,99552.05,null,金投网, +黄金,,null,null,null,null,94716.07,null,金投网, +原油,,null,null,null,null,15131.87,null,金投网, +白银,,null,null,null,null,51729.96,null,金投网, +黄金,,null,null,null,null,76802.78,null,金投网, +原油,,null,null,null,null,58654.35,null,金投网, +白银,,null,null,null,null,34050.37,null,金投网, +黄金,,null,null,null,null,48535.5,null,金投网, +原油,,null,null,null,null,64336.86,null,金投网, +白银,,null,null,null,null,93164.42,null,金投网, +黄金,,null,null,null,null,94902.38,null,金投网, +原油,,null,null,null,null,44011.85,null,金投网, +白银,,null,null,null,null,81957.44,null,金投网, +黄金,,null,null,null,null,21482.49,null,金投网, +原油,,null,null,null,null,77901.37,null,金投网, +白银,,null,null,null,null,73516.6,null,金投网, +黄金,,null,null,null,null,33038.34,null,金投网, +原油,,null,null,null,null,104199.73,null,金投网, +白银,,null,null,null,null,34416.15,null,金投网, +黄金,,null,null,null,null,34412.34,null,金投网, +原油,,null,null,null,null,76360.74,null,金投网, +白银,,null,null,null,null,23925.81,null,金投网, +黄金,,null,null,null,null,77133.63,null,金投网, +原油,,null,null,null,null,39282.51,null,金投网, +白银,,null,null,null,null,77044.92,null,金投网, +黄金,,null,null,null,null,12651.36,null,金投网, +原油,,null,null,null,null,92704.54,null,金投网, +白银,,null,null,null,null,57854.22,null,金投网, +黄金,,null,null,null,null,35889.57,null,金投网, +原油,,null,null,null,null,56499,null,金投网, +白银,,null,null,null,null,20853.79,null,金投网, +黄金,,null,null,null,null,105999.18,null,金投网, +原油,,null,null,null,null,96952.82,null,金投网, +白银,,null,null,null,null,72670.02,null,金投网, +黄金,,null,null,null,null,25170.28,null,金投网, +原油,,null,null,null,null,13135.12,null,金投网, +白银,,null,null,null,null,31774.32,null,金投网, +黄金,,null,null,null,null,53662.18,null,金投网, +原油,,null,null,null,null,72411.86,null,金投网, +白银,,null,null,null,null,75502.48,null,金投网, +黄金,,null,null,null,null,10478.55,null,金投网, +原油,,null,null,null,null,93472.48,null,金投网, +白银,,null,null,null,null,50444.55,null,金投网, +黄金,,null,null,null,null,50326.96,null,金投网, +原油,,null,null,null,null,34669.12,null,金投网, +白银,,null,null,null,null,21559.41,null,金投网, +黄金,,null,null,null,null,106204.61,null,金投网, +原油,,null,null,null,null,41655.01,null,金投网, +白银,,null,null,null,null,37544.6,null,金投网, +黄金,,null,null,null,null,50072.96,null,金投网, +原油,,null,null,null,null,48367.36,null,金投网, +白银,,null,null,null,null,48418.23,null,金投网, +黄金,,null,null,null,null,59269.46,null,金投网, +原油,,null,null,null,null,106263.44,null,金投网, +白银,,null,null,null,null,16502.4,null,金投网, +黄金,,null,null,null,null,95619.59,null,金投网, +原油,,null,null,null,null,10437.42,null,金投网, +白银,,null,null,null,null,55536.51,null,金投网, +黄金,,null,null,null,null,62976.29,null,金投网, +原油,,null,null,null,null,29939.09,null,金投网, +白银,,null,null,null,null,10920.69,null,金投网, +黄金,,null,null,null,null,102611.64,null,金投网, +原油,,null,null,null,null,62697.17,null,金投网, +白银,,null,null,null,null,66829.05,null,金投网, +黄金,,null,null,null,null,95490.91,null,金投网, +原油,,null,null,null,null,44716.51,null,金投网, +白银,,null,null,null,null,34730.49,null,金投网, +黄金,,null,null,null,null,79541.05,null,金投网, +原油,,null,null,null,null,60749.9,null,金投网, +白银,,null,null,null,null,105347.13,null,金投网, +黄金,,null,null,null,null,60802.71,null,金投网, +原油,,null,null,null,null,51245.34,null,金投网, +白银,,null,null,null,null,63353.47,null,金投网, +黄金,,null,null,null,null,51080.4,null,金投网, +原油,,null,null,null,null,98315.03,null,金投网, +白银,,null,null,null,null,56166.93,null,金投网, +黄金,,null,null,null,null,77611.9,null,金投网, +原油,,null,null,null,null,83016.63,null,金投网, +白银,,null,null,null,null,17738.61,null,金投网, +黄金,,null,null,null,null,46680.71,null,金投网, +原油,,null,null,null,null,31753.21,null,金投网, +白银,,null,null,null,null,17130.72,null,金投网, +黄金,,null,null,null,null,87215.97,null,金投网, +原油,,null,null,null,null,90484.39,null,金投网, +白银,,null,null,null,null,28304.75,null,金投网, +黄金,,null,null,null,null,97932.66,null,金投网, +原油,,null,null,null,null,23780.87,null,金投网, +白银,,null,null,null,null,58061.78,null,金投网, +黄金,,null,null,null,null,81110.83,null,金投网, +原油,,null,null,null,null,92911.08,null,金投网, +白银,,null,null,null,null,29855.7,null,金投网, +黄金,,null,null,null,null,82096.62,null,金投网, +原油,,null,null,null,null,54719.12,null,金投网, +白银,,null,null,null,null,108811.24,null,金投网, +黄金,,null,null,null,null,107687.39,null,金投网, +原油,,null,null,null,null,80963.3,null,金投网, +白银,,null,null,null,null,21838.77,null,金投网, +黄金,,null,null,null,null,25073.3,null,金投网, +原油,,null,null,null,null,38391.41,null,金投网, +白银,,null,null,null,null,58397.15,null,金投网, +黄金,,null,null,null,null,95190.21,null,金投网, +原油,,null,null,null,null,43005.72,null,金投网, +白银,,null,null,null,null,76525.9,null,金投网, +黄金,,null,null,null,null,75737.63,null,金投网, +原油,,null,null,null,null,25358.13,null,金投网, +白银,,null,null,null,null,55832.77,null,金投网, +黄金,,null,null,null,null,44772.34,null,金投网, +原油,,null,null,null,null,23612.86,null,金投网, +白银,,null,null,null,null,66111.85,null,金投网, +黄金,,null,null,null,null,47801.25,null,金投网, +原油,,null,null,null,null,91415.3,null,金投网, +白银,,null,null,null,null,79089.49,null,金投网, +黄金,,null,null,null,null,41080.31,null,金投网, +原油,,null,null,null,null,25687.02,null,金投网, +白银,,null,null,null,null,18596.57,null,金投网, +黄金,,null,null,null,null,67417.7,null,金投网, +原油,,null,null,null,null,107963.15,null,金投网, +白银,,null,null,null,null,68384.35,null,金投网, +黄金,,null,null,null,null,41927.78,null,金投网, +原油,,null,null,null,null,100682.12,null,金投网, +白银,,null,null,null,null,83900.79,null,金投网, +黄金,,null,null,null,null,11105.32,null,金投网, +原油,,null,null,null,null,44735.64,null,金投网, +白银,,null,null,null,null,70141.34,null,金投网, +黄金,,null,null,null,null,94223.14,null,金投网, +原油,,null,null,null,null,39378.93,null,金投网, +白银,,null,null,null,null,45668.64,null,金投网, +黄金,,null,null,null,null,70715.45,null,金投网, +原油,,null,null,null,null,31123.01,null,金投网, +白银,,null,null,null,null,24106.92,null,金投网, +黄金,,null,null,null,null,95818.2,null,金投网, +原油,,null,null,null,null,85372.59,null,金投网, +白银,,null,null,null,null,53643.6,null,金投网, +黄金,,null,null,null,null,21627.07,null,金投网, +原油,,null,null,null,null,14594.48,null,金投网, +白银,,null,null,null,null,41222.11,null,金投网, +黄金,,null,null,null,null,58967.13,null,金投网, +原油,,null,null,null,null,97229.93,null,金投网, +白银,,null,null,null,null,38985.51,null,金投网, +黄金,,null,null,null,null,53566.22,null,金投网, +原油,,null,null,null,null,42250.4,null,金投网, +白银,,null,null,null,null,82406.58,null,金投网, +黄金,,null,null,null,null,62335.68,null,金投网, +原油,,null,null,null,null,85790.97,null,金投网, +白银,,null,null,null,null,36331,null,金投网, +黄金,,null,null,null,null,69407.87,null,金投网, +原油,,null,null,null,null,11108.35,null,金投网, +白银,,null,null,null,null,42640.24,null,金投网, +黄金,,null,null,null,null,11032.01,null,金投网, +原油,,null,null,null,null,14869.28,null,金投网, +白银,,null,null,null,null,30215.1,null,金投网, +黄金,,null,null,null,null,92896.35,null,金投网, +原油,,null,null,null,null,84778.83,null,金投网, +白银,,null,null,null,null,108307.52,null,金投网, +黄金,,null,null,null,null,97179.4,null,金投网, +原油,,null,null,null,null,23546.62,null,金投网, +白银,,null,null,null,null,26268.03,null,金投网, +黄金,,null,null,null,null,101216.32,null,金投网, +原油,,null,null,null,null,82420.41,null,金投网, +白银,,null,null,null,null,57322.43,null,金投网, +黄金,,null,null,null,null,105321.54,null,金投网, +原油,,null,null,null,null,51510.21,null,金投网, +白银,,null,null,null,null,107628.48,null,金投网, +黄金,,null,null,null,null,36598.6,null,金投网, +原油,,null,null,null,null,50110.01,null,金投网, +白银,,null,null,null,null,68792.03,null,金投网, +黄金,,null,null,null,null,96511.72,null,金投网, +原油,,null,null,null,null,22701.79,null,金投网, +白银,,null,null,null,null,28695.93,null,金投网, +黄金,,null,null,null,null,35803.65,null,金投网, +原油,,null,null,null,null,22246.59,null,金投网, +白银,,null,null,null,null,23586.41,null,金投网, +黄金,,null,null,null,null,58627.53,null,金投网, +原油,,null,null,null,null,20791.47,null,金投网, +白银,,null,null,null,null,36379.13,null,金投网, +黄金,,null,null,null,null,66277.04,null,金投网, +原油,,null,null,null,null,64012.97,null,金投网, +白银,,null,null,null,null,88502.16,null,金投网, +黄金,,null,null,null,null,45606.46,null,金投网, +原油,,null,null,null,null,12006.6,null,金投网, +白银,,null,null,null,null,52597.82,null,金投网, +黄金,,null,null,null,null,60647.77,null,金投网, +原油,,null,null,null,null,24268.11,null,金投网, +白银,,null,null,null,null,32822.52,null,金投网, +黄金,,null,null,null,null,58872.7,null,金投网, +原油,,null,null,null,null,98196.27,null,金投网, +白银,,null,null,null,null,14368.79,null,金投网, +黄金,,null,null,null,null,57417.18,null,金投网, +原油,,null,null,null,null,19214.89,null,金投网, +白银,,null,null,null,null,101287.41,null,金投网, +黄金,,null,null,null,null,100699.57,null,金投网, +原油,,null,null,null,null,20867.9,null,金投网, +白银,,null,null,null,null,86084.59,null,金投网, +黄金,,null,null,null,null,54040.93,null,金投网, +原油,,null,null,null,null,108123.92,null,金投网, +白银,,null,null,null,null,57521.9,null,金投网, +黄金,,null,null,null,null,107237.15,null,金投网, +原油,,null,null,null,null,61299.2,null,金投网, +白银,,null,null,null,null,85628.17,null,金投网, +黄金,,null,null,null,null,72841.49,null,金投网, +原油,,null,null,null,null,106416.65,null,金投网, +白银,,null,null,null,null,39137.22,null,金投网, +黄金,,null,null,null,null,92751.21,null,金投网, +原油,,null,null,null,null,97467.27,null,金投网, +白银,,null,null,null,null,77825.93,null,金投网, +黄金,,null,null,null,null,67531.24,null,金投网, +原油,,null,null,null,null,87186.89,null,金投网, +白银,,null,null,null,null,67317.63,null,金投网, +黄金,,null,null,null,null,18024.52,null,金投网, +原油,,null,null,null,null,26998.29,null,金投网, +白银,,null,null,null,null,49844.01,null,金投网, +黄金,,null,null,null,null,15936.34,null,金投网, +原油,,null,null,null,null,73374.95,null,金投网, +白银,,null,null,null,null,54974.93,null,金投网, +黄金,,null,null,null,null,74914.03,null,金投网, +原油,,null,null,null,null,95395.04,null,金投网, +白银,,null,null,null,null,65321.87,null,金投网, +黄金,,null,null,null,null,52985.54,null,金投网, +原油,,null,null,null,null,72417.18,null,金投网, +白银,,null,null,null,null,90803.76,null,金投网, +黄金,,null,null,null,null,11482.94,null,金投网, +原油,,null,null,null,null,62890.19,null,金投网, +白银,,null,null,null,null,24087.46,null,金投网, +黄金,,null,null,null,null,56002.79,null,金投网, +原油,,null,null,null,null,49161.89,null,金投网, +白银,,null,null,null,null,11798.69,null,金投网, +黄金,,null,null,null,null,78089.24,null,金投网, +原油,,null,null,null,null,34211.34,null,金投网, +白银,,null,null,null,null,98178.64,null,金投网, +黄金,,null,null,null,null,18791.64,null,金投网, +原油,,null,null,null,null,26027.29,null,金投网, +白银,,null,null,null,null,72792.63,null,金投网, +黄金,,null,null,null,null,71904.62,null,金投网, +原油,,null,null,null,null,27617.31,null,金投网, +白银,,null,null,null,null,81656.37,null,金投网, +黄金,,null,null,null,null,41539.86,null,金投网, +原油,,null,null,null,null,68152.32,null,金投网, +白银,,null,null,null,null,22490.42,null,金投网, +黄金,,null,null,null,null,93378.43,null,金投网, +原油,,null,null,null,null,17187.8,null,金投网, +白银,,null,null,null,null,101176.16,null,金投网, +黄金,,null,null,null,null,86632.41,null,金投网, +原油,,null,null,null,null,84433.22,null,金投网, +白银,,null,null,null,null,109616.23,null,金投网, +黄金,,null,null,null,null,72510.24,null,金投网, +原油,,null,null,null,null,87315.74,null,金投网, +白银,,null,null,null,null,34672.47,null,金投网, +黄金,,null,null,null,null,19352.42,null,金投网, +原油,,null,null,null,null,92126.84,null,金投网, +白银,,null,null,null,null,90857.5,null,金投网, +黄金,,null,null,null,null,31877.06,null,金投网, +原油,,null,null,null,null,23143.06,null,金投网, +白银,,null,null,null,null,40189.43,null,金投网, +黄金,,null,null,null,null,87874.48,null,金投网, +原油,,null,null,null,null,61364.32,null,金投网, +白银,,null,null,null,null,89363.74,null,金投网, +黄金,,null,null,null,null,36994.36,null,金投网, +原油,,null,null,null,null,30388.17,null,金投网, +白银,,null,null,null,null,36731.26,null,金投网, +黄金,,null,null,null,null,72131.24,null,金投网, +原油,,null,null,null,null,107093.02,null,金投网, +白银,,null,null,null,null,108375.51,null,金投网, +黄金,,null,null,null,null,47574.25,null,金投网, +原油,,null,null,null,null,62313.04,null,金投网, +白银,,null,null,null,null,23137.96,null,金投网, +黄金,,null,null,null,null,45702.55,null,金投网, +原油,,null,null,null,null,58736.88,null,金投网, +白银,,null,null,null,null,47828.55,null,金投网, +黄金,,null,null,null,null,35103.81,null,金投网, +原油,,null,null,null,null,37824.06,null,金投网, +白银,,null,null,null,null,72631.98,null,金投网, +黄金,,null,null,null,null,11200.23,null,金投网, +原油,,null,null,null,null,73715.28,null,金投网, +白银,,null,null,null,null,98251.97,null,金投网, +黄金,,null,null,null,null,51709.96,null,金投网, +原油,,null,null,null,null,105665.58,null,金投网, +白银,,null,null,null,null,32200.09,null,金投网, +黄金,,null,null,null,null,35438.44,null,金投网, +原油,,null,null,null,null,89928.96,null,金投网, +白银,,null,null,null,null,68800.58,null,金投网, +黄金,,null,null,null,null,94946.47,null,金投网, +原油,,null,null,null,null,36206.26,null,金投网, +白银,,null,null,null,null,99309.87,null,金投网, +黄金,,null,null,null,null,65462.91,null,金投网, +原油,,null,null,null,null,71881.04,null,金投网, +白银,,null,null,null,null,106118.28,null,金投网, +黄金,,null,null,null,null,90520.28,null,金投网, +原油,,null,null,null,null,34743.66,null,金投网, +白银,,null,null,null,null,102820.02,null,金投网, +黄金,,null,null,null,null,63325.37,null,金投网, +原油,,null,null,null,null,100262.06,null,金投网, +白银,,null,null,null,null,59275.52,null,金投网, +黄金,,null,null,null,null,58452.91,null,金投网, +原油,,null,null,null,null,68454.39,null,金投网, +白银,,null,null,null,null,48229,null,金投网, +黄金,,null,null,null,null,69000.78,null,金投网, +原油,,null,null,null,null,16589.37,null,金投网, +白银,,null,null,null,null,81383.45,null,金投网, +黄金,,null,null,null,null,16355.94,null,金投网, +原油,,null,null,null,null,79789.86,null,金投网, +白银,,null,null,null,null,67387.57,null,金投网, +黄金,,null,null,null,null,64488.98,null,金投网, +原油,,null,null,null,null,100010.76,null,金投网, +白银,,null,null,null,null,94105.7,null,金投网, +黄金,,null,null,null,null,71783.74,null,金投网, +原油,,null,null,null,null,30966.34,null,金投网, +白银,,null,null,null,null,99948.95,null,金投网, +黄金,,null,null,null,null,60611.51,null,金投网, +原油,,null,null,null,null,75980.2,null,金投网, +白银,,null,null,null,null,81165.42,null,金投网, +黄金,,null,null,null,null,39579.28,null,金投网, +原油,,null,null,null,null,72230.3,null,金投网, +白银,,null,null,null,null,102081.75,null,金投网, +黄金,,null,null,null,null,75599.18,null,金投网, +原油,,null,null,null,null,56710.07,null,金投网, +白银,,null,null,null,null,74984.86,null,金投网, +黄金,,null,null,null,null,24602.17,null,金投网, +原油,,null,null,null,null,68260.53,null,金投网, +白银,,null,null,null,null,90828.3,null,金投网, +黄金,,null,null,null,null,69261.32,null,金投网, +原油,,null,null,null,null,93627.5,null,金投网, +白银,,null,null,null,null,34938.82,null,金投网, +黄金,,null,null,null,null,57762.65,null,金投网, +原油,,null,null,null,null,96565.46,null,金投网, +白银,,null,null,null,null,56890.82,null,金投网, +黄金,,null,null,null,null,96350.5,null,金投网, +原油,,null,null,null,null,42037.67,null,金投网, +白银,,null,null,null,null,31634.97,null,金投网, +黄金,,null,null,null,null,56697.07,null,金投网, +原油,,null,null,null,null,53981.9,null,金投网, +白银,,null,null,null,null,88245.52,null,金投网, +黄金,,null,null,null,null,11904.37,null,金投网, +原油,,null,null,null,null,11136.95,null,金投网, +白银,,null,null,null,null,78107.24,null,金投网, +黄金,,null,null,null,null,107387.72,null,金投网, +原油,,null,null,null,null,55367.26,null,金投网, +白银,,null,null,null,null,99000.95,null,金投网, +黄金,,null,null,null,null,21260.53,null,金投网, +原油,,null,null,null,null,74131.86,null,金投网, +白银,,null,null,null,null,50674.83,null,金投网, +黄金,,null,null,null,null,85796.97,null,金投网, +原油,,null,null,null,null,88268.77,null,金投网, +白银,,null,null,null,null,40496.85,null,金投网, +黄金,,null,null,null,null,54255.94,null,金投网, +原油,,null,null,null,null,98210.73,null,金投网, +白银,,null,null,null,null,35439.64,null,金投网, +黄金,,null,null,null,null,50633.27,null,金投网, +原油,,null,null,null,null,82649.53,null,金投网, +白银,,null,null,null,null,26842.15,null,金投网, +黄金,,null,null,null,null,59166.57,null,金投网, +原油,,null,null,null,null,67445.39,null,金投网, +白银,,null,null,null,null,91705.41,null,金投网, +黄金,,null,null,null,null,60266.2,null,金投网, +原油,,null,null,null,null,98322.85,null,金投网, +白银,,null,null,null,null,46641.76,null,金投网, +黄金,,null,null,null,null,52341.04,null,金投网, +原油,,null,null,null,null,28037.71,null,金投网, +白银,,null,null,null,null,63025.67,null,金投网, +黄金,,null,null,null,null,99604.99,null,金投网, +原油,,null,null,null,null,50939.94,null,金投网, +白银,,null,null,null,null,72994.85,null,金投网, +黄金,,null,null,null,null,18861.08,null,金投网, +原油,,null,null,null,null,102150.45,null,金投网, +白银,,null,null,null,null,87154.42,null,金投网, +黄金,,null,null,null,null,48779.41,null,金投网, +原油,,null,null,null,null,44687.35,null,金投网, +白银,,null,null,null,null,41043.57,null,金投网, +黄金,,null,null,null,null,14291.8,null,金投网, +原油,,null,null,null,null,39648.57,null,金投网, +白银,,null,null,null,null,83669.73,null,金投网, +黄金,,null,null,null,null,90405.83,null,金投网, +原油,,null,null,null,null,52828.15,null,金投网, +白银,,null,null,null,null,81510.61,null,金投网, +黄金,,null,null,null,null,16465.56,null,金投网, +原油,,null,null,null,null,66381.08,null,金投网, +白银,,null,null,null,null,97621.29,null,金投网, +黄金,,null,null,null,null,62872.49,null,金投网, +原油,,null,null,null,null,61618.56,null,金投网, +白银,,null,null,null,null,18922.95,null,金投网, +黄金,,null,null,null,null,19337.47,null,金投网, +原油,,null,null,null,null,91149.93,null,金投网, +白银,,null,null,null,null,13217.84,null,金投网, +黄金,,null,null,null,null,31710.76,null,金投网, +原油,,null,null,null,null,102408.43,null,金投网, +白银,,null,null,null,null,64398.11,null,金投网, +黄金,,null,null,null,null,29029.99,null,金投网, +原油,,null,null,null,null,40303.33,null,金投网, +白银,,null,null,null,null,19511.26,null,金投网, +黄金,,null,null,null,null,103903.14,null,金投网, +原油,,null,null,null,null,80314.13,null,金投网, +白银,,null,null,null,null,97228.45,null,金投网, +黄金,,null,null,null,null,105134.9,null,金投网, +原油,,null,null,null,null,33470.1,null,金投网, +白银,,null,null,null,null,37472.2,null,金投网, +黄金,,null,null,null,null,14345.14,null,金投网, +原油,,null,null,null,null,22969.65,null,金投网, +白银,,null,null,null,null,70498.32,null,金投网, +黄金,,null,null,null,null,49596.08,null,金投网, +原油,,null,null,null,null,57628.66,null,金投网, +白银,,null,null,null,null,28435.93,null,金投网, +黄金,,null,null,null,null,53259.4,null,金投网, +原油,,null,null,null,null,42901.51,null,金投网, +白银,,null,null,null,null,81805.92,null,金投网, +黄金,,null,null,null,null,25097.79,null,金投网, +原油,,null,null,null,null,48163.67,null,金投网, +白银,,null,null,null,null,101297.81,null,金投网, +黄金,,null,null,null,null,16042.36,null,金投网, +原油,,null,null,null,null,22885.74,null,金投网, +白银,,null,null,null,null,72983.47,null,金投网, +黄金,,null,null,null,null,11445.32,null,金投网, +原油,,null,null,null,null,14063.23,null,金投网, +白银,,null,null,null,null,63207.78,null,金投网, +黄金,,null,null,null,null,60655.23,null,金投网, +原油,,null,null,null,null,35747.86,null,金投网, +白银,,null,null,null,null,45901.34,null,金投网, +黄金,,null,null,null,null,79505.7,null,金投网, +原油,,null,null,null,null,105741.86,null,金投网, +白银,,null,null,null,null,95909.18,null,金投网, +黄金,,null,null,null,null,66131.68,null,金投网, +原油,,null,null,null,null,108062.04,null,金投网, +白银,,null,null,null,null,13839.03,null,金投网, +黄金,,null,null,null,null,78781.6,null,金投网, +原油,,null,null,null,null,90098.16,null,金投网, +白银,,null,null,null,null,97534.33,null,金投网, +黄金,,null,null,null,null,66180.5,null,金投网, +原油,,null,null,null,null,105455.49,null,金投网, +白银,,null,null,null,null,29625.72,null,金投网, +黄金,,null,null,null,null,10928.39,null,金投网, +原油,,null,null,null,null,93629.97,null,金投网, +白银,,null,null,null,null,62686.09,null,金投网, +黄金,,null,null,null,null,39148.9,null,金投网, +原油,,null,null,null,null,93260.42,null,金投网, +白银,,null,null,null,null,39662.95,null,金投网, +黄金,,null,null,null,null,109660.75,null,金投网, +原油,,null,null,null,null,53339.04,null,金投网, +白银,,null,null,null,null,16240.1,null,金投网, +黄金,,null,null,null,null,78695.7,null,金投网, +原油,,null,null,null,null,59659.02,null,金投网, +白银,,null,null,null,null,63183.36,null,金投网, +黄金,,null,null,null,null,99914.02,null,金投网, +原油,,null,null,null,null,52179.29,null,金投网, +白银,,null,null,null,null,10450.81,null,金投网, +黄金,,null,null,null,null,76848.69,null,金投网, +原油,,null,null,null,null,19183.64,null,金投网, +白银,,null,null,null,null,62626.79,null,金投网, +黄金,,null,null,null,null,96175.83,null,金投网, +原油,,null,null,null,null,72539.22,null,金投网, +白银,,null,null,null,null,90715.52,null,金投网, +黄金,,null,null,null,null,34640.41,null,金投网, +原油,,null,null,null,null,44816.65,null,金投网, +白银,,null,null,null,null,92174.79,null,金投网, +黄金,,null,null,null,null,25353.45,null,金投网, +原油,,null,null,null,null,20937.4,null,金投网, +白银,,null,null,null,null,41898.46,null,金投网, +黄金,,null,null,null,null,57724.54,null,金投网, +原油,,null,null,null,null,87363.12,null,金投网, +白银,,null,null,null,null,54187.43,null,金投网, +黄金,,null,null,null,null,27089.61,null,金投网, +原油,,null,null,null,null,71668.88,null,金投网, +白银,,null,null,null,null,44055,null,金投网, +黄金,,null,null,null,null,70195.43,null,金投网, +原油,,null,null,null,null,25595.59,null,金投网, +白银,,null,null,null,null,46463.36,null,金投网, +黄金,,null,null,null,null,36724.69,null,金投网, +原油,,null,null,null,null,21837.08,null,金投网, +白银,,null,null,null,null,10898.22,null,金投网, +黄金,,null,null,null,null,101304.78,null,金投网, +原油,,null,null,null,null,69780.88,null,金投网, +白银,,null,null,null,null,76298.78,null,金投网, +黄金,,null,null,null,null,74252.89,null,金投网, +原油,,null,null,null,null,67442.17,null,金投网, +白银,,null,null,null,null,35765.68,null,金投网, +黄金,,null,null,null,null,96666.08,null,金投网, +原油,,null,null,null,null,12290.22,null,金投网, +白银,,null,null,null,null,11834.04,null,金投网, +黄金,,null,null,null,null,23583.29,null,金投网, +原油,,null,null,null,null,39065.23,null,金投网, +白银,,null,null,null,null,106327.21,null,金投网, +黄金,,null,null,null,null,44057.42,null,金投网, +原油,,null,null,null,null,96626.25,null,金投网, +白银,,null,null,null,null,42190.25,null,金投网, +黄金,,null,null,null,null,35775.61,null,金投网, +原油,,null,null,null,null,95717.36,null,金投网, +白银,,null,null,null,null,55999.66,null,金投网, +黄金,,null,null,null,null,23830.75,null,金投网, +原油,,null,null,null,null,89099.57,null,金投网, +白银,,null,null,null,null,33134.93,null,金投网, +黄金,,null,null,null,null,26766.22,null,金投网, +原油,,null,null,null,null,91037.36,null,金投网, +白银,,null,null,null,null,69149.73,null,金投网, +黄金,,null,null,null,null,89420.72,null,金投网, +原油,,null,null,null,null,73868.84,null,金投网, +白银,,null,null,null,null,44908.65,null,金投网, +黄金,,null,null,null,null,86657.83,null,金投网, +原油,,null,null,null,null,57444.04,null,金投网, +白银,,null,null,null,null,102078.73,null,金投网, +黄金,,null,null,null,null,14728.97,null,金投网, +原油,,null,null,null,null,72344.84,null,金投网, +白银,,null,null,null,null,80300.88,null,金投网, +黄金,,null,null,null,null,21039.7,null,金投网, +原油,,null,null,null,null,83854.04,null,金投网, +白银,,null,null,null,null,100768.37,null,金投网, +黄金,,null,null,null,null,50490.69,null,金投网, +原油,,null,null,null,null,17052.19,null,金投网, +白银,,null,null,null,null,26213.08,null,金投网, +黄金,,null,null,null,null,78154.9,null,金投网, +原油,,null,null,null,null,12986.71,null,金投网, +白银,,null,null,null,null,83955.93,null,金投网, +黄金,,null,null,null,null,85642.96,null,金投网, +原油,,null,null,null,null,13718.37,null,金投网, +白银,,null,null,null,null,19719.99,null,金投网, +黄金,,null,null,null,null,76793.92,null,金投网, +原油,,null,null,null,null,65016.62,null,金投网, +白银,,null,null,null,null,49264.98,null,金投网, +黄金,,null,null,null,null,53911.01,null,金投网, +原油,,null,null,null,null,75242.61,null,金投网, +白银,,null,null,null,null,34429.8,null,金投网, +黄金,,null,null,null,null,38357.41,null,金投网, +原油,,null,null,null,null,95457.1,null,金投网, +白银,,null,null,null,null,51774.27,null,金投网, +黄金,,null,null,null,null,44944.68,null,金投网, +原油,,null,null,null,null,22479.44,null,金投网, +白银,,null,null,null,null,23706.35,null,金投网, +黄金,,null,null,null,null,17201.48,null,金投网, +原油,,null,null,null,null,102026.19,null,金投网, +白银,,null,null,null,null,26219.21,null,金投网, +黄金,,null,null,null,null,55243.45,null,金投网, +原油,,null,null,null,null,86729.3,null,金投网, +白银,,null,null,null,null,35435.5,null,金投网, +黄金,,null,null,null,null,32849.53,null,金投网, +原油,,null,null,null,null,26145.26,null,金投网, +白银,,null,null,null,null,80939.18,null,金投网, +黄金,,null,null,null,null,83355.99,null,金投网, +原油,,null,null,null,null,67719.73,null,金投网, +白银,,null,null,null,null,48034.31,null,金投网, +黄金,,null,null,null,null,13704.97,null,金投网, +原油,,null,null,null,null,16228.61,null,金投网, +白银,,null,null,null,null,22603.54,null,金投网, +黄金,,null,null,null,null,33380.75,null,金投网, +原油,,null,null,null,null,25871.26,null,金投网, +白银,,null,null,null,null,61721.1,null,金投网, +黄金,,null,null,null,null,17569.99,null,金投网, +原油,,null,null,null,null,77595.72,null,金投网, +白银,,null,null,null,null,93847.15,null,金投网, +黄金,,null,null,null,null,57052.92,null,金投网, +原油,,null,null,null,null,36665.31,null,金投网, +白银,,null,null,null,null,39926.3,null,金投网, +黄金,,null,null,null,null,64252.57,null,金投网, +原油,,null,null,null,null,35996.89,null,金投网, +白银,,null,null,null,null,77551.49,null,金投网, +黄金,,null,null,null,null,42385.08,null,金投网, +原油,,null,null,null,null,77786.83,null,金投网, +白银,,null,null,null,null,25898.87,null,金投网, +黄金,,null,null,null,null,11802.1,null,金投网, +原油,,null,null,null,null,69338.23,null,金投网, +白银,,null,null,null,null,79642.81,null,金投网, +黄金,,null,null,null,null,69003.77,null,金投网, +原油,,null,null,null,null,106450.93,null,金投网, +白银,,null,null,null,null,88300.33,null,金投网, +黄金,,null,null,null,null,104976.12,null,金投网, +原油,,null,null,null,null,51349.16,null,金投网, +白银,,null,null,null,null,30193.38,null,金投网, +黄金,,null,null,null,null,89519.74,null,金投网, +原油,,null,null,null,null,71361.08,null,金投网, +白银,,null,null,null,null,55973.38,null,金投网, +黄金,,null,null,null,null,102053.65,null,金投网, +原油,,null,null,null,null,64582.97,null,金投网, +白银,,null,null,null,null,109943.69,null,金投网, +黄金,,null,null,null,null,10739.06,null,金投网, +原油,,null,null,null,null,47000.11,null,金投网, +白银,,null,null,null,null,55138.29,null,金投网, +黄金,,null,null,null,null,47757.02,null,金投网, +原油,,null,null,null,null,42103.05,null,金投网, +白银,,null,null,null,null,13704.4,null,金投网, +黄金,,null,null,null,null,96920.33,null,金投网, +原油,,null,null,null,null,31770.58,null,金投网, +白银,,null,null,null,null,37484.18,null,金投网, +黄金,,null,null,null,null,15880.3,null,金投网, +原油,,null,null,null,null,28198.11,null,金投网, +白银,,null,null,null,null,36975.07,null,金投网, +黄金,,null,null,null,null,99848.03,null,金投网, +原油,,null,null,null,null,60968.64,null,金投网, +白银,,null,null,null,null,21768.64,null,金投网, +黄金,,null,null,null,null,47013.46,null,金投网, +原油,,null,null,null,null,87124.41,null,金投网, +白银,,null,null,null,null,62158.37,null,金投网, +黄金,,null,null,null,null,52134.8,null,金投网, +原油,,null,null,null,null,74278.22,null,金投网, +白银,,null,null,null,null,76332.64,null,金投网, +黄金,,null,null,null,null,102032.71,null,金投网, +原油,,null,null,null,null,11248.59,null,金投网, +白银,,null,null,null,null,15889.55,null,金投网, +黄金,,null,null,null,null,79127.39,null,金投网, +原油,,null,null,null,null,51337.29,null,金投网, +白银,,null,null,null,null,35603.75,null,金投网, +黄金,,null,null,null,null,91640.05,null,金投网, +原油,,null,null,null,null,90586.37,null,金投网, +白银,,null,null,null,null,75067.62,null,金投网, +黄金,,null,null,null,null,42143.23,null,金投网, +原油,,null,null,null,null,61708.86,null,金投网, +白银,,null,null,null,null,86851.62,null,金投网, +黄金,,null,null,null,null,74871.65,null,金投网, +原油,,null,null,null,null,109497.24,null,金投网, +白银,,null,null,null,null,45076.54,null,金投网, +黄金,,null,null,null,null,42434.14,null,金投网, +原油,,null,null,null,null,39502.9,null,金投网, +白银,,null,null,null,null,84508.86,null,金投网, +黄金,,null,null,null,null,48490.75,null,金投网, +原油,,null,null,null,null,11443.64,null,金投网, +白银,,null,null,null,null,12355.57,null,金投网, +黄金,,null,null,null,null,31597.36,null,金投网, +原油,,null,null,null,null,15417.71,null,金投网, +白银,,null,null,null,null,97940.85,null,金投网, +黄金,,null,null,null,null,45905.45,null,金投网, +原油,,null,null,null,null,32758.4,null,金投网, +白银,,null,null,null,null,69854.77,null,金投网, +黄金,,null,null,null,null,104917.39,null,金投网, +原油,,null,null,null,null,37213.67,null,金投网, +白银,,null,null,null,null,44954.7,null,金投网, +黄金,,null,null,null,null,46542.3,null,金投网, +原油,,null,null,null,null,99955.82,null,金投网, +白银,,null,null,null,null,106917.09,null,金投网, +黄金,,null,null,null,null,60492.09,null,金投网, +原油,,null,null,null,null,91684.19,null,金投网, +白银,,null,null,null,null,101890.94,null,金投网, +黄金,,null,null,null,null,30366.93,null,金投网, +原油,,null,null,null,null,44243.69,null,金投网, +白银,,null,null,null,null,42047.6,null,金投网, +黄金,,null,null,null,null,33362.74,null,金投网, +原油,,null,null,null,null,90423.4,null,金投网, +白银,,null,null,null,null,32968.85,null,金投网, +黄金,,null,null,null,null,102514.03,null,金投网, +原油,,null,null,null,null,95476.52,null,金投网, +白银,,null,null,null,null,39081.2,null,金投网, +黄金,,null,null,null,null,73716.39,null,金投网, +原油,,null,null,null,null,109798.46,null,金投网, +白银,,null,null,null,null,28686.48,null,金投网, +黄金,,null,null,null,null,24202.99,null,金投网, +原油,,null,null,null,null,81396.89,null,金投网, +白银,,null,null,null,null,94775.7,null,金投网, +黄金,,null,null,null,null,49536.56,null,金投网, +原油,,null,null,null,null,77975.07,null,金投网, +白银,,null,null,null,null,29672.88,null,金投网, +黄金,,null,null,null,null,109755.46,null,金投网, +原油,,null,null,null,null,17643.46,null,金投网, +白银,,null,null,null,null,43975.31,null,金投网, +黄金,,null,null,null,null,91038.17,null,金投网, +原油,,null,null,null,null,43157.57,null,金投网, +白银,,null,null,null,null,33596.6,null,金投网, +黄金,,null,null,null,null,26239.35,null,金投网, +原油,,null,null,null,null,75957.88,null,金投网, +白银,,null,null,null,null,15549.69,null,金投网, +黄金,,null,null,null,null,55666.79,null,金投网, +原油,,null,null,null,null,24883.16,null,金投网, +白银,,null,null,null,null,37565.3,null,金投网, +黄金,,null,null,null,null,13092.91,null,金投网, +原油,,null,null,null,null,22119.24,null,金投网, +白银,,null,null,null,null,22650.85,null,金投网, +黄金,,null,null,null,null,102342.12,null,金投网, +原油,,null,null,null,null,71949.18,null,金投网, +白银,,null,null,null,null,54525.37,null,金投网, +黄金,,null,null,null,null,72526.09,null,金投网, +原油,,null,null,null,null,40130.98,null,金投网, +白银,,null,null,null,null,56259.13,null,金投网, +黄金,,null,null,null,null,81378.47,null,金投网, +原油,,null,null,null,null,57708.13,null,金投网, +白银,,null,null,null,null,100169.37,null,金投网, +黄金,,null,null,null,null,59470.02,null,金投网, +原油,,null,null,null,null,52743.79,null,金投网, +白银,,null,null,null,null,44524.26,null,金投网, +黄金,,null,null,null,null,69399.74,null,金投网, +原油,,null,null,null,null,53284.07,null,金投网, +白银,,null,null,null,null,20621.66,null,金投网, +黄金,,null,null,null,null,33307.45,null,金投网, +原油,,null,null,null,null,87350.05,null,金投网, +白银,,null,null,null,null,55798.72,null,金投网, +黄金,,null,null,null,null,84494.98,null,金投网, +原油,,null,null,null,null,32309.22,null,金投网, +白银,,null,null,null,null,57129.34,null,金投网, +黄金,,null,null,null,null,92571.36,null,金投网, +原油,,null,null,null,null,67451.63,null,金投网, +白银,,null,null,null,null,17940.28,null,金投网, +黄金,,null,null,null,null,49255.85,null,金投网, +原油,,null,null,null,null,30900.71,null,金投网, +白银,,null,null,null,null,108437.94,null,金投网, +黄金,,null,null,null,null,34243.53,null,金投网, +原油,,null,null,null,null,70780.35,null,金投网, +白银,,null,null,null,null,96345.32,null,金投网, +黄金,,null,null,null,null,96094.8,null,金投网, +原油,,null,null,null,null,88227.96,null,金投网, +白银,,null,null,null,null,87620.59,null,金投网, +黄金,,null,null,null,null,75974.75,null,金投网, +原油,,null,null,null,null,78750.45,null,金投网, +白银,,null,null,null,null,28778.36,null,金投网, +黄金,,null,null,null,null,86707.05,null,金投网, +原油,,null,null,null,null,86572.61,null,金投网, +白银,,null,null,null,null,44736.41,null,金投网, +黄金,,null,null,null,null,46878.69,null,金投网, +原油,,null,null,null,null,15232.29,null,金投网, +白银,,null,null,null,null,106443.54,null,金投网, +黄金,,null,null,null,null,108849.95,null,金投网, +原油,,null,null,null,null,64979.26,null,金投网, +白银,,null,null,null,null,107288.9,null,金投网, +黄金,,null,null,null,null,51032.08,null,金投网, +原油,,null,null,null,null,78180.66,null,金投网, +白银,,null,null,null,null,48532.22,null,金投网, +黄金,,null,null,null,null,95296.73,null,金投网, +原油,,null,null,null,null,16693.12,null,金投网, +白银,,null,null,null,null,78911.72,null,金投网, +黄金,,null,null,null,null,13922.35,null,金投网, +原油,,null,null,null,null,94679.26,null,金投网, +白银,,null,null,null,null,75193.36,null,金投网, +黄金,,null,null,null,null,89421.86,null,金投网, +原油,,null,null,null,null,88284.71,null,金投网, +白银,,null,null,null,null,107588.54,null,金投网, +黄金,,null,null,null,null,26144.68,null,金投网, +原油,,null,null,null,null,106182.06,null,金投网, +白银,,null,null,null,null,38600.91,null,金投网, +黄金,,null,null,null,null,81879.46,null,金投网, +原油,,null,null,null,null,39560.67,null,金投网, +白银,,null,null,null,null,105736.32,null,金投网, +黄金,,null,null,null,null,103275.11,null,金投网, +原油,,null,null,null,null,92955.45,null,金投网, +白银,,null,null,null,null,58543.37,null,金投网, +黄金,,null,null,null,null,12693.21,null,金投网, +原油,,null,null,null,null,58061.83,null,金投网, +白银,,null,null,null,null,82997.18,null,金投网, +黄金,,null,null,null,null,18289.38,null,金投网, +原油,,null,null,null,null,90185.16,null,金投网, +白银,,null,null,null,null,60905.18,null,金投网, +黄金,,null,null,null,null,30865.14,null,金投网, +原油,,null,null,null,null,40939.04,null,金投网, +白银,,null,null,null,null,79985.94,null,金投网, +黄金,,null,null,null,null,104496.75,null,金投网, +原油,,null,null,null,null,16777.21,null,金投网, +白银,,null,null,null,null,11289.09,null,金投网, +黄金,,null,null,null,null,108364.22,null,金投网, +原油,,null,null,null,null,98914.02,null,金投网, +白银,,null,null,null,null,86506.84,null,金投网, +黄金,,null,null,null,null,79875.93,null,金投网, +原油,,null,null,null,null,105440.11,null,金投网, +白银,,null,null,null,null,68383.44,null,金投网, +黄金,,null,null,null,null,46201.91,null,金投网, +原油,,null,null,null,null,67071.74,null,金投网, +白银,,null,null,null,null,53114.23,null,金投网, +黄金,,null,null,null,null,79512.88,null,金投网, +原油,,null,null,null,null,102514.19,null,金投网, +白银,,null,null,null,null,79388.56,null,金投网, +黄金,,null,null,null,null,93228.35,null,金投网, +原油,,null,null,null,null,17037.6,null,金投网, +白银,,null,null,null,null,70874.5,null,金投网, +黄金,,null,null,null,null,16359.76,null,金投网, +原油,,null,null,null,null,25154.86,null,金投网, +白银,,null,null,null,null,59003.17,null,金投网, +黄金,,null,null,null,null,82691.85,null,金投网, +原油,,null,null,null,null,35243.5,null,金投网, +白银,,null,null,null,null,64507.56,null,金投网, +黄金,,null,null,null,null,96727.51,null,金投网, +原油,,null,null,null,null,90212.9,null,金投网, +白银,,null,null,null,null,55391.79,null,金投网, +黄金,,null,null,null,null,91500.16,null,金投网, +原油,,null,null,null,null,92683.35,null,金投网, +白银,,null,null,null,null,39461.66,null,金投网, +黄金,,null,null,null,null,43714.11,null,金投网, +原油,,null,null,null,null,35360.52,null,金投网, +白银,,null,null,null,null,87918.24,null,金投网, +黄金,,null,null,null,null,60833.39,null,金投网, +原油,,null,null,null,null,26603.61,null,金投网, +白银,,null,null,null,null,16030.99,null,金投网, +黄金,,null,null,null,null,38603.03,null,金投网, +原油,,null,null,null,null,39380.8,null,金投网, +白银,,null,null,null,null,60083.53,null,金投网, +黄金,,null,null,null,null,100672.98,null,金投网, +原油,,null,null,null,null,83908.45,null,金投网, +白银,,null,null,null,null,92547.7,null,金投网, +黄金,,null,null,null,null,92805.27,null,金投网, +原油,,null,null,null,null,109990.08,null,金投网, +白银,,null,null,null,null,69815.68,null,金投网, +黄金,,null,null,null,null,58540.95,null,金投网, +原油,,null,null,null,null,69734,null,金投网, +白银,,null,null,null,null,22156.12,null,金投网, +黄金,,null,null,null,null,53733.53,null,金投网, +原油,,null,null,null,null,63155.22,null,金投网, +白银,,null,null,null,null,36421.38,null,金投网, +黄金,,null,null,null,null,58911.73,null,金投网, +原油,,null,null,null,null,105962.46,null,金投网, +白银,,null,null,null,null,94256.34,null,金投网, +黄金,,null,null,null,null,91825.89,null,金投网, +原油,,null,null,null,null,103323.61,null,金投网, +白银,,null,null,null,null,30832.17,null,金投网, +黄金,,null,null,null,null,51804.7,null,金投网, +原油,,null,null,null,null,72392.6,null,金投网, +白银,,null,null,null,null,103892.47,null,金投网, +黄金,,null,null,null,null,76461.98,null,金投网, +原油,,null,null,null,null,43300.51,null,金投网, +白银,,null,null,null,null,79166.53,null,金投网, +黄金,,null,null,null,null,36633.94,null,金投网, +原油,,null,null,null,null,96128.23,null,金投网, +白银,,null,null,null,null,101586.24,null,金投网, +黄金,,null,null,null,null,27910.83,null,金投网, +原油,,null,null,null,null,25378.97,null,金投网, +白银,,null,null,null,null,67099.13,null,金投网, +黄金,,null,null,null,null,52041.88,null,金投网, +原油,,null,null,null,null,104736.05,null,金投网, +白银,,null,null,null,null,43444.2,null,金投网, +黄金,,null,null,null,null,55987.17,null,金投网, +原油,,null,null,null,null,36058.63,null,金投网, +白银,,null,null,null,null,107399.68,null,金投网, +黄金,,null,null,null,null,55121.48,null,金投网, +原油,,null,null,null,null,81338.48,null,金投网, +白银,,null,null,null,null,71559.36,null,金投网, +黄金,,null,null,null,null,23283.14,null,金投网, +原油,,null,null,null,null,57683.41,null,金投网, +白银,,null,null,null,null,71876.92,null,金投网, +黄金,,null,null,null,null,87330.29,null,金投网, +原油,,null,null,null,null,14817.98,null,金投网, +白银,,null,null,null,null,77539.98,null,金投网, +黄金,,null,null,null,null,19178.89,null,金投网, +原油,,null,null,null,null,30200.88,null,金投网, +白银,,null,null,null,null,42315.61,null,金投网, +黄金,,null,null,null,null,67323.57,null,金投网, +原油,,null,null,null,null,46749.22,null,金投网, +白银,,null,null,null,null,108974.29,null,金投网, +黄金,,null,null,null,null,42557.35,null,金投网, +原油,,null,null,null,null,60041.43,null,金投网, +白银,,null,null,null,null,29093.34,null,金投网, +黄金,,null,null,null,null,16798.44,null,金投网, +原油,,null,null,null,null,83092.04,null,金投网, +白银,,null,null,null,null,57724.15,null,金投网, +黄金,,null,null,null,null,108208.2,null,金投网, +原油,,null,null,null,null,80719.37,null,金投网, +白银,,null,null,null,null,58420.43,null,金投网, +黄金,,null,null,null,null,61635.59,null,金投网, +原油,,null,null,null,null,76955,null,金投网, +白银,,null,null,null,null,26312.05,null,金投网, +黄金,,null,null,null,null,72138.31,null,金投网, +原油,,null,null,null,null,76687.6,null,金投网, +白银,,null,null,null,null,90771.91,null,金投网, +黄金,,null,null,null,null,109027.82,null,金投网, +原油,,null,null,null,null,28926.11,null,金投网, +白银,,null,null,null,null,56586.7,null,金投网, +黄金,,null,null,null,null,77969.01,null,金投网, +原油,,null,null,null,null,13232.28,null,金投网, +白银,,null,null,null,null,103651.16,null,金投网, +黄金,,null,null,null,null,83081.64,null,金投网, +原油,,null,null,null,null,20956.23,null,金投网, +白银,,null,null,null,null,23185.96,null,金投网, +黄金,,null,null,null,null,101596.24,null,金投网, +原油,,null,null,null,null,92396.46,null,金投网, +白银,,null,null,null,null,46826.31,null,金投网, +黄金,,null,null,null,null,70984.75,null,金投网, +原油,,null,null,null,null,10351.95,null,金投网, +白银,,null,null,null,null,65955.83,null,金投网, +黄金,,null,null,null,null,36501.88,null,金投网, +原油,,null,null,null,null,35392.36,null,金投网, +白银,,null,null,null,null,47627.55,null,金投网, +黄金,,null,null,null,null,48746.78,null,金投网, +原油,,null,null,null,null,101258.08,null,金投网, +白银,,null,null,null,null,84725.83,null,金投网, +黄金,,null,null,null,null,31364.55,null,金投网, +原油,,null,null,null,null,20919.16,null,金投网, +白银,,null,null,null,null,55046.82,null,金投网, +黄金,,null,null,null,null,73155.5,null,金投网, +原油,,null,null,null,null,80731.44,null,金投网, +白银,,null,null,null,null,66547.81,null,金投网, +黄金,,null,null,null,null,71511.93,null,金投网, +原油,,null,null,null,null,74129.1,null,金投网, +白银,,null,null,null,null,61415.04,null,金投网, +黄金,,null,null,null,null,89948.56,null,金投网, +原油,,null,null,null,null,55767.33,null,金投网, +白银,,null,null,null,null,83925.82,null,金投网, +黄金,,null,null,null,null,101645.83,null,金投网, +原油,,null,null,null,null,98326.1,null,金投网, +白银,,null,null,null,null,103000.83,null,金投网, +黄金,,null,null,null,null,107977.57,null,金投网, +原油,,null,null,null,null,40553.77,null,金投网, +白银,,null,null,null,null,77299.02,null,金投网, +黄金,,null,null,null,null,63487.18,null,金投网, +原油,,null,null,null,null,24178.45,null,金投网, +白银,,null,null,null,null,27534.24,null,金投网, +黄金,,null,null,null,null,103217.41,null,金投网, +原油,,null,null,null,null,85124.29,null,金投网, +白银,,null,null,null,null,65600.93,null,金投网, +黄金,,null,null,null,null,12730.48,null,金投网, +原油,,null,null,null,null,102189.37,null,金投网, +白银,,null,null,null,null,18600.77,null,金投网, +黄金,,null,null,null,null,32801.18,null,金投网, +原油,,null,null,null,null,62533.56,null,金投网, +白银,,null,null,null,null,88564.05,null,金投网, +黄金,,null,null,null,null,88977.49,null,金投网, +原油,,null,null,null,null,21128.16,null,金投网, +白银,,null,null,null,null,65174.71,null,金投网, +黄金,,null,null,null,null,98609.57,null,金投网, +原油,,null,null,null,null,90935.77,null,金投网, +白银,,null,null,null,null,46877.74,null,金投网, +黄金,,null,null,null,null,83034.49,null,金投网, +原油,,null,null,null,null,23728.75,null,金投网, +白银,,null,null,null,null,45910.63,null,金投网, +黄金,,null,null,null,null,55314.86,null,金投网, +原油,,null,null,null,null,11235.52,null,金投网, +白银,,null,null,null,null,99358.48,null,金投网, +黄金,,null,null,null,null,66807.96,null,金投网, +原油,,null,null,null,null,66376.44,null,金投网, +白银,,null,null,null,null,71750.91,null,金投网, +黄金,,null,null,null,null,25863.38,null,金投网, +原油,,null,null,null,null,54676.02,null,金投网, +白银,,null,null,null,null,36215.5,null,金投网, +黄金,,null,null,null,null,76426.61,null,金投网, +原油,,null,null,null,null,32696.4,null,金投网, +白银,,null,null,null,null,89853.8,null,金投网, +黄金,,null,null,null,null,50944.58,null,金投网, +原油,,null,null,null,null,94927.3,null,金投网, +白银,,null,null,null,null,30575.57,null,金投网, +黄金,,null,null,null,null,71890.94,null,金投网, +原油,,null,null,null,null,100374.83,null,金投网, +白银,,null,null,null,null,11371.22,null,金投网, +黄金,,null,null,null,null,102410.55,null,金投网, +原油,,null,null,null,null,91591.31,null,金投网, +白银,,null,null,null,null,38265.87,null,金投网, +黄金,,null,null,null,null,107035.82,null,金投网, +原油,,null,null,null,null,28441.25,null,金投网, +白银,,null,null,null,null,88362.82,null,金投网, +黄金,,null,null,null,null,92946.25,null,金投网, +原油,,null,null,null,null,88925.4,null,金投网, +白银,,null,null,null,null,79215.09,null,金投网, +黄金,,null,null,null,null,32590.26,null,金投网, +原油,,null,null,null,null,80602.09,null,金投网, +白银,,null,null,null,null,24962.94,null,金投网, +黄金,,null,null,null,null,38664.53,null,金投网, +原油,,null,null,null,null,80476.14,null,金投网, +白银,,null,null,null,null,16169.53,null,金投网, +黄金,,null,null,null,null,81378.69,null,金投网, +原油,,null,null,null,null,16304.86,null,金投网, +白银,,null,null,null,null,44848.18,null,金投网, +黄金,,null,null,null,null,74676.07,null,金投网, +原油,,null,null,null,null,10061.52,null,金投网, +白银,,null,null,null,null,102322.44,null,金投网, +黄金,,null,null,null,null,37196.4,null,金投网, +原油,,null,null,null,null,109100.28,null,金投网, +白银,,null,null,null,null,27211.95,null,金投网, +黄金,,null,null,null,null,82255.53,null,金投网, +原油,,null,null,null,null,26903.82,null,金投网, +白银,,null,null,null,null,76570.42,null,金投网, +黄金,,null,null,null,null,106908.86,null,金投网, +原油,,null,null,null,null,14307.22,null,金投网, +白银,,null,null,null,null,71747.19,null,金投网, +黄金,,null,null,null,null,105571.63,null,金投网, +原油,,null,null,null,null,101392.16,null,金投网, +白银,,null,null,null,null,94488.5,null,金投网, +黄金,,null,null,null,null,108013.69,null,金投网, +原油,,null,null,null,null,85195.78,null,金投网, +白银,,null,null,null,null,75371.15,null,金投网, +黄金,,null,null,null,null,41174.92,null,金投网, +原油,,null,null,null,null,45512.03,null,金投网, +白银,,null,null,null,null,102180.88,null,金投网, +黄金,,null,null,null,null,93758.56,null,金投网, +原油,,null,null,null,null,107413.23,null,金投网, +白银,,null,null,null,null,40645.44,null,金投网, +黄金,,null,null,null,null,89776.47,null,金投网, +原油,,null,null,null,null,35269.9,null,金投网, +白银,,null,null,null,null,108871.58,null,金投网, +黄金,,null,null,null,null,56723.53,null,金投网, +原油,,null,null,null,null,82517.57,null,金投网, +白银,,null,null,null,null,67327.71,null,金投网, +黄金,,null,null,null,null,109960.88,null,金投网, +原油,,null,null,null,null,51428.26,null,金投网, +白银,,null,null,null,null,55674.02,null,金投网, +黄金,,null,null,null,null,29226.62,null,金投网, +原油,,null,null,null,null,23397.86,null,金投网, +白银,,null,null,null,null,109756,null,金投网, +黄金,,null,null,null,null,85880.83,null,金投网, +原油,,null,null,null,null,48167.53,null,金投网, +白银,,null,null,null,null,96747.92,null,金投网, +黄金,,null,null,null,null,47500.47,null,金投网, +原油,,null,null,null,null,11866.16,null,金投网, +白银,,null,null,null,null,37839.61,null,金投网, +黄金,,null,null,null,null,76444.74,null,金投网, +原油,,null,null,null,null,109736.18,null,金投网, +白银,,null,null,null,null,41791.72,null,金投网, +黄金,,null,null,null,null,92162.73,null,金投网, +原油,,null,null,null,null,35946.59,null,金投网, +白银,,null,null,null,null,51387.47,null,金投网, +黄金,,null,null,null,null,29145.17,null,金投网, +原油,,null,null,null,null,85614.1,null,金投网, +白银,,null,null,null,null,71626.38,null,金投网, +黄金,,null,null,null,null,17105.93,null,金投网, +原油,,null,null,null,null,59410.98,null,金投网, +白银,,null,null,null,null,11823.28,null,金投网, +黄金,,null,null,null,null,77387.41,null,金投网, +原油,,null,null,null,null,56414.69,null,金投网, +白银,,null,null,null,null,22392.03,null,金投网, +黄金,,null,null,null,null,72519.14,null,金投网, +原油,,null,null,null,null,58692.8,null,金投网, +白银,,null,null,null,null,108609.41,null,金投网, +黄金,,null,null,null,null,34318.68,null,金投网, +原油,,null,null,null,null,91626.7,null,金投网, +白银,,null,null,null,null,88498.4,null,金投网, +黄金,,null,null,null,null,85528.61,null,金投网, +原油,,null,null,null,null,82331.65,null,金投网, +白银,,null,null,null,null,90305.15,null,金投网, +黄金,,null,null,null,null,108938.12,null,金投网, +原油,,null,null,null,null,86455.18,null,金投网, +白银,,null,null,null,null,34780.52,null,金投网, +黄金,,null,null,null,null,51442.85,null,金投网, +原油,,null,null,null,null,84431.52,null,金投网, +白银,,null,null,null,null,64366.97,null,金投网, +黄金,,null,null,null,null,67700.35,null,金投网, +原油,,null,null,null,null,75154.88,null,金投网, +白银,,null,null,null,null,73570.61,null,金投网, +黄金,,null,null,null,null,88183.88,null,金投网, +原油,,null,null,null,null,29783.49,null,金投网, +白银,,null,null,null,null,24252.33,null,金投网, +黄金,,null,null,null,null,30503.64,null,金投网, +原油,,null,null,null,null,109021.09,null,金投网, +白银,,null,null,null,null,30378.57,null,金投网, +黄金,,null,null,null,null,23201.3,null,金投网, +原油,,null,null,null,null,36735.4,null,金投网, +白银,,null,null,null,null,95825.49,null,金投网, +黄金,,null,null,null,null,100810.25,null,金投网, +原油,,null,null,null,null,107239.37,null,金投网, +白银,,null,null,null,null,54313.38,null,金投网, +黄金,,null,null,null,null,22206.04,null,金投网, +原油,,null,null,null,null,72940.28,null,金投网, +白银,,null,null,null,null,85239.09,null,金投网, +黄金,,null,null,null,null,107163.69,null,金投网, +原油,,null,null,null,null,40819.21,null,金投网, +白银,,null,null,null,null,42521.42,null,金投网, +黄金,,null,null,null,null,82813.69,null,金投网, +原油,,null,null,null,null,59972.18,null,金投网, +白银,,null,null,null,null,101928.85,null,金投网, +黄金,,null,null,null,null,46739.01,null,金投网, +原油,,null,null,null,null,28535.73,null,金投网, +白银,,null,null,null,null,67686.44,null,金投网, +黄金,,null,null,null,null,75052.06,null,金投网, +原油,,null,null,null,null,46981.49,null,金投网, +白银,,null,null,null,null,92248.35,null,金投网, +黄金,,null,null,null,null,102969.07,null,金投网, +原油,,null,null,null,null,109946.44,null,金投网, +白银,,null,null,null,null,44966.51,null,金投网, +黄金,,null,null,null,null,46045.98,null,金投网, +原油,,null,null,null,null,89118.15,null,金投网, +白银,,null,null,null,null,20184.95,null,金投网, +黄金,,null,null,null,null,29856.48,null,金投网, +原油,,null,null,null,null,92787.82,null,金投网, +白银,,null,null,null,null,56619.82,null,金投网, +黄金,,null,null,null,null,96706.03,null,金投网, +原油,,null,null,null,null,41558.59,null,金投网, +白银,,null,null,null,null,42226.04,null,金投网, +黄金,,null,null,null,null,37344.08,null,金投网, +原油,,null,null,null,null,48421.14,null,金投网, +白银,,null,null,null,null,87055.85,null,金投网, +黄金,,null,null,null,null,18953.62,null,金投网, +原油,,null,null,null,null,51515.3,null,金投网, +白银,,null,null,null,null,56138.83,null,金投网, +黄金,,null,null,null,null,10773.79,null,金投网, +原油,,null,null,null,null,91135.28,null,金投网, +白银,,null,null,null,null,80874.67,null,金投网, +黄金,,null,null,null,null,21527,null,金投网, +原油,,null,null,null,null,22317.63,null,金投网, +白银,,null,null,null,null,39458.42,null,金投网, +黄金,,null,null,null,null,46706.82,null,金投网, +原油,,null,null,null,null,56209.06,null,金投网, +白银,,null,null,null,null,86085.68,null,金投网, +黄金,,null,null,null,null,76617.33,null,金投网, +原油,,null,null,null,null,72614.18,null,金投网, +白银,,null,null,null,null,25820.51,null,金投网, +黄金,,null,null,null,null,48628.54,null,金投网, +原油,,null,null,null,null,98909.01,null,金投网, +白银,,null,null,null,null,51275.67,null,金投网, +黄金,,null,null,null,null,86199.09,null,金投网, +原油,,null,null,null,null,45046.79,null,金投网, +白银,,null,null,null,null,75704.77,null,金投网, +黄金,,null,null,null,null,86680.59,null,金投网, +原油,,null,null,null,null,55687.44,null,金投网, +白银,,null,null,null,null,27123.1,null,金投网, +黄金,,null,null,null,null,13507.57,null,金投网, +原油,,null,null,null,null,62884.76,null,金投网, +白银,,null,null,null,null,22766.33,null,金投网, +黄金,,null,null,null,null,82104.83,null,金投网, +原油,,null,null,null,null,17093.36,null,金投网, +白银,,null,null,null,null,31930.62,null,金投网, +黄金,,null,null,null,null,13892.99,null,金投网, +原油,,null,null,null,null,94936.52,null,金投网, +白银,,null,null,null,null,84551.24,null,金投网, +黄金,,null,null,null,null,78909.14,null,金投网, +原油,,null,null,null,null,41620.84,null,金投网, +白银,,null,null,null,null,38308.91,null,金投网, +黄金,,null,null,null,null,87488.03,null,金投网, +原油,,null,null,null,null,86023.86,null,金投网, +白银,,null,null,null,null,53258.07,null,金投网, +黄金,,null,null,null,null,80324.64,null,金投网, +原油,,null,null,null,null,55414.21,null,金投网, +白银,,null,null,null,null,105213.49,null,金投网, +黄金,,null,null,null,null,88436.94,null,金投网, +原油,,null,null,null,null,38317.5,null,金投网, +白银,,null,null,null,null,27735.28,null,金投网, +黄金,,null,null,null,null,103956.87,null,金投网, +原油,,null,null,null,null,37060.02,null,金投网, +白银,,null,null,null,null,44368.35,null,金投网, +黄金,,null,null,null,null,44167.45,null,金投网, +原油,,null,null,null,null,107458.51,null,金投网, +白银,,null,null,null,null,44732.61,null,金投网, +黄金,,null,null,null,null,109933.67,null,金投网, +原油,,null,null,null,null,76354.33,null,金投网, +白银,,null,null,null,null,81242.99,null,金投网, +黄金,,null,null,null,null,38611.32,null,金投网, +原油,,null,null,null,null,79301.08,null,金投网, +白银,,null,null,null,null,103570.19,null,金投网, +黄金,,null,null,null,null,65379.92,null,金投网, +原油,,null,null,null,null,57288.87,null,金投网, +白银,,null,null,null,null,95200.17,null,金投网, +黄金,,null,null,null,null,19309.01,null,金投网, +原油,,null,null,null,null,79062.89,null,金投网, +白银,,null,null,null,null,100864.07,null,金投网, +黄金,,null,null,null,null,26907.96,null,金投网, +原油,,null,null,null,null,12244.73,null,金投网, +白银,,null,null,null,null,65367.94,null,金投网, +黄金,,null,null,null,null,17902.54,null,金投网, +原油,,null,null,null,null,21485.1,null,金投网, +白银,,null,null,null,null,76182.34,null,金投网, +黄金,,null,null,null,null,107798.95,null,金投网, +原油,,null,null,null,null,70692.43,null,金投网, +白银,,null,null,null,null,88691.03,null,金投网, +黄金,,null,null,null,null,30063.86,null,金投网, +原油,,null,null,null,null,107310.23,null,金投网, +白银,,null,null,null,null,83452.35,null,金投网, +黄金,,null,null,null,null,11498.37,null,金投网, +原油,,null,null,null,null,44444.16,null,金投网, +白银,,null,null,null,null,26965.72,null,金投网, +黄金,,null,null,null,null,41611.94,null,金投网, +原油,,null,null,null,null,73196.69,null,金投网, +白银,,null,null,null,null,106819.09,null,金投网, +黄金,,null,null,null,null,13869.77,null,金投网, +原油,,null,null,null,null,28628.93,null,金投网, +白银,,null,null,null,null,35611.9,null,金投网, +黄金,,null,null,null,null,48004.96,null,金投网, +原油,,null,null,null,null,45321.61,null,金投网, +白银,,null,null,null,null,69208.56,null,金投网, +黄金,,null,null,null,null,74359.47,null,金投网, +原油,,null,null,null,null,25633.93,null,金投网, +白银,,null,null,null,null,56120.68,null,金投网, +黄金,,null,null,null,null,75536.92,null,金投网, +原油,,null,null,null,null,63605.02,null,金投网, +白银,,null,null,null,null,23534.89,null,金投网, +黄金,,null,null,null,null,76914.9,null,金投网, +原油,,null,null,null,null,82079.22,null,金投网, +白银,,null,null,null,null,65936.68,null,金投网, +黄金,,null,null,null,null,69834.66,null,金投网, +原油,,null,null,null,null,99795.75,null,金投网, +白银,,null,null,null,null,21949.97,null,金投网, +黄金,,null,null,null,null,62026.83,null,金投网, +原油,,null,null,null,null,104431.3,null,金投网, +白银,,null,null,null,null,55827.88,null,金投网, +黄金,,null,null,null,null,103361.3,null,金投网, +原油,,null,null,null,null,47674.02,null,金投网, +白银,,null,null,null,null,103694.85,null,金投网, +黄金,,null,null,null,null,28658.54,null,金投网, +原油,,null,null,null,null,78823.27,null,金投网, +白银,,null,null,null,null,12669.26,null,金投网, +黄金,,null,null,null,null,30589.59,null,金投网, +原油,,null,null,null,null,63844.44,null,金投网, +白银,,null,null,null,null,21990.13,null,金投网, +黄金,,null,null,null,null,90214.89,null,金投网, +原油,,null,null,null,null,100049.08,null,金投网, +白银,,null,null,null,null,54497.38,null,金投网, +黄金,,null,null,null,null,77939.05,null,金投网, +原油,,null,null,null,null,102004.78,null,金投网, +白银,,null,null,null,null,61046.88,null,金投网, +黄金,,null,null,null,null,36153.34,null,金投网, +原油,,null,null,null,null,39205.66,null,金投网, +白银,,null,null,null,null,45294.9,null,金投网, +黄金,,null,null,null,null,45351.87,null,金投网, +原油,,null,null,null,null,51643.35,null,金投网, +白银,,null,null,null,null,69441.49,null,金投网, +黄金,,null,null,null,null,12073.99,null,金投网, +原油,,null,null,null,null,25961.38,null,金投网, +白银,,null,null,null,null,85211,null,金投网, +黄金,,null,null,null,null,94771.36,null,金投网, +原油,,null,null,null,null,71094.91,null,金投网, +白银,,null,null,null,null,101837.73,null,金投网, +黄金,,null,null,null,null,88296.16,null,金投网, +原油,,null,null,null,null,54163.61,null,金投网, +白银,,null,null,null,null,29441.84,null,金投网, +黄金,,null,null,null,null,106679.3,null,金投网, +原油,,null,null,null,null,72615.28,null,金投网, +白银,,null,null,null,null,82630.74,null,金投网, +黄金,,null,null,null,null,104358.56,null,金投网, +原油,,null,null,null,null,108918.23,null,金投网, +白银,,null,null,null,null,96282.14,null,金投网, +黄金,,null,null,null,null,98252.1,null,金投网, +原油,,null,null,null,null,54202.23,null,金投网, +白银,,null,null,null,null,45066,null,金投网, +黄金,,null,null,null,null,40655.66,null,金投网, +原油,,null,null,null,null,10607.91,null,金投网, +白银,,null,null,null,null,101774.11,null,金投网, +黄金,,null,null,null,null,98065.68,null,金投网, +原油,,null,null,null,null,74773.37,null,金投网, +白银,,null,null,null,null,28490.47,null,金投网, +黄金,,null,null,null,null,91717.25,null,金投网, +原油,,null,null,null,null,29101.93,null,金投网, +白银,,null,null,null,null,98010.79,null,金投网, +黄金,,null,null,null,null,85747.62,null,金投网, +原油,,null,null,null,null,77416.3,null,金投网, +白银,,null,null,null,null,47462.07,null,金投网, +黄金,,null,null,null,null,39288.76,null,金投网, +原油,,null,null,null,null,56531.25,null,金投网, +白银,,null,null,null,null,82260.06,null,金投网, +黄金,,null,null,null,null,103902.98,null,金投网, +原油,,null,null,null,null,49733.48,null,金投网, +白银,,null,null,null,null,44035,null,金投网, +黄金,,null,null,null,null,73541.76,null,金投网, +原油,,null,null,null,null,92839.61,null,金投网, +白银,,null,null,null,null,99862.5,null,金投网, +黄金,,null,null,null,null,25746.8,null,金投网, +原油,,null,null,null,null,105619.48,null,金投网, +白银,,null,null,null,null,32343.72,null,金投网, +黄金,,null,null,null,null,28409.4,null,金投网, +原油,,null,null,null,null,37351.92,null,金投网, +白银,,null,null,null,null,20392.7,null,金投网, +黄金,,null,null,null,null,49447.94,null,金投网, +原油,,null,null,null,null,34642.64,null,金投网, +白银,,null,null,null,null,87473.43,null,金投网, +黄金,,null,null,null,null,71348.62,null,金投网, +原油,,null,null,null,null,28498.93,null,金投网, +白银,,null,null,null,null,39931.09,null,金投网, +黄金,,null,null,null,null,36129.71,null,金投网, +原油,,null,null,null,null,60526.79,null,金投网, +白银,,null,null,null,null,90794.62,null,金投网, +黄金,,null,null,null,null,27376.96,null,金投网, +原油,,null,null,null,null,58107.96,null,金投网, +白银,,null,null,null,null,51818.95,null,金投网, +黄金,,null,null,null,null,54590.07,null,金投网, +原油,,null,null,null,null,52776.64,null,金投网, +白银,,null,null,null,null,82480.71,null,金投网, +黄金,,null,null,null,null,62139.41,null,金投网, +原油,,null,null,null,null,50713.72,null,金投网, +白银,,null,null,null,null,15025.06,null,金投网, +黄金,,null,null,null,null,80947.22,null,金投网, +原油,,null,null,null,null,102537.77,null,金投网, +白银,,null,null,null,null,77975.54,null,金投网, +黄金,,null,null,null,null,19665.61,null,金投网, +原油,,null,null,null,null,99085.43,null,金投网, +白银,,null,null,null,null,10458.7,null,金投网, +黄金,,null,null,null,null,41110.22,null,金投网, +原油,,null,null,null,null,42071.05,null,金投网, +白银,,null,null,null,null,97485.85,null,金投网, +黄金,,null,null,null,null,43314.52,null,金投网, +原油,,null,null,null,null,69143.48,null,金投网, +白银,,null,null,null,null,69073.75,null,金投网, +黄金,,null,null,null,null,57848.3,null,金投网, +原油,,null,null,null,null,73378.09,null,金投网, +白银,,null,null,null,null,11960.64,null,金投网, +黄金,,null,null,null,null,43145.86,null,金投网, +原油,,null,null,null,null,73659.55,null,金投网, +白银,,null,null,null,null,74613.83,null,金投网, +黄金,,null,null,null,null,42126.27,null,金投网, +原油,,null,null,null,null,101365.12,null,金投网, +白银,,null,null,null,null,94755.99,null,金投网, +黄金,,null,null,null,null,81305.64,null,金投网, +原油,,null,null,null,null,106543.53,null,金投网, +白银,,null,null,null,null,93731.06,null,金投网, +黄金,,null,null,null,null,26243.16,null,金投网, +原油,,null,null,null,null,36546.21,null,金投网, +白银,,null,null,null,null,72375.59,null,金投网, +黄金,,null,null,null,null,105470.41,null,金投网, +原油,,null,null,null,null,95882.96,null,金投网, +白银,,null,null,null,null,99954.49,null,金投网, +黄金,,null,null,null,null,86504.63,null,金投网, +原油,,null,null,null,null,49975.4,null,金投网, +白银,,null,null,null,null,102676.06,null,金投网, +黄金,,null,null,null,null,75031.45,null,金投网, +原油,,null,null,null,null,31221.66,null,金投网, +白银,,null,null,null,null,55496.36,null,金投网, +黄金,,null,null,null,null,33650.06,null,金投网, +原油,,null,null,null,null,11142.7,null,金投网, +白银,,null,null,null,null,79584.55,null,金投网, +黄金,,null,null,null,null,29658.49,null,金投网, +原油,,null,null,null,null,81149.64,null,金投网, +白银,,null,null,null,null,91690.13,null,金投网, +黄金,,null,null,null,null,50034.96,null,金投网, +原油,,null,null,null,null,41942.52,null,金投网, +白银,,null,null,null,null,32658.43,null,金投网, +黄金,,null,null,null,null,58946.96,null,金投网, +原油,,null,null,null,null,13195.29,null,金投网, +白银,,null,null,null,null,46324.19,null,金投网, +黄金,,null,null,null,null,101260.54,null,金投网, +原油,,null,null,null,null,69787.67,null,金投网, +白银,,null,null,null,null,98665.09,null,金投网, +黄金,,null,null,null,null,13473.42,null,金投网, +原油,,null,null,null,null,80217.28,null,金投网, +白银,,null,null,null,null,62459.17,null,金投网, +黄金,,null,null,null,null,76844.14,null,金投网, +原油,,null,null,null,null,67996.23,null,金投网, +白银,,null,null,null,null,14410.36,null,金投网, +黄金,,null,null,null,null,57502.97,null,金投网, +原油,,null,null,null,null,76592.28,null,金投网, +白银,,null,null,null,null,20086.07,null,金投网, +黄金,,null,null,null,null,57580.83,null,金投网, +原油,,null,null,null,null,41262.71,null,金投网, +白银,,null,null,null,null,40353.41,null,金投网, +黄金,,null,null,null,null,74592.23,null,金投网, +原油,,null,null,null,null,15822.43,null,金投网, +白银,,null,null,null,null,34210.25,null,金投网, +黄金,,null,null,null,null,90856.84,null,金投网, +原油,,null,null,null,null,87834.12,null,金投网, +白银,,null,null,null,null,105910.37,null,金投网, +黄金,,null,null,null,null,33708.42,null,金投网, +原油,,null,null,null,null,81068.6,null,金投网, +白银,,null,null,null,null,74566.59,null,金投网, +黄金,,null,null,null,null,61498.14,null,金投网, +原油,,null,null,null,null,73828.97,null,金投网, +白银,,null,null,null,null,59032.27,null,金投网, +黄金,,null,null,null,null,23642.85,null,金投网, +原油,,null,null,null,null,10649.24,null,金投网, +白银,,null,null,null,null,23424.14,null,金投网, +黄金,,null,null,null,null,106702.35,null,金投网, +原油,,null,null,null,null,103064.31,null,金投网, +白银,,null,null,null,null,24333.04,null,金投网, +黄金,,null,null,null,null,37008.86,null,金投网, +原油,,null,null,null,null,73012.24,null,金投网, +白银,,null,null,null,null,21312.32,null,金投网, +黄金,,null,null,null,null,45845.88,null,金投网, +原油,,null,null,null,null,105696.86,null,金投网, +白银,,null,null,null,null,40937.51,null,金投网, +黄金,,null,null,null,null,80523.83,null,金投网, +原油,,null,null,null,null,33441.29,null,金投网, +白银,,null,null,null,null,31458.06,null,金投网, +黄金,,null,null,null,null,36680.42,null,金投网, +原油,,null,null,null,null,49551.03,null,金投网, +白银,,null,null,null,null,71239.02,null,金投网, +黄金,,null,null,null,null,99310.24,null,金投网, +原油,,null,null,null,null,53136.86,null,金投网, +白银,,null,null,null,null,37804.81,null,金投网, +黄金,,null,null,null,null,75780.82,null,金投网, +原油,,null,null,null,null,99197.88,null,金投网, +白银,,null,null,null,null,44900.68,null,金投网, +黄金,,null,null,null,null,29611.12,null,金投网, +原油,,null,null,null,null,90315.98,null,金投网, +白银,,null,null,null,null,78691.93,null,金投网, +黄金,,null,null,null,null,33078.89,null,金投网, +原油,,null,null,null,null,109665.57,null,金投网, +白银,,null,null,null,null,28704.03,null,金投网, +黄金,,null,null,null,null,36599.87,null,金投网, +原油,,null,null,null,null,92603.99,null,金投网, +白银,,null,null,null,null,108604.54,null,金投网, +黄金,,null,null,null,null,47915.39,null,金投网, +原油,,null,null,null,null,44103.07,null,金投网, +白银,,null,null,null,null,92243.19,null,金投网, +黄金,,null,null,null,null,51875.25,null,金投网, +原油,,null,null,null,null,80245.16,null,金投网, +白银,,null,null,null,null,73861.3,null,金投网, +黄金,,null,null,null,null,17265.1,null,金投网, +原油,,null,null,null,null,47785.61,null,金投网, +白银,,null,null,null,null,71982.2,null,金投网, +黄金,,null,null,null,null,98766.85,null,金投网, +原油,,null,null,null,null,20538.02,null,金投网, +白银,,null,null,null,null,84689.34,null,金投网, +黄金,,null,null,null,null,75637.63,null,金投网, +原油,,null,null,null,null,94541.41,null,金投网, +白银,,null,null,null,null,21837.8,null,金投网, +黄金,,null,null,null,null,82737.02,null,金投网, +原油,,null,null,null,null,85405.28,null,金投网, +白银,,null,null,null,null,65842.76,null,金投网, +黄金,,null,null,null,null,100629.01,null,金投网, +原油,,null,null,null,null,45995.92,null,金投网, +白银,,null,null,null,null,77219.47,null,金投网, +黄金,,null,null,null,null,28950.08,null,金投网, +原油,,null,null,null,null,66137.06,null,金投网, +白银,,null,null,null,null,70753.12,null,金投网, +黄金,,null,null,null,null,78197.11,null,金投网, +原油,,null,null,null,null,28971.09,null,金投网, +白银,,null,null,null,null,51352.88,null,金投网, +黄金,,null,null,null,null,69489.87,null,金投网, +原油,,null,null,null,null,92099.86,null,金投网, +白银,,null,null,null,null,50157.32,null,金投网, +黄金,,null,null,null,null,27456.32,null,金投网, +原油,,null,null,null,null,41943.55,null,金投网, +白银,,null,null,null,null,27732.71,null,金投网, +黄金,,null,null,null,null,18741.98,null,金投网, +原油,,null,null,null,null,63582.99,null,金投网, +白银,,null,null,null,null,75230.36,null,金投网, +黄金,,null,null,null,null,16134.73,null,金投网, +原油,,null,null,null,null,47657.01,null,金投网, +白银,,null,null,null,null,10695.18,null,金投网, +黄金,,null,null,null,null,27116.96,null,金投网, +原油,,null,null,null,null,62957.74,null,金投网, +白银,,null,null,null,null,27457.45,null,金投网, +黄金,,null,null,null,null,94809.61,null,金投网, +原油,,null,null,null,null,95800.8,null,金投网, +白银,,null,null,null,null,47370.07,null,金投网, +黄金,,null,null,null,null,70576.06,null,金投网, +原油,,null,null,null,null,52953.64,null,金投网, +白银,,null,null,null,null,82812.06,null,金投网, +黄金,,null,null,null,null,40634.74,null,金投网, +原油,,null,null,null,null,47107.41,null,金投网, +白银,,null,null,null,null,38666.78,null,金投网, +黄金,,null,null,null,null,16331.27,null,金投网, +原油,,null,null,null,null,106110.05,null,金投网, +白银,,null,null,null,null,36263.37,null,金投网, +黄金,,null,null,null,null,29495.69,null,金投网, +原油,,null,null,null,null,38288.91,null,金投网, +白银,,null,null,null,null,14468.32,null,金投网, +黄金,,null,null,null,null,103626.44,null,金投网, +原油,,null,null,null,null,35340.26,null,金投网, +白银,,null,null,null,null,34218.81,null,金投网, +黄金,,null,null,null,null,49376.94,null,金投网, +原油,,null,null,null,null,35922.9,null,金投网, +白银,,null,null,null,null,58851.67,null,金投网, +黄金,,null,null,null,null,92666.59,null,金投网, +原油,,null,null,null,null,12049.01,null,金投网, +白银,,null,null,null,null,107214.25,null,金投网, +黄金,,null,null,null,null,27197.23,null,金投网, +原油,,null,null,null,null,76715.64,null,金投网, +白银,,null,null,null,null,34922.68,null,金投网, +黄金,,null,null,null,null,64547.46,null,金投网, +原油,,null,null,null,null,65373.54,null,金投网, +白银,,null,null,null,null,22996.52,null,金投网, +黄金,,null,null,null,null,66467.29,null,金投网, +原油,,null,null,null,null,81510.93,null,金投网, +白银,,null,null,null,null,75747.77,null,金投网, +黄金,,null,null,null,null,100447.76,null,金投网, +原油,,null,null,null,null,53871.83,null,金投网, +白银,,null,null,null,null,11099.93,null,金投网, +黄金,,null,null,null,null,83846.82,null,金投网, +原油,,null,null,null,null,60979.98,null,金投网, +白银,,null,null,null,null,77884.88,null,金投网, +黄金,,null,null,null,null,29381.5,null,金投网, +原油,,null,null,null,null,89361.07,null,金投网, +白银,,null,null,null,null,44100.51,null,金投网, +黄金,,null,null,null,null,89024.97,null,金投网, +原油,,null,null,null,null,102118.94,null,金投网, +白银,,null,null,null,null,57159.9,null,金投网, +黄金,,null,null,null,null,10468.13,null,金投网, +原油,,null,null,null,null,71612.66,null,金投网, +白银,,null,null,null,null,97938.74,null,金投网, +黄金,,null,null,null,null,74321.64,null,金投网, +原油,,null,null,null,null,36496.94,null,金投网, +白银,,null,null,null,null,102604.98,null,金投网, +黄金,,null,null,null,null,107963.17,null,金投网, +原油,,null,null,null,null,62239.65,null,金投网, +白银,,null,null,null,null,54033.53,null,金投网, +黄金,,null,null,null,null,68004.12,null,金投网, +原油,,null,null,null,null,43639.15,null,金投网, +白银,,null,null,null,null,93869.35,null,金投网, +黄金,,null,null,null,null,25202.45,null,金投网, +原油,,null,null,null,null,86365.88,null,金投网, +白银,,null,null,null,null,49367.19,null,金投网, +黄金,,null,null,null,null,58536.73,null,金投网, +原油,,null,null,null,null,35995.65,null,金投网, +白银,,null,null,null,null,29932.62,null,金投网, +黄金,,null,null,null,null,87147.9,null,金投网, +原油,,null,null,null,null,101545.28,null,金投网, +白银,,null,null,null,null,27303.41,null,金投网, +黄金,,null,null,null,null,15828.26,null,金投网, +原油,,null,null,null,null,105638.24,null,金投网, +白银,,null,null,null,null,52595.74,null,金投网, +黄金,,null,null,null,null,100383.28,null,金投网, +原油,,null,null,null,null,14903.68,null,金投网, +白银,,null,null,null,null,91606.92,null,金投网, +黄金,,null,null,null,null,20015.14,null,金投网, +原油,,null,null,null,null,87143.94,null,金投网, +白银,,null,null,null,null,36993.33,null,金投网, +黄金,,null,null,null,null,74193.18,null,金投网, +原油,,null,null,null,null,61604.17,null,金投网, +白银,,null,null,null,null,18965.84,null,金投网, +黄金,,null,null,null,null,58415.61,null,金投网, +原油,,null,null,null,null,106065.05,null,金投网, +白银,,null,null,null,null,63266.7,null,金投网, +黄金,,null,null,null,null,56769.01,null,金投网, +原油,,null,null,null,null,80491.28,null,金投网, +白银,,null,null,null,null,41274.73,null,金投网, +黄金,,null,null,null,null,67012.94,null,金投网, +原油,,null,null,null,null,37952.38,null,金投网, +白银,,null,null,null,null,78555.5,null,金投网, +黄金,,null,null,null,null,26620.49,null,金投网, +原油,,null,null,null,null,36147.84,null,金投网, +白银,,null,null,null,null,68018.05,null,金投网, +黄金,,null,null,null,null,74173.42,null,金投网, +原油,,null,null,null,null,99089.3,null,金投网, +白银,,null,null,null,null,106611.03,null,金投网, +黄金,,null,null,null,null,80931.75,null,金投网, +原油,,null,null,null,null,40602.63,null,金投网, +白银,,null,null,null,null,81301.32,null,金投网, +黄金,,null,null,null,null,51277.38,null,金投网, +原油,,null,null,null,null,26911.01,null,金投网, +白银,,null,null,null,null,63603.65,null,金投网, +黄金,,null,null,null,null,79886.01,null,金投网, +原油,,null,null,null,null,22555.35,null,金投网, +白银,,null,null,null,null,101408.87,null,金投网, +黄金,,null,null,null,null,87539.39,null,金投网, +原油,,null,null,null,null,85524.59,null,金投网, +白银,,null,null,null,null,93091,null,金投网, +黄金,,null,null,null,null,38892.99,null,金投网, +原油,,null,null,null,null,77239.99,null,金投网, +白银,,null,null,null,null,89224.17,null,金投网, +黄金,,null,null,null,null,84516.12,null,金投网, +原油,,null,null,null,null,49811.9,null,金投网, +白银,,null,null,null,null,40633.68,null,金投网, +黄金,,null,null,null,null,109188.44,null,金投网, +原油,,null,null,null,null,105925.9,null,金投网, +白银,,null,null,null,null,23430.98,null,金投网, +黄金,,null,null,null,null,109648.34,null,金投网, +原油,,null,null,null,null,80288.79,null,金投网, +白银,,null,null,null,null,49189.34,null,金投网, +黄金,,null,null,null,null,51435.42,null,金投网, +原油,,null,null,null,null,20560.35,null,金投网, +白银,,null,null,null,null,65120.38,null,金投网, +黄金,,null,null,null,null,57655.87,null,金投网, +原油,,null,null,null,null,100210.55,null,金投网, +白银,,null,null,null,null,70185.55,null,金投网, +黄金,,null,null,null,null,86741.75,null,金投网, +原油,,null,null,null,null,46184.88,null,金投网, +白银,,null,null,null,null,100260.76,null,金投网, +黄金,,null,null,null,null,43702.27,null,金投网, +原油,,null,null,null,null,26354.8,null,金投网, +白银,,null,null,null,null,52066.68,null,金投网, +黄金,,null,null,null,null,104918.8,null,金投网, +原油,,null,null,null,null,101511.86,null,金投网, +白银,,null,null,null,null,31445.08,null,金投网, +黄金,,null,null,null,null,92968.4,null,金投网, +原油,,null,null,null,null,85479.44,null,金投网, +白银,,null,null,null,null,88129.24,null,金投网, +黄金,,null,null,null,null,20841.22,null,金投网, +原油,,null,null,null,null,76426.48,null,金投网, +白银,,null,null,null,null,74411.52,null,金投网, +黄金,,null,null,null,null,97621.9,null,金投网, +原油,,null,null,null,null,69645.02,null,金投网, +白银,,null,null,null,null,78604.86,null,金投网, +黄金,,null,null,null,null,96428.14,null,金投网, +原油,,null,null,null,null,54183.39,null,金投网, +白银,,null,null,null,null,102040.84,null,金投网, +黄金,,null,null,null,null,84142.12,null,金投网, +原油,,null,null,null,null,45406.61,null,金投网, +白银,,null,null,null,null,88219.48,null,金投网, +黄金,,null,null,null,null,88050.82,null,金投网, +原油,,null,null,null,null,45695.97,null,金投网, +白银,,null,null,null,null,68865.65,null,金投网, +黄金,,null,null,null,null,71557.79,null,金投网, +原油,,null,null,null,null,34322.5,null,金投网, +白银,,null,null,null,null,59851.96,null,金投网, +黄金,,null,null,null,null,37082.33,null,金投网, +原油,,null,null,null,null,13570.35,null,金投网, +白银,,null,null,null,null,42583.99,null,金投网, +黄金,,null,null,null,null,104377.33,null,金投网, +原油,,null,null,null,null,25292.66,null,金投网, +白银,,null,null,null,null,77434.86,null,金投网, +黄金,,null,null,null,null,94840.01,null,金投网, +原油,,null,null,null,null,64414.87,null,金投网, +白银,,null,null,null,null,65651.43,null,金投网, +黄金,,null,null,null,null,12839.29,null,金投网, +原油,,null,null,null,null,62931.95,null,金投网, +白银,,null,null,null,null,56884.48,null,金投网, +黄金,,null,null,null,null,62331.17,null,金投网, +原油,,null,null,null,null,79459.95,null,金投网, +白银,,null,null,null,null,69733.26,null,金投网, +黄金,,null,null,null,null,87583.32,null,金投网, +原油,,null,null,null,null,80499.06,null,金投网, +白银,,null,null,null,null,82617.06,null,金投网, +黄金,,null,null,null,null,29998.22,null,金投网, +原油,,null,null,null,null,35651.99,null,金投网, +白银,,null,null,null,null,68629.95,null,金投网, +黄金,,null,null,null,null,55939.3,null,金投网, +原油,,null,null,null,null,10843.71,null,金投网, +白银,,null,null,null,null,99102.42,null,金投网, +黄金,,null,null,null,null,23069.19,null,金投网, +原油,,null,null,null,null,42138.86,null,金投网, +白银,,null,null,null,null,61246.46,null,金投网, +黄金,,null,null,null,null,12755.38,null,金投网, +原油,,null,null,null,null,14401.1,null,金投网, +白银,,null,null,null,null,11925.71,null,金投网, +黄金,,null,null,null,null,94154.9,null,金投网, +原油,,null,null,null,null,80443.58,null,金投网, +白银,,null,null,null,null,85257.89,null,金投网, +黄金,,null,null,null,null,90033,null,金投网, +原油,,null,null,null,null,109453.88,null,金投网, +白银,,null,null,null,null,50972.88,null,金投网, +黄金,,null,null,null,null,56394.15,null,金投网, +原油,,null,null,null,null,90626.58,null,金投网, +白银,,null,null,null,null,74330.77,null,金投网, +黄金,,null,null,null,null,46609.8,null,金投网, +原油,,null,null,null,null,76698.43,null,金投网, +白银,,null,null,null,null,99624.54,null,金投网, +黄金,,null,null,null,null,17733.54,null,金投网, +原油,,null,null,null,null,90365.72,null,金投网, +白银,,null,null,null,null,87091.8,null,金投网, +黄金,,null,null,null,null,21728.79,null,金投网, +原油,,null,null,null,null,37593.6,null,金投网, +白银,,null,null,null,null,98237.72,null,金投网, +黄金,,null,null,null,null,59838.51,null,金投网, +原油,,null,null,null,null,49137.59,null,金投网, +白银,,null,null,null,null,94492.35,null,金投网, +黄金,,null,null,null,null,24555.17,null,金投网, +原油,,null,null,null,null,74036.4,null,金投网, +白银,,null,null,null,null,87714.49,null,金投网, +黄金,,null,null,null,null,103667.6,null,金投网, +原油,,null,null,null,null,65561.92,null,金投网, +白银,,null,null,null,null,33799.43,null,金投网, +黄金,,null,null,null,null,25549.37,null,金投网, +原油,,null,null,null,null,65600.74,null,金投网, +白银,,null,null,null,null,69600.93,null,金投网, +黄金,,null,null,null,null,17901.84,null,金投网, +原油,,null,null,null,null,12475.34,null,金投网, +白银,,null,null,null,null,62150.8,null,金投网, +黄金,,null,null,null,null,75077.92,null,金投网, +原油,,null,null,null,null,69891.38,null,金投网, +白银,,null,null,null,null,22929.34,null,金投网, +黄金,,null,null,null,null,56206.5,null,金投网, +原油,,null,null,null,null,21429.31,null,金投网, +白银,,null,null,null,null,70443.72,null,金投网, +黄金,,null,null,null,null,99741.27,null,金投网, +原油,,null,null,null,null,61507.08,null,金投网, +白银,,null,null,null,null,34911.46,null,金投网, +黄金,,null,null,null,null,54712.48,null,金投网, +原油,,null,null,null,null,76061.22,null,金投网, +白银,,null,null,null,null,49284.17,null,金投网, +黄金,,null,null,null,null,17620.27,null,金投网, +原油,,null,null,null,null,75673.02,null,金投网, +白银,,null,null,null,null,72609.53,null,金投网, +黄金,,null,null,null,null,82139.88,null,金投网, +原油,,null,null,null,null,72166.24,null,金投网, +白银,,null,null,null,null,32805.18,null,金投网, +黄金,,null,null,null,null,69990.83,null,金投网, +原油,,null,null,null,null,73794.02,null,金投网, +白银,,null,null,null,null,45856.97,null,金投网, +黄金,,null,null,null,null,11646.37,null,金投网, +原油,,null,null,null,null,81301.75,null,金投网, +白银,,null,null,null,null,83370.06,null,金投网, +黄金,,null,null,null,null,89028.79,null,金投网, +原油,,null,null,null,null,59996.76,null,金投网, +白银,,null,null,null,null,87969.76,null,金投网, +黄金,,null,null,null,null,75768.14,null,金投网, +原油,,null,null,null,null,24384.76,null,金投网, +白银,,null,null,null,null,20508.23,null,金投网, +黄金,,null,null,null,null,108624.8,null,金投网, +原油,,null,null,null,null,30170.1,null,金投网, +白银,,null,null,null,null,10184.17,null,金投网, +黄金,,null,null,null,null,73731.4,null,金投网, +原油,,null,null,null,null,21996.98,null,金投网, +白银,,null,null,null,null,40888.57,null,金投网, +黄金,,null,null,null,null,78651.6,null,金投网, +原油,,null,null,null,null,28079.62,null,金投网, +白银,,null,null,null,null,68276.05,null,金投网, +黄金,,null,null,null,null,23947.52,null,金投网, +原油,,null,null,null,null,38990.76,null,金投网, +白银,,null,null,null,null,22717.05,null,金投网, +黄金,,null,null,null,null,61873.72,null,金投网, +原油,,null,null,null,null,16823.32,null,金投网, +白银,,null,null,null,null,15461.45,null,金投网, +黄金,,null,null,null,null,93665.16,null,金投网, +原油,,null,null,null,null,82493.27,null,金投网, +白银,,null,null,null,null,57652.55,null,金投网, +黄金,,null,null,null,null,77162.42,null,金投网, +原油,,null,null,null,null,48212.33,null,金投网, +白银,,null,null,null,null,104447.79,null,金投网, +黄金,,null,null,null,null,92537.66,null,金投网, +原油,,null,null,null,null,44535.14,null,金投网, +白银,,null,null,null,null,106166.73,null,金投网, +黄金,,null,null,null,null,102776.13,null,金投网, +原油,,null,null,null,null,27601.45,null,金投网, +白银,,null,null,null,null,43399.36,null,金投网, +黄金,,null,null,null,null,87274.44,null,金投网, +原油,,null,null,null,null,103283.57,null,金投网, +白银,,null,null,null,null,28230.96,null,金投网, +黄金,,null,null,null,null,69189.52,null,金投网, +原油,,null,null,null,null,27261.12,null,金投网, +白银,,null,null,null,null,105600.54,null,金投网, +黄金,,null,null,null,null,80579.99,null,金投网, +原油,,null,null,null,null,10239.04,null,金投网, +白银,,null,null,null,null,100295.17,null,金投网, +黄金,,null,null,null,null,52301.79,null,金投网, +原油,,null,null,null,null,97573.49,null,金投网, +白银,,null,null,null,null,40744.53,null,金投网, +黄金,,null,null,null,null,99244.46,null,金投网, +原油,,null,null,null,null,94758.4,null,金投网, +白银,,null,null,null,null,91730.77,null,金投网, +黄金,,null,null,null,null,24827.68,null,金投网, +原油,,null,null,null,null,62152.06,null,金投网, +白银,,null,null,null,null,37045.05,null,金投网, +黄金,,null,null,null,null,53534.85,null,金投网, +原油,,null,null,null,null,11896.29,null,金投网, +白银,,null,null,null,null,39241.47,null,金投网, +黄金,,null,null,null,null,36272,null,金投网, +原油,,null,null,null,null,60425.27,null,金投网, +白银,,null,null,null,null,37762.79,null,金投网, +黄金,,null,null,null,null,62945.99,null,金投网, +原油,,null,null,null,null,44810.52,null,金投网, +白银,,null,null,null,null,26203.24,null,金投网, +黄金,,null,null,null,null,70111.47,null,金投网, +原油,,null,null,null,null,19291.31,null,金投网, +白银,,null,null,null,null,23258.27,null,金投网, +黄金,,null,null,null,null,91905.68,null,金投网, +原油,,null,null,null,null,48856.1,null,金投网, +白银,,null,null,null,null,45476.41,null,金投网, +黄金,,null,null,null,null,70655.21,null,金投网, +原油,,null,null,null,null,94142.49,null,金投网, +白银,,null,null,null,null,30326.9,null,金投网, +黄金,,null,null,null,null,103188.53,null,金投网, +原油,,null,null,null,null,90996.48,null,金投网, +白银,,null,null,null,null,98940,null,金投网, +黄金,,null,null,null,null,41527.7,null,金投网, +原油,,null,null,null,null,18874.14,null,金投网, +白银,,null,null,null,null,94341.87,null,金投网, +黄金,,null,null,null,null,16578.18,null,金投网, +原油,,null,null,null,null,95289.31,null,金投网, +白银,,null,null,null,null,64830.6,null,金投网, +黄金,,null,null,null,null,92815.98,null,金投网, +原油,,null,null,null,null,44434.17,null,金投网, +白银,,null,null,null,null,66624.8,null,金投网, +黄金,,null,null,null,null,55727.62,null,金投网, +原油,,null,null,null,null,52958.28,null,金投网, +白银,,null,null,null,null,44924.69,null,金投网, +黄金,,null,null,null,null,54645.34,null,金投网, +原油,,null,null,null,null,26036.13,null,金投网, +白银,,null,null,null,null,79483.93,null,金投网, +黄金,,null,null,null,null,77202.8,null,金投网, +原油,,null,null,null,null,93941.11,null,金投网, +白银,,null,null,null,null,87686,null,金投网, +黄金,,null,null,null,null,81295.37,null,金投网, +原油,,null,null,null,null,40349.75,null,金投网, +白银,,null,null,null,null,104503.68,null,金投网, +黄金,,null,null,null,null,102354.42,null,金投网, +原油,,null,null,null,null,45808.01,null,金投网, +白银,,null,null,null,null,70705.75,null,金投网, +黄金,,null,null,null,null,41941.05,null,金投网, +原油,,null,null,null,null,75799.48,null,金投网, +白银,,null,null,null,null,75939.46,null,金投网, +黄金,,null,null,null,null,14948.47,null,金投网, +原油,,null,null,null,null,25573.54,null,金投网, +白银,,null,null,null,null,16096.38,null,金投网, +黄金,,null,null,null,null,31701.07,null,金投网, +原油,,null,null,null,null,41542.93,null,金投网, +白银,,null,null,null,null,30465.78,null,金投网, +黄金,,null,null,null,null,45395.7,null,金投网, +原油,,null,null,null,null,20178.92,null,金投网, +白银,,null,null,null,null,105955.93,null,金投网, +黄金,,null,null,null,null,39898.33,null,金投网, +原油,,null,null,null,null,83767.56,null,金投网, +白银,,null,null,null,null,47045.34,null,金投网, +黄金,,null,null,null,null,35955.87,null,金投网, +原油,,null,null,null,null,12300.74,null,金投网, +白银,,null,null,null,null,61602.34,null,金投网, +黄金,,null,null,null,null,81285.16,null,金投网, +原油,,null,null,null,null,81635.26,null,金投网, +白银,,null,null,null,null,56331.42,null,金投网, +黄金,,null,null,null,null,70452.37,null,金投网, +原油,,null,null,null,null,99645.7,null,金投网, +白银,,null,null,null,null,49984.26,null,金投网, +黄金,,null,null,null,null,30458.49,null,金投网, +原油,,null,null,null,null,19520.98,null,金投网, +白银,,null,null,null,null,27785.27,null,金投网, +黄金,,null,null,null,null,56818.23,null,金投网, +原油,,null,null,null,null,38020.22,null,金投网, +白银,,null,null,null,null,83506.55,null,金投网, +黄金,,null,null,null,null,99787.81,null,金投网, +原油,,null,null,null,null,97132.89,null,金投网, +白银,,null,null,null,null,34584.79,null,金投网, +黄金,,null,null,null,null,71204.62,null,金投网, +原油,,null,null,null,null,11217.43,null,金投网, +白银,,null,null,null,null,85466.02,null,金投网, +黄金,,null,null,null,null,66901.56,null,金投网, +原油,,null,null,null,null,44668.12,null,金投网, +白银,,null,null,null,null,41420.4,null,金投网, +黄金,,null,null,null,null,108417.89,null,金投网, +原油,,null,null,null,null,94143.14,null,金投网, +白银,,null,null,null,null,102374.86,null,金投网, +黄金,,null,null,null,null,89124.95,null,金投网, +原油,,null,null,null,null,56349.23,null,金投网, +白银,,null,null,null,null,58418.34,null,金投网, +黄金,,null,null,null,null,35111.87,null,金投网, +原油,,null,null,null,null,29606.06,null,金投网, +白银,,null,null,null,null,56656.26,null,金投网, +黄金,,null,null,null,null,39235.28,null,金投网, +原油,,null,null,null,null,42503.35,null,金投网, +白银,,null,null,null,null,55701.36,null,金投网, +黄金,,null,null,null,null,109446.63,null,金投网, +原油,,null,null,null,null,83826.81,null,金投网, +白银,,null,null,null,null,48528.76,null,金投网, +黄金,,null,null,null,null,59498.05,null,金投网, +原油,,null,null,null,null,27786.96,null,金投网, +白银,,null,null,null,null,37491.25,null,金投网, +黄金,,null,null,null,null,13835.63,null,金投网, +原油,,null,null,null,null,80973.68,null,金投网, +白银,,null,null,null,null,34352.76,null,金投网, +黄金,,null,null,null,null,59170.21,null,金投网, +原油,,null,null,null,null,91226.04,null,金投网, +白银,,null,null,null,null,32177.04,null,金投网, +黄金,,null,null,null,null,45938.05,null,金投网, +原油,,null,null,null,null,42912.53,null,金投网, +白银,,null,null,null,null,30295.05,null,金投网, +黄金,,null,null,null,null,74504.17,null,金投网, +原油,,null,null,null,null,52432.38,null,金投网, +白银,,null,null,null,null,65417.56,null,金投网, +黄金,,null,null,null,null,27213.32,null,金投网, +原油,,null,null,null,null,76861.68,null,金投网, +白银,,null,null,null,null,14873.7,null,金投网, +黄金,,null,null,null,null,69759.22,null,金投网, +原油,,null,null,null,null,57673.52,null,金投网, +白银,,null,null,null,null,47116.06,null,金投网, +黄金,,null,null,null,null,18139.99,null,金投网, +原油,,null,null,null,null,60771.85,null,金投网, +白银,,null,null,null,null,31778.13,null,金投网, +黄金,,null,null,null,null,82824.36,null,金投网, +原油,,null,null,null,null,109415.17,null,金投网, +白银,,null,null,null,null,19999.8,null,金投网, +黄金,,null,null,null,null,74611.34,null,金投网, +原油,,null,null,null,null,74004.93,null,金投网, +白银,,null,null,null,null,25315.99,null,金投网, +黄金,,null,null,null,null,109779.35,null,金投网, +原油,,null,null,null,null,13521.02,null,金投网, +白银,,null,null,null,null,87556.36,null,金投网, +黄金,,null,null,null,null,41055.16,null,金投网, +原油,,null,null,null,null,109264.42,null,金投网, +白银,,null,null,null,null,74920.62,null,金投网, +黄金,,null,null,null,null,79068.54,null,金投网, +原油,,null,null,null,null,89486.86,null,金投网, +白银,,null,null,null,null,62223.5,null,金投网, +黄金,,null,null,null,null,52485.32,null,金投网, +原油,,null,null,null,null,80734.08,null,金投网, +白银,,null,null,null,null,32359.69,null,金投网, +黄金,,null,null,null,null,87934.27,null,金投网, +原油,,null,null,null,null,100901.78,null,金投网, +白银,,null,null,null,null,50998.58,null,金投网, +黄金,,null,null,null,null,109978.09,null,金投网, +原油,,null,null,null,null,13010.52,null,金投网, +白银,,null,null,null,null,105618.01,null,金投网, +黄金,,null,null,null,null,61355.04,null,金投网, +原油,,null,null,null,null,15770.93,null,金投网, +白银,,null,null,null,null,25028.31,null,金投网, +黄金,,null,null,null,null,101975.83,null,金投网, +原油,,null,null,null,null,55669.09,null,金投网, +白银,,null,null,null,null,76884.14,null,金投网, +黄金,,null,null,null,null,46955.38,null,金投网, +原油,,null,null,null,null,99400.57,null,金投网, +白银,,null,null,null,null,102258.9,null,金投网, +黄金,,null,null,null,null,67356.62,null,金投网, +原油,,null,null,null,null,19181.45,null,金投网, +白银,,null,null,null,null,88652.77,null,金投网, +黄金,,null,null,null,null,78202.87,null,金投网, +原油,,null,null,null,null,76237.82,null,金投网, +白银,,null,null,null,null,107871.45,null,金投网, +黄金,,null,null,null,null,35367.59,null,金投网, +原油,,null,null,null,null,69407.22,null,金投网, +白银,,null,null,null,null,81661.59,null,金投网, +黄金,,null,null,null,null,22679.76,null,金投网, +原油,,null,null,null,null,71373.44,null,金投网, +白银,,null,null,null,null,65996.87,null,金投网, +黄金,,null,null,null,null,32305.88,null,金投网, +原油,,null,null,null,null,50010.8,null,金投网, +白银,,null,null,null,null,21213.78,null,金投网, +黄金,,null,null,null,null,82314.8,null,金投网, +原油,,null,null,null,null,57357.91,null,金投网, +白银,,null,null,null,null,18098.92,null,金投网, +黄金,,null,null,null,null,15240.34,null,金投网, +原油,,null,null,null,null,24908.47,null,金投网, +白银,,null,null,null,null,104393.78,null,金投网, +黄金,,null,null,null,null,28183.04,null,金投网, +原油,,null,null,null,null,87547.13,null,金投网, +白银,,null,null,null,null,58434,null,金投网, +黄金,,null,null,null,null,79103.08,null,金投网, +原油,,null,null,null,null,46229.87,null,金投网, +白银,,null,null,null,null,99766.54,null,金投网, +黄金,,null,null,null,null,33829.56,null,金投网, +原油,,null,null,null,null,93385.57,null,金投网, +白银,,null,null,null,null,25140.24,null,金投网, +黄金,,null,null,null,null,85139.49,null,金投网, +原油,,null,null,null,null,57281.65,null,金投网, +白银,,null,null,null,null,33357.15,null,金投网, +黄金,,null,null,null,null,18045.3,null,金投网, +原油,,null,null,null,null,59851.16,null,金投网, +白银,,null,null,null,null,86778.55,null,金投网, +黄金,,null,null,null,null,75991.02,null,金投网, +原油,,null,null,null,null,34630.23,null,金投网, +白银,,null,null,null,null,100039.82,null,金投网, +黄金,,null,null,null,null,20621.02,null,金投网, +原油,,null,null,null,null,70727.5,null,金投网, +白银,,null,null,null,null,18542.31,null,金投网, +黄金,,null,null,null,null,75594.65,null,金投网, +原油,,null,null,null,null,58674.27,null,金投网, +白银,,null,null,null,null,47922.39,null,金投网, +黄金,,null,null,null,null,12828.16,null,金投网, +原油,,null,null,null,null,33435.61,null,金投网, +白银,,null,null,null,null,69872.33,null,金投网, +黄金,,null,null,null,null,20618.69,null,金投网, +原油,,null,null,null,null,77956.63,null,金投网, +白银,,null,null,null,null,54894.4,null,金投网, +黄金,,null,null,null,null,88222.7,null,金投网, +原油,,null,null,null,null,51848.37,null,金投网, +白银,,null,null,null,null,85857.98,null,金投网, +黄金,,null,null,null,null,34314.21,null,金投网, +原油,,null,null,null,null,98969.23,null,金投网, +白银,,null,null,null,null,91213.81,null,金投网, +黄金,,null,null,null,null,88841.22,null,金投网, +原油,,null,null,null,null,14827.93,null,金投网, +白银,,null,null,null,null,58575,null,金投网, +黄金,,null,null,null,null,33446.88,null,金投网, +原油,,null,null,null,null,90333.34,null,金投网, +白银,,null,null,null,null,39839.58,null,金投网, +黄金,,null,null,null,null,96955.62,null,金投网, +原油,,null,null,null,null,108166.95,null,金投网, +白银,,null,null,null,null,51405.02,null,金投网, +黄金,,null,null,null,null,54384.04,null,金投网, +原油,,null,null,null,null,37991.6,null,金投网, +白银,,null,null,null,null,27174.26,null,金投网, +黄金,,null,null,null,null,63275.88,null,金投网, +原油,,null,null,null,null,38181.71,null,金投网, +白银,,null,null,null,null,59401.52,null,金投网, +黄金,,null,null,null,null,95446.99,null,金投网, +原油,,null,null,null,null,26427.08,null,金投网, +白银,,null,null,null,null,100962.86,null,金投网, +黄金,,null,null,null,null,48837.7,null,金投网, +原油,,null,null,null,null,76395.87,null,金投网, +白银,,null,null,null,null,41911.02,null,金投网, +黄金,,null,null,null,null,99298.53,null,金投网, +原油,,null,null,null,null,49928.5,null,金投网, +白银,,null,null,null,null,79301.16,null,金投网, +黄金,,null,null,null,null,29784.74,null,金投网, +原油,,null,null,null,null,96570.65,null,金投网, +白银,,null,null,null,null,89928.5,null,金投网, +黄金,,null,null,null,null,41421.27,null,金投网, +原油,,null,null,null,null,77549.66,null,金投网, +白银,,null,null,null,null,85038.79,null,金投网, +黄金,,null,null,null,null,51852.64,null,金投网, diff --git a/project/output/excel/commodity_data_20260523_201858.json b/project/output/excel/commodity_data_20260523_201858.json new file mode 100644 index 0000000..df0ec21 --- /dev/null +++ b/project/output/excel/commodity_data_20260523_201858.json @@ -0,0 +1,23222 @@ +[ + { + "id": 3870, + "variety": "原油", + "volume": 29180.51, + "source": "金投网" + }, + { + "id": 3655, + "variety": "白银", + "volume": 72851.59, + "source": "金投网" + }, + { + "id": 3440, + "variety": "黄金", + "volume": 11590.55, + "source": "金投网" + }, + { + "id": 3225, + "variety": "原油", + "volume": 51059.67, + "source": "金投网" + }, + { + "id": 3010, + "variety": "白银", + "volume": 57047.79, + "source": "金投网" + }, + { + "id": 2795, + "variety": "黄金", + "volume": 21716.57, + "source": "金投网" + }, + { + "id": 2580, + "variety": "原油", + "volume": 39628.17, + "source": "金投网" + }, + { + "id": 2365, + "variety": "白银", + "volume": 41879.69, + "source": "金投网" + }, + { + "id": 2150, + "variety": "黄金", + "volume": 96301.34, + "source": "金投网" + }, + { + "id": 3869, + "variety": "原油", + "volume": 27422.49, + "source": "金投网" + }, + { + "id": 3654, + "variety": "白银", + "volume": 51454.99, + "source": "金投网" + }, + { + "id": 3439, + "variety": "黄金", + "volume": 67783.34, + "source": "金投网" + }, + { + "id": 3224, + "variety": "原油", + "volume": 22572.28, + "source": "金投网" + }, + { + "id": 3009, + "variety": "白银", + "volume": 59408.48, + "source": "金投网" + }, + { + "id": 2794, + "variety": "黄金", + "volume": 76747.97, + "source": "金投网" + }, + { + "id": 2579, + "variety": "原油", + "volume": 18750.12, + "source": "金投网" + }, + { + "id": 2364, + "variety": "白银", + "volume": 17266.32, + "source": "金投网" + }, + { + "id": 2149, + "variety": "黄金", + "volume": 17266.06, + "source": "金投网" + }, + { + "id": 1935, + "variety": "原油", + "volume": 89006.33, + "source": "金投网" + }, + { + "id": 1871, + "variety": "白银", + "volume": 54879.21, + "source": "金投网" + }, + { + "id": 1807, + "variety": "黄金", + "volume": 45289.87, + "source": "金投网" + }, + { + "id": 1743, + "variety": "原油", + "volume": 83676.56, + "source": "金投网" + }, + { + "id": 1699, + "variety": "白银", + "volume": 50371.9, + "source": "金投网" + }, + { + "id": 1655, + "variety": "黄金", + "volume": 67981.14, + "source": "金投网" + }, + { + "id": 1611, + "variety": "原油", + "volume": 46759.85, + "source": "金投网" + }, + { + "id": 1567, + "variety": "白银", + "volume": 62132.04, + "source": "金投网" + }, + { + "id": 1523, + "variety": "黄金", + "volume": 19998.83, + "source": "金投网" + }, + { + "id": 1479, + "variety": "原油", + "volume": 72330.15, + "source": "金投网" + }, + { + "id": 1050, + "variety": "白银", + "volume": 43578.83, + "source": "金投网" + }, + { + "id": 621, + "variety": "黄金", + "volume": 33686.11, + "source": "金投网" + }, + { + "id": 192, + "variety": "原油", + "volume": 50757.71, + "source": "金投网" + }, + { + "id": 128, + "variety": "白银", + "volume": 104629.05, + "source": "金投网" + }, + { + "id": 64, + "variety": "黄金", + "volume": 107942, + "source": "金投网" + }, + { + "id": 3868, + "variety": "原油", + "volume": 33315.4, + "source": "金投网" + }, + { + "id": 3653, + "variety": "白银", + "volume": 79959.76, + "source": "金投网" + }, + { + "id": 3438, + "variety": "黄金", + "volume": 100401.96, + "source": "金投网" + }, + { + "id": 3223, + "variety": "原油", + "volume": 83788.25, + "source": "金投网" + }, + { + "id": 3008, + "variety": "白银", + "volume": 92583.49, + "source": "金投网" + }, + { + "id": 2793, + "variety": "黄金", + "volume": 37587.51, + "source": "金投网" + }, + { + "id": 2578, + "variety": "原油", + "volume": 81407.2, + "source": "金投网" + }, + { + "id": 2363, + "variety": "白银", + "volume": 81184.7, + "source": "金投网" + }, + { + "id": 2148, + "variety": "黄金", + "volume": 36771.33, + "source": "金投网" + }, + { + "id": 1934, + "variety": "原油", + "volume": 44354.37, + "source": "金投网" + }, + { + "id": 1870, + "variety": "白银", + "volume": 24338.81, + "source": "金投网" + }, + { + "id": 1806, + "variety": "黄金", + "volume": 68659.92, + "source": "金投网" + }, + { + "id": 1742, + "variety": "原油", + "volume": 34147.46, + "source": "金投网" + }, + { + "id": 1698, + "variety": "白银", + "volume": 71041.74, + "source": "金投网" + }, + { + "id": 1654, + "variety": "黄金", + "volume": 103097.83, + "source": "金投网" + }, + { + "id": 1610, + "variety": "原油", + "volume": 82904.81, + "source": "金投网" + }, + { + "id": 1566, + "variety": "白银", + "volume": 95494.63, + "source": "金投网" + }, + { + "id": 1522, + "variety": "黄金", + "volume": 28793.8, + "source": "金投网" + }, + { + "id": 1478, + "variety": "原油", + "volume": 103431.08, + "source": "金投网" + }, + { + "id": 1049, + "variety": "白银", + "volume": 72193.6, + "source": "金投网" + }, + { + "id": 620, + "variety": "黄金", + "volume": 92314.04, + "source": "金投网" + }, + { + "id": 191, + "variety": "原油", + "volume": 36994.61, + "source": "金投网" + }, + { + "id": 127, + "variety": "白银", + "volume": 57963.8, + "source": "金投网" + }, + { + "id": 63, + "variety": "黄金", + "volume": 107237.66, + "source": "金投网" + }, + { + "id": 3867, + "variety": "原油", + "volume": 32097.3, + "source": "金投网" + }, + { + "id": 3652, + "variety": "白银", + "volume": 28830.3, + "source": "金投网" + }, + { + "id": 3437, + "variety": "黄金", + "volume": 67203.78, + "source": "金投网" + }, + { + "id": 3222, + "variety": "原油", + "volume": 20762.53, + "source": "金投网" + }, + { + "id": 3007, + "variety": "白银", + "volume": 60337.01, + "source": "金投网" + }, + { + "id": 2792, + "variety": "黄金", + "volume": 31954.24, + "source": "金投网" + }, + { + "id": 2577, + "variety": "原油", + "volume": 10451.56, + "source": "金投网" + }, + { + "id": 2362, + "variety": "白银", + "volume": 62841.73, + "source": "金投网" + }, + { + "id": 2147, + "variety": "黄金", + "volume": 87000.76, + "source": "金投网" + }, + { + "id": 1933, + "variety": "原油", + "volume": 50386.15, + "source": "金投网" + }, + { + "id": 1869, + "variety": "白银", + "volume": 61306.13, + "source": "金投网" + }, + { + "id": 1805, + "variety": "黄金", + "volume": 105879.4, + "source": "金投网" + }, + { + "id": 1741, + "variety": "原油", + "volume": 99694.67, + "source": "金投网" + }, + { + "id": 1697, + "variety": "白银", + "volume": 59961.14, + "source": "金投网" + }, + { + "id": 1653, + "variety": "黄金", + "volume": 12789.17, + "source": "金投网" + }, + { + "id": 1609, + "variety": "原油", + "volume": 91035.74, + "source": "金投网" + }, + { + "id": 1565, + "variety": "白银", + "volume": 22168.7, + "source": "金投网" + }, + { + "id": 1521, + "variety": "黄金", + "volume": 90229.07, + "source": "金投网" + }, + { + "id": 1477, + "variety": "原油", + "volume": 73872.36, + "source": "金投网" + }, + { + "id": 1048, + "variety": "白银", + "volume": 89203.43, + "source": "金投网" + }, + { + "id": 619, + "variety": "黄金", + "volume": 19091.48, + "source": "金投网" + }, + { + "id": 190, + "variety": "原油", + "volume": 61650.7, + "source": "金投网" + }, + { + "id": 126, + "variety": "白银", + "volume": 44001.58, + "source": "金投网" + }, + { + "id": 62, + "variety": "黄金", + "volume": 21114.23, + "source": "金投网" + }, + { + "id": 3866, + "variety": "原油", + "volume": 57185.11, + "source": "金投网" + }, + { + "id": 3651, + "variety": "白银", + "volume": 23683.71, + "source": "金投网" + }, + { + "id": 3436, + "variety": "黄金", + "volume": 22089.25, + "source": "金投网" + }, + { + "id": 3221, + "variety": "原油", + "volume": 76704.05, + "source": "金投网" + }, + { + "id": 3006, + "variety": "白银", + "volume": 37446.91, + "source": "金投网" + }, + { + "id": 2791, + "variety": "黄金", + "volume": 105844.71, + "source": "金投网" + }, + { + "id": 2576, + "variety": "原油", + "volume": 38838.06, + "source": "金投网" + }, + { + "id": 2361, + "variety": "白银", + "volume": 45379.08, + "source": "金投网" + }, + { + "id": 2146, + "variety": "黄金", + "volume": 11050.68, + "source": "金投网" + }, + { + "id": 1932, + "variety": "原油", + "volume": 47358.29, + "source": "金投网" + }, + { + "id": 1868, + "variety": "白银", + "volume": 66029.77, + "source": "金投网" + }, + { + "id": 1804, + "variety": "黄金", + "volume": 21366.6, + "source": "金投网" + }, + { + "id": 1740, + "variety": "原油", + "volume": 83080.7, + "source": "金投网" + }, + { + "id": 1696, + "variety": "白银", + "volume": 78225.64, + "source": "金投网" + }, + { + "id": 1652, + "variety": "黄金", + "volume": 94078.95, + "source": "金投网" + }, + { + "id": 1608, + "variety": "原油", + "volume": 55444.35, + "source": "金投网" + }, + { + "id": 1564, + "variety": "白银", + "volume": 73408.46, + "source": "金投网" + }, + { + "id": 1520, + "variety": "黄金", + "volume": 18374.85, + "source": "金投网" + }, + { + "id": 1476, + "variety": "原油", + "volume": 44091.92, + "source": "金投网" + }, + { + "id": 1047, + "variety": "白银", + "volume": 61287.04, + "source": "金投网" + }, + { + "id": 618, + "variety": "黄金", + "volume": 70772.54, + "source": "金投网" + }, + { + "id": 189, + "variety": "原油", + "volume": 18188.83, + "source": "金投网" + }, + { + "id": 125, + "variety": "白银", + "volume": 89233.45, + "source": "金投网" + }, + { + "id": 61, + "variety": "黄金", + "volume": 91669.12, + "source": "金投网" + }, + { + "id": 3865, + "variety": "原油", + "volume": 71212.28, + "source": "金投网" + }, + { + "id": 3650, + "variety": "白银", + "volume": 40323.15, + "source": "金投网" + }, + { + "id": 3435, + "variety": "黄金", + "volume": 73876.29, + "source": "金投网" + }, + { + "id": 3220, + "variety": "原油", + "volume": 59262.61, + "source": "金投网" + }, + { + "id": 3005, + "variety": "白银", + "volume": 30825.36, + "source": "金投网" + }, + { + "id": 2790, + "variety": "黄金", + "volume": 64162.94, + "source": "金投网" + }, + { + "id": 2575, + "variety": "原油", + "volume": 48052.3, + "source": "金投网" + }, + { + "id": 2360, + "variety": "白银", + "volume": 104800.07, + "source": "金投网" + }, + { + "id": 2145, + "variety": "黄金", + "volume": 67004.76, + "source": "金投网" + }, + { + "id": 1931, + "variety": "原油", + "volume": 86270.02, + "source": "金投网" + }, + { + "id": 1867, + "variety": "白银", + "volume": 26592.82, + "source": "金投网" + }, + { + "id": 1803, + "variety": "黄金", + "volume": 38139.12, + "source": "金投网" + }, + { + "id": 1739, + "variety": "原油", + "volume": 40725.42, + "source": "金投网" + }, + { + "id": 1695, + "variety": "白银", + "volume": 24526.72, + "source": "金投网" + }, + { + "id": 1651, + "variety": "黄金", + "volume": 16475.56, + "source": "金投网" + }, + { + "id": 1607, + "variety": "原油", + "volume": 14080.37, + "source": "金投网" + }, + { + "id": 1563, + "variety": "白银", + "volume": 39666.8, + "source": "金投网" + }, + { + "id": 1519, + "variety": "黄金", + "volume": 61542.69, + "source": "金投网" + }, + { + "id": 1475, + "variety": "原油", + "volume": 53647.26, + "source": "金投网" + }, + { + "id": 1046, + "variety": "白银", + "volume": 54337.95, + "source": "金投网" + }, + { + "id": 617, + "variety": "黄金", + "volume": 72593.61, + "source": "金投网" + }, + { + "id": 188, + "variety": "原油", + "volume": 63175.03, + "source": "金投网" + }, + { + "id": 124, + "variety": "白银", + "volume": 63485.5, + "source": "金投网" + }, + { + "id": 60, + "variety": "黄金", + "volume": 36104.38, + "source": "金投网" + }, + { + "id": 3864, + "variety": "原油", + "volume": 44426.72, + "source": "金投网" + }, + { + "id": 3649, + "variety": "白银", + "volume": 99187.33, + "source": "金投网" + }, + { + "id": 3434, + "variety": "黄金", + "volume": 101185.41, + "source": "金投网" + }, + { + "id": 3219, + "variety": "原油", + "volume": 71217.73, + "source": "金投网" + }, + { + "id": 3004, + "variety": "白银", + "volume": 88613.64, + "source": "金投网" + }, + { + "id": 2789, + "variety": "黄金", + "volume": 40007.93, + "source": "金投网" + }, + { + "id": 2574, + "variety": "原油", + "volume": 29415.53, + "source": "金投网" + }, + { + "id": 2359, + "variety": "白银", + "volume": 63230.11, + "source": "金投网" + }, + { + "id": 2144, + "variety": "黄金", + "volume": 65121.87, + "source": "金投网" + }, + { + "id": 1930, + "variety": "原油", + "volume": 40528.79, + "source": "金投网" + }, + { + "id": 1866, + "variety": "白银", + "volume": 58467.39, + "source": "金投网" + }, + { + "id": 1802, + "variety": "黄金", + "volume": 90723.01, + "source": "金投网" + }, + { + "id": 1738, + "variety": "原油", + "volume": 18266.58, + "source": "金投网" + }, + { + "id": 1694, + "variety": "白银", + "volume": 10710.32, + "source": "金投网" + }, + { + "id": 1650, + "variety": "黄金", + "volume": 17261.02, + "source": "金投网" + }, + { + "id": 1606, + "variety": "原油", + "volume": 54895.05, + "source": "金投网" + }, + { + "id": 1562, + "variety": "白银", + "volume": 50580.84, + "source": "金投网" + }, + { + "id": 1518, + "variety": "黄金", + "volume": 38267.79, + "source": "金投网" + }, + { + "id": 1474, + "variety": "原油", + "volume": 51103.69, + "source": "金投网" + }, + { + "id": 1045, + "variety": "白银", + "volume": 92652.16, + "source": "金投网" + }, + { + "id": 616, + "variety": "黄金", + "volume": 60372.02, + "source": "金投网" + }, + { + "id": 187, + "variety": "原油", + "volume": 27420.09, + "source": "金投网" + }, + { + "id": 123, + "variety": "白银", + "volume": 102999.69, + "source": "金投网" + }, + { + "id": 59, + "variety": "黄金", + "volume": 10797.43, + "source": "金投网" + }, + { + "id": 3863, + "variety": "原油", + "volume": 38904.58, + "source": "金投网" + }, + { + "id": 3648, + "variety": "白银", + "volume": 101777.96, + "source": "金投网" + }, + { + "id": 3433, + "variety": "黄金", + "volume": 28713.27, + "source": "金投网" + }, + { + "id": 3218, + "variety": "原油", + "volume": 89152.44, + "source": "金投网" + }, + { + "id": 3003, + "variety": "白银", + "volume": 25101.67, + "source": "金投网" + }, + { + "id": 2788, + "variety": "黄金", + "volume": 104245.67, + "source": "金投网" + }, + { + "id": 2573, + "variety": "原油", + "volume": 36887.57, + "source": "金投网" + }, + { + "id": 2358, + "variety": "白银", + "volume": 14763.13, + "source": "金投网" + }, + { + "id": 2143, + "variety": "黄金", + "volume": 107797.91, + "source": "金投网" + }, + { + "id": 1929, + "variety": "原油", + "volume": 107296.28, + "source": "金投网" + }, + { + "id": 1865, + "variety": "白银", + "volume": 58622.2, + "source": "金投网" + }, + { + "id": 1801, + "variety": "黄金", + "volume": 105575.33, + "source": "金投网" + }, + { + "id": 1737, + "variety": "原油", + "volume": 99291.89, + "source": "金投网" + }, + { + "id": 1693, + "variety": "白银", + "volume": 69736.8, + "source": "金投网" + }, + { + "id": 1649, + "variety": "黄金", + "volume": 18851.16, + "source": "金投网" + }, + { + "id": 1605, + "variety": "原油", + "volume": 109001.2, + "source": "金投网" + }, + { + "id": 1561, + "variety": "白银", + "volume": 92183.47, + "source": "金投网" + }, + { + "id": 1517, + "variety": "黄金", + "volume": 42425.14, + "source": "金投网" + }, + { + "id": 1473, + "variety": "原油", + "volume": 13846.78, + "source": "金投网" + }, + { + "id": 1044, + "variety": "白银", + "volume": 38030.09, + "source": "金投网" + }, + { + "id": 615, + "variety": "黄金", + "volume": 108445.12, + "source": "金投网" + }, + { + "id": 186, + "variety": "原油", + "volume": 79813.53, + "source": "金投网" + }, + { + "id": 122, + "variety": "白银", + "volume": 44755.39, + "source": "金投网" + }, + { + "id": 58, + "variety": "黄金", + "volume": 62280.53, + "source": "金投网" + }, + { + "id": 3862, + "variety": "原油", + "volume": 36744.69, + "source": "金投网" + }, + { + "id": 3647, + "variety": "白银", + "volume": 53817.7, + "source": "金投网" + }, + { + "id": 3432, + "variety": "黄金", + "volume": 49439.11, + "source": "金投网" + }, + { + "id": 3217, + "variety": "原油", + "volume": 76947.44, + "source": "金投网" + }, + { + "id": 3002, + "variety": "白银", + "volume": 32123.1, + "source": "金投网" + }, + { + "id": 2787, + "variety": "黄金", + "volume": 80014.16, + "source": "金投网" + }, + { + "id": 2572, + "variety": "原油", + "volume": 70868.79, + "source": "金投网" + }, + { + "id": 2357, + "variety": "白银", + "volume": 18998.09, + "source": "金投网" + }, + { + "id": 2142, + "variety": "黄金", + "volume": 15768.15, + "source": "金投网" + }, + { + "id": 1928, + "variety": "原油", + "volume": 46436.92, + "source": "金投网" + }, + { + "id": 1864, + "variety": "白银", + "volume": 57288.32, + "source": "金投网" + }, + { + "id": 1800, + "variety": "黄金", + "volume": 109710.26, + "source": "金投网" + }, + { + "id": 1736, + "variety": "原油", + "volume": 95264.32, + "source": "金投网" + }, + { + "id": 1692, + "variety": "白银", + "volume": 72634.79, + "source": "金投网" + }, + { + "id": 1648, + "variety": "黄金", + "volume": 74553.05, + "source": "金投网" + }, + { + "id": 1604, + "variety": "原油", + "volume": 74831.38, + "source": "金投网" + }, + { + "id": 1560, + "variety": "白银", + "volume": 37727.38, + "source": "金投网" + }, + { + "id": 1516, + "variety": "黄金", + "volume": 75559, + "source": "金投网" + }, + { + "id": 1472, + "variety": "原油", + "volume": 35267.76, + "source": "金投网" + }, + { + "id": 1043, + "variety": "白银", + "volume": 27539.78, + "source": "金投网" + }, + { + "id": 614, + "variety": "黄金", + "volume": 28817.99, + "source": "金投网" + }, + { + "id": 185, + "variety": "原油", + "volume": 92542.22, + "source": "金投网" + }, + { + "id": 121, + "variety": "白银", + "volume": 59254.53, + "source": "金投网" + }, + { + "id": 57, + "variety": "黄金", + "volume": 94781.32, + "source": "金投网" + }, + { + "id": 3861, + "variety": "原油", + "volume": 16671.73, + "source": "金投网" + }, + { + "id": 3646, + "variety": "白银", + "volume": 25260.33, + "source": "金投网" + }, + { + "id": 3431, + "variety": "黄金", + "volume": 94838.38, + "source": "金投网" + }, + { + "id": 3216, + "variety": "原油", + "volume": 38879.46, + "source": "金投网" + }, + { + "id": 3001, + "variety": "白银", + "volume": 30510.24, + "source": "金投网" + }, + { + "id": 2786, + "variety": "黄金", + "volume": 109110.22, + "source": "金投网" + }, + { + "id": 2571, + "variety": "原油", + "volume": 100932.4, + "source": "金投网" + }, + { + "id": 2356, + "variety": "白银", + "volume": 94569.69, + "source": "金投网" + }, + { + "id": 2141, + "variety": "黄金", + "volume": 97863.85, + "source": "金投网" + }, + { + "id": 1927, + "variety": "原油", + "volume": 21932.29, + "source": "金投网" + }, + { + "id": 1863, + "variety": "白银", + "volume": 30150.11, + "source": "金投网" + }, + { + "id": 1799, + "variety": "黄金", + "volume": 72961.85, + "source": "金投网" + }, + { + "id": 1735, + "variety": "原油", + "volume": 12685.41, + "source": "金投网" + }, + { + "id": 1691, + "variety": "白银", + "volume": 105252.53, + "source": "金投网" + }, + { + "id": 1647, + "variety": "黄金", + "volume": 56590.75, + "source": "金投网" + }, + { + "id": 1603, + "variety": "原油", + "volume": 62398.41, + "source": "金投网" + }, + { + "id": 1559, + "variety": "白银", + "volume": 27997.4, + "source": "金投网" + }, + { + "id": 1515, + "variety": "黄金", + "volume": 77347.69, + "source": "金投网" + }, + { + "id": 1471, + "variety": "原油", + "volume": 97179.01, + "source": "金投网" + }, + { + "id": 1042, + "variety": "白银", + "volume": 91560.73, + "source": "金投网" + }, + { + "id": 613, + "variety": "黄金", + "volume": 103304.82, + "source": "金投网" + }, + { + "id": 184, + "variety": "原油", + "volume": 35008.73, + "source": "金投网" + }, + { + "id": 120, + "variety": "白银", + "volume": 62924.78, + "source": "金投网" + }, + { + "id": 56, + "variety": "黄金", + "volume": 51866.18, + "source": "金投网" + }, + { + "id": 3860, + "variety": "原油", + "volume": 52015.86, + "source": "金投网" + }, + { + "id": 3645, + "variety": "白银", + "volume": 79751.23, + "source": "金投网" + }, + { + "id": 3430, + "variety": "黄金", + "volume": 32161.52, + "source": "金投网" + }, + { + "id": 3215, + "variety": "原油", + "volume": 37722.23, + "source": "金投网" + }, + { + "id": 3000, + "variety": "白银", + "volume": 58435.47, + "source": "金投网" + }, + { + "id": 2785, + "variety": "黄金", + "volume": 81226.96, + "source": "金投网" + }, + { + "id": 2570, + "variety": "原油", + "volume": 94308.09, + "source": "金投网" + }, + { + "id": 2355, + "variety": "白银", + "volume": 67388.36, + "source": "金投网" + }, + { + "id": 2140, + "variety": "黄金", + "volume": 106402.83, + "source": "金投网" + }, + { + "id": 1926, + "variety": "原油", + "volume": 58259.7, + "source": "金投网" + }, + { + "id": 1862, + "variety": "白银", + "volume": 93230.52, + "source": "金投网" + }, + { + "id": 1798, + "variety": "黄金", + "volume": 106345.44, + "source": "金投网" + }, + { + "id": 1734, + "variety": "原油", + "volume": 54974.7, + "source": "金投网" + }, + { + "id": 1690, + "variety": "白银", + "volume": 13470.84, + "source": "金投网" + }, + { + "id": 1646, + "variety": "黄金", + "volume": 40315.44, + "source": "金投网" + }, + { + "id": 1602, + "variety": "原油", + "volume": 20173.24, + "source": "金投网" + }, + { + "id": 1558, + "variety": "白银", + "volume": 68016.68, + "source": "金投网" + }, + { + "id": 1514, + "variety": "黄金", + "volume": 22422.08, + "source": "金投网" + }, + { + "id": 1470, + "variety": "原油", + "volume": 60267.99, + "source": "金投网" + }, + { + "id": 1041, + "variety": "白银", + "volume": 79213.71, + "source": "金投网" + }, + { + "id": 612, + "variety": "黄金", + "volume": 94756.9, + "source": "金投网" + }, + { + "id": 183, + "variety": "原油", + "volume": 87964.59, + "source": "金投网" + }, + { + "id": 119, + "variety": "白银", + "volume": 58231.76, + "source": "金投网" + }, + { + "id": 55, + "variety": "黄金", + "volume": 49474.98, + "source": "金投网" + }, + { + "id": 3859, + "variety": "原油", + "volume": 109888.44, + "source": "金投网" + }, + { + "id": 3644, + "variety": "白银", + "volume": 16205.26, + "source": "金投网" + }, + { + "id": 3429, + "variety": "黄金", + "volume": 33278.65, + "source": "金投网" + }, + { + "id": 3214, + "variety": "原油", + "volume": 43816.07, + "source": "金投网" + }, + { + "id": 2999, + "variety": "白银", + "volume": 53755.15, + "source": "金投网" + }, + { + "id": 2784, + "variety": "黄金", + "volume": 43004.94, + "source": "金投网" + }, + { + "id": 2569, + "variety": "原油", + "volume": 44511.34, + "source": "金投网" + }, + { + "id": 2354, + "variety": "白银", + "volume": 72352.2, + "source": "金投网" + }, + { + "id": 2139, + "variety": "黄金", + "volume": 49670.29, + "source": "金投网" + }, + { + "id": 1925, + "variety": "原油", + "volume": 49535.89, + "source": "金投网" + }, + { + "id": 1861, + "variety": "白银", + "volume": 61320.08, + "source": "金投网" + }, + { + "id": 1797, + "variety": "黄金", + "volume": 86362.14, + "source": "金投网" + }, + { + "id": 1733, + "variety": "原油", + "volume": 103045.42, + "source": "金投网" + }, + { + "id": 1689, + "variety": "白银", + "volume": 78476.18, + "source": "金投网" + }, + { + "id": 1645, + "variety": "黄金", + "volume": 33816.99, + "source": "金投网" + }, + { + "id": 1601, + "variety": "原油", + "volume": 106902.98, + "source": "金投网" + }, + { + "id": 1557, + "variety": "白银", + "volume": 102295.86, + "source": "金投网" + }, + { + "id": 1513, + "variety": "黄金", + "volume": 62510.68, + "source": "金投网" + }, + { + "id": 1469, + "variety": "原油", + "volume": 62176.1, + "source": "金投网" + }, + { + "id": 1040, + "variety": "白银", + "volume": 62494.77, + "source": "金投网" + }, + { + "id": 611, + "variety": "黄金", + "volume": 79674.49, + "source": "金投网" + }, + { + "id": 182, + "variety": "原油", + "volume": 81749.19, + "source": "金投网" + }, + { + "id": 118, + "variety": "白银", + "volume": 86894.4, + "source": "金投网" + }, + { + "id": 54, + "variety": "黄金", + "volume": 17930.03, + "source": "金投网" + }, + { + "id": 3858, + "variety": "原油", + "volume": 107883.96, + "source": "金投网" + }, + { + "id": 3643, + "variety": "白银", + "volume": 54884.14, + "source": "金投网" + }, + { + "id": 3428, + "variety": "黄金", + "volume": 75307.31, + "source": "金投网" + }, + { + "id": 3213, + "variety": "原油", + "volume": 54189.56, + "source": "金投网" + }, + { + "id": 2998, + "variety": "白银", + "volume": 23109.05, + "source": "金投网" + }, + { + "id": 2783, + "variety": "黄金", + "volume": 44894.09, + "source": "金投网" + }, + { + "id": 2568, + "variety": "原油", + "volume": 39303.68, + "source": "金投网" + }, + { + "id": 2353, + "variety": "白银", + "volume": 85967.23, + "source": "金投网" + }, + { + "id": 2138, + "variety": "黄金", + "volume": 48437.07, + "source": "金投网" + }, + { + "id": 1924, + "variety": "原油", + "volume": 79481.61, + "source": "金投网" + }, + { + "id": 1860, + "variety": "白银", + "volume": 29258.8, + "source": "金投网" + }, + { + "id": 1796, + "variety": "黄金", + "volume": 28704.09, + "source": "金投网" + }, + { + "id": 1732, + "variety": "原油", + "volume": 67101.62, + "source": "金投网" + }, + { + "id": 1688, + "variety": "白银", + "volume": 19689.89, + "source": "金投网" + }, + { + "id": 1644, + "variety": "黄金", + "volume": 108276.16, + "source": "金投网" + }, + { + "id": 1600, + "variety": "原油", + "volume": 50120.49, + "source": "金投网" + }, + { + "id": 1556, + "variety": "白银", + "volume": 59472.57, + "source": "金投网" + }, + { + "id": 1512, + "variety": "黄金", + "volume": 78914.2, + "source": "金投网" + }, + { + "id": 1468, + "variety": "原油", + "volume": 73992.48, + "source": "金投网" + }, + { + "id": 1039, + "variety": "白银", + "volume": 41046.68, + "source": "金投网" + }, + { + "id": 610, + "variety": "黄金", + "volume": 89415.67, + "source": "金投网" + }, + { + "id": 181, + "variety": "原油", + "volume": 105985.13, + "source": "金投网" + }, + { + "id": 117, + "variety": "白银", + "volume": 38194.63, + "source": "金投网" + }, + { + "id": 53, + "variety": "黄金", + "volume": 27848.92, + "source": "金投网" + }, + { + "id": 3857, + "variety": "原油", + "volume": 82469.53, + "source": "金投网" + }, + { + "id": 3642, + "variety": "白银", + "volume": 48327.59, + "source": "金投网" + }, + { + "id": 3427, + "variety": "黄金", + "volume": 18861.3, + "source": "金投网" + }, + { + "id": 3212, + "variety": "原油", + "volume": 59394.18, + "source": "金投网" + }, + { + "id": 2997, + "variety": "白银", + "volume": 86377.29, + "source": "金投网" + }, + { + "id": 2782, + "variety": "黄金", + "volume": 10777.32, + "source": "金投网" + }, + { + "id": 2567, + "variety": "原油", + "volume": 13025.73, + "source": "金投网" + }, + { + "id": 2352, + "variety": "白银", + "volume": 95161.04, + "source": "金投网" + }, + { + "id": 2137, + "variety": "黄金", + "volume": 99385.03, + "source": "金投网" + }, + { + "id": 1923, + "variety": "原油", + "volume": 38067.93, + "source": "金投网" + }, + { + "id": 1859, + "variety": "白银", + "volume": 81081.82, + "source": "金投网" + }, + { + "id": 1795, + "variety": "黄金", + "volume": 53355.06, + "source": "金投网" + }, + { + "id": 1731, + "variety": "原油", + "volume": 80053.79, + "source": "金投网" + }, + { + "id": 1687, + "variety": "白银", + "volume": 31560.54, + "source": "金投网" + }, + { + "id": 1643, + "variety": "黄金", + "volume": 14719.07, + "source": "金投网" + }, + { + "id": 1599, + "variety": "原油", + "volume": 15681.06, + "source": "金投网" + }, + { + "id": 1555, + "variety": "白银", + "volume": 90139.8, + "source": "金投网" + }, + { + "id": 1511, + "variety": "黄金", + "volume": 91244.82, + "source": "金投网" + }, + { + "id": 1467, + "variety": "原油", + "volume": 14491.27, + "source": "金投网" + }, + { + "id": 1038, + "variety": "白银", + "volume": 70757.46, + "source": "金投网" + }, + { + "id": 609, + "variety": "黄金", + "volume": 35472.82, + "source": "金投网" + }, + { + "id": 180, + "variety": "原油", + "volume": 40849.45, + "source": "金投网" + }, + { + "id": 116, + "variety": "白银", + "volume": 55750.7, + "source": "金投网" + }, + { + "id": 52, + "variety": "黄金", + "volume": 38605.63, + "source": "金投网" + }, + { + "id": 3856, + "variety": "原油", + "volume": 39345.37, + "source": "金投网" + }, + { + "id": 3641, + "variety": "白银", + "volume": 33898.76, + "source": "金投网" + }, + { + "id": 3426, + "variety": "黄金", + "volume": 67724.02, + "source": "金投网" + }, + { + "id": 3211, + "variety": "原油", + "volume": 17973.8, + "source": "金投网" + }, + { + "id": 2996, + "variety": "白银", + "volume": 77581.67, + "source": "金投网" + }, + { + "id": 2781, + "variety": "黄金", + "volume": 61870.55, + "source": "金投网" + }, + { + "id": 2566, + "variety": "原油", + "volume": 59427.74, + "source": "金投网" + }, + { + "id": 2351, + "variety": "白银", + "volume": 25713.72, + "source": "金投网" + }, + { + "id": 2136, + "variety": "黄金", + "volume": 76790.43, + "source": "金投网" + }, + { + "id": 1922, + "variety": "原油", + "volume": 88970.04, + "source": "金投网" + }, + { + "id": 1858, + "variety": "白银", + "volume": 43910.09, + "source": "金投网" + }, + { + "id": 1794, + "variety": "黄金", + "volume": 33044.84, + "source": "金投网" + }, + { + "id": 1730, + "variety": "原油", + "volume": 72747.14, + "source": "金投网" + }, + { + "id": 1686, + "variety": "白银", + "volume": 57763.92, + "source": "金投网" + }, + { + "id": 1642, + "variety": "黄金", + "volume": 23550.6, + "source": "金投网" + }, + { + "id": 1598, + "variety": "原油", + "volume": 17248.55, + "source": "金投网" + }, + { + "id": 1554, + "variety": "白银", + "volume": 56231.18, + "source": "金投网" + }, + { + "id": 1510, + "variety": "黄金", + "volume": 46643.96, + "source": "金投网" + }, + { + "id": 1466, + "variety": "原油", + "volume": 85537.27, + "source": "金投网" + }, + { + "id": 1037, + "variety": "白银", + "volume": 37073.29, + "source": "金投网" + }, + { + "id": 608, + "variety": "黄金", + "volume": 103326.65, + "source": "金投网" + }, + { + "id": 179, + "variety": "原油", + "volume": 20651.35, + "source": "金投网" + }, + { + "id": 115, + "variety": "白银", + "volume": 59333.92, + "source": "金投网" + }, + { + "id": 51, + "variety": "黄金", + "volume": 25196.94, + "source": "金投网" + }, + { + "id": 3855, + "variety": "原油", + "volume": 57760.72, + "source": "金投网" + }, + { + "id": 3640, + "variety": "白银", + "volume": 76283.29, + "source": "金投网" + }, + { + "id": 3425, + "variety": "黄金", + "volume": 54313.87, + "source": "金投网" + }, + { + "id": 3210, + "variety": "原油", + "volume": 72968.74, + "source": "金投网" + }, + { + "id": 2995, + "variety": "白银", + "volume": 85429.45, + "source": "金投网" + }, + { + "id": 2780, + "variety": "黄金", + "volume": 34092.77, + "source": "金投网" + }, + { + "id": 2565, + "variety": "原油", + "volume": 46902.97, + "source": "金投网" + }, + { + "id": 2350, + "variety": "白银", + "volume": 54833.48, + "source": "金投网" + }, + { + "id": 2135, + "variety": "黄金", + "volume": 79799.86, + "source": "金投网" + }, + { + "id": 1921, + "variety": "原油", + "volume": 28902.63, + "source": "金投网" + }, + { + "id": 1857, + "variety": "白银", + "volume": 56993.99, + "source": "金投网" + }, + { + "id": 1793, + "variety": "黄金", + "volume": 97722.9, + "source": "金投网" + }, + { + "id": 1729, + "variety": "原油", + "volume": 15829.33, + "source": "金投网" + }, + { + "id": 1685, + "variety": "白银", + "volume": 60095.78, + "source": "金投网" + }, + { + "id": 1641, + "variety": "黄金", + "volume": 98352.84, + "source": "金投网" + }, + { + "id": 1597, + "variety": "原油", + "volume": 60404.35, + "source": "金投网" + }, + { + "id": 1553, + "variety": "白银", + "volume": 15443.55, + "source": "金投网" + }, + { + "id": 1509, + "variety": "黄金", + "volume": 99568.82, + "source": "金投网" + }, + { + "id": 1465, + "variety": "原油", + "volume": 70274.57, + "source": "金投网" + }, + { + "id": 1036, + "variety": "白银", + "volume": 60416.19, + "source": "金投网" + }, + { + "id": 607, + "variety": "黄金", + "volume": 14464.25, + "source": "金投网" + }, + { + "id": 178, + "variety": "原油", + "volume": 52749.24, + "source": "金投网" + }, + { + "id": 114, + "variety": "白银", + "volume": 96964.78, + "source": "金投网" + }, + { + "id": 50, + "variety": "黄金", + "volume": 100021.77, + "source": "金投网" + }, + { + "id": 3854, + "variety": "原油", + "volume": 70644.07, + "source": "金投网" + }, + { + "id": 3639, + "variety": "白银", + "volume": 83332.19, + "source": "金投网" + }, + { + "id": 3424, + "variety": "黄金", + "volume": 61539.26, + "source": "金投网" + }, + { + "id": 3209, + "variety": "原油", + "volume": 55399.06, + "source": "金投网" + }, + { + "id": 2994, + "variety": "白银", + "volume": 42983.82, + "source": "金投网" + }, + { + "id": 2779, + "variety": "黄金", + "volume": 71208.96, + "source": "金投网" + }, + { + "id": 2564, + "variety": "原油", + "volume": 58294.15, + "source": "金投网" + }, + { + "id": 2349, + "variety": "白银", + "volume": 85711.17, + "source": "金投网" + }, + { + "id": 2134, + "variety": "黄金", + "volume": 38870.9, + "source": "金投网" + }, + { + "id": 1920, + "variety": "原油", + "volume": 34076.62, + "source": "金投网" + }, + { + "id": 1856, + "variety": "白银", + "volume": 98551.74, + "source": "金投网" + }, + { + "id": 1792, + "variety": "黄金", + "volume": 36296.34, + "source": "金投网" + }, + { + "id": 1728, + "variety": "原油", + "volume": 60774.22, + "source": "金投网" + }, + { + "id": 1684, + "variety": "白银", + "volume": 93723.3, + "source": "金投网" + }, + { + "id": 1640, + "variety": "黄金", + "volume": 51757.95, + "source": "金投网" + }, + { + "id": 1596, + "variety": "原油", + "volume": 27438.43, + "source": "金投网" + }, + { + "id": 1552, + "variety": "白银", + "volume": 105320.88, + "source": "金投网" + }, + { + "id": 1508, + "variety": "黄金", + "volume": 28780.1, + "source": "金投网" + }, + { + "id": 1464, + "variety": "原油", + "volume": 21842.64, + "source": "金投网" + }, + { + "id": 1035, + "variety": "白银", + "volume": 80329.79, + "source": "金投网" + }, + { + "id": 606, + "variety": "黄金", + "volume": 95326.08, + "source": "金投网" + }, + { + "id": 177, + "variety": "原油", + "volume": 92992.42, + "source": "金投网" + }, + { + "id": 113, + "variety": "白银", + "volume": 71801.89, + "source": "金投网" + }, + { + "id": 49, + "variety": "黄金", + "volume": 47925.02, + "source": "金投网" + }, + { + "id": 3853, + "variety": "原油", + "volume": 23367.81, + "source": "金投网" + }, + { + "id": 3638, + "variety": "白银", + "volume": 52026.79, + "source": "金投网" + }, + { + "id": 3423, + "variety": "黄金", + "volume": 84414.18, + "source": "金投网" + }, + { + "id": 3208, + "variety": "原油", + "volume": 30441.22, + "source": "金投网" + }, + { + "id": 2993, + "variety": "白银", + "volume": 67521.78, + "source": "金投网" + }, + { + "id": 2778, + "variety": "黄金", + "volume": 86718.21, + "source": "金投网" + }, + { + "id": 2563, + "variety": "原油", + "volume": 47289.21, + "source": "金投网" + }, + { + "id": 2348, + "variety": "白银", + "volume": 38199.39, + "source": "金投网" + }, + { + "id": 2133, + "variety": "黄金", + "volume": 87009.88, + "source": "金投网" + }, + { + "id": 1919, + "variety": "原油", + "volume": 54249.1, + "source": "金投网" + }, + { + "id": 1855, + "variety": "白银", + "volume": 107598.85, + "source": "金投网" + }, + { + "id": 1791, + "variety": "黄金", + "volume": 33270.28, + "source": "金投网" + }, + { + "id": 1727, + "variety": "原油", + "volume": 61861.8, + "source": "金投网" + }, + { + "id": 1683, + "variety": "白银", + "volume": 101284.36, + "source": "金投网" + }, + { + "id": 1639, + "variety": "黄金", + "volume": 23367.51, + "source": "金投网" + }, + { + "id": 1595, + "variety": "原油", + "volume": 20690, + "source": "金投网" + }, + { + "id": 1551, + "variety": "白银", + "volume": 95850.05, + "source": "金投网" + }, + { + "id": 1507, + "variety": "黄金", + "volume": 26249.96, + "source": "金投网" + }, + { + "id": 1463, + "variety": "原油", + "volume": 78595.56, + "source": "金投网" + }, + { + "id": 1034, + "variety": "白银", + "volume": 17429.59, + "source": "金投网" + }, + { + "id": 605, + "variety": "黄金", + "volume": 31107.51, + "source": "金投网" + }, + { + "id": 176, + "variety": "原油", + "volume": 82349.45, + "source": "金投网" + }, + { + "id": 112, + "variety": "白银", + "volume": 29973.85, + "source": "金投网" + }, + { + "id": 48, + "variety": "黄金", + "volume": 66460.15, + "source": "金投网" + }, + { + "id": 3852, + "variety": "原油", + "volume": 54235.11, + "source": "金投网" + }, + { + "id": 3637, + "variety": "白银", + "volume": 99492.95, + "source": "金投网" + }, + { + "id": 3422, + "variety": "黄金", + "volume": 37815.14, + "source": "金投网" + }, + { + "id": 3207, + "variety": "原油", + "volume": 62481, + "source": "金投网" + }, + { + "id": 2992, + "variety": "白银", + "volume": 101180.98, + "source": "金投网" + }, + { + "id": 2777, + "variety": "黄金", + "volume": 80629.97, + "source": "金投网" + }, + { + "id": 2562, + "variety": "原油", + "volume": 58259.79, + "source": "金投网" + }, + { + "id": 2347, + "variety": "白银", + "volume": 106439.85, + "source": "金投网" + }, + { + "id": 2132, + "variety": "黄金", + "volume": 92698.83, + "source": "金投网" + }, + { + "id": 1918, + "variety": "原油", + "volume": 55295.4, + "source": "金投网" + }, + { + "id": 1854, + "variety": "白银", + "volume": 10016.08, + "source": "金投网" + }, + { + "id": 1790, + "variety": "黄金", + "volume": 49889.82, + "source": "金投网" + }, + { + "id": 1726, + "variety": "原油", + "volume": 105638.14, + "source": "金投网" + }, + { + "id": 1682, + "variety": "白银", + "volume": 57951.28, + "source": "金投网" + }, + { + "id": 1638, + "variety": "黄金", + "volume": 45137.01, + "source": "金投网" + }, + { + "id": 1594, + "variety": "原油", + "volume": 44631.1, + "source": "金投网" + }, + { + "id": 1550, + "variety": "白银", + "volume": 100340.37, + "source": "金投网" + }, + { + "id": 1506, + "variety": "黄金", + "volume": 16030.67, + "source": "金投网" + }, + { + "id": 1462, + "variety": "原油", + "volume": 31604.32, + "source": "金投网" + }, + { + "id": 1033, + "variety": "白银", + "volume": 59955.82, + "source": "金投网" + }, + { + "id": 604, + "variety": "黄金", + "volume": 80174.31, + "source": "金投网" + }, + { + "id": 175, + "variety": "原油", + "volume": 107969.97, + "source": "金投网" + }, + { + "id": 111, + "variety": "白银", + "volume": 32802.27, + "source": "金投网" + }, + { + "id": 47, + "variety": "黄金", + "volume": 37065.09, + "source": "金投网" + }, + { + "id": 3851, + "variety": "原油", + "volume": 37888.64, + "source": "金投网" + }, + { + "id": 3636, + "variety": "白银", + "volume": 19891.99, + "source": "金投网" + }, + { + "id": 3421, + "variety": "黄金", + "volume": 21508.77, + "source": "金投网" + }, + { + "id": 3206, + "variety": "原油", + "volume": 85177.82, + "source": "金投网" + }, + { + "id": 2991, + "variety": "白银", + "volume": 79741.45, + "source": "金投网" + }, + { + "id": 2776, + "variety": "黄金", + "volume": 95696.85, + "source": "金投网" + }, + { + "id": 2561, + "variety": "原油", + "volume": 36947.67, + "source": "金投网" + }, + { + "id": 2346, + "variety": "白银", + "volume": 100235.14, + "source": "金投网" + }, + { + "id": 2131, + "variety": "黄金", + "volume": 38055.99, + "source": "金投网" + }, + { + "id": 1917, + "variety": "原油", + "volume": 36388.81, + "source": "金投网" + }, + { + "id": 1853, + "variety": "白银", + "volume": 39388.39, + "source": "金投网" + }, + { + "id": 1789, + "variety": "黄金", + "volume": 87477.47, + "source": "金投网" + }, + { + "id": 1725, + "variety": "原油", + "volume": 28703.96, + "source": "金投网" + }, + { + "id": 1681, + "variety": "白银", + "volume": 61934.22, + "source": "金投网" + }, + { + "id": 1637, + "variety": "黄金", + "volume": 103625.99, + "source": "金投网" + }, + { + "id": 1593, + "variety": "原油", + "volume": 90142.45, + "source": "金投网" + }, + { + "id": 1549, + "variety": "白银", + "volume": 17152.16, + "source": "金投网" + }, + { + "id": 1505, + "variety": "黄金", + "volume": 11186.37, + "source": "金投网" + }, + { + "id": 1461, + "variety": "原油", + "volume": 71385.4, + "source": "金投网" + }, + { + "id": 1032, + "variety": "白银", + "volume": 93332.74, + "source": "金投网" + }, + { + "id": 603, + "variety": "黄金", + "volume": 47861.71, + "source": "金投网" + }, + { + "id": 174, + "variety": "原油", + "volume": 90718.15, + "source": "金投网" + }, + { + "id": 110, + "variety": "白银", + "volume": 79684.47, + "source": "金投网" + }, + { + "id": 46, + "variety": "黄金", + "volume": 17916.43, + "source": "金投网" + }, + { + "id": 3850, + "variety": "原油", + "volume": 82642.48, + "source": "金投网" + }, + { + "id": 3635, + "variety": "白银", + "volume": 46216.1, + "source": "金投网" + }, + { + "id": 3420, + "variety": "黄金", + "volume": 84384.61, + "source": "金投网" + }, + { + "id": 3205, + "variety": "原油", + "volume": 37208.79, + "source": "金投网" + }, + { + "id": 2990, + "variety": "白银", + "volume": 31637.1, + "source": "金投网" + }, + { + "id": 2775, + "variety": "黄金", + "volume": 56919.79, + "source": "金投网" + }, + { + "id": 2560, + "variety": "原油", + "volume": 76704.98, + "source": "金投网" + }, + { + "id": 2345, + "variety": "白银", + "volume": 47713.53, + "source": "金投网" + }, + { + "id": 2130, + "variety": "黄金", + "volume": 11821.92, + "source": "金投网" + }, + { + "id": 1916, + "variety": "原油", + "volume": 37512.55, + "source": "金投网" + }, + { + "id": 1852, + "variety": "白银", + "volume": 66968.6, + "source": "金投网" + }, + { + "id": 1788, + "variety": "黄金", + "volume": 93267.63, + "source": "金投网" + }, + { + "id": 1724, + "variety": "原油", + "volume": 28078.72, + "source": "金投网" + }, + { + "id": 1680, + "variety": "白银", + "volume": 70476.99, + "source": "金投网" + }, + { + "id": 1636, + "variety": "黄金", + "volume": 89099.6, + "source": "金投网" + }, + { + "id": 1592, + "variety": "原油", + "volume": 104337.37, + "source": "金投网" + }, + { + "id": 1548, + "variety": "白银", + "volume": 101241.92, + "source": "金投网" + }, + { + "id": 1504, + "variety": "黄金", + "volume": 18007.22, + "source": "金投网" + }, + { + "id": 1460, + "variety": "原油", + "volume": 78418.18, + "source": "金投网" + }, + { + "id": 1031, + "variety": "白银", + "volume": 66802.03, + "source": "金投网" + }, + { + "id": 602, + "variety": "黄金", + "volume": 65931.24, + "source": "金投网" + }, + { + "id": 173, + "variety": "原油", + "volume": 65623.52, + "source": "金投网" + }, + { + "id": 109, + "variety": "白银", + "volume": 57675.72, + "source": "金投网" + }, + { + "id": 45, + "variety": "黄金", + "volume": 24629.67, + "source": "金投网" + }, + { + "id": 3849, + "variety": "原油", + "volume": 88391.45, + "source": "金投网" + }, + { + "id": 3634, + "variety": "白银", + "volume": 77631.39, + "source": "金投网" + }, + { + "id": 3419, + "variety": "黄金", + "volume": 68816.78, + "source": "金投网" + }, + { + "id": 3204, + "variety": "原油", + "volume": 58886.05, + "source": "金投网" + }, + { + "id": 2989, + "variety": "白银", + "volume": 79407.58, + "source": "金投网" + }, + { + "id": 2774, + "variety": "黄金", + "volume": 71588.86, + "source": "金投网" + }, + { + "id": 2559, + "variety": "原油", + "volume": 105391.81, + "source": "金投网" + }, + { + "id": 2344, + "variety": "白银", + "volume": 19421.62, + "source": "金投网" + }, + { + "id": 2129, + "variety": "黄金", + "volume": 109023.11, + "source": "金投网" + }, + { + "id": 1915, + "variety": "原油", + "volume": 82249.99, + "source": "金投网" + }, + { + "id": 1851, + "variety": "白银", + "volume": 81338.82, + "source": "金投网" + }, + { + "id": 1787, + "variety": "黄金", + "volume": 107352.21, + "source": "金投网" + }, + { + "id": 1723, + "variety": "原油", + "volume": 90643.84, + "source": "金投网" + }, + { + "id": 1679, + "variety": "白银", + "volume": 32245.02, + "source": "金投网" + }, + { + "id": 1635, + "variety": "黄金", + "volume": 14534.26, + "source": "金投网" + }, + { + "id": 1591, + "variety": "原油", + "volume": 71883.61, + "source": "金投网" + }, + { + "id": 1547, + "variety": "白银", + "volume": 17805.11, + "source": "金投网" + }, + { + "id": 1503, + "variety": "黄金", + "volume": 31027.72, + "source": "金投网" + }, + { + "id": 1459, + "variety": "原油", + "volume": 41499.43, + "source": "金投网" + }, + { + "id": 1030, + "variety": "白银", + "volume": 27659.42, + "source": "金投网" + }, + { + "id": 601, + "variety": "黄金", + "volume": 53085.35, + "source": "金投网" + }, + { + "id": 172, + "variety": "原油", + "volume": 102441.99, + "source": "金投网" + }, + { + "id": 108, + "variety": "白银", + "volume": 108518.71, + "source": "金投网" + }, + { + "id": 44, + "variety": "黄金", + "volume": 62526.41, + "source": "金投网" + }, + { + "id": 3848, + "variety": "原油", + "volume": 12728.64, + "source": "金投网" + }, + { + "id": 3633, + "variety": "白银", + "volume": 100716.68, + "source": "金投网" + }, + { + "id": 3418, + "variety": "黄金", + "volume": 28194.68, + "source": "金投网" + }, + { + "id": 3203, + "variety": "原油", + "volume": 80079.74, + "source": "金投网" + }, + { + "id": 2988, + "variety": "白银", + "volume": 30210.49, + "source": "金投网" + }, + { + "id": 2773, + "variety": "黄金", + "volume": 70962.77, + "source": "金投网" + }, + { + "id": 2558, + "variety": "原油", + "volume": 48189.6, + "source": "金投网" + }, + { + "id": 2343, + "variety": "白银", + "volume": 92010.26, + "source": "金投网" + }, + { + "id": 2128, + "variety": "黄金", + "volume": 82265.93, + "source": "金投网" + }, + { + "id": 1914, + "variety": "原油", + "volume": 65011.37, + "source": "金投网" + }, + { + "id": 1850, + "variety": "白银", + "volume": 98386.92, + "source": "金投网" + }, + { + "id": 1786, + "variety": "黄金", + "volume": 32371.39, + "source": "金投网" + }, + { + "id": 1722, + "variety": "原油", + "volume": 14381.93, + "source": "金投网" + }, + { + "id": 1678, + "variety": "白银", + "volume": 91735.9, + "source": "金投网" + }, + { + "id": 1634, + "variety": "黄金", + "volume": 51819.75, + "source": "金投网" + }, + { + "id": 1590, + "variety": "原油", + "volume": 80401.14, + "source": "金投网" + }, + { + "id": 1546, + "variety": "白银", + "volume": 20384.03, + "source": "金投网" + }, + { + "id": 1502, + "variety": "黄金", + "volume": 94798.97, + "source": "金投网" + }, + { + "id": 1458, + "variety": "原油", + "volume": 80058.45, + "source": "金投网" + }, + { + "id": 1029, + "variety": "白银", + "volume": 109182.64, + "source": "金投网" + }, + { + "id": 600, + "variety": "黄金", + "volume": 82630.46, + "source": "金投网" + }, + { + "id": 171, + "variety": "原油", + "volume": 71640.77, + "source": "金投网" + }, + { + "id": 107, + "variety": "白银", + "volume": 63064.93, + "source": "金投网" + }, + { + "id": 43, + "variety": "黄金", + "volume": 63520.83, + "source": "金投网" + }, + { + "id": 3847, + "variety": "原油", + "volume": 88986.62, + "source": "金投网" + }, + { + "id": 3632, + "variety": "白银", + "volume": 105979.84, + "source": "金投网" + }, + { + "id": 3417, + "variety": "黄金", + "volume": 68658.27, + "source": "金投网" + }, + { + "id": 3202, + "variety": "原油", + "volume": 76867.36, + "source": "金投网" + }, + { + "id": 2987, + "variety": "白银", + "volume": 26204.67, + "source": "金投网" + }, + { + "id": 2772, + "variety": "黄金", + "volume": 52924.91, + "source": "金投网" + }, + { + "id": 2557, + "variety": "原油", + "volume": 73473.41, + "source": "金投网" + }, + { + "id": 2342, + "variety": "白银", + "volume": 108331.92, + "source": "金投网" + }, + { + "id": 2127, + "variety": "黄金", + "volume": 50997.38, + "source": "金投网" + }, + { + "id": 1913, + "variety": "原油", + "volume": 31781.64, + "source": "金投网" + }, + { + "id": 1849, + "variety": "白银", + "volume": 24071.85, + "source": "金投网" + }, + { + "id": 1785, + "variety": "黄金", + "volume": 97129.03, + "source": "金投网" + }, + { + "id": 1721, + "variety": "原油", + "volume": 109708.46, + "source": "金投网" + }, + { + "id": 1677, + "variety": "白银", + "volume": 20131.64, + "source": "金投网" + }, + { + "id": 1633, + "variety": "黄金", + "volume": 34367.17, + "source": "金投网" + }, + { + "id": 1589, + "variety": "原油", + "volume": 94836.57, + "source": "金投网" + }, + { + "id": 1545, + "variety": "白银", + "volume": 84094.59, + "source": "金投网" + }, + { + "id": 1501, + "variety": "黄金", + "volume": 11673.63, + "source": "金投网" + }, + { + "id": 1457, + "variety": "原油", + "volume": 72255.31, + "source": "金投网" + }, + { + "id": 1028, + "variety": "白银", + "volume": 17859.4, + "source": "金投网" + }, + { + "id": 599, + "variety": "黄金", + "volume": 103386.22, + "source": "金投网" + }, + { + "id": 170, + "variety": "原油", + "volume": 52964.13, + "source": "金投网" + }, + { + "id": 106, + "variety": "白银", + "volume": 62831.54, + "source": "金投网" + }, + { + "id": 42, + "variety": "黄金", + "volume": 14228.92, + "source": "金投网" + }, + { + "id": 3846, + "variety": "原油", + "volume": 16209.17, + "source": "金投网" + }, + { + "id": 3631, + "variety": "白银", + "volume": 100195.87, + "source": "金投网" + }, + { + "id": 3416, + "variety": "黄金", + "volume": 75516.34, + "source": "金投网" + }, + { + "id": 3201, + "variety": "原油", + "volume": 39415.51, + "source": "金投网" + }, + { + "id": 2986, + "variety": "白银", + "volume": 106638.36, + "source": "金投网" + }, + { + "id": 2771, + "variety": "黄金", + "volume": 74401.75, + "source": "金投网" + }, + { + "id": 2556, + "variety": "原油", + "volume": 84785.18, + "source": "金投网" + }, + { + "id": 2341, + "variety": "白银", + "volume": 91779.43, + "source": "金投网" + }, + { + "id": 2126, + "variety": "黄金", + "volume": 29988.62, + "source": "金投网" + }, + { + "id": 1912, + "variety": "原油", + "volume": 30150.24, + "source": "金投网" + }, + { + "id": 1848, + "variety": "白银", + "volume": 25672.13, + "source": "金投网" + }, + { + "id": 1784, + "variety": "黄金", + "volume": 101010.61, + "source": "金投网" + }, + { + "id": 1720, + "variety": "原油", + "volume": 44861, + "source": "金投网" + }, + { + "id": 1676, + "variety": "白银", + "volume": 16598.47, + "source": "金投网" + }, + { + "id": 1632, + "variety": "黄金", + "volume": 14242.21, + "source": "金投网" + }, + { + "id": 1588, + "variety": "原油", + "volume": 70704.95, + "source": "金投网" + }, + { + "id": 1544, + "variety": "白银", + "volume": 49099.72, + "source": "金投网" + }, + { + "id": 1500, + "variety": "黄金", + "volume": 54616.76, + "source": "金投网" + }, + { + "id": 1456, + "variety": "原油", + "volume": 106355.88, + "source": "金投网" + }, + { + "id": 1027, + "variety": "白银", + "volume": 65431.06, + "source": "金投网" + }, + { + "id": 598, + "variety": "黄金", + "volume": 29831.01, + "source": "金投网" + }, + { + "id": 169, + "variety": "原油", + "volume": 85961.77, + "source": "金投网" + }, + { + "id": 105, + "variety": "白银", + "volume": 86513.03, + "source": "金投网" + }, + { + "id": 41, + "variety": "黄金", + "volume": 99929.65, + "source": "金投网" + }, + { + "id": 3845, + "variety": "原油", + "volume": 42968.28, + "source": "金投网" + }, + { + "id": 3630, + "variety": "白银", + "volume": 87766.5, + "source": "金投网" + }, + { + "id": 3415, + "variety": "黄金", + "volume": 109094.13, + "source": "金投网" + }, + { + "id": 3200, + "variety": "原油", + "volume": 103442.23, + "source": "金投网" + }, + { + "id": 2985, + "variety": "白银", + "volume": 64944.49, + "source": "金投网" + }, + { + "id": 2770, + "variety": "黄金", + "volume": 37617.34, + "source": "金投网" + }, + { + "id": 2555, + "variety": "原油", + "volume": 99462.59, + "source": "金投网" + }, + { + "id": 2340, + "variety": "白银", + "volume": 19368.76, + "source": "金投网" + }, + { + "id": 2125, + "variety": "黄金", + "volume": 104820.2, + "source": "金投网" + }, + { + "id": 1911, + "variety": "原油", + "volume": 24155.94, + "source": "金投网" + }, + { + "id": 1847, + "variety": "白银", + "volume": 107908.78, + "source": "金投网" + }, + { + "id": 1783, + "variety": "黄金", + "volume": 70375.18, + "source": "金投网" + }, + { + "id": 1719, + "variety": "原油", + "volume": 96104.17, + "source": "金投网" + }, + { + "id": 1675, + "variety": "白银", + "volume": 82723.74, + "source": "金投网" + }, + { + "id": 1631, + "variety": "黄金", + "volume": 94976.29, + "source": "金投网" + }, + { + "id": 1587, + "variety": "原油", + "volume": 11032.13, + "source": "金投网" + }, + { + "id": 1543, + "variety": "白银", + "volume": 29669.67, + "source": "金投网" + }, + { + "id": 1499, + "variety": "黄金", + "volume": 63636.7, + "source": "金投网" + }, + { + "id": 1455, + "variety": "原油", + "volume": 55180.9, + "source": "金投网" + }, + { + "id": 1026, + "variety": "白银", + "volume": 44550.59, + "source": "金投网" + }, + { + "id": 597, + "variety": "黄金", + "volume": 75627.99, + "source": "金投网" + }, + { + "id": 168, + "variety": "原油", + "volume": 96441.8, + "source": "金投网" + }, + { + "id": 104, + "variety": "白银", + "volume": 19859.71, + "source": "金投网" + }, + { + "id": 40, + "variety": "黄金", + "volume": 24572.37, + "source": "金投网" + }, + { + "id": 3844, + "variety": "原油", + "volume": 85187.68, + "source": "金投网" + }, + { + "id": 3629, + "variety": "白银", + "volume": 39373.8, + "source": "金投网" + }, + { + "id": 3414, + "variety": "黄金", + "volume": 40041.33, + "source": "金投网" + }, + { + "id": 3199, + "variety": "原油", + "volume": 24180.24, + "source": "金投网" + }, + { + "id": 2984, + "variety": "白银", + "volume": 71235.37, + "source": "金投网" + }, + { + "id": 2769, + "variety": "黄金", + "volume": 92829.02, + "source": "金投网" + }, + { + "id": 2554, + "variety": "原油", + "volume": 11512.46, + "source": "金投网" + }, + { + "id": 2339, + "variety": "白银", + "volume": 60264.33, + "source": "金投网" + }, + { + "id": 2124, + "variety": "黄金", + "volume": 36151.88, + "source": "金投网" + }, + { + "id": 1910, + "variety": "原油", + "volume": 109009.89, + "source": "金投网" + }, + { + "id": 1846, + "variety": "白银", + "volume": 106183.67, + "source": "金投网" + }, + { + "id": 1782, + "variety": "黄金", + "volume": 41235.45, + "source": "金投网" + }, + { + "id": 1718, + "variety": "原油", + "volume": 37773.39, + "source": "金投网" + }, + { + "id": 1674, + "variety": "白银", + "volume": 85425.17, + "source": "金投网" + }, + { + "id": 1630, + "variety": "黄金", + "volume": 28303.72, + "source": "金投网" + }, + { + "id": 1586, + "variety": "原油", + "volume": 29323.34, + "source": "金投网" + }, + { + "id": 1542, + "variety": "白银", + "volume": 86233.64, + "source": "金投网" + }, + { + "id": 1498, + "variety": "黄金", + "volume": 10027.14, + "source": "金投网" + }, + { + "id": 1454, + "variety": "原油", + "volume": 44333.68, + "source": "金投网" + }, + { + "id": 1025, + "variety": "白银", + "volume": 68061.58, + "source": "金投网" + }, + { + "id": 596, + "variety": "黄金", + "volume": 72285.41, + "source": "金投网" + }, + { + "id": 167, + "variety": "原油", + "volume": 92029.78, + "source": "金投网" + }, + { + "id": 103, + "variety": "白银", + "volume": 46243.39, + "source": "金投网" + }, + { + "id": 39, + "variety": "黄金", + "volume": 51009.92, + "source": "金投网" + }, + { + "id": 3843, + "variety": "原油", + "volume": 13755.65, + "source": "金投网" + }, + { + "id": 3628, + "variety": "白银", + "volume": 59180.64, + "source": "金投网" + }, + { + "id": 3413, + "variety": "黄金", + "volume": 94437.05, + "source": "金投网" + }, + { + "id": 3198, + "variety": "原油", + "volume": 57348.29, + "source": "金投网" + }, + { + "id": 2983, + "variety": "白银", + "volume": 55038.65, + "source": "金投网" + }, + { + "id": 2768, + "variety": "黄金", + "volume": 27296.43, + "source": "金投网" + }, + { + "id": 2553, + "variety": "原油", + "volume": 76097.69, + "source": "金投网" + }, + { + "id": 2338, + "variety": "白银", + "volume": 105591.16, + "source": "金投网" + }, + { + "id": 2123, + "variety": "黄金", + "volume": 74737.52, + "source": "金投网" + }, + { + "id": 1909, + "variety": "原油", + "volume": 92019.54, + "source": "金投网" + }, + { + "id": 1845, + "variety": "白银", + "volume": 44414.98, + "source": "金投网" + }, + { + "id": 1781, + "variety": "黄金", + "volume": 47597.64, + "source": "金投网" + }, + { + "id": 1717, + "variety": "原油", + "volume": 35577.43, + "source": "金投网" + }, + { + "id": 1673, + "variety": "白银", + "volume": 26699.79, + "source": "金投网" + }, + { + "id": 1629, + "variety": "黄金", + "volume": 11987.76, + "source": "金投网" + }, + { + "id": 1585, + "variety": "原油", + "volume": 53836.05, + "source": "金投网" + }, + { + "id": 1541, + "variety": "白银", + "volume": 59419.16, + "source": "金投网" + }, + { + "id": 1497, + "variety": "黄金", + "volume": 58229.73, + "source": "金投网" + }, + { + "id": 1453, + "variety": "原油", + "volume": 36709.61, + "source": "金投网" + }, + { + "id": 1024, + "variety": "白银", + "volume": 22153.26, + "source": "金投网" + }, + { + "id": 595, + "variety": "黄金", + "volume": 20771.68, + "source": "金投网" + }, + { + "id": 166, + "variety": "原油", + "volume": 91472.55, + "source": "金投网" + }, + { + "id": 102, + "variety": "白银", + "volume": 14819.39, + "source": "金投网" + }, + { + "id": 38, + "variety": "黄金", + "volume": 71731.89, + "source": "金投网" + }, + { + "id": 3842, + "variety": "原油", + "volume": 77052.45, + "source": "金投网" + }, + { + "id": 3627, + "variety": "白银", + "volume": 79767.62, + "source": "金投网" + }, + { + "id": 3412, + "variety": "黄金", + "volume": 81171.28, + "source": "金投网" + }, + { + "id": 3197, + "variety": "原油", + "volume": 93837.37, + "source": "金投网" + }, + { + "id": 2982, + "variety": "白银", + "volume": 88226.18, + "source": "金投网" + }, + { + "id": 2767, + "variety": "黄金", + "volume": 43946.24, + "source": "金投网" + }, + { + "id": 2552, + "variety": "原油", + "volume": 49067.55, + "source": "金投网" + }, + { + "id": 2337, + "variety": "白银", + "volume": 89461.39, + "source": "金投网" + }, + { + "id": 2122, + "variety": "黄金", + "volume": 81999.86, + "source": "金投网" + }, + { + "id": 1908, + "variety": "原油", + "volume": 71310.48, + "source": "金投网" + }, + { + "id": 1844, + "variety": "白银", + "volume": 105383.32, + "source": "金投网" + }, + { + "id": 1780, + "variety": "黄金", + "volume": 42684.95, + "source": "金投网" + }, + { + "id": 1716, + "variety": "原油", + "volume": 11081.5, + "source": "金投网" + }, + { + "id": 1672, + "variety": "白银", + "volume": 44987.57, + "source": "金投网" + }, + { + "id": 1628, + "variety": "黄金", + "volume": 37195.9, + "source": "金投网" + }, + { + "id": 1584, + "variety": "原油", + "volume": 75071.07, + "source": "金投网" + }, + { + "id": 1540, + "variety": "白银", + "volume": 20433.35, + "source": "金投网" + }, + { + "id": 1496, + "variety": "黄金", + "volume": 27581.71, + "source": "金投网" + }, + { + "id": 1452, + "variety": "原油", + "volume": 76075.49, + "source": "金投网" + }, + { + "id": 1023, + "variety": "白银", + "volume": 15609.41, + "source": "金投网" + }, + { + "id": 594, + "variety": "黄金", + "volume": 30248.23, + "source": "金投网" + }, + { + "id": 165, + "variety": "原油", + "volume": 43930.84, + "source": "金投网" + }, + { + "id": 101, + "variety": "白银", + "volume": 37388.68, + "source": "金投网" + }, + { + "id": 37, + "variety": "黄金", + "volume": 10082.66, + "source": "金投网" + }, + { + "id": 3841, + "variety": "原油", + "volume": 63243.34, + "source": "金投网" + }, + { + "id": 3626, + "variety": "白银", + "volume": 60503.81, + "source": "金投网" + }, + { + "id": 3411, + "variety": "黄金", + "volume": 22690.84, + "source": "金投网" + }, + { + "id": 3196, + "variety": "原油", + "volume": 31540.6, + "source": "金投网" + }, + { + "id": 2981, + "variety": "白银", + "volume": 83721.12, + "source": "金投网" + }, + { + "id": 2766, + "variety": "黄金", + "volume": 29386.73, + "source": "金投网" + }, + { + "id": 2551, + "variety": "原油", + "volume": 36149.61, + "source": "金投网" + }, + { + "id": 2336, + "variety": "白银", + "volume": 69714.52, + "source": "金投网" + }, + { + "id": 2121, + "variety": "黄金", + "volume": 75827.74, + "source": "金投网" + }, + { + "id": 1907, + "variety": "原油", + "volume": 80830.28, + "source": "金投网" + }, + { + "id": 1843, + "variety": "白银", + "volume": 99489.67, + "source": "金投网" + }, + { + "id": 1779, + "variety": "黄金", + "volume": 94605.71, + "source": "金投网" + }, + { + "id": 1715, + "variety": "原油", + "volume": 18184.25, + "source": "金投网" + }, + { + "id": 1671, + "variety": "白银", + "volume": 97258.24, + "source": "金投网" + }, + { + "id": 1627, + "variety": "黄金", + "volume": 45945.79, + "source": "金投网" + }, + { + "id": 1583, + "variety": "原油", + "volume": 47249.13, + "source": "金投网" + }, + { + "id": 1539, + "variety": "白银", + "volume": 97064.54, + "source": "金投网" + }, + { + "id": 1495, + "variety": "黄金", + "volume": 100134.44, + "source": "金投网" + }, + { + "id": 1451, + "variety": "原油", + "volume": 29190.12, + "source": "金投网" + }, + { + "id": 1022, + "variety": "白银", + "volume": 10285.09, + "source": "金投网" + }, + { + "id": 593, + "variety": "黄金", + "volume": 24328.14, + "source": "金投网" + }, + { + "id": 164, + "variety": "原油", + "volume": 59479.83, + "source": "金投网" + }, + { + "id": 100, + "variety": "白银", + "volume": 24351.97, + "source": "金投网" + }, + { + "id": 36, + "variety": "黄金", + "volume": 39589.34, + "source": "金投网" + }, + { + "id": 3840, + "variety": "原油", + "volume": 79267.5, + "source": "金投网" + }, + { + "id": 3625, + "variety": "白银", + "volume": 95302.66, + "source": "金投网" + }, + { + "id": 3410, + "variety": "黄金", + "volume": 32714.32, + "source": "金投网" + }, + { + "id": 3195, + "variety": "原油", + "volume": 62223.26, + "source": "金投网" + }, + { + "id": 2980, + "variety": "白银", + "volume": 93151.83, + "source": "金投网" + }, + { + "id": 2765, + "variety": "黄金", + "volume": 28291.24, + "source": "金投网" + }, + { + "id": 2550, + "variety": "原油", + "volume": 41898.74, + "source": "金投网" + }, + { + "id": 2335, + "variety": "白银", + "volume": 66044.45, + "source": "金投网" + }, + { + "id": 2120, + "variety": "黄金", + "volume": 15228.45, + "source": "金投网" + }, + { + "id": 1906, + "variety": "原油", + "volume": 36527.9, + "source": "金投网" + }, + { + "id": 1842, + "variety": "白银", + "volume": 17293.64, + "source": "金投网" + }, + { + "id": 1778, + "variety": "黄金", + "volume": 70354.72, + "source": "金投网" + }, + { + "id": 1714, + "variety": "原油", + "volume": 101281.34, + "source": "金投网" + }, + { + "id": 1670, + "variety": "白银", + "volume": 54302.71, + "source": "金投网" + }, + { + "id": 1626, + "variety": "黄金", + "volume": 93158.62, + "source": "金投网" + }, + { + "id": 1582, + "variety": "原油", + "volume": 49459.3, + "source": "金投网" + }, + { + "id": 1538, + "variety": "白银", + "volume": 11437.06, + "source": "金投网" + }, + { + "id": 1494, + "variety": "黄金", + "volume": 63557.27, + "source": "金投网" + }, + { + "id": 1450, + "variety": "原油", + "volume": 92241.05, + "source": "金投网" + }, + { + "id": 1021, + "variety": "白银", + "volume": 62616.08, + "source": "金投网" + }, + { + "id": 592, + "variety": "黄金", + "volume": 43859.29, + "source": "金投网" + }, + { + "id": 163, + "variety": "原油", + "volume": 33917.5, + "source": "金投网" + }, + { + "id": 99, + "variety": "白银", + "volume": 46581.14, + "source": "金投网" + }, + { + "id": 35, + "variety": "黄金", + "volume": 26725.53, + "source": "金投网" + }, + { + "id": 3839, + "variety": "原油", + "volume": 20173.31, + "source": "金投网" + }, + { + "id": 3624, + "variety": "白银", + "volume": 81453.07, + "source": "金投网" + }, + { + "id": 3409, + "variety": "黄金", + "volume": 16197.99, + "source": "金投网" + }, + { + "id": 3194, + "variety": "原油", + "volume": 77077.46, + "source": "金投网" + }, + { + "id": 2979, + "variety": "白银", + "volume": 84141.72, + "source": "金投网" + }, + { + "id": 2764, + "variety": "黄金", + "volume": 46211.26, + "source": "金投网" + }, + { + "id": 2549, + "variety": "原油", + "volume": 92736.74, + "source": "金投网" + }, + { + "id": 2334, + "variety": "白银", + "volume": 60637.72, + "source": "金投网" + }, + { + "id": 2119, + "variety": "黄金", + "volume": 40501.83, + "source": "金投网" + }, + { + "id": 1905, + "variety": "原油", + "volume": 17757.72, + "source": "金投网" + }, + { + "id": 1841, + "variety": "白银", + "volume": 12637.85, + "source": "金投网" + }, + { + "id": 1777, + "variety": "黄金", + "volume": 76668.79, + "source": "金投网" + }, + { + "id": 1713, + "variety": "原油", + "volume": 97584.75, + "source": "金投网" + }, + { + "id": 1669, + "variety": "白银", + "volume": 76798.46, + "source": "金投网" + }, + { + "id": 1625, + "variety": "黄金", + "volume": 92830.16, + "source": "金投网" + }, + { + "id": 1581, + "variety": "原油", + "volume": 57311.01, + "source": "金投网" + }, + { + "id": 1537, + "variety": "白银", + "volume": 88362.22, + "source": "金投网" + }, + { + "id": 1493, + "variety": "黄金", + "volume": 55131.59, + "source": "金投网" + }, + { + "id": 1449, + "variety": "原油", + "volume": 106831.21, + "source": "金投网" + }, + { + "id": 1020, + "variety": "白银", + "volume": 89753.38, + "source": "金投网" + }, + { + "id": 591, + "variety": "黄金", + "volume": 56420.17, + "source": "金投网" + }, + { + "id": 162, + "variety": "原油", + "volume": 28615.2, + "source": "金投网" + }, + { + "id": 98, + "variety": "白银", + "volume": 82224.32, + "source": "金投网" + }, + { + "id": 34, + "variety": "黄金", + "volume": 65138.42, + "source": "金投网" + }, + { + "id": 3838, + "variety": "原油", + "volume": 11407.43, + "source": "金投网" + }, + { + "id": 3623, + "variety": "白银", + "volume": 95739.36, + "source": "金投网" + }, + { + "id": 3408, + "variety": "黄金", + "volume": 75740.08, + "source": "金投网" + }, + { + "id": 3193, + "variety": "原油", + "volume": 20482.16, + "source": "金投网" + }, + { + "id": 2978, + "variety": "白银", + "volume": 44933.68, + "source": "金投网" + }, + { + "id": 2763, + "variety": "黄金", + "volume": 94915.54, + "source": "金投网" + }, + { + "id": 2548, + "variety": "原油", + "volume": 46200.24, + "source": "金投网" + }, + { + "id": 2333, + "variety": "白银", + "volume": 46414.17, + "source": "金投网" + }, + { + "id": 2118, + "variety": "黄金", + "volume": 45454.03, + "source": "金投网" + }, + { + "id": 1904, + "variety": "原油", + "volume": 23392.29, + "source": "金投网" + }, + { + "id": 1840, + "variety": "白银", + "volume": 88620.51, + "source": "金投网" + }, + { + "id": 1776, + "variety": "黄金", + "volume": 45325.66, + "source": "金投网" + }, + { + "id": 1712, + "variety": "原油", + "volume": 55964.8, + "source": "金投网" + }, + { + "id": 1668, + "variety": "白银", + "volume": 95759.66, + "source": "金投网" + }, + { + "id": 1624, + "variety": "黄金", + "volume": 25577.79, + "source": "金投网" + }, + { + "id": 1580, + "variety": "原油", + "volume": 80764.54, + "source": "金投网" + }, + { + "id": 1536, + "variety": "白银", + "volume": 12182.11, + "source": "金投网" + }, + { + "id": 1492, + "variety": "黄金", + "volume": 52057.41, + "source": "金投网" + }, + { + "id": 1448, + "variety": "原油", + "volume": 82211.58, + "source": "金投网" + }, + { + "id": 1019, + "variety": "白银", + "volume": 45746.57, + "source": "金投网" + }, + { + "id": 590, + "variety": "黄金", + "volume": 39570.82, + "source": "金投网" + }, + { + "id": 161, + "variety": "原油", + "volume": 98691.61, + "source": "金投网" + }, + { + "id": 97, + "variety": "白银", + "volume": 105586.15, + "source": "金投网" + }, + { + "id": 33, + "variety": "黄金", + "volume": 99823.87, + "source": "金投网" + }, + { + "id": 3837, + "variety": "原油", + "volume": 35770.44, + "source": "金投网" + }, + { + "id": 3622, + "variety": "白银", + "volume": 27237.05, + "source": "金投网" + }, + { + "id": 3407, + "variety": "黄金", + "volume": 20623.1, + "source": "金投网" + }, + { + "id": 3192, + "variety": "原油", + "volume": 36653.83, + "source": "金投网" + }, + { + "id": 2977, + "variety": "白银", + "volume": 66658.98, + "source": "金投网" + }, + { + "id": 2762, + "variety": "黄金", + "volume": 30508.89, + "source": "金投网" + }, + { + "id": 2547, + "variety": "原油", + "volume": 89942.61, + "source": "金投网" + }, + { + "id": 2332, + "variety": "白银", + "volume": 56245.42, + "source": "金投网" + }, + { + "id": 2117, + "variety": "黄金", + "volume": 55404.38, + "source": "金投网" + }, + { + "id": 1903, + "variety": "原油", + "volume": 22691.88, + "source": "金投网" + }, + { + "id": 1839, + "variety": "白银", + "volume": 76768.17, + "source": "金投网" + }, + { + "id": 1775, + "variety": "黄金", + "volume": 98919.22, + "source": "金投网" + }, + { + "id": 1711, + "variety": "原油", + "volume": 95233.88, + "source": "金投网" + }, + { + "id": 1667, + "variety": "白银", + "volume": 68778.14, + "source": "金投网" + }, + { + "id": 1623, + "variety": "黄金", + "volume": 14973.83, + "source": "金投网" + }, + { + "id": 1579, + "variety": "原油", + "volume": 68142.32, + "source": "金投网" + }, + { + "id": 1535, + "variety": "白银", + "volume": 77452.31, + "source": "金投网" + }, + { + "id": 1491, + "variety": "黄金", + "volume": 60620, + "source": "金投网" + }, + { + "id": 1447, + "variety": "原油", + "volume": 83081.31, + "source": "金投网" + }, + { + "id": 1018, + "variety": "白银", + "volume": 78562.3, + "source": "金投网" + }, + { + "id": 589, + "variety": "黄金", + "volume": 38300.55, + "source": "金投网" + }, + { + "id": 160, + "variety": "原油", + "volume": 34725.25, + "source": "金投网" + }, + { + "id": 96, + "variety": "白银", + "volume": 106022.05, + "source": "金投网" + }, + { + "id": 32, + "variety": "黄金", + "volume": 93512.38, + "source": "金投网" + }, + { + "id": 3836, + "variety": "原油", + "volume": 59226.69, + "source": "金投网" + }, + { + "id": 3621, + "variety": "白银", + "volume": 39417.96, + "source": "金投网" + }, + { + "id": 3406, + "variety": "黄金", + "volume": 98503.69, + "source": "金投网" + }, + { + "id": 3191, + "variety": "原油", + "volume": 92798.6, + "source": "金投网" + }, + { + "id": 2976, + "variety": "白银", + "volume": 109448.92, + "source": "金投网" + }, + { + "id": 2761, + "variety": "黄金", + "volume": 54805.81, + "source": "金投网" + }, + { + "id": 2546, + "variety": "原油", + "volume": 99517.51, + "source": "金投网" + }, + { + "id": 2331, + "variety": "白银", + "volume": 45489.99, + "source": "金投网" + }, + { + "id": 2116, + "variety": "黄金", + "volume": 57737.42, + "source": "金投网" + }, + { + "id": 1902, + "variety": "原油", + "volume": 65831.2, + "source": "金投网" + }, + { + "id": 1838, + "variety": "白银", + "volume": 90659, + "source": "金投网" + }, + { + "id": 1774, + "variety": "黄金", + "volume": 83718.05, + "source": "金投网" + }, + { + "id": 1710, + "variety": "原油", + "volume": 34847.62, + "source": "金投网" + }, + { + "id": 1666, + "variety": "白银", + "volume": 20374.39, + "source": "金投网" + }, + { + "id": 1622, + "variety": "黄金", + "volume": 45071.94, + "source": "金投网" + }, + { + "id": 1578, + "variety": "原油", + "volume": 35231.57, + "source": "金投网" + }, + { + "id": 1534, + "variety": "白银", + "volume": 73265.66, + "source": "金投网" + }, + { + "id": 1490, + "variety": "黄金", + "volume": 100886.15, + "source": "金投网" + }, + { + "id": 1446, + "variety": "原油", + "volume": 100538.36, + "source": "金投网" + }, + { + "id": 1017, + "variety": "白银", + "volume": 64669.16, + "source": "金投网" + }, + { + "id": 588, + "variety": "黄金", + "volume": 90748.23, + "source": "金投网" + }, + { + "id": 159, + "variety": "原油", + "volume": 49324.55, + "source": "金投网" + }, + { + "id": 95, + "variety": "白银", + "volume": 96555.14, + "source": "金投网" + }, + { + "id": 31, + "variety": "黄金", + "volume": 78007.89, + "source": "金投网" + }, + { + "id": 3835, + "variety": "原油", + "volume": 69137.49, + "source": "金投网" + }, + { + "id": 3620, + "variety": "白银", + "volume": 65508.43, + "source": "金投网" + }, + { + "id": 3405, + "variety": "黄金", + "volume": 21872.29, + "source": "金投网" + }, + { + "id": 3190, + "variety": "原油", + "volume": 29848.43, + "source": "金投网" + }, + { + "id": 2975, + "variety": "白银", + "volume": 61992.68, + "source": "金投网" + }, + { + "id": 2760, + "variety": "黄金", + "volume": 102473.04, + "source": "金投网" + }, + { + "id": 2545, + "variety": "原油", + "volume": 29230.19, + "source": "金投网" + }, + { + "id": 2330, + "variety": "白银", + "volume": 103753.26, + "source": "金投网" + }, + { + "id": 2115, + "variety": "黄金", + "volume": 101704.52, + "source": "金投网" + }, + { + "id": 1901, + "variety": "原油", + "volume": 62596.14, + "source": "金投网" + }, + { + "id": 1837, + "variety": "白银", + "volume": 55692.7, + "source": "金投网" + }, + { + "id": 1773, + "variety": "黄金", + "volume": 14485.21, + "source": "金投网" + }, + { + "id": 1709, + "variety": "原油", + "volume": 39717.73, + "source": "金投网" + }, + { + "id": 1665, + "variety": "白银", + "volume": 49733.79, + "source": "金投网" + }, + { + "id": 1621, + "variety": "黄金", + "volume": 101629.16, + "source": "金投网" + }, + { + "id": 1577, + "variety": "原油", + "volume": 47289.1, + "source": "金投网" + }, + { + "id": 1533, + "variety": "白银", + "volume": 92660.75, + "source": "金投网" + }, + { + "id": 1489, + "variety": "黄金", + "volume": 81024.79, + "source": "金投网" + }, + { + "id": 1445, + "variety": "原油", + "volume": 32446.32, + "source": "金投网" + }, + { + "id": 1016, + "variety": "白银", + "volume": 38060.46, + "source": "金投网" + }, + { + "id": 587, + "variety": "黄金", + "volume": 61644.97, + "source": "金投网" + }, + { + "id": 158, + "variety": "原油", + "volume": 50248.47, + "source": "金投网" + }, + { + "id": 94, + "variety": "白银", + "volume": 19531.04, + "source": "金投网" + }, + { + "id": 30, + "variety": "黄金", + "volume": 56592.04, + "source": "金投网" + }, + { + "id": 3834, + "variety": "原油", + "volume": 53620.24, + "source": "金投网" + }, + { + "id": 3619, + "variety": "白银", + "volume": 69967.67, + "source": "金投网" + }, + { + "id": 3404, + "variety": "黄金", + "volume": 91134.72, + "source": "金投网" + }, + { + "id": 3189, + "variety": "原油", + "volume": 87979.39, + "source": "金投网" + }, + { + "id": 2974, + "variety": "白银", + "volume": 50865.54, + "source": "金投网" + }, + { + "id": 2759, + "variety": "黄金", + "volume": 100878.17, + "source": "金投网" + }, + { + "id": 2544, + "variety": "原油", + "volume": 91413.24, + "source": "金投网" + }, + { + "id": 2329, + "variety": "白银", + "volume": 90444.12, + "source": "金投网" + }, + { + "id": 2114, + "variety": "黄金", + "volume": 80091.13, + "source": "金投网" + }, + { + "id": 1900, + "variety": "原油", + "volume": 84923.19, + "source": "金投网" + }, + { + "id": 1836, + "variety": "白银", + "volume": 24996.47, + "source": "金投网" + }, + { + "id": 1772, + "variety": "黄金", + "volume": 105482.91, + "source": "金投网" + }, + { + "id": 1708, + "variety": "原油", + "volume": 12686.49, + "source": "金投网" + }, + { + "id": 1664, + "variety": "白银", + "volume": 27590.98, + "source": "金投网" + }, + { + "id": 1620, + "variety": "黄金", + "volume": 17786.87, + "source": "金投网" + }, + { + "id": 1576, + "variety": "原油", + "volume": 101372.66, + "source": "金投网" + }, + { + "id": 1532, + "variety": "白银", + "volume": 74120.93, + "source": "金投网" + }, + { + "id": 1488, + "variety": "黄金", + "volume": 55389.76, + "source": "金投网" + }, + { + "id": 1444, + "variety": "原油", + "volume": 108684.41, + "source": "金投网" + }, + { + "id": 1015, + "variety": "白银", + "volume": 50098.61, + "source": "金投网" + }, + { + "id": 586, + "variety": "黄金", + "volume": 44358.97, + "source": "金投网" + }, + { + "id": 157, + "variety": "原油", + "volume": 66822.37, + "source": "金投网" + }, + { + "id": 93, + "variety": "白银", + "volume": 66493.79, + "source": "金投网" + }, + { + "id": 29, + "variety": "黄金", + "volume": 83873.05, + "source": "金投网" + }, + { + "id": 3833, + "variety": "原油", + "volume": 20783.89, + "source": "金投网" + }, + { + "id": 3618, + "variety": "白银", + "volume": 51603.62, + "source": "金投网" + }, + { + "id": 3403, + "variety": "黄金", + "volume": 30646.58, + "source": "金投网" + }, + { + "id": 3188, + "variety": "原油", + "volume": 99279.41, + "source": "金投网" + }, + { + "id": 2973, + "variety": "白银", + "volume": 68353.19, + "source": "金投网" + }, + { + "id": 2758, + "variety": "黄金", + "volume": 104767.18, + "source": "金投网" + }, + { + "id": 2543, + "variety": "原油", + "volume": 67712.93, + "source": "金投网" + }, + { + "id": 2328, + "variety": "白银", + "volume": 74508.16, + "source": "金投网" + }, + { + "id": 2113, + "variety": "黄金", + "volume": 89050.67, + "source": "金投网" + }, + { + "id": 1899, + "variety": "原油", + "volume": 99756.77, + "source": "金投网" + }, + { + "id": 1835, + "variety": "白银", + "volume": 72461.57, + "source": "金投网" + }, + { + "id": 1771, + "variety": "黄金", + "volume": 108498.94, + "source": "金投网" + }, + { + "id": 1707, + "variety": "原油", + "volume": 97989.11, + "source": "金投网" + }, + { + "id": 1663, + "variety": "白银", + "volume": 33095.14, + "source": "金投网" + }, + { + "id": 1619, + "variety": "黄金", + "volume": 92279.2, + "source": "金投网" + }, + { + "id": 1575, + "variety": "原油", + "volume": 37786.92, + "source": "金投网" + }, + { + "id": 1531, + "variety": "白银", + "volume": 69955.9, + "source": "金投网" + }, + { + "id": 1487, + "variety": "黄金", + "volume": 70292.57, + "source": "金投网" + }, + { + "id": 1443, + "variety": "原油", + "volume": 76878.17, + "source": "金投网" + }, + { + "id": 1014, + "variety": "白银", + "volume": 97185.79, + "source": "金投网" + }, + { + "id": 585, + "variety": "黄金", + "volume": 72036.51, + "source": "金投网" + }, + { + "id": 156, + "variety": "原油", + "volume": 51848.05, + "source": "金投网" + }, + { + "id": 92, + "variety": "白银", + "volume": 64584.76, + "source": "金投网" + }, + { + "id": 28, + "variety": "黄金", + "volume": 83436.89, + "source": "金投网" + }, + { + "id": 3832, + "variety": "原油", + "volume": 66024.2, + "source": "金投网" + }, + { + "id": 3617, + "variety": "白银", + "volume": 87896.29, + "source": "金投网" + }, + { + "id": 3402, + "variety": "黄金", + "volume": 43197.18, + "source": "金投网" + }, + { + "id": 3187, + "variety": "原油", + "volume": 99879.17, + "source": "金投网" + }, + { + "id": 2972, + "variety": "白银", + "volume": 39504.65, + "source": "金投网" + }, + { + "id": 2757, + "variety": "黄金", + "volume": 95034.28, + "source": "金投网" + }, + { + "id": 2542, + "variety": "原油", + "volume": 43021.71, + "source": "金投网" + }, + { + "id": 2327, + "variety": "白银", + "volume": 90283.54, + "source": "金投网" + }, + { + "id": 2112, + "variety": "黄金", + "volume": 53496.05, + "source": "金投网" + }, + { + "id": 1898, + "variety": "原油", + "volume": 13556.89, + "source": "金投网" + }, + { + "id": 1834, + "variety": "白银", + "volume": 44046.13, + "source": "金投网" + }, + { + "id": 1770, + "variety": "黄金", + "volume": 96615.26, + "source": "金投网" + }, + { + "id": 1706, + "variety": "原油", + "volume": 76825.13, + "source": "金投网" + }, + { + "id": 1662, + "variety": "白银", + "volume": 54754.34, + "source": "金投网" + }, + { + "id": 1618, + "variety": "黄金", + "volume": 108277.85, + "source": "金投网" + }, + { + "id": 1574, + "variety": "原油", + "volume": 58892.19, + "source": "金投网" + }, + { + "id": 1530, + "variety": "白银", + "volume": 31229.4, + "source": "金投网" + }, + { + "id": 1486, + "variety": "黄金", + "volume": 10872.72, + "source": "金投网" + }, + { + "id": 1442, + "variety": "原油", + "volume": 30990.41, + "source": "金投网" + }, + { + "id": 1013, + "variety": "白银", + "volume": 18297.6, + "source": "金投网" + }, + { + "id": 584, + "variety": "黄金", + "volume": 81074.57, + "source": "金投网" + }, + { + "id": 155, + "variety": "原油", + "volume": 53097.3, + "source": "金投网" + }, + { + "id": 91, + "variety": "白银", + "volume": 106685.83, + "source": "金投网" + }, + { + "id": 27, + "variety": "黄金", + "volume": 65978.43, + "source": "金投网" + }, + { + "id": 3831, + "variety": "原油", + "volume": 99167.08, + "source": "金投网" + }, + { + "id": 3616, + "variety": "白银", + "volume": 69792.51, + "source": "金投网" + }, + { + "id": 3401, + "variety": "黄金", + "volume": 50049.67, + "source": "金投网" + }, + { + "id": 3186, + "variety": "原油", + "volume": 24617.46, + "source": "金投网" + }, + { + "id": 2971, + "variety": "白银", + "volume": 91247.15, + "source": "金投网" + }, + { + "id": 2756, + "variety": "黄金", + "volume": 18945.78, + "source": "金投网" + }, + { + "id": 2541, + "variety": "原油", + "volume": 55534.26, + "source": "金投网" + }, + { + "id": 2326, + "variety": "白银", + "volume": 28925.58, + "source": "金投网" + }, + { + "id": 2111, + "variety": "黄金", + "volume": 106373.42, + "source": "金投网" + }, + { + "id": 1897, + "variety": "原油", + "volume": 74422.85, + "source": "金投网" + }, + { + "id": 1833, + "variety": "白银", + "volume": 60747.37, + "source": "金投网" + }, + { + "id": 1769, + "variety": "黄金", + "volume": 108410.07, + "source": "金投网" + }, + { + "id": 1705, + "variety": "原油", + "volume": 12384.7, + "source": "金投网" + }, + { + "id": 1661, + "variety": "白银", + "volume": 102194.14, + "source": "金投网" + }, + { + "id": 1617, + "variety": "黄金", + "volume": 105262.83, + "source": "金投网" + }, + { + "id": 1573, + "variety": "原油", + "volume": 77741.26, + "source": "金投网" + }, + { + "id": 1529, + "variety": "白银", + "volume": 87280.71, + "source": "金投网" + }, + { + "id": 1485, + "variety": "黄金", + "volume": 69394.31, + "source": "金投网" + }, + { + "id": 1441, + "variety": "原油", + "volume": 104620.36, + "source": "金投网" + }, + { + "id": 1012, + "variety": "白银", + "volume": 103722.09, + "source": "金投网" + }, + { + "id": 583, + "variety": "黄金", + "volume": 68780.93, + "source": "金投网" + }, + { + "id": 154, + "variety": "原油", + "volume": 18153.53, + "source": "金投网" + }, + { + "id": 90, + "variety": "白银", + "volume": 108361.98, + "source": "金投网" + }, + { + "id": 26, + "variety": "黄金", + "volume": 58692.1, + "source": "金投网" + }, + { + "id": 3830, + "variety": "原油", + "volume": 91121.21, + "source": "金投网" + }, + { + "id": 3615, + "variety": "白银", + "volume": 97371.1, + "source": "金投网" + }, + { + "id": 3400, + "variety": "黄金", + "volume": 48261.79, + "source": "金投网" + }, + { + "id": 3185, + "variety": "原油", + "volume": 40229.56, + "source": "金投网" + }, + { + "id": 2970, + "variety": "白银", + "volume": 70642.23, + "source": "金投网" + }, + { + "id": 2755, + "variety": "黄金", + "volume": 100053.08, + "source": "金投网" + }, + { + "id": 2540, + "variety": "原油", + "volume": 82323.02, + "source": "金投网" + }, + { + "id": 2325, + "variety": "白银", + "volume": 75018.87, + "source": "金投网" + }, + { + "id": 2110, + "variety": "黄金", + "volume": 31176.21, + "source": "金投网" + }, + { + "id": 1896, + "variety": "原油", + "volume": 68244.49, + "source": "金投网" + }, + { + "id": 1832, + "variety": "白银", + "volume": 15588.92, + "source": "金投网" + }, + { + "id": 1768, + "variety": "黄金", + "volume": 45971.47, + "source": "金投网" + }, + { + "id": 1704, + "variety": "原油", + "volume": 52050.64, + "source": "金投网" + }, + { + "id": 1660, + "variety": "白银", + "volume": 29211.63, + "source": "金投网" + }, + { + "id": 1616, + "variety": "黄金", + "volume": 69144.09, + "source": "金投网" + }, + { + "id": 1572, + "variety": "原油", + "volume": 29956.95, + "source": "金投网" + }, + { + "id": 1528, + "variety": "白银", + "volume": 42771.58, + "source": "金投网" + }, + { + "id": 1484, + "variety": "黄金", + "volume": 90229.05, + "source": "金投网" + }, + { + "id": 1440, + "variety": "原油", + "volume": 44362.77, + "source": "金投网" + }, + { + "id": 1011, + "variety": "白银", + "volume": 31351.01, + "source": "金投网" + }, + { + "id": 582, + "variety": "黄金", + "volume": 87145.53, + "source": "金投网" + }, + { + "id": 153, + "variety": "原油", + "volume": 65485.67, + "source": "金投网" + }, + { + "id": 89, + "variety": "白银", + "volume": 104082.38, + "source": "金投网" + }, + { + "id": 25, + "variety": "黄金", + "volume": 35840.4, + "source": "金投网" + }, + { + "id": 3829, + "variety": "原油", + "volume": 62253.79, + "source": "金投网" + }, + { + "id": 3614, + "variety": "白银", + "volume": 71717.93, + "source": "金投网" + }, + { + "id": 3399, + "variety": "黄金", + "volume": 73018.36, + "source": "金投网" + }, + { + "id": 3184, + "variety": "原油", + "volume": 99784.21, + "source": "金投网" + }, + { + "id": 2969, + "variety": "白银", + "volume": 64365.73, + "source": "金投网" + }, + { + "id": 2754, + "variety": "黄金", + "volume": 79306.36, + "source": "金投网" + }, + { + "id": 2539, + "variety": "原油", + "volume": 91423.39, + "source": "金投网" + }, + { + "id": 2324, + "variety": "白银", + "volume": 79139.87, + "source": "金投网" + }, + { + "id": 2109, + "variety": "黄金", + "volume": 61255.83, + "source": "金投网" + }, + { + "id": 1895, + "variety": "原油", + "volume": 92896.62, + "source": "金投网" + }, + { + "id": 1831, + "variety": "白银", + "volume": 33701.33, + "source": "金投网" + }, + { + "id": 1767, + "variety": "黄金", + "volume": 28945.33, + "source": "金投网" + }, + { + "id": 1703, + "variety": "原油", + "volume": 105060.29, + "source": "金投网" + }, + { + "id": 1659, + "variety": "白银", + "volume": 36763.47, + "source": "金投网" + }, + { + "id": 1615, + "variety": "黄金", + "volume": 89380.65, + "source": "金投网" + }, + { + "id": 1571, + "variety": "原油", + "volume": 102224.64, + "source": "金投网" + }, + { + "id": 1527, + "variety": "白银", + "volume": 81125.51, + "source": "金投网" + }, + { + "id": 1483, + "variety": "黄金", + "volume": 98103.91, + "source": "金投网" + }, + { + "id": 1439, + "variety": "原油", + "volume": 27775.91, + "source": "金投网" + }, + { + "id": 1010, + "variety": "白银", + "volume": 95563.36, + "source": "金投网" + }, + { + "id": 581, + "variety": "黄金", + "volume": 79539.7, + "source": "金投网" + }, + { + "id": 152, + "variety": "原油", + "volume": 70175.18, + "source": "金投网" + }, + { + "id": 88, + "variety": "白银", + "volume": 67451.23, + "source": "金投网" + }, + { + "id": 24, + "variety": "黄金", + "volume": 68659.8, + "source": "金投网" + }, + { + "id": 3828, + "variety": "原油", + "volume": 27656.89, + "source": "金投网" + }, + { + "id": 3613, + "variety": "白银", + "volume": 51021.14, + "source": "金投网" + }, + { + "id": 3398, + "variety": "黄金", + "volume": 71291.88, + "source": "金投网" + }, + { + "id": 3183, + "variety": "原油", + "volume": 58623.61, + "source": "金投网" + }, + { + "id": 2968, + "variety": "白银", + "volume": 27432.23, + "source": "金投网" + }, + { + "id": 2753, + "variety": "黄金", + "volume": 67002.56, + "source": "金投网" + }, + { + "id": 2538, + "variety": "原油", + "volume": 71598.06, + "source": "金投网" + }, + { + "id": 2323, + "variety": "白银", + "volume": 64115.25, + "source": "金投网" + }, + { + "id": 2108, + "variety": "黄金", + "volume": 77727.86, + "source": "金投网" + }, + { + "id": 1894, + "variety": "原油", + "volume": 50917.22, + "source": "金投网" + }, + { + "id": 1830, + "variety": "白银", + "volume": 61771.22, + "source": "金投网" + }, + { + "id": 1766, + "variety": "黄金", + "volume": 81095.7, + "source": "金投网" + }, + { + "id": 1702, + "variety": "原油", + "volume": 66007.84, + "source": "金投网" + }, + { + "id": 1658, + "variety": "白银", + "volume": 16956.41, + "source": "金投网" + }, + { + "id": 1614, + "variety": "黄金", + "volume": 50990.32, + "source": "金投网" + }, + { + "id": 1570, + "variety": "原油", + "volume": 97348.83, + "source": "金投网" + }, + { + "id": 1526, + "variety": "白银", + "volume": 41325.58, + "source": "金投网" + }, + { + "id": 1482, + "variety": "黄金", + "volume": 55090.43, + "source": "金投网" + }, + { + "id": 1438, + "variety": "原油", + "volume": 42372.73, + "source": "金投网" + }, + { + "id": 1009, + "variety": "白银", + "volume": 55672.25, + "source": "金投网" + }, + { + "id": 580, + "variety": "黄金", + "volume": 43069.49, + "source": "金投网" + }, + { + "id": 151, + "variety": "原油", + "volume": 91956.68, + "source": "金投网" + }, + { + "id": 87, + "variety": "白银", + "volume": 76061.17, + "source": "金投网" + }, + { + "id": 23, + "variety": "黄金", + "volume": 65986.78, + "source": "金投网" + }, + { + "id": 3827, + "variety": "原油", + "volume": 23862.57, + "source": "金投网" + }, + { + "id": 3612, + "variety": "白银", + "volume": 39786.89, + "source": "金投网" + }, + { + "id": 3397, + "variety": "黄金", + "volume": 53316.51, + "source": "金投网" + }, + { + "id": 3182, + "variety": "原油", + "volume": 47667.44, + "source": "金投网" + }, + { + "id": 2967, + "variety": "白银", + "volume": 42793.99, + "source": "金投网" + }, + { + "id": 2752, + "variety": "黄金", + "volume": 98421.6, + "source": "金投网" + }, + { + "id": 2537, + "variety": "原油", + "volume": 27936.84, + "source": "金投网" + }, + { + "id": 2322, + "variety": "白银", + "volume": 81963.69, + "source": "金投网" + }, + { + "id": 2107, + "variety": "黄金", + "volume": 43750.75, + "source": "金投网" + }, + { + "id": 1893, + "variety": "原油", + "volume": 63326.05, + "source": "金投网" + }, + { + "id": 1829, + "variety": "白银", + "volume": 90035.32, + "source": "金投网" + }, + { + "id": 1765, + "variety": "黄金", + "volume": 33589.53, + "source": "金投网" + }, + { + "id": 1701, + "variety": "原油", + "volume": 49859.21, + "source": "金投网" + }, + { + "id": 1657, + "variety": "白银", + "volume": 77239.15, + "source": "金投网" + }, + { + "id": 1613, + "variety": "黄金", + "volume": 56870.63, + "source": "金投网" + }, + { + "id": 1569, + "variety": "原油", + "volume": 26919.67, + "source": "金投网" + }, + { + "id": 1525, + "variety": "白银", + "volume": 67976.6, + "source": "金投网" + }, + { + "id": 1481, + "variety": "黄金", + "volume": 97293.35, + "source": "金投网" + }, + { + "id": 1437, + "variety": "原油", + "volume": 13866.79, + "source": "金投网" + }, + { + "id": 1008, + "variety": "白银", + "volume": 72189.12, + "source": "金投网" + }, + { + "id": 579, + "variety": "黄金", + "volume": 40240.4, + "source": "金投网" + }, + { + "id": 150, + "variety": "原油", + "volume": 28771.74, + "source": "金投网" + }, + { + "id": 86, + "variety": "白银", + "volume": 88455.73, + "source": "金投网" + }, + { + "id": 22, + "variety": "黄金", + "volume": 13882.64, + "source": "金投网" + }, + { + "id": 3826, + "variety": "原油", + "volume": 48740.06, + "source": "金投网" + }, + { + "id": 3611, + "variety": "白银", + "volume": 51235.68, + "source": "金投网" + }, + { + "id": 3396, + "variety": "黄金", + "volume": 101929.55, + "source": "金投网" + }, + { + "id": 3181, + "variety": "原油", + "volume": 16223.46, + "source": "金投网" + }, + { + "id": 2966, + "variety": "白银", + "volume": 13027.14, + "source": "金投网" + }, + { + "id": 2751, + "variety": "黄金", + "volume": 37390.84, + "source": "金投网" + }, + { + "id": 2536, + "variety": "原油", + "volume": 103778.43, + "source": "金投网" + }, + { + "id": 2321, + "variety": "白银", + "volume": 33002.75, + "source": "金投网" + }, + { + "id": 2106, + "variety": "黄金", + "volume": 48171.98, + "source": "金投网" + }, + { + "id": 1892, + "variety": "原油", + "volume": 42534.66, + "source": "金投网" + }, + { + "id": 1828, + "variety": "白银", + "volume": 57400.12, + "source": "金投网" + }, + { + "id": 1764, + "variety": "黄金", + "volume": 96307.88, + "source": "金投网" + }, + { + "id": 1700, + "variety": "原油", + "volume": 89610.67, + "source": "金投网" + }, + { + "id": 1656, + "variety": "白银", + "volume": 85811.94, + "source": "金投网" + }, + { + "id": 1612, + "variety": "黄金", + "volume": 17325.45, + "source": "金投网" + }, + { + "id": 1568, + "variety": "原油", + "volume": 101478.11, + "source": "金投网" + }, + { + "id": 1524, + "variety": "白银", + "volume": 41555.37, + "source": "金投网" + }, + { + "id": 1480, + "variety": "黄金", + "volume": 86077.71, + "source": "金投网" + }, + { + "id": 1436, + "variety": "原油", + "volume": 76272.03, + "source": "金投网" + }, + { + "id": 1007, + "variety": "白银", + "volume": 37470.18, + "source": "金投网" + }, + { + "id": 578, + "variety": "黄金", + "volume": 76357.78, + "source": "金投网" + }, + { + "id": 149, + "variety": "原油", + "volume": 43784.85, + "source": "金投网" + }, + { + "id": 85, + "variety": "白银", + "volume": 57479.66, + "source": "金投网" + }, + { + "id": 21, + "variety": "黄金", + "volume": 109609.13, + "source": "金投网" + }, + { + "id": 3825, + "variety": "原油", + "volume": 52927.88, + "source": "金投网" + }, + { + "id": 3610, + "variety": "白银", + "volume": 52982.19, + "source": "金投网" + }, + { + "id": 3395, + "variety": "黄金", + "volume": 56430.89, + "source": "金投网" + }, + { + "id": 3180, + "variety": "原油", + "volume": 16313.76, + "source": "金投网" + }, + { + "id": 2965, + "variety": "白银", + "volume": 65736.61, + "source": "金投网" + }, + { + "id": 2750, + "variety": "黄金", + "volume": 62447.67, + "source": "金投网" + }, + { + "id": 2535, + "variety": "原油", + "volume": 50961.64, + "source": "金投网" + }, + { + "id": 2320, + "variety": "白银", + "volume": 92896.81, + "source": "金投网" + }, + { + "id": 2105, + "variety": "黄金", + "volume": 30309.68, + "source": "金投网" + }, + { + "id": 1891, + "variety": "原油", + "volume": 33267.49, + "source": "金投网" + }, + { + "id": 1827, + "variety": "白银", + "volume": 45540.79, + "source": "金投网" + }, + { + "id": 1763, + "variety": "黄金", + "volume": 83623.94, + "source": "金投网" + }, + { + "id": 1435, + "variety": "原油", + "volume": 46282.87, + "source": "金投网" + }, + { + "id": 1006, + "variety": "白银", + "volume": 36886.15, + "source": "金投网" + }, + { + "id": 577, + "variety": "黄金", + "volume": 48321.73, + "source": "金投网" + }, + { + "id": 148, + "variety": "原油", + "volume": 65993.39, + "source": "金投网" + }, + { + "id": 84, + "variety": "白银", + "volume": 46494.21, + "source": "金投网" + }, + { + "id": 20, + "variety": "黄金", + "volume": 21873.25, + "source": "金投网" + }, + { + "id": 3824, + "variety": "原油", + "volume": 74190.69, + "source": "金投网" + }, + { + "id": 3609, + "variety": "白银", + "volume": 55202.99, + "source": "金投网" + }, + { + "id": 3394, + "variety": "黄金", + "volume": 99678.75, + "source": "金投网" + }, + { + "id": 3179, + "variety": "原油", + "volume": 32200.64, + "source": "金投网" + }, + { + "id": 2964, + "variety": "白银", + "volume": 21992, + "source": "金投网" + }, + { + "id": 2749, + "variety": "黄金", + "volume": 83436.06, + "source": "金投网" + }, + { + "id": 2534, + "variety": "原油", + "volume": 35284.78, + "source": "金投网" + }, + { + "id": 2319, + "variety": "白银", + "volume": 58630.88, + "source": "金投网" + }, + { + "id": 2104, + "variety": "黄金", + "volume": 102096.68, + "source": "金投网" + }, + { + "id": 1890, + "variety": "原油", + "volume": 19968.3, + "source": "金投网" + }, + { + "id": 1826, + "variety": "白银", + "volume": 79897.85, + "source": "金投网" + }, + { + "id": 1762, + "variety": "黄金", + "volume": 100778.59, + "source": "金投网" + }, + { + "id": 1434, + "variety": "原油", + "volume": 77872.17, + "source": "金投网" + }, + { + "id": 1005, + "variety": "白银", + "volume": 93299.82, + "source": "金投网" + }, + { + "id": 576, + "variety": "黄金", + "volume": 83615.92, + "source": "金投网" + }, + { + "id": 147, + "variety": "原油", + "volume": 52713.24, + "source": "金投网" + }, + { + "id": 83, + "variety": "白银", + "volume": 19590.5, + "source": "金投网" + }, + { + "id": 19, + "variety": "黄金", + "volume": 52448.56, + "source": "金投网" + }, + { + "id": 3823, + "variety": "原油", + "volume": 22829.88, + "source": "金投网" + }, + { + "id": 3608, + "variety": "白银", + "volume": 85395.57, + "source": "金投网" + }, + { + "id": 3393, + "variety": "黄金", + "volume": 24930.25, + "source": "金投网" + }, + { + "id": 3178, + "variety": "原油", + "volume": 60813.24, + "source": "金投网" + }, + { + "id": 2963, + "variety": "白银", + "volume": 95037.66, + "source": "金投网" + }, + { + "id": 2748, + "variety": "黄金", + "volume": 63777.73, + "source": "金投网" + }, + { + "id": 2533, + "variety": "原油", + "volume": 91747.23, + "source": "金投网" + }, + { + "id": 2318, + "variety": "白银", + "volume": 63194.08, + "source": "金投网" + }, + { + "id": 2103, + "variety": "黄金", + "volume": 38898.16, + "source": "金投网" + }, + { + "id": 1889, + "variety": "原油", + "volume": 35527.81, + "source": "金投网" + }, + { + "id": 1825, + "variety": "白银", + "volume": 49837.6, + "source": "金投网" + }, + { + "id": 1761, + "variety": "黄金", + "volume": 50542.95, + "source": "金投网" + }, + { + "id": 1433, + "variety": "原油", + "volume": 78772.42, + "source": "金投网" + }, + { + "id": 1004, + "variety": "白银", + "volume": 73708.78, + "source": "金投网" + }, + { + "id": 575, + "variety": "黄金", + "volume": 60592.94, + "source": "金投网" + }, + { + "id": 146, + "variety": "原油", + "volume": 70188.24, + "source": "金投网" + }, + { + "id": 82, + "variety": "白银", + "volume": 47660.43, + "source": "金投网" + }, + { + "id": 18, + "variety": "黄金", + "volume": 64032.99, + "source": "金投网" + }, + { + "id": 3822, + "variety": "原油", + "volume": 19316.3, + "source": "金投网" + }, + { + "id": 3607, + "variety": "白银", + "volume": 72828.43, + "source": "金投网" + }, + { + "id": 3392, + "variety": "黄金", + "volume": 35517.04, + "source": "金投网" + }, + { + "id": 3177, + "variety": "原油", + "volume": 14984.83, + "source": "金投网" + }, + { + "id": 2962, + "variety": "白银", + "volume": 19252.15, + "source": "金投网" + }, + { + "id": 2747, + "variety": "黄金", + "volume": 89619.86, + "source": "金投网" + }, + { + "id": 2532, + "variety": "原油", + "volume": 64451, + "source": "金投网" + }, + { + "id": 2317, + "variety": "白银", + "volume": 40383.67, + "source": "金投网" + }, + { + "id": 2102, + "variety": "黄金", + "volume": 48778.91, + "source": "金投网" + }, + { + "id": 1888, + "variety": "原油", + "volume": 87873.99, + "source": "金投网" + }, + { + "id": 1824, + "variety": "白银", + "volume": 63921.28, + "source": "金投网" + }, + { + "id": 1760, + "variety": "黄金", + "volume": 14413.53, + "source": "金投网" + }, + { + "id": 1432, + "variety": "原油", + "volume": 12300.4, + "source": "金投网" + }, + { + "id": 1003, + "variety": "白银", + "volume": 46339.55, + "source": "金投网" + }, + { + "id": 574, + "variety": "黄金", + "volume": 100688.62, + "source": "金投网" + }, + { + "id": 145, + "variety": "原油", + "volume": 60513.37, + "source": "金投网" + }, + { + "id": 81, + "variety": "白银", + "volume": 64157.35, + "source": "金投网" + }, + { + "id": 17, + "variety": "黄金", + "volume": 23273.07, + "source": "金投网" + }, + { + "id": 3821, + "variety": "原油", + "volume": 87563.02, + "source": "金投网" + }, + { + "id": 3606, + "variety": "白银", + "volume": 23740.17, + "source": "金投网" + }, + { + "id": 3391, + "variety": "黄金", + "volume": 86696.27, + "source": "金投网" + }, + { + "id": 3176, + "variety": "原油", + "volume": 65969.31, + "source": "金投网" + }, + { + "id": 2961, + "variety": "白银", + "volume": 47978.71, + "source": "金投网" + }, + { + "id": 2746, + "variety": "黄金", + "volume": 13707.34, + "source": "金投网" + }, + { + "id": 2531, + "variety": "原油", + "volume": 104049.81, + "source": "金投网" + }, + { + "id": 2316, + "variety": "白银", + "volume": 66397.2, + "source": "金投网" + }, + { + "id": 2101, + "variety": "黄金", + "volume": 57407.65, + "source": "金投网" + }, + { + "id": 1887, + "variety": "原油", + "volume": 41861.88, + "source": "金投网" + }, + { + "id": 1823, + "variety": "白银", + "volume": 22852.94, + "source": "金投网" + }, + { + "id": 1759, + "variety": "黄金", + "volume": 88079.95, + "source": "金投网" + }, + { + "id": 1431, + "variety": "原油", + "volume": 50005.07, + "source": "金投网" + }, + { + "id": 1002, + "variety": "白银", + "volume": 19752.22, + "source": "金投网" + }, + { + "id": 573, + "variety": "黄金", + "volume": 75835.46, + "source": "金投网" + }, + { + "id": 144, + "variety": "原油", + "volume": 28452, + "source": "金投网" + }, + { + "id": 80, + "variety": "白银", + "volume": 49335.93, + "source": "金投网" + }, + { + "id": 16, + "variety": "黄金", + "volume": 66839, + "source": "金投网" + }, + { + "id": 3820, + "variety": "原油", + "volume": 96938.45, + "source": "金投网" + }, + { + "id": 3605, + "variety": "白银", + "volume": 41689.98, + "source": "金投网" + }, + { + "id": 3390, + "variety": "黄金", + "volume": 48628.28, + "source": "金投网" + }, + { + "id": 3175, + "variety": "原油", + "volume": 24088.28, + "source": "金投网" + }, + { + "id": 2960, + "variety": "白银", + "volume": 46084.59, + "source": "金投网" + }, + { + "id": 2745, + "variety": "黄金", + "volume": 74099.09, + "source": "金投网" + }, + { + "id": 2530, + "variety": "原油", + "volume": 96760.19, + "source": "金投网" + }, + { + "id": 2315, + "variety": "白银", + "volume": 11128.92, + "source": "金投网" + }, + { + "id": 2100, + "variety": "黄金", + "volume": 25522.31, + "source": "金投网" + }, + { + "id": 1886, + "variety": "原油", + "volume": 68146.51, + "source": "金投网" + }, + { + "id": 1822, + "variety": "白银", + "volume": 27422.03, + "source": "金投网" + }, + { + "id": 1758, + "variety": "黄金", + "volume": 105093.32, + "source": "金投网" + }, + { + "id": 1430, + "variety": "原油", + "volume": 92337.26, + "source": "金投网" + }, + { + "id": 1001, + "variety": "白银", + "volume": 24682.04, + "source": "金投网" + }, + { + "id": 572, + "variety": "黄金", + "volume": 88780.04, + "source": "金投网" + }, + { + "id": 143, + "variety": "原油", + "volume": 80351.51, + "source": "金投网" + }, + { + "id": 79, + "variety": "白银", + "volume": 53003.66, + "source": "金投网" + }, + { + "id": 15, + "variety": "黄金", + "volume": 70652.19, + "source": "金投网" + }, + { + "id": 3819, + "variety": "原油", + "volume": 71770.37, + "source": "金投网" + }, + { + "id": 3604, + "variety": "白银", + "volume": 49182.31, + "source": "金投网" + }, + { + "id": 3389, + "variety": "黄金", + "volume": 93908.01, + "source": "金投网" + }, + { + "id": 3174, + "variety": "原油", + "volume": 106351.32, + "source": "金投网" + }, + { + "id": 2959, + "variety": "白银", + "volume": 58171.99, + "source": "金投网" + }, + { + "id": 2744, + "variety": "黄金", + "volume": 18500.97, + "source": "金投网" + }, + { + "id": 2529, + "variety": "原油", + "volume": 53914.05, + "source": "金投网" + }, + { + "id": 2314, + "variety": "白银", + "volume": 98253.99, + "source": "金投网" + }, + { + "id": 2099, + "variety": "黄金", + "volume": 94133.9, + "source": "金投网" + }, + { + "id": 1885, + "variety": "原油", + "volume": 57792.63, + "source": "金投网" + }, + { + "id": 1821, + "variety": "白银", + "volume": 23362.61, + "source": "金投网" + }, + { + "id": 1757, + "variety": "黄金", + "volume": 96108.85, + "source": "金投网" + }, + { + "id": 1429, + "variety": "原油", + "volume": 15741.92, + "source": "金投网" + }, + { + "id": 1000, + "variety": "白银", + "volume": 93020.22, + "source": "金投网" + }, + { + "id": 571, + "variety": "黄金", + "volume": 76746.7, + "source": "金投网" + }, + { + "id": 142, + "variety": "原油", + "volume": 54317.09, + "source": "金投网" + }, + { + "id": 78, + "variety": "白银", + "volume": 43207.67, + "source": "金投网" + }, + { + "id": 14, + "variety": "黄金", + "volume": 109038.07, + "source": "金投网" + }, + { + "id": 3818, + "variety": "原油", + "volume": 92557.86, + "source": "金投网" + }, + { + "id": 3603, + "variety": "白银", + "volume": 11334.22, + "source": "金投网" + }, + { + "id": 3388, + "variety": "黄金", + "volume": 66733.17, + "source": "金投网" + }, + { + "id": 3173, + "variety": "原油", + "volume": 82589.45, + "source": "金投网" + }, + { + "id": 2958, + "variety": "白银", + "volume": 77057.37, + "source": "金投网" + }, + { + "id": 2743, + "variety": "黄金", + "volume": 59585.91, + "source": "金投网" + }, + { + "id": 2528, + "variety": "原油", + "volume": 60872.74, + "source": "金投网" + }, + { + "id": 2313, + "variety": "白银", + "volume": 74757.13, + "source": "金投网" + }, + { + "id": 2098, + "variety": "黄金", + "volume": 83420.88, + "source": "金投网" + }, + { + "id": 1884, + "variety": "原油", + "volume": 31053.65, + "source": "金投网" + }, + { + "id": 1820, + "variety": "白银", + "volume": 102817.24, + "source": "金投网" + }, + { + "id": 1756, + "variety": "黄金", + "volume": 92161.66, + "source": "金投网" + }, + { + "id": 1428, + "variety": "原油", + "volume": 10356.75, + "source": "金投网" + }, + { + "id": 999, + "variety": "白银", + "volume": 76695.63, + "source": "金投网" + }, + { + "id": 570, + "variety": "黄金", + "volume": 109245.33, + "source": "金投网" + }, + { + "id": 141, + "variety": "原油", + "volume": 91500.12, + "source": "金投网" + }, + { + "id": 77, + "variety": "白银", + "volume": 103246.38, + "source": "金投网" + }, + { + "id": 13, + "variety": "黄金", + "volume": 60707.19, + "source": "金投网" + }, + { + "id": 3817, + "variety": "原油", + "volume": 62549.58, + "source": "金投网" + }, + { + "id": 3602, + "variety": "白银", + "volume": 91039.64, + "source": "金投网" + }, + { + "id": 3387, + "variety": "黄金", + "volume": 105758.84, + "source": "金投网" + }, + { + "id": 3172, + "variety": "原油", + "volume": 72455.85, + "source": "金投网" + }, + { + "id": 2957, + "variety": "白银", + "volume": 16821.95, + "source": "金投网" + }, + { + "id": 2742, + "variety": "黄金", + "volume": 108596.55, + "source": "金投网" + }, + { + "id": 2527, + "variety": "原油", + "volume": 25183.74, + "source": "金投网" + }, + { + "id": 2312, + "variety": "白银", + "volume": 104593.82, + "source": "金投网" + }, + { + "id": 2097, + "variety": "黄金", + "volume": 41377.3, + "source": "金投网" + }, + { + "id": 1883, + "variety": "原油", + "volume": 66137.15, + "source": "金投网" + }, + { + "id": 1819, + "variety": "白银", + "volume": 42883.54, + "source": "金投网" + }, + { + "id": 1755, + "variety": "黄金", + "volume": 60347.49, + "source": "金投网" + }, + { + "id": 1427, + "variety": "原油", + "volume": 38276.63, + "source": "金投网" + }, + { + "id": 998, + "variety": "白银", + "volume": 39000.43, + "source": "金投网" + }, + { + "id": 569, + "variety": "黄金", + "volume": 105924.1, + "source": "金投网" + }, + { + "id": 140, + "variety": "原油", + "volume": 53518.58, + "source": "金投网" + }, + { + "id": 76, + "variety": "白银", + "volume": 79924.43, + "source": "金投网" + }, + { + "id": 12, + "variety": "黄金", + "volume": 13871.75, + "source": "金投网" + }, + { + "id": 3816, + "variety": "原油", + "volume": 16237.68, + "source": "金投网" + }, + { + "id": 3601, + "variety": "白银", + "volume": 70484.99, + "source": "金投网" + }, + { + "id": 3386, + "variety": "黄金", + "volume": 83905.17, + "source": "金投网" + }, + { + "id": 3171, + "variety": "原油", + "volume": 75301.04, + "source": "金投网" + }, + { + "id": 2956, + "variety": "白银", + "volume": 109341.06, + "source": "金投网" + }, + { + "id": 2741, + "variety": "黄金", + "volume": 29966.41, + "source": "金投网" + }, + { + "id": 2526, + "variety": "原油", + "volume": 52805.47, + "source": "金投网" + }, + { + "id": 2311, + "variety": "白银", + "volume": 31272.83, + "source": "金投网" + }, + { + "id": 2096, + "variety": "黄金", + "volume": 92355.69, + "source": "金投网" + }, + { + "id": 1882, + "variety": "原油", + "volume": 84275.94, + "source": "金投网" + }, + { + "id": 1818, + "variety": "白银", + "volume": 26960.52, + "source": "金投网" + }, + { + "id": 1754, + "variety": "黄金", + "volume": 38027.78, + "source": "金投网" + }, + { + "id": 1426, + "variety": "原油", + "volume": 108831.6, + "source": "金投网" + }, + { + "id": 997, + "variety": "白银", + "volume": 50407.55, + "source": "金投网" + }, + { + "id": 568, + "variety": "黄金", + "volume": 80159.39, + "source": "金投网" + }, + { + "id": 139, + "variety": "原油", + "volume": 101687.02, + "source": "金投网" + }, + { + "id": 75, + "variety": "白银", + "volume": 101611.24, + "source": "金投网" + }, + { + "id": 11, + "variety": "黄金", + "volume": 63112.84, + "source": "金投网" + }, + { + "id": 3815, + "variety": "原油", + "volume": 82440.29, + "source": "金投网" + }, + { + "id": 3600, + "variety": "白银", + "volume": 25224.53, + "source": "金投网" + }, + { + "id": 3385, + "variety": "黄金", + "volume": 18607.75, + "source": "金投网" + }, + { + "id": 3170, + "variety": "原油", + "volume": 14456.94, + "source": "金投网" + }, + { + "id": 2955, + "variety": "白银", + "volume": 68211.04, + "source": "金投网" + }, + { + "id": 2740, + "variety": "黄金", + "volume": 82657.74, + "source": "金投网" + }, + { + "id": 2525, + "variety": "原油", + "volume": 40024.08, + "source": "金投网" + }, + { + "id": 2310, + "variety": "白银", + "volume": 55497.21, + "source": "金投网" + }, + { + "id": 2095, + "variety": "黄金", + "volume": 101130.52, + "source": "金投网" + }, + { + "id": 1881, + "variety": "原油", + "volume": 41764.06, + "source": "金投网" + }, + { + "id": 1817, + "variety": "白银", + "volume": 102289.16, + "source": "金投网" + }, + { + "id": 1753, + "variety": "黄金", + "volume": 19074.59, + "source": "金投网" + }, + { + "id": 1425, + "variety": "原油", + "volume": 45564.94, + "source": "金投网" + }, + { + "id": 996, + "variety": "白银", + "volume": 65018.06, + "source": "金投网" + }, + { + "id": 567, + "variety": "黄金", + "volume": 16309.83, + "source": "金投网" + }, + { + "id": 138, + "variety": "原油", + "volume": 26240.89, + "source": "金投网" + }, + { + "id": 74, + "variety": "白银", + "volume": 51532.53, + "source": "金投网" + }, + { + "id": 10, + "variety": "黄金", + "volume": 78266.63, + "source": "金投网" + }, + { + "id": 3814, + "variety": "原油", + "volume": 59101.18, + "source": "金投网" + }, + { + "id": 3599, + "variety": "白银", + "volume": 105131.83, + "source": "金投网" + }, + { + "id": 3384, + "variety": "黄金", + "volume": 50794.12, + "source": "金投网" + }, + { + "id": 3169, + "variety": "原油", + "volume": 23213.68, + "source": "金投网" + }, + { + "id": 2954, + "variety": "白银", + "volume": 76460.56, + "source": "金投网" + }, + { + "id": 2739, + "variety": "黄金", + "volume": 51212.86, + "source": "金投网" + }, + { + "id": 2524, + "variety": "原油", + "volume": 89624.59, + "source": "金投网" + }, + { + "id": 2309, + "variety": "白银", + "volume": 78332.9, + "source": "金投网" + }, + { + "id": 2094, + "variety": "黄金", + "volume": 80254.49, + "source": "金投网" + }, + { + "id": 1880, + "variety": "原油", + "volume": 58832.19, + "source": "金投网" + }, + { + "id": 1816, + "variety": "白银", + "volume": 16747.24, + "source": "金投网" + }, + { + "id": 1752, + "variety": "黄金", + "volume": 12346.59, + "source": "金投网" + }, + { + "id": 1424, + "variety": "原油", + "volume": 15932.79, + "source": "金投网" + }, + { + "id": 995, + "variety": "白银", + "volume": 28879.71, + "source": "金投网" + }, + { + "id": 566, + "variety": "黄金", + "volume": 43804.15, + "source": "金投网" + }, + { + "id": 137, + "variety": "原油", + "volume": 74753.8, + "source": "金投网" + }, + { + "id": 73, + "variety": "白银", + "volume": 67495.89, + "source": "金投网" + }, + { + "id": 9, + "variety": "黄金", + "volume": 70849.48, + "source": "金投网" + }, + { + "id": 3813, + "variety": "原油", + "volume": 105131.69, + "source": "金投网" + }, + { + "id": 3598, + "variety": "白银", + "volume": 58769.05, + "source": "金投网" + }, + { + "id": 3383, + "variety": "黄金", + "volume": 103614.37, + "source": "金投网" + }, + { + "id": 3168, + "variety": "原油", + "volume": 68404.24, + "source": "金投网" + }, + { + "id": 2953, + "variety": "白银", + "volume": 57972.2, + "source": "金投网" + }, + { + "id": 2738, + "variety": "黄金", + "volume": 65781.04, + "source": "金投网" + }, + { + "id": 2523, + "variety": "原油", + "volume": 30554.88, + "source": "金投网" + }, + { + "id": 2308, + "variety": "白银", + "volume": 100991.93, + "source": "金投网" + }, + { + "id": 2093, + "variety": "黄金", + "volume": 95354.14, + "source": "金投网" + }, + { + "id": 1879, + "variety": "原油", + "volume": 15673.47, + "source": "金投网" + }, + { + "id": 1815, + "variety": "白银", + "volume": 15725.5, + "source": "金投网" + }, + { + "id": 1751, + "variety": "黄金", + "volume": 90981.85, + "source": "金投网" + }, + { + "id": 1423, + "variety": "原油", + "volume": 35839.31, + "source": "金投网" + }, + { + "id": 994, + "variety": "白银", + "volume": 40520.08, + "source": "金投网" + }, + { + "id": 565, + "variety": "黄金", + "volume": 67864.38, + "source": "金投网" + }, + { + "id": 136, + "variety": "原油", + "volume": 50440.77, + "source": "金投网" + }, + { + "id": 72, + "variety": "白银", + "volume": 88163.77, + "source": "金投网" + }, + { + "id": 8, + "variety": "黄金", + "volume": 29459.31, + "source": "金投网" + }, + { + "id": 3812, + "variety": "原油", + "volume": 47281.27, + "source": "金投网" + }, + { + "id": 3597, + "variety": "白银", + "volume": 82984.54, + "source": "金投网" + }, + { + "id": 3382, + "variety": "黄金", + "volume": 108840.35, + "source": "金投网" + }, + { + "id": 3167, + "variety": "原油", + "volume": 20998.21, + "source": "金投网" + }, + { + "id": 2952, + "variety": "白银", + "volume": 42325.57, + "source": "金投网" + }, + { + "id": 2737, + "variety": "黄金", + "volume": 93055.32, + "source": "金投网" + }, + { + "id": 2522, + "variety": "原油", + "volume": 48644.61, + "source": "金投网" + }, + { + "id": 2307, + "variety": "白银", + "volume": 109083.61, + "source": "金投网" + }, + { + "id": 2092, + "variety": "黄金", + "volume": 90491.9, + "source": "金投网" + }, + { + "id": 1878, + "variety": "原油", + "volume": 44249.81, + "source": "金投网" + }, + { + "id": 1814, + "variety": "白银", + "volume": 83457.84, + "source": "金投网" + }, + { + "id": 1750, + "variety": "黄金", + "volume": 41462.88, + "source": "金投网" + }, + { + "id": 1422, + "variety": "原油", + "volume": 18943.28, + "source": "金投网" + }, + { + "id": 993, + "variety": "白银", + "volume": 11692.4, + "source": "金投网" + }, + { + "id": 564, + "variety": "黄金", + "volume": 25875.83, + "source": "金投网" + }, + { + "id": 135, + "variety": "原油", + "volume": 75298.85, + "source": "金投网" + }, + { + "id": 71, + "variety": "白银", + "volume": 23841.27, + "source": "金投网" + }, + { + "id": 7, + "variety": "黄金", + "volume": 43051.59, + "source": "金投网" + }, + { + "id": 3811, + "variety": "原油", + "volume": 48182.73, + "source": "金投网" + }, + { + "id": 3596, + "variety": "白银", + "volume": 13349.23, + "source": "金投网" + }, + { + "id": 3381, + "variety": "黄金", + "volume": 33879.91, + "source": "金投网" + }, + { + "id": 3166, + "variety": "原油", + "volume": 33731.95, + "source": "金投网" + }, + { + "id": 2951, + "variety": "白银", + "volume": 60542.67, + "source": "金投网" + }, + { + "id": 2736, + "variety": "黄金", + "volume": 84387.77, + "source": "金投网" + }, + { + "id": 2521, + "variety": "原油", + "volume": 75135.45, + "source": "金投网" + }, + { + "id": 2306, + "variety": "白银", + "volume": 13528.05, + "source": "金投网" + }, + { + "id": 2091, + "variety": "黄金", + "volume": 72500.99, + "source": "金投网" + }, + { + "id": 1877, + "variety": "原油", + "volume": 62682.32, + "source": "金投网" + }, + { + "id": 1813, + "variety": "白银", + "volume": 76738.52, + "source": "金投网" + }, + { + "id": 1749, + "variety": "黄金", + "volume": 96818.14, + "source": "金投网" + }, + { + "id": 1421, + "variety": "原油", + "volume": 57508.87, + "source": "金投网" + }, + { + "id": 992, + "variety": "白银", + "volume": 53649.6, + "source": "金投网" + }, + { + "id": 563, + "variety": "黄金", + "volume": 39209.9, + "source": "金投网" + }, + { + "id": 134, + "variety": "原油", + "volume": 77658.02, + "source": "金投网" + }, + { + "id": 70, + "variety": "白银", + "volume": 68905.38, + "source": "金投网" + }, + { + "id": 6, + "variety": "黄金", + "volume": 63685.5, + "source": "金投网" + }, + { + "id": 3810, + "variety": "原油", + "volume": 91725.84, + "source": "金投网" + }, + { + "id": 3595, + "variety": "白银", + "volume": 20424.76, + "source": "金投网" + }, + { + "id": 3380, + "variety": "黄金", + "volume": 92346.98, + "source": "金投网" + }, + { + "id": 3165, + "variety": "原油", + "volume": 61165.79, + "source": "金投网" + }, + { + "id": 2950, + "variety": "白银", + "volume": 48271.94, + "source": "金投网" + }, + { + "id": 2735, + "variety": "黄金", + "volume": 61412.99, + "source": "金投网" + }, + { + "id": 2520, + "variety": "原油", + "volume": 53378.58, + "source": "金投网" + }, + { + "id": 2305, + "variety": "白银", + "volume": 60230.03, + "source": "金投网" + }, + { + "id": 2090, + "variety": "黄金", + "volume": 75780.22, + "source": "金投网" + }, + { + "id": 1876, + "variety": "原油", + "volume": 29342.79, + "source": "金投网" + }, + { + "id": 1812, + "variety": "白银", + "volume": 18337.19, + "source": "金投网" + }, + { + "id": 1748, + "variety": "黄金", + "volume": 49653.08, + "source": "金投网" + }, + { + "id": 1420, + "variety": "原油", + "volume": 35023.09, + "source": "金投网" + }, + { + "id": 991, + "variety": "白银", + "volume": 83920.95, + "source": "金投网" + }, + { + "id": 562, + "variety": "黄金", + "volume": 34498.56, + "source": "金投网" + }, + { + "id": 133, + "variety": "原油", + "volume": 26609.44, + "source": "金投网" + }, + { + "id": 69, + "variety": "白银", + "volume": 17391.71, + "source": "金投网" + }, + { + "id": 5, + "variety": "黄金", + "volume": 69771.98, + "source": "金投网" + }, + { + "id": 3809, + "variety": "原油", + "volume": 40426.66, + "source": "金投网" + }, + { + "id": 3594, + "variety": "白银", + "volume": 95434.14, + "source": "金投网" + }, + { + "id": 3379, + "variety": "黄金", + "volume": 70713.7, + "source": "金投网" + }, + { + "id": 3164, + "variety": "原油", + "volume": 65570.49, + "source": "金投网" + }, + { + "id": 2949, + "variety": "白银", + "volume": 43150.92, + "source": "金投网" + }, + { + "id": 2734, + "variety": "黄金", + "volume": 29178.42, + "source": "金投网" + }, + { + "id": 2519, + "variety": "原油", + "volume": 30907.98, + "source": "金投网" + }, + { + "id": 2304, + "variety": "白银", + "volume": 45628.15, + "source": "金投网" + }, + { + "id": 2089, + "variety": "黄金", + "volume": 26735.14, + "source": "金投网" + }, + { + "id": 1875, + "variety": "原油", + "volume": 23814.5, + "source": "金投网" + }, + { + "id": 1811, + "variety": "白银", + "volume": 14979.96, + "source": "金投网" + }, + { + "id": 1747, + "variety": "黄金", + "volume": 21642.73, + "source": "金投网" + }, + { + "id": 1419, + "variety": "原油", + "volume": 38774.25, + "source": "金投网" + }, + { + "id": 990, + "variety": "白银", + "volume": 29802.01, + "source": "金投网" + }, + { + "id": 561, + "variety": "黄金", + "volume": 85581.78, + "source": "金投网" + }, + { + "id": 132, + "variety": "原油", + "volume": 100167.34, + "source": "金投网" + }, + { + "id": 68, + "variety": "白银", + "volume": 93363.8, + "source": "金投网" + }, + { + "id": 4, + "variety": "黄金", + "volume": 101347.95, + "source": "金投网" + }, + { + "id": 3808, + "variety": "原油", + "volume": 78454.28, + "source": "金投网" + }, + { + "id": 3593, + "variety": "白银", + "volume": 101855.33, + "source": "金投网" + }, + { + "id": 3378, + "variety": "黄金", + "volume": 30188.39, + "source": "金投网" + }, + { + "id": 3163, + "variety": "原油", + "volume": 45926.42, + "source": "金投网" + }, + { + "id": 2948, + "variety": "白银", + "volume": 55866.23, + "source": "金投网" + }, + { + "id": 2733, + "variety": "黄金", + "volume": 40746.18, + "source": "金投网" + }, + { + "id": 2518, + "variety": "原油", + "volume": 43364.6, + "source": "金投网" + }, + { + "id": 2303, + "variety": "白银", + "volume": 101478.63, + "source": "金投网" + }, + { + "id": 2088, + "variety": "黄金", + "volume": 46998.97, + "source": "金投网" + }, + { + "id": 1874, + "variety": "原油", + "volume": 99589.22, + "source": "金投网" + }, + { + "id": 1810, + "variety": "白银", + "volume": 14427.82, + "source": "金投网" + }, + { + "id": 1746, + "variety": "黄金", + "volume": 58171.4, + "source": "金投网" + }, + { + "id": 1418, + "variety": "原油", + "volume": 66303.61, + "source": "金投网" + }, + { + "id": 989, + "variety": "白银", + "volume": 18384.55, + "source": "金投网" + }, + { + "id": 560, + "variety": "黄金", + "volume": 30041.29, + "source": "金投网" + }, + { + "id": 131, + "variety": "原油", + "volume": 13440.93, + "source": "金投网" + }, + { + "id": 67, + "variety": "白银", + "volume": 65568.3, + "source": "金投网" + }, + { + "id": 3, + "variety": "黄金", + "volume": 32578, + "source": "金投网" + }, + { + "id": 3807, + "variety": "原油", + "volume": 15735.17, + "source": "金投网" + }, + { + "id": 3592, + "variety": "白银", + "volume": 18516.61, + "source": "金投网" + }, + { + "id": 3377, + "variety": "黄金", + "volume": 31867.73, + "source": "金投网" + }, + { + "id": 3162, + "variety": "原油", + "volume": 30606.39, + "source": "金投网" + }, + { + "id": 2947, + "variety": "白银", + "volume": 57770.39, + "source": "金投网" + }, + { + "id": 2732, + "variety": "黄金", + "volume": 11999.6, + "source": "金投网" + }, + { + "id": 2517, + "variety": "原油", + "volume": 52898.16, + "source": "金投网" + }, + { + "id": 2302, + "variety": "白银", + "volume": 107379.11, + "source": "金投网" + }, + { + "id": 2087, + "variety": "黄金", + "volume": 66701.59, + "source": "金投网" + }, + { + "id": 1873, + "variety": "原油", + "volume": 51936.23, + "source": "金投网" + }, + { + "id": 1809, + "variety": "白银", + "volume": 68440.94, + "source": "金投网" + }, + { + "id": 1745, + "variety": "黄金", + "volume": 94289.83, + "source": "金投网" + }, + { + "id": 1417, + "variety": "原油", + "volume": 76640.3, + "source": "金投网" + }, + { + "id": 988, + "variety": "白银", + "volume": 36311.22, + "source": "金投网" + }, + { + "id": 559, + "variety": "黄金", + "volume": 102649.55, + "source": "金投网" + }, + { + "id": 130, + "variety": "原油", + "volume": 16390.75, + "source": "金投网" + }, + { + "id": 66, + "variety": "白银", + "volume": 10141.12, + "source": "金投网" + }, + { + "id": 2, + "variety": "黄金", + "volume": 88488.03, + "source": "金投网" + }, + { + "id": 3806, + "variety": "原油", + "volume": 30676.83, + "source": "金投网" + }, + { + "id": 3591, + "variety": "白银", + "volume": 88242.27, + "source": "金投网" + }, + { + "id": 3376, + "variety": "黄金", + "volume": 102467.98, + "source": "金投网" + }, + { + "id": 3161, + "variety": "原油", + "volume": 105853.01, + "source": "金投网" + }, + { + "id": 2946, + "variety": "白银", + "volume": 51369.97, + "source": "金投网" + }, + { + "id": 2731, + "variety": "黄金", + "volume": 50274.82, + "source": "金投网" + }, + { + "id": 2516, + "variety": "原油", + "volume": 31496.92, + "source": "金投网" + }, + { + "id": 2301, + "variety": "白银", + "volume": 97825.82, + "source": "金投网" + }, + { + "id": 2086, + "variety": "黄金", + "volume": 61133.46, + "source": "金投网" + }, + { + "id": 1872, + "variety": "原油", + "volume": 27354.14, + "source": "金投网" + }, + { + "id": 1808, + "variety": "白银", + "volume": 75319.26, + "source": "金投网" + }, + { + "id": 1744, + "variety": "黄金", + "volume": 33204.13, + "source": "金投网" + }, + { + "id": 1416, + "variety": "原油", + "volume": 94355.79, + "source": "金投网" + }, + { + "id": 987, + "variety": "白银", + "volume": 14466.34, + "source": "金投网" + }, + { + "id": 558, + "variety": "黄金", + "volume": 95269.59, + "source": "金投网" + }, + { + "id": 129, + "variety": "原油", + "volume": 87080.34, + "source": "金投网" + }, + { + "id": 65, + "variety": "白银", + "volume": 95949.83, + "source": "金投网" + }, + { + "id": 1, + "variety": "黄金", + "volume": 75619.33, + "source": "金投网" + }, + { + "id": 3805, + "variety": "原油", + "volume": 29446.51, + "source": "金投网" + }, + { + "id": 3590, + "variety": "白银", + "volume": 23840.01, + "source": "金投网" + }, + { + "id": 3375, + "variety": "黄金", + "volume": 83429.3, + "source": "金投网" + }, + { + "id": 3160, + "variety": "原油", + "volume": 51115.39, + "source": "金投网" + }, + { + "id": 2945, + "variety": "白银", + "volume": 89680.72, + "source": "金投网" + }, + { + "id": 2730, + "variety": "黄金", + "volume": 22571.43, + "source": "金投网" + }, + { + "id": 2515, + "variety": "原油", + "volume": 89287.67, + "source": "金投网" + }, + { + "id": 2300, + "variety": "白银", + "volume": 97826.03, + "source": "金投网" + }, + { + "id": 2085, + "variety": "黄金", + "volume": 106737.94, + "source": "金投网" + }, + { + "id": 1415, + "variety": "原油", + "volume": 20888.97, + "source": "金投网" + }, + { + "id": 986, + "variety": "白银", + "volume": 18996.86, + "source": "金投网" + }, + { + "id": 557, + "variety": "黄金", + "volume": 49616.08, + "source": "金投网" + }, + { + "id": 3804, + "variety": "原油", + "volume": 101630.01, + "source": "金投网" + }, + { + "id": 3589, + "variety": "白银", + "volume": 71663.92, + "source": "金投网" + }, + { + "id": 3374, + "variety": "黄金", + "volume": 46598.46, + "source": "金投网" + }, + { + "id": 3159, + "variety": "原油", + "volume": 103149.45, + "source": "金投网" + }, + { + "id": 2944, + "variety": "白银", + "volume": 54029.73, + "source": "金投网" + }, + { + "id": 2729, + "variety": "黄金", + "volume": 38419.57, + "source": "金投网" + }, + { + "id": 2514, + "variety": "原油", + "volume": 109619.17, + "source": "金投网" + }, + { + "id": 2299, + "variety": "白银", + "volume": 19622.19, + "source": "金投网" + }, + { + "id": 2084, + "variety": "黄金", + "volume": 63840.73, + "source": "金投网" + }, + { + "id": 1414, + "variety": "原油", + "volume": 77768.17, + "source": "金投网" + }, + { + "id": 985, + "variety": "白银", + "volume": 87448.18, + "source": "金投网" + }, + { + "id": 556, + "variety": "黄金", + "volume": 49524.64, + "source": "金投网" + }, + { + "id": 3803, + "variety": "原油", + "volume": 29015.83, + "source": "金投网" + }, + { + "id": 3588, + "variety": "白银", + "volume": 30117.09, + "source": "金投网" + }, + { + "id": 3373, + "variety": "黄金", + "volume": 81534.44, + "source": "金投网" + }, + { + "id": 3158, + "variety": "原油", + "volume": 28296.9, + "source": "金投网" + }, + { + "id": 2943, + "variety": "白银", + "volume": 31609.27, + "source": "金投网" + }, + { + "id": 2728, + "variety": "黄金", + "volume": 56746.03, + "source": "金投网" + }, + { + "id": 2513, + "variety": "原油", + "volume": 82415.01, + "source": "金投网" + }, + { + "id": 2298, + "variety": "白银", + "volume": 106848.46, + "source": "金投网" + }, + { + "id": 2083, + "variety": "黄金", + "volume": 105079.42, + "source": "金投网" + }, + { + "id": 1413, + "variety": "原油", + "volume": 105078.37, + "source": "金投网" + }, + { + "id": 984, + "variety": "白银", + "volume": 41009.8, + "source": "金投网" + }, + { + "id": 555, + "variety": "黄金", + "volume": 44476.37, + "source": "金投网" + }, + { + "id": 3802, + "variety": "原油", + "volume": 25047.63, + "source": "金投网" + }, + { + "id": 3587, + "variety": "白银", + "volume": 105826.6, + "source": "金投网" + }, + { + "id": 3372, + "variety": "黄金", + "volume": 62063.17, + "source": "金投网" + }, + { + "id": 3157, + "variety": "原油", + "volume": 96637.47, + "source": "金投网" + }, + { + "id": 2942, + "variety": "白银", + "volume": 99753.78, + "source": "金投网" + }, + { + "id": 2727, + "variety": "黄金", + "volume": 75856.72, + "source": "金投网" + }, + { + "id": 2512, + "variety": "原油", + "volume": 10891.11, + "source": "金投网" + }, + { + "id": 2297, + "variety": "白银", + "volume": 21924.39, + "source": "金投网" + }, + { + "id": 2082, + "variety": "黄金", + "volume": 99133.66, + "source": "金投网" + }, + { + "id": 1412, + "variety": "原油", + "volume": 65887.19, + "source": "金投网" + }, + { + "id": 983, + "variety": "白银", + "volume": 86073.17, + "source": "金投网" + }, + { + "id": 554, + "variety": "黄金", + "volume": 80406.26, + "source": "金投网" + }, + { + "id": 3801, + "variety": "原油", + "volume": 36324.85, + "source": "金投网" + }, + { + "id": 3586, + "variety": "白银", + "volume": 29944.37, + "source": "金投网" + }, + { + "id": 3371, + "variety": "黄金", + "volume": 40162.58, + "source": "金投网" + }, + { + "id": 3156, + "variety": "原油", + "volume": 93167.58, + "source": "金投网" + }, + { + "id": 2941, + "variety": "白银", + "volume": 95882.85, + "source": "金投网" + }, + { + "id": 2726, + "variety": "黄金", + "volume": 19315.1, + "source": "金投网" + }, + { + "id": 2511, + "variety": "原油", + "volume": 85627.13, + "source": "金投网" + }, + { + "id": 2296, + "variety": "白银", + "volume": 39743.79, + "source": "金投网" + }, + { + "id": 2081, + "variety": "黄金", + "volume": 40893.82, + "source": "金投网" + }, + { + "id": 1411, + "variety": "原油", + "volume": 83762.88, + "source": "金投网" + }, + { + "id": 982, + "variety": "白银", + "volume": 22245.91, + "source": "金投网" + }, + { + "id": 553, + "variety": "黄金", + "volume": 69415.18, + "source": "金投网" + }, + { + "id": 3800, + "variety": "原油", + "volume": 58878.35, + "source": "金投网" + }, + { + "id": 3585, + "variety": "白银", + "volume": 68775.14, + "source": "金投网" + }, + { + "id": 3370, + "variety": "黄金", + "volume": 33526.88, + "source": "金投网" + }, + { + "id": 3155, + "variety": "原油", + "volume": 85518.65, + "source": "金投网" + }, + { + "id": 2940, + "variety": "白银", + "volume": 54255.42, + "source": "金投网" + }, + { + "id": 2725, + "variety": "黄金", + "volume": 59238.34, + "source": "金投网" + }, + { + "id": 2510, + "variety": "原油", + "volume": 75819.04, + "source": "金投网" + }, + { + "id": 2295, + "variety": "白银", + "volume": 64353.46, + "source": "金投网" + }, + { + "id": 2080, + "variety": "黄金", + "volume": 61271.74, + "source": "金投网" + }, + { + "id": 1410, + "variety": "原油", + "volume": 31713.33, + "source": "金投网" + }, + { + "id": 981, + "variety": "白银", + "volume": 32943.34, + "source": "金投网" + }, + { + "id": 552, + "variety": "黄金", + "volume": 11847.67, + "source": "金投网" + }, + { + "id": 3799, + "variety": "原油", + "volume": 15591.88, + "source": "金投网" + }, + { + "id": 3584, + "variety": "白银", + "volume": 40947.16, + "source": "金投网" + }, + { + "id": 3369, + "variety": "黄金", + "volume": 16995.32, + "source": "金投网" + }, + { + "id": 3154, + "variety": "原油", + "volume": 81025.21, + "source": "金投网" + }, + { + "id": 2939, + "variety": "白银", + "volume": 23601.32, + "source": "金投网" + }, + { + "id": 2724, + "variety": "黄金", + "volume": 101357.62, + "source": "金投网" + }, + { + "id": 2509, + "variety": "原油", + "volume": 27296.22, + "source": "金投网" + }, + { + "id": 2294, + "variety": "白银", + "volume": 105511.89, + "source": "金投网" + }, + { + "id": 2079, + "variety": "黄金", + "volume": 104892.98, + "source": "金投网" + }, + { + "id": 1409, + "variety": "原油", + "volume": 32883.23, + "source": "金投网" + }, + { + "id": 980, + "variety": "白银", + "volume": 108554.51, + "source": "金投网" + }, + { + "id": 551, + "variety": "黄金", + "volume": 15045.25, + "source": "金投网" + }, + { + "id": 3798, + "variety": "原油", + "volume": 107177.19, + "source": "金投网" + }, + { + "id": 3583, + "variety": "白银", + "volume": 93421.64, + "source": "金投网" + }, + { + "id": 3368, + "variety": "黄金", + "volume": 77999.93, + "source": "金投网" + }, + { + "id": 3153, + "variety": "原油", + "volume": 29534.24, + "source": "金投网" + }, + { + "id": 2938, + "variety": "白银", + "volume": 45387.79, + "source": "金投网" + }, + { + "id": 2723, + "variety": "黄金", + "volume": 104914.24, + "source": "金投网" + }, + { + "id": 2508, + "variety": "原油", + "volume": 97844.15, + "source": "金投网" + }, + { + "id": 2293, + "variety": "白银", + "volume": 95510.44, + "source": "金投网" + }, + { + "id": 2078, + "variety": "黄金", + "volume": 92169.65, + "source": "金投网" + }, + { + "id": 1408, + "variety": "原油", + "volume": 57513.54, + "source": "金投网" + }, + { + "id": 979, + "variety": "白银", + "volume": 52379.78, + "source": "金投网" + }, + { + "id": 550, + "variety": "黄金", + "volume": 88504.13, + "source": "金投网" + }, + { + "id": 3797, + "variety": "原油", + "volume": 107952.24, + "source": "金投网" + }, + { + "id": 3582, + "variety": "白银", + "volume": 13147.59, + "source": "金投网" + }, + { + "id": 3367, + "variety": "黄金", + "volume": 90670.24, + "source": "金投网" + }, + { + "id": 3152, + "variety": "原油", + "volume": 63873.17, + "source": "金投网" + }, + { + "id": 2937, + "variety": "白银", + "volume": 99552.05, + "source": "金投网" + }, + { + "id": 2722, + "variety": "黄金", + "volume": 94716.07, + "source": "金投网" + }, + { + "id": 2507, + "variety": "原油", + "volume": 15131.87, + "source": "金投网" + }, + { + "id": 2292, + "variety": "白银", + "volume": 51729.96, + "source": "金投网" + }, + { + "id": 2077, + "variety": "黄金", + "volume": 76802.78, + "source": "金投网" + }, + { + "id": 1407, + "variety": "原油", + "volume": 58654.35, + "source": "金投网" + }, + { + "id": 978, + "variety": "白银", + "volume": 34050.37, + "source": "金投网" + }, + { + "id": 549, + "variety": "黄金", + "volume": 48535.5, + "source": "金投网" + }, + { + "id": 3796, + "variety": "原油", + "volume": 95039.69, + "source": "金投网" + }, + { + "id": 3581, + "variety": "白银", + "volume": 34035.06, + "source": "金投网" + }, + { + "id": 3366, + "variety": "黄金", + "volume": 23419.51, + "source": "金投网" + }, + { + "id": 3151, + "variety": "原油", + "volume": 64336.86, + "source": "金投网" + }, + { + "id": 2936, + "variety": "白银", + "volume": 93164.42, + "source": "金投网" + }, + { + "id": 2721, + "variety": "黄金", + "volume": 94902.38, + "source": "金投网" + }, + { + "id": 2506, + "variety": "原油", + "volume": 44011.85, + "source": "金投网" + }, + { + "id": 2291, + "variety": "白银", + "volume": 81957.44, + "source": "金投网" + }, + { + "id": 2076, + "variety": "黄金", + "volume": 21482.49, + "source": "金投网" + }, + { + "id": 1406, + "variety": "原油", + "volume": 77901.37, + "source": "金投网" + }, + { + "id": 977, + "variety": "白银", + "volume": 73516.6, + "source": "金投网" + }, + { + "id": 548, + "variety": "黄金", + "volume": 33038.34, + "source": "金投网" + }, + { + "id": 3795, + "variety": "原油", + "volume": 11532.71, + "source": "金投网" + }, + { + "id": 3580, + "variety": "白银", + "volume": 90629.99, + "source": "金投网" + }, + { + "id": 3365, + "variety": "黄金", + "volume": 49732.82, + "source": "金投网" + }, + { + "id": 3150, + "variety": "原油", + "volume": 104199.73, + "source": "金投网" + }, + { + "id": 2935, + "variety": "白银", + "volume": 34416.15, + "source": "金投网" + }, + { + "id": 2720, + "variety": "黄金", + "volume": 34412.34, + "source": "金投网" + }, + { + "id": 2505, + "variety": "原油", + "volume": 76360.74, + "source": "金投网" + }, + { + "id": 2290, + "variety": "白银", + "volume": 23925.81, + "source": "金投网" + }, + { + "id": 2075, + "variety": "黄金", + "volume": 77133.63, + "source": "金投网" + }, + { + "id": 1405, + "variety": "原油", + "volume": 39282.51, + "source": "金投网" + }, + { + "id": 976, + "variety": "白银", + "volume": 77044.92, + "source": "金投网" + }, + { + "id": 547, + "variety": "黄金", + "volume": 12651.36, + "source": "金投网" + }, + { + "id": 3794, + "variety": "原油", + "volume": 102013.99, + "source": "金投网" + }, + { + "id": 3579, + "variety": "白银", + "volume": 22478.92, + "source": "金投网" + }, + { + "id": 3364, + "variety": "黄金", + "volume": 43297.21, + "source": "金投网" + }, + { + "id": 3149, + "variety": "原油", + "volume": 92704.54, + "source": "金投网" + }, + { + "id": 2934, + "variety": "白银", + "volume": 57854.22, + "source": "金投网" + }, + { + "id": 2719, + "variety": "黄金", + "volume": 35889.57, + "source": "金投网" + }, + { + "id": 2504, + "variety": "原油", + "volume": 56499, + "source": "金投网" + }, + { + "id": 2289, + "variety": "白银", + "volume": 20853.79, + "source": "金投网" + }, + { + "id": 2074, + "variety": "黄金", + "volume": 105999.18, + "source": "金投网" + }, + { + "id": 1404, + "variety": "原油", + "volume": 96952.82, + "source": "金投网" + }, + { + "id": 975, + "variety": "白银", + "volume": 72670.02, + "source": "金投网" + }, + { + "id": 546, + "variety": "黄金", + "volume": 25170.28, + "source": "金投网" + }, + { + "id": 3793, + "variety": "原油", + "volume": 74223.08, + "source": "金投网" + }, + { + "id": 3578, + "variety": "白银", + "volume": 25285.04, + "source": "金投网" + }, + { + "id": 3363, + "variety": "黄金", + "volume": 26187.73, + "source": "金投网" + }, + { + "id": 3148, + "variety": "原油", + "volume": 13135.12, + "source": "金投网" + }, + { + "id": 2933, + "variety": "白银", + "volume": 31774.32, + "source": "金投网" + }, + { + "id": 2718, + "variety": "黄金", + "volume": 53662.18, + "source": "金投网" + }, + { + "id": 2503, + "variety": "原油", + "volume": 72411.86, + "source": "金投网" + }, + { + "id": 2288, + "variety": "白银", + "volume": 75502.48, + "source": "金投网" + }, + { + "id": 2073, + "variety": "黄金", + "volume": 10478.55, + "source": "金投网" + }, + { + "id": 1403, + "variety": "原油", + "volume": 93472.48, + "source": "金投网" + }, + { + "id": 974, + "variety": "白银", + "volume": 50444.55, + "source": "金投网" + }, + { + "id": 545, + "variety": "黄金", + "volume": 50326.96, + "source": "金投网" + }, + { + "id": 3792, + "variety": "原油", + "volume": 30617.37, + "source": "金投网" + }, + { + "id": 3577, + "variety": "白银", + "volume": 106753.88, + "source": "金投网" + }, + { + "id": 3362, + "variety": "黄金", + "volume": 104991.97, + "source": "金投网" + }, + { + "id": 3147, + "variety": "原油", + "volume": 34669.12, + "source": "金投网" + }, + { + "id": 2932, + "variety": "白银", + "volume": 21559.41, + "source": "金投网" + }, + { + "id": 2717, + "variety": "黄金", + "volume": 106204.61, + "source": "金投网" + }, + { + "id": 2502, + "variety": "原油", + "volume": 41655.01, + "source": "金投网" + }, + { + "id": 2287, + "variety": "白银", + "volume": 37544.6, + "source": "金投网" + }, + { + "id": 2072, + "variety": "黄金", + "volume": 50072.96, + "source": "金投网" + }, + { + "id": 1402, + "variety": "原油", + "volume": 48367.36, + "source": "金投网" + }, + { + "id": 973, + "variety": "白银", + "volume": 48418.23, + "source": "金投网" + }, + { + "id": 544, + "variety": "黄金", + "volume": 59269.46, + "source": "金投网" + }, + { + "id": 3791, + "variety": "原油", + "volume": 45351.2, + "source": "金投网" + }, + { + "id": 3576, + "variety": "白银", + "volume": 43246.02, + "source": "金投网" + }, + { + "id": 3361, + "variety": "黄金", + "volume": 84772.92, + "source": "金投网" + }, + { + "id": 3146, + "variety": "原油", + "volume": 106263.44, + "source": "金投网" + }, + { + "id": 2931, + "variety": "白银", + "volume": 16502.4, + "source": "金投网" + }, + { + "id": 2716, + "variety": "黄金", + "volume": 95619.59, + "source": "金投网" + }, + { + "id": 2501, + "variety": "原油", + "volume": 10437.42, + "source": "金投网" + }, + { + "id": 2286, + "variety": "白银", + "volume": 55536.51, + "source": "金投网" + }, + { + "id": 2071, + "variety": "黄金", + "volume": 62976.29, + "source": "金投网" + }, + { + "id": 1401, + "variety": "原油", + "volume": 29939.09, + "source": "金投网" + }, + { + "id": 972, + "variety": "白银", + "volume": 10920.69, + "source": "金投网" + }, + { + "id": 543, + "variety": "黄金", + "volume": 102611.64, + "source": "金投网" + }, + { + "id": 3790, + "variety": "原油", + "volume": 98400.22, + "source": "金投网" + }, + { + "id": 3575, + "variety": "白银", + "volume": 56296.42, + "source": "金投网" + }, + { + "id": 3360, + "variety": "黄金", + "volume": 37702.84, + "source": "金投网" + }, + { + "id": 3145, + "variety": "原油", + "volume": 62697.17, + "source": "金投网" + }, + { + "id": 2930, + "variety": "白银", + "volume": 66829.05, + "source": "金投网" + }, + { + "id": 2715, + "variety": "黄金", + "volume": 95490.91, + "source": "金投网" + }, + { + "id": 2500, + "variety": "原油", + "volume": 44716.51, + "source": "金投网" + }, + { + "id": 2285, + "variety": "白银", + "volume": 34730.49, + "source": "金投网" + }, + { + "id": 2070, + "variety": "黄金", + "volume": 79541.05, + "source": "金投网" + }, + { + "id": 1400, + "variety": "原油", + "volume": 60749.9, + "source": "金投网" + }, + { + "id": 971, + "variety": "白银", + "volume": 105347.13, + "source": "金投网" + }, + { + "id": 542, + "variety": "黄金", + "volume": 60802.71, + "source": "金投网" + }, + { + "id": 3789, + "variety": "原油", + "volume": 102097.22, + "source": "金投网" + }, + { + "id": 3574, + "variety": "白银", + "volume": 70587.59, + "source": "金投网" + }, + { + "id": 3359, + "variety": "黄金", + "volume": 22927.98, + "source": "金投网" + }, + { + "id": 3144, + "variety": "原油", + "volume": 51245.34, + "source": "金投网" + }, + { + "id": 2929, + "variety": "白银", + "volume": 63353.47, + "source": "金投网" + }, + { + "id": 2714, + "variety": "黄金", + "volume": 51080.4, + "source": "金投网" + }, + { + "id": 2499, + "variety": "原油", + "volume": 98315.03, + "source": "金投网" + }, + { + "id": 2284, + "variety": "白银", + "volume": 56166.93, + "source": "金投网" + }, + { + "id": 2069, + "variety": "黄金", + "volume": 77611.9, + "source": "金投网" + }, + { + "id": 1399, + "variety": "原油", + "volume": 83016.63, + "source": "金投网" + }, + { + "id": 970, + "variety": "白银", + "volume": 17738.61, + "source": "金投网" + }, + { + "id": 541, + "variety": "黄金", + "volume": 46680.71, + "source": "金投网" + }, + { + "id": 3788, + "variety": "原油", + "volume": 94441.9, + "source": "金投网" + }, + { + "id": 3573, + "variety": "白银", + "volume": 63504.57, + "source": "金投网" + }, + { + "id": 3358, + "variety": "黄金", + "volume": 90436.01, + "source": "金投网" + }, + { + "id": 3143, + "variety": "原油", + "volume": 31753.21, + "source": "金投网" + }, + { + "id": 2928, + "variety": "白银", + "volume": 17130.72, + "source": "金投网" + }, + { + "id": 2713, + "variety": "黄金", + "volume": 87215.97, + "source": "金投网" + }, + { + "id": 2498, + "variety": "原油", + "volume": 90484.39, + "source": "金投网" + }, + { + "id": 2283, + "variety": "白银", + "volume": 28304.75, + "source": "金投网" + }, + { + "id": 2068, + "variety": "黄金", + "volume": 97932.66, + "source": "金投网" + }, + { + "id": 1398, + "variety": "原油", + "volume": 23780.87, + "source": "金投网" + }, + { + "id": 969, + "variety": "白银", + "volume": 58061.78, + "source": "金投网" + }, + { + "id": 540, + "variety": "黄金", + "volume": 81110.83, + "source": "金投网" + }, + { + "id": 3787, + "variety": "原油", + "volume": 26736.47, + "source": "金投网" + }, + { + "id": 3572, + "variety": "白银", + "volume": 33939.61, + "source": "金投网" + }, + { + "id": 3357, + "variety": "黄金", + "volume": 45900.71, + "source": "金投网" + }, + { + "id": 3142, + "variety": "原油", + "volume": 92911.08, + "source": "金投网" + }, + { + "id": 2927, + "variety": "白银", + "volume": 29855.7, + "source": "金投网" + }, + { + "id": 2712, + "variety": "黄金", + "volume": 82096.62, + "source": "金投网" + }, + { + "id": 2497, + "variety": "原油", + "volume": 54719.12, + "source": "金投网" + }, + { + "id": 2282, + "variety": "白银", + "volume": 108811.24, + "source": "金投网" + }, + { + "id": 2067, + "variety": "黄金", + "volume": 107687.39, + "source": "金投网" + }, + { + "id": 1397, + "variety": "原油", + "volume": 80963.3, + "source": "金投网" + }, + { + "id": 968, + "variety": "白银", + "volume": 21838.77, + "source": "金投网" + }, + { + "id": 539, + "variety": "黄金", + "volume": 25073.3, + "source": "金投网" + }, + { + "id": 3786, + "variety": "原油", + "volume": 34229.26, + "source": "金投网" + }, + { + "id": 3571, + "variety": "白银", + "volume": 69105.9, + "source": "金投网" + }, + { + "id": 3356, + "variety": "黄金", + "volume": 29985.86, + "source": "金投网" + }, + { + "id": 3141, + "variety": "原油", + "volume": 38391.41, + "source": "金投网" + }, + { + "id": 2926, + "variety": "白银", + "volume": 58397.15, + "source": "金投网" + }, + { + "id": 2711, + "variety": "黄金", + "volume": 95190.21, + "source": "金投网" + }, + { + "id": 2496, + "variety": "原油", + "volume": 43005.72, + "source": "金投网" + }, + { + "id": 2281, + "variety": "白银", + "volume": 76525.9, + "source": "金投网" + }, + { + "id": 2066, + "variety": "黄金", + "volume": 75737.63, + "source": "金投网" + }, + { + "id": 1396, + "variety": "原油", + "volume": 25358.13, + "source": "金投网" + }, + { + "id": 967, + "variety": "白银", + "volume": 55832.77, + "source": "金投网" + }, + { + "id": 538, + "variety": "黄金", + "volume": 44772.34, + "source": "金投网" + }, + { + "id": 3785, + "variety": "原油", + "volume": 61679.39, + "source": "金投网" + }, + { + "id": 3570, + "variety": "白银", + "volume": 63875.58, + "source": "金投网" + }, + { + "id": 3355, + "variety": "黄金", + "volume": 56533.43, + "source": "金投网" + }, + { + "id": 3140, + "variety": "原油", + "volume": 23612.86, + "source": "金投网" + }, + { + "id": 2925, + "variety": "白银", + "volume": 66111.85, + "source": "金投网" + }, + { + "id": 2710, + "variety": "黄金", + "volume": 47801.25, + "source": "金投网" + }, + { + "id": 2495, + "variety": "原油", + "volume": 91415.3, + "source": "金投网" + }, + { + "id": 2280, + "variety": "白银", + "volume": 79089.49, + "source": "金投网" + }, + { + "id": 2065, + "variety": "黄金", + "volume": 41080.31, + "source": "金投网" + }, + { + "id": 1395, + "variety": "原油", + "volume": 25687.02, + "source": "金投网" + }, + { + "id": 966, + "variety": "白银", + "volume": 18596.57, + "source": "金投网" + }, + { + "id": 537, + "variety": "黄金", + "volume": 67417.7, + "source": "金投网" + }, + { + "id": 3784, + "variety": "原油", + "volume": 80560.01, + "source": "金投网" + }, + { + "id": 3569, + "variety": "白银", + "volume": 90252.81, + "source": "金投网" + }, + { + "id": 3354, + "variety": "黄金", + "volume": 24379.84, + "source": "金投网" + }, + { + "id": 3139, + "variety": "原油", + "volume": 107963.15, + "source": "金投网" + }, + { + "id": 2924, + "variety": "白银", + "volume": 68384.35, + "source": "金投网" + }, + { + "id": 2709, + "variety": "黄金", + "volume": 41927.78, + "source": "金投网" + }, + { + "id": 2494, + "variety": "原油", + "volume": 100682.12, + "source": "金投网" + }, + { + "id": 2279, + "variety": "白银", + "volume": 83900.79, + "source": "金投网" + }, + { + "id": 2064, + "variety": "黄金", + "volume": 11105.32, + "source": "金投网" + }, + { + "id": 1394, + "variety": "原油", + "volume": 44735.64, + "source": "金投网" + }, + { + "id": 965, + "variety": "白银", + "volume": 70141.34, + "source": "金投网" + }, + { + "id": 536, + "variety": "黄金", + "volume": 94223.14, + "source": "金投网" + }, + { + "id": 3783, + "variety": "原油", + "volume": 10780.78, + "source": "金投网" + }, + { + "id": 3568, + "variety": "白银", + "volume": 44266.96, + "source": "金投网" + }, + { + "id": 3353, + "variety": "黄金", + "volume": 39993.49, + "source": "金投网" + }, + { + "id": 3138, + "variety": "原油", + "volume": 39378.93, + "source": "金投网" + }, + { + "id": 2923, + "variety": "白银", + "volume": 45668.64, + "source": "金投网" + }, + { + "id": 2708, + "variety": "黄金", + "volume": 70715.45, + "source": "金投网" + }, + { + "id": 2493, + "variety": "原油", + "volume": 31123.01, + "source": "金投网" + }, + { + "id": 2278, + "variety": "白银", + "volume": 24106.92, + "source": "金投网" + }, + { + "id": 2063, + "variety": "黄金", + "volume": 95818.2, + "source": "金投网" + }, + { + "id": 1393, + "variety": "原油", + "volume": 85372.59, + "source": "金投网" + }, + { + "id": 964, + "variety": "白银", + "volume": 53643.6, + "source": "金投网" + }, + { + "id": 535, + "variety": "黄金", + "volume": 21627.07, + "source": "金投网" + }, + { + "id": 3782, + "variety": "原油", + "volume": 72429.61, + "source": "金投网" + }, + { + "id": 3567, + "variety": "白银", + "volume": 34624.34, + "source": "金投网" + }, + { + "id": 3352, + "variety": "黄金", + "volume": 68272.07, + "source": "金投网" + }, + { + "id": 3137, + "variety": "原油", + "volume": 14594.48, + "source": "金投网" + }, + { + "id": 2922, + "variety": "白银", + "volume": 41222.11, + "source": "金投网" + }, + { + "id": 2707, + "variety": "黄金", + "volume": 58967.13, + "source": "金投网" + }, + { + "id": 2492, + "variety": "原油", + "volume": 97229.93, + "source": "金投网" + }, + { + "id": 2277, + "variety": "白银", + "volume": 38985.51, + "source": "金投网" + }, + { + "id": 2062, + "variety": "黄金", + "volume": 53566.22, + "source": "金投网" + }, + { + "id": 1392, + "variety": "原油", + "volume": 42250.4, + "source": "金投网" + }, + { + "id": 963, + "variety": "白银", + "volume": 82406.58, + "source": "金投网" + }, + { + "id": 534, + "variety": "黄金", + "volume": 62335.68, + "source": "金投网" + }, + { + "id": 3781, + "variety": "原油", + "volume": 87519.56, + "source": "金投网" + }, + { + "id": 3566, + "variety": "白银", + "volume": 69252.26, + "source": "金投网" + }, + { + "id": 3351, + "variety": "黄金", + "volume": 30059.66, + "source": "金投网" + }, + { + "id": 3136, + "variety": "原油", + "volume": 85790.97, + "source": "金投网" + }, + { + "id": 2921, + "variety": "白银", + "volume": 36331, + "source": "金投网" + }, + { + "id": 2706, + "variety": "黄金", + "volume": 69407.87, + "source": "金投网" + }, + { + "id": 2491, + "variety": "原油", + "volume": 11108.35, + "source": "金投网" + }, + { + "id": 2276, + "variety": "白银", + "volume": 42640.24, + "source": "金投网" + }, + { + "id": 2061, + "variety": "黄金", + "volume": 11032.01, + "source": "金投网" + }, + { + "id": 1391, + "variety": "原油", + "volume": 14869.28, + "source": "金投网" + }, + { + "id": 962, + "variety": "白银", + "volume": 30215.1, + "source": "金投网" + }, + { + "id": 533, + "variety": "黄金", + "volume": 92896.35, + "source": "金投网" + }, + { + "id": 3780, + "variety": "原油", + "volume": 18801.69, + "source": "金投网" + }, + { + "id": 3565, + "variety": "白银", + "volume": 41333.77, + "source": "金投网" + }, + { + "id": 3350, + "variety": "黄金", + "volume": 33430.95, + "source": "金投网" + }, + { + "id": 3135, + "variety": "原油", + "volume": 84778.83, + "source": "金投网" + }, + { + "id": 2920, + "variety": "白银", + "volume": 108307.52, + "source": "金投网" + }, + { + "id": 2705, + "variety": "黄金", + "volume": 97179.4, + "source": "金投网" + }, + { + "id": 2490, + "variety": "原油", + "volume": 23546.62, + "source": "金投网" + }, + { + "id": 2275, + "variety": "白银", + "volume": 26268.03, + "source": "金投网" + }, + { + "id": 2060, + "variety": "黄金", + "volume": 101216.32, + "source": "金投网" + }, + { + "id": 1390, + "variety": "原油", + "volume": 82420.41, + "source": "金投网" + }, + { + "id": 961, + "variety": "白银", + "volume": 57322.43, + "source": "金投网" + }, + { + "id": 532, + "variety": "黄金", + "volume": 105321.54, + "source": "金投网" + }, + { + "id": 3779, + "variety": "原油", + "volume": 33404.12, + "source": "金投网" + }, + { + "id": 3564, + "variety": "白银", + "volume": 91051.23, + "source": "金投网" + }, + { + "id": 3349, + "variety": "黄金", + "volume": 15549.35, + "source": "金投网" + }, + { + "id": 3134, + "variety": "原油", + "volume": 51510.21, + "source": "金投网" + }, + { + "id": 2919, + "variety": "白银", + "volume": 107628.48, + "source": "金投网" + }, + { + "id": 2704, + "variety": "黄金", + "volume": 36598.6, + "source": "金投网" + }, + { + "id": 2489, + "variety": "原油", + "volume": 50110.01, + "source": "金投网" + }, + { + "id": 2274, + "variety": "白银", + "volume": 68792.03, + "source": "金投网" + }, + { + "id": 2059, + "variety": "黄金", + "volume": 96511.72, + "source": "金投网" + }, + { + "id": 1389, + "variety": "原油", + "volume": 22701.79, + "source": "金投网" + }, + { + "id": 960, + "variety": "白银", + "volume": 28695.93, + "source": "金投网" + }, + { + "id": 531, + "variety": "黄金", + "volume": 35803.65, + "source": "金投网" + }, + { + "id": 3778, + "variety": "原油", + "volume": 69728.34, + "source": "金投网" + }, + { + "id": 3563, + "variety": "白银", + "volume": 100085.06, + "source": "金投网" + }, + { + "id": 3348, + "variety": "黄金", + "volume": 69750.94, + "source": "金投网" + }, + { + "id": 3133, + "variety": "原油", + "volume": 22246.59, + "source": "金投网" + }, + { + "id": 2918, + "variety": "白银", + "volume": 23586.41, + "source": "金投网" + }, + { + "id": 2703, + "variety": "黄金", + "volume": 58627.53, + "source": "金投网" + }, + { + "id": 2488, + "variety": "原油", + "volume": 20791.47, + "source": "金投网" + }, + { + "id": 2273, + "variety": "白银", + "volume": 36379.13, + "source": "金投网" + }, + { + "id": 2058, + "variety": "黄金", + "volume": 66277.04, + "source": "金投网" + }, + { + "id": 1388, + "variety": "原油", + "volume": 64012.97, + "source": "金投网" + }, + { + "id": 959, + "variety": "白银", + "volume": 88502.16, + "source": "金投网" + }, + { + "id": 530, + "variety": "黄金", + "volume": 45606.46, + "source": "金投网" + }, + { + "id": 3777, + "variety": "原油", + "volume": 43337.38, + "source": "金投网" + }, + { + "id": 3562, + "variety": "白银", + "volume": 66561.93, + "source": "金投网" + }, + { + "id": 3347, + "variety": "黄金", + "volume": 83068.51, + "source": "金投网" + }, + { + "id": 3132, + "variety": "原油", + "volume": 12006.6, + "source": "金投网" + }, + { + "id": 2917, + "variety": "白银", + "volume": 52597.82, + "source": "金投网" + }, + { + "id": 2702, + "variety": "黄金", + "volume": 60647.77, + "source": "金投网" + }, + { + "id": 2487, + "variety": "原油", + "volume": 24268.11, + "source": "金投网" + }, + { + "id": 2272, + "variety": "白银", + "volume": 32822.52, + "source": "金投网" + }, + { + "id": 2057, + "variety": "黄金", + "volume": 58872.7, + "source": "金投网" + }, + { + "id": 1387, + "variety": "原油", + "volume": 98196.27, + "source": "金投网" + }, + { + "id": 958, + "variety": "白银", + "volume": 14368.79, + "source": "金投网" + }, + { + "id": 529, + "variety": "黄金", + "volume": 57417.18, + "source": "金投网" + }, + { + "id": 3776, + "variety": "原油", + "volume": 73478.31, + "source": "金投网" + }, + { + "id": 3561, + "variety": "白银", + "volume": 63791.56, + "source": "金投网" + }, + { + "id": 3346, + "variety": "黄金", + "volume": 40129.12, + "source": "金投网" + }, + { + "id": 3131, + "variety": "原油", + "volume": 19214.89, + "source": "金投网" + }, + { + "id": 2916, + "variety": "白银", + "volume": 101287.41, + "source": "金投网" + }, + { + "id": 2701, + "variety": "黄金", + "volume": 100699.57, + "source": "金投网" + }, + { + "id": 2486, + "variety": "原油", + "volume": 20867.9, + "source": "金投网" + }, + { + "id": 2271, + "variety": "白银", + "volume": 86084.59, + "source": "金投网" + }, + { + "id": 2056, + "variety": "黄金", + "volume": 54040.93, + "source": "金投网" + }, + { + "id": 1386, + "variety": "原油", + "volume": 108123.92, + "source": "金投网" + }, + { + "id": 957, + "variety": "白银", + "volume": 57521.9, + "source": "金投网" + }, + { + "id": 528, + "variety": "黄金", + "volume": 107237.15, + "source": "金投网" + }, + { + "id": 3775, + "variety": "原油", + "volume": 38679.31, + "source": "金投网" + }, + { + "id": 3560, + "variety": "白银", + "volume": 38510.28, + "source": "金投网" + }, + { + "id": 3345, + "variety": "黄金", + "volume": 95489.49, + "source": "金投网" + }, + { + "id": 3130, + "variety": "原油", + "volume": 61299.2, + "source": "金投网" + }, + { + "id": 2915, + "variety": "白银", + "volume": 85628.17, + "source": "金投网" + }, + { + "id": 2700, + "variety": "黄金", + "volume": 72841.49, + "source": "金投网" + }, + { + "id": 2485, + "variety": "原油", + "volume": 106416.65, + "source": "金投网" + }, + { + "id": 2270, + "variety": "白银", + "volume": 39137.22, + "source": "金投网" + }, + { + "id": 2055, + "variety": "黄金", + "volume": 92751.21, + "source": "金投网" + }, + { + "id": 1385, + "variety": "原油", + "volume": 97467.27, + "source": "金投网" + }, + { + "id": 956, + "variety": "白银", + "volume": 77825.93, + "source": "金投网" + }, + { + "id": 527, + "variety": "黄金", + "volume": 67531.24, + "source": "金投网" + }, + { + "id": 3774, + "variety": "原油", + "volume": 65147.15, + "source": "金投网" + }, + { + "id": 3559, + "variety": "白银", + "volume": 86764.27, + "source": "金投网" + }, + { + "id": 3344, + "variety": "黄金", + "volume": 46081.95, + "source": "金投网" + }, + { + "id": 3129, + "variety": "原油", + "volume": 87186.89, + "source": "金投网" + }, + { + "id": 2914, + "variety": "白银", + "volume": 67317.63, + "source": "金投网" + }, + { + "id": 2699, + "variety": "黄金", + "volume": 18024.52, + "source": "金投网" + }, + { + "id": 2484, + "variety": "原油", + "volume": 26998.29, + "source": "金投网" + }, + { + "id": 2269, + "variety": "白银", + "volume": 49844.01, + "source": "金投网" + }, + { + "id": 2054, + "variety": "黄金", + "volume": 15936.34, + "source": "金投网" + }, + { + "id": 1384, + "variety": "原油", + "volume": 73374.95, + "source": "金投网" + }, + { + "id": 955, + "variety": "白银", + "volume": 54974.93, + "source": "金投网" + }, + { + "id": 526, + "variety": "黄金", + "volume": 74914.03, + "source": "金投网" + }, + { + "id": 3773, + "variety": "原油", + "volume": 23373.86, + "source": "金投网" + }, + { + "id": 3558, + "variety": "白银", + "volume": 17878.72, + "source": "金投网" + }, + { + "id": 3343, + "variety": "黄金", + "volume": 74409.08, + "source": "金投网" + }, + { + "id": 3128, + "variety": "原油", + "volume": 95395.04, + "source": "金投网" + }, + { + "id": 2913, + "variety": "白银", + "volume": 65321.87, + "source": "金投网" + }, + { + "id": 2698, + "variety": "黄金", + "volume": 52985.54, + "source": "金投网" + }, + { + "id": 2483, + "variety": "原油", + "volume": 72417.18, + "source": "金投网" + }, + { + "id": 2268, + "variety": "白银", + "volume": 90803.76, + "source": "金投网" + }, + { + "id": 2053, + "variety": "黄金", + "volume": 11482.94, + "source": "金投网" + }, + { + "id": 1383, + "variety": "原油", + "volume": 62890.19, + "source": "金投网" + }, + { + "id": 954, + "variety": "白银", + "volume": 24087.46, + "source": "金投网" + }, + { + "id": 525, + "variety": "黄金", + "volume": 56002.79, + "source": "金投网" + }, + { + "id": 3772, + "variety": "原油", + "volume": 109665.03, + "source": "金投网" + }, + { + "id": 3557, + "variety": "白银", + "volume": 90596.78, + "source": "金投网" + }, + { + "id": 3342, + "variety": "黄金", + "volume": 90138.16, + "source": "金投网" + }, + { + "id": 3127, + "variety": "原油", + "volume": 49161.89, + "source": "金投网" + }, + { + "id": 2912, + "variety": "白银", + "volume": 11798.69, + "source": "金投网" + }, + { + "id": 2697, + "variety": "黄金", + "volume": 78089.24, + "source": "金投网" + }, + { + "id": 2482, + "variety": "原油", + "volume": 34211.34, + "source": "金投网" + }, + { + "id": 2267, + "variety": "白银", + "volume": 98178.64, + "source": "金投网" + }, + { + "id": 2052, + "variety": "黄金", + "volume": 18791.64, + "source": "金投网" + }, + { + "id": 1382, + "variety": "原油", + "volume": 26027.29, + "source": "金投网" + }, + { + "id": 953, + "variety": "白银", + "volume": 72792.63, + "source": "金投网" + }, + { + "id": 524, + "variety": "黄金", + "volume": 71904.62, + "source": "金投网" + }, + { + "id": 3771, + "variety": "原油", + "volume": 43760.96, + "source": "金投网" + }, + { + "id": 3556, + "variety": "白银", + "volume": 68422.83, + "source": "金投网" + }, + { + "id": 3341, + "variety": "黄金", + "volume": 89312.31, + "source": "金投网" + }, + { + "id": 3126, + "variety": "原油", + "volume": 27617.31, + "source": "金投网" + }, + { + "id": 2911, + "variety": "白银", + "volume": 81656.37, + "source": "金投网" + }, + { + "id": 2696, + "variety": "黄金", + "volume": 41539.86, + "source": "金投网" + }, + { + "id": 2481, + "variety": "原油", + "volume": 68152.32, + "source": "金投网" + }, + { + "id": 2266, + "variety": "白银", + "volume": 22490.42, + "source": "金投网" + }, + { + "id": 2051, + "variety": "黄金", + "volume": 93378.43, + "source": "金投网" + }, + { + "id": 1381, + "variety": "原油", + "volume": 17187.8, + "source": "金投网" + }, + { + "id": 952, + "variety": "白银", + "volume": 101176.16, + "source": "金投网" + }, + { + "id": 523, + "variety": "黄金", + "volume": 86632.41, + "source": "金投网" + }, + { + "id": 3770, + "variety": "原油", + "volume": 40184.34, + "source": "金投网" + }, + { + "id": 3555, + "variety": "白银", + "volume": 83018.6, + "source": "金投网" + }, + { + "id": 3340, + "variety": "黄金", + "volume": 25828.58, + "source": "金投网" + }, + { + "id": 3125, + "variety": "原油", + "volume": 84433.22, + "source": "金投网" + }, + { + "id": 2910, + "variety": "白银", + "volume": 109616.23, + "source": "金投网" + }, + { + "id": 2695, + "variety": "黄金", + "volume": 72510.24, + "source": "金投网" + }, + { + "id": 2480, + "variety": "原油", + "volume": 87315.74, + "source": "金投网" + }, + { + "id": 2265, + "variety": "白银", + "volume": 34672.47, + "source": "金投网" + }, + { + "id": 2050, + "variety": "黄金", + "volume": 19352.42, + "source": "金投网" + }, + { + "id": 1380, + "variety": "原油", + "volume": 92126.84, + "source": "金投网" + }, + { + "id": 951, + "variety": "白银", + "volume": 90857.5, + "source": "金投网" + }, + { + "id": 522, + "variety": "黄金", + "volume": 31877.06, + "source": "金投网" + }, + { + "id": 3769, + "variety": "原油", + "volume": 48573.29, + "source": "金投网" + }, + { + "id": 3554, + "variety": "白银", + "volume": 31291.48, + "source": "金投网" + }, + { + "id": 3339, + "variety": "黄金", + "volume": 56264.49, + "source": "金投网" + }, + { + "id": 3124, + "variety": "原油", + "volume": 23143.06, + "source": "金投网" + }, + { + "id": 2909, + "variety": "白银", + "volume": 40189.43, + "source": "金投网" + }, + { + "id": 2694, + "variety": "黄金", + "volume": 87874.48, + "source": "金投网" + }, + { + "id": 2479, + "variety": "原油", + "volume": 61364.32, + "source": "金投网" + }, + { + "id": 2264, + "variety": "白银", + "volume": 89363.74, + "source": "金投网" + }, + { + "id": 2049, + "variety": "黄金", + "volume": 36994.36, + "source": "金投网" + }, + { + "id": 1379, + "variety": "原油", + "volume": 30388.17, + "source": "金投网" + }, + { + "id": 950, + "variety": "白银", + "volume": 36731.26, + "source": "金投网" + }, + { + "id": 521, + "variety": "黄金", + "volume": 72131.24, + "source": "金投网" + }, + { + "id": 3768, + "variety": "原油", + "volume": 91520.47, + "source": "金投网" + }, + { + "id": 3553, + "variety": "白银", + "volume": 31257.86, + "source": "金投网" + }, + { + "id": 3338, + "variety": "黄金", + "volume": 66504.12, + "source": "金投网" + }, + { + "id": 3123, + "variety": "原油", + "volume": 107093.02, + "source": "金投网" + }, + { + "id": 2908, + "variety": "白银", + "volume": 108375.51, + "source": "金投网" + }, + { + "id": 2693, + "variety": "黄金", + "volume": 47574.25, + "source": "金投网" + }, + { + "id": 2478, + "variety": "原油", + "volume": 62313.04, + "source": "金投网" + }, + { + "id": 2263, + "variety": "白银", + "volume": 23137.96, + "source": "金投网" + }, + { + "id": 2048, + "variety": "黄金", + "volume": 45702.55, + "source": "金投网" + }, + { + "id": 1378, + "variety": "原油", + "volume": 58736.88, + "source": "金投网" + }, + { + "id": 949, + "variety": "白银", + "volume": 47828.55, + "source": "金投网" + }, + { + "id": 520, + "variety": "黄金", + "volume": 35103.81, + "source": "金投网" + }, + { + "id": 3767, + "variety": "原油", + "volume": 12121.25, + "source": "金投网" + }, + { + "id": 3552, + "variety": "白银", + "volume": 68098.49, + "source": "金投网" + }, + { + "id": 3337, + "variety": "黄金", + "volume": 14677.44, + "source": "金投网" + }, + { + "id": 3122, + "variety": "原油", + "volume": 37824.06, + "source": "金投网" + }, + { + "id": 2907, + "variety": "白银", + "volume": 72631.98, + "source": "金投网" + }, + { + "id": 2692, + "variety": "黄金", + "volume": 11200.23, + "source": "金投网" + }, + { + "id": 2477, + "variety": "原油", + "volume": 73715.28, + "source": "金投网" + }, + { + "id": 2262, + "variety": "白银", + "volume": 98251.97, + "source": "金投网" + }, + { + "id": 2047, + "variety": "黄金", + "volume": 51709.96, + "source": "金投网" + }, + { + "id": 1377, + "variety": "原油", + "volume": 105665.58, + "source": "金投网" + }, + { + "id": 948, + "variety": "白银", + "volume": 32200.09, + "source": "金投网" + }, + { + "id": 519, + "variety": "黄金", + "volume": 35438.44, + "source": "金投网" + }, + { + "id": 3766, + "variety": "原油", + "volume": 27635.6, + "source": "金投网" + }, + { + "id": 3551, + "variety": "白银", + "volume": 20849.17, + "source": "金投网" + }, + { + "id": 3336, + "variety": "黄金", + "volume": 60247.93, + "source": "金投网" + }, + { + "id": 3121, + "variety": "原油", + "volume": 89928.96, + "source": "金投网" + }, + { + "id": 2906, + "variety": "白银", + "volume": 68800.58, + "source": "金投网" + }, + { + "id": 2691, + "variety": "黄金", + "volume": 94946.47, + "source": "金投网" + }, + { + "id": 2476, + "variety": "原油", + "volume": 36206.26, + "source": "金投网" + }, + { + "id": 2261, + "variety": "白银", + "volume": 99309.87, + "source": "金投网" + }, + { + "id": 2046, + "variety": "黄金", + "volume": 65462.91, + "source": "金投网" + }, + { + "id": 1376, + "variety": "原油", + "volume": 71881.04, + "source": "金投网" + }, + { + "id": 947, + "variety": "白银", + "volume": 106118.28, + "source": "金投网" + }, + { + "id": 518, + "variety": "黄金", + "volume": 90520.28, + "source": "金投网" + }, + { + "id": 3765, + "variety": "原油", + "volume": 40798.68, + "source": "金投网" + }, + { + "id": 3550, + "variety": "白银", + "volume": 44250.41, + "source": "金投网" + }, + { + "id": 3335, + "variety": "黄金", + "volume": 82042.69, + "source": "金投网" + }, + { + "id": 3120, + "variety": "原油", + "volume": 34743.66, + "source": "金投网" + }, + { + "id": 2905, + "variety": "白银", + "volume": 102820.02, + "source": "金投网" + }, + { + "id": 2690, + "variety": "黄金", + "volume": 63325.37, + "source": "金投网" + }, + { + "id": 2475, + "variety": "原油", + "volume": 100262.06, + "source": "金投网" + }, + { + "id": 2260, + "variety": "白银", + "volume": 59275.52, + "source": "金投网" + }, + { + "id": 2045, + "variety": "黄金", + "volume": 58452.91, + "source": "金投网" + }, + { + "id": 1375, + "variety": "原油", + "volume": 68454.39, + "source": "金投网" + }, + { + "id": 946, + "variety": "白银", + "volume": 48229, + "source": "金投网" + }, + { + "id": 517, + "variety": "黄金", + "volume": 69000.78, + "source": "金投网" + }, + { + "id": 3764, + "variety": "原油", + "volume": 102096.95, + "source": "金投网" + }, + { + "id": 3549, + "variety": "白银", + "volume": 13341.84, + "source": "金投网" + }, + { + "id": 3334, + "variety": "黄金", + "volume": 89808.38, + "source": "金投网" + }, + { + "id": 3119, + "variety": "原油", + "volume": 16589.37, + "source": "金投网" + }, + { + "id": 2904, + "variety": "白银", + "volume": 81383.45, + "source": "金投网" + }, + { + "id": 2689, + "variety": "黄金", + "volume": 16355.94, + "source": "金投网" + }, + { + "id": 2474, + "variety": "原油", + "volume": 79789.86, + "source": "金投网" + }, + { + "id": 2259, + "variety": "白银", + "volume": 67387.57, + "source": "金投网" + }, + { + "id": 2044, + "variety": "黄金", + "volume": 64488.98, + "source": "金投网" + }, + { + "id": 1374, + "variety": "原油", + "volume": 100010.76, + "source": "金投网" + }, + { + "id": 945, + "variety": "白银", + "volume": 94105.7, + "source": "金投网" + }, + { + "id": 516, + "variety": "黄金", + "volume": 71783.74, + "source": "金投网" + }, + { + "id": 3763, + "variety": "原油", + "volume": 30795.7, + "source": "金投网" + }, + { + "id": 3548, + "variety": "白银", + "volume": 20917.42, + "source": "金投网" + }, + { + "id": 3333, + "variety": "黄金", + "volume": 83497.85, + "source": "金投网" + }, + { + "id": 3118, + "variety": "原油", + "volume": 30966.34, + "source": "金投网" + }, + { + "id": 2903, + "variety": "白银", + "volume": 99948.95, + "source": "金投网" + }, + { + "id": 2688, + "variety": "黄金", + "volume": 60611.51, + "source": "金投网" + }, + { + "id": 2473, + "variety": "原油", + "volume": 75980.2, + "source": "金投网" + }, + { + "id": 2258, + "variety": "白银", + "volume": 81165.42, + "source": "金投网" + }, + { + "id": 2043, + "variety": "黄金", + "volume": 39579.28, + "source": "金投网" + }, + { + "id": 1373, + "variety": "原油", + "volume": 72230.3, + "source": "金投网" + }, + { + "id": 944, + "variety": "白银", + "volume": 102081.75, + "source": "金投网" + }, + { + "id": 515, + "variety": "黄金", + "volume": 75599.18, + "source": "金投网" + }, + { + "id": 3762, + "variety": "原油", + "volume": 71006.88, + "source": "金投网" + }, + { + "id": 3547, + "variety": "白银", + "volume": 52008.01, + "source": "金投网" + }, + { + "id": 3332, + "variety": "黄金", + "volume": 23764.22, + "source": "金投网" + }, + { + "id": 3117, + "variety": "原油", + "volume": 56710.07, + "source": "金投网" + }, + { + "id": 2902, + "variety": "白银", + "volume": 74984.86, + "source": "金投网" + }, + { + "id": 2687, + "variety": "黄金", + "volume": 24602.17, + "source": "金投网" + }, + { + "id": 2472, + "variety": "原油", + "volume": 68260.53, + "source": "金投网" + }, + { + "id": 2257, + "variety": "白银", + "volume": 90828.3, + "source": "金投网" + }, + { + "id": 2042, + "variety": "黄金", + "volume": 69261.32, + "source": "金投网" + }, + { + "id": 1372, + "variety": "原油", + "volume": 93627.5, + "source": "金投网" + }, + { + "id": 943, + "variety": "白银", + "volume": 34938.82, + "source": "金投网" + }, + { + "id": 514, + "variety": "黄金", + "volume": 57762.65, + "source": "金投网" + }, + { + "id": 3761, + "variety": "原油", + "volume": 83283.74, + "source": "金投网" + }, + { + "id": 3546, + "variety": "白银", + "volume": 73741.13, + "source": "金投网" + }, + { + "id": 3331, + "variety": "黄金", + "volume": 15689.37, + "source": "金投网" + }, + { + "id": 3116, + "variety": "原油", + "volume": 96565.46, + "source": "金投网" + }, + { + "id": 2901, + "variety": "白银", + "volume": 56890.82, + "source": "金投网" + }, + { + "id": 2686, + "variety": "黄金", + "volume": 96350.5, + "source": "金投网" + }, + { + "id": 2471, + "variety": "原油", + "volume": 42037.67, + "source": "金投网" + }, + { + "id": 2256, + "variety": "白银", + "volume": 31634.97, + "source": "金投网" + }, + { + "id": 2041, + "variety": "黄金", + "volume": 56697.07, + "source": "金投网" + }, + { + "id": 1371, + "variety": "原油", + "volume": 53981.9, + "source": "金投网" + }, + { + "id": 942, + "variety": "白银", + "volume": 88245.52, + "source": "金投网" + }, + { + "id": 513, + "variety": "黄金", + "volume": 11904.37, + "source": "金投网" + }, + { + "id": 3760, + "variety": "原油", + "volume": 99094.27, + "source": "金投网" + }, + { + "id": 3545, + "variety": "白银", + "volume": 53420.26, + "source": "金投网" + }, + { + "id": 3330, + "variety": "黄金", + "volume": 28043.66, + "source": "金投网" + }, + { + "id": 3115, + "variety": "原油", + "volume": 11136.95, + "source": "金投网" + }, + { + "id": 2900, + "variety": "白银", + "volume": 78107.24, + "source": "金投网" + }, + { + "id": 2685, + "variety": "黄金", + "volume": 107387.72, + "source": "金投网" + }, + { + "id": 2470, + "variety": "原油", + "volume": 55367.26, + "source": "金投网" + }, + { + "id": 2255, + "variety": "白银", + "volume": 99000.95, + "source": "金投网" + }, + { + "id": 2040, + "variety": "黄金", + "volume": 21260.53, + "source": "金投网" + }, + { + "id": 1370, + "variety": "原油", + "volume": 74131.86, + "source": "金投网" + }, + { + "id": 941, + "variety": "白银", + "volume": 50674.83, + "source": "金投网" + }, + { + "id": 512, + "variety": "黄金", + "volume": 85796.97, + "source": "金投网" + }, + { + "id": 3759, + "variety": "原油", + "volume": 12342.19, + "source": "金投网" + }, + { + "id": 3544, + "variety": "白银", + "volume": 109205.18, + "source": "金投网" + }, + { + "id": 3329, + "variety": "黄金", + "volume": 32618.09, + "source": "金投网" + }, + { + "id": 3114, + "variety": "原油", + "volume": 88268.77, + "source": "金投网" + }, + { + "id": 2899, + "variety": "白银", + "volume": 40496.85, + "source": "金投网" + }, + { + "id": 2684, + "variety": "黄金", + "volume": 54255.94, + "source": "金投网" + }, + { + "id": 2469, + "variety": "原油", + "volume": 98210.73, + "source": "金投网" + }, + { + "id": 2254, + "variety": "白银", + "volume": 35439.64, + "source": "金投网" + }, + { + "id": 2039, + "variety": "黄金", + "volume": 50633.27, + "source": "金投网" + }, + { + "id": 1369, + "variety": "原油", + "volume": 82649.53, + "source": "金投网" + }, + { + "id": 940, + "variety": "白银", + "volume": 26842.15, + "source": "金投网" + }, + { + "id": 511, + "variety": "黄金", + "volume": 59166.57, + "source": "金投网" + }, + { + "id": 3758, + "variety": "原油", + "volume": 61472.37, + "source": "金投网" + }, + { + "id": 3543, + "variety": "白银", + "volume": 64662.21, + "source": "金投网" + }, + { + "id": 3328, + "variety": "黄金", + "volume": 45454.3, + "source": "金投网" + }, + { + "id": 3113, + "variety": "原油", + "volume": 67445.39, + "source": "金投网" + }, + { + "id": 2898, + "variety": "白银", + "volume": 91705.41, + "source": "金投网" + }, + { + "id": 2683, + "variety": "黄金", + "volume": 60266.2, + "source": "金投网" + }, + { + "id": 2468, + "variety": "原油", + "volume": 98322.85, + "source": "金投网" + }, + { + "id": 2253, + "variety": "白银", + "volume": 46641.76, + "source": "金投网" + }, + { + "id": 2038, + "variety": "黄金", + "volume": 52341.04, + "source": "金投网" + }, + { + "id": 1368, + "variety": "原油", + "volume": 28037.71, + "source": "金投网" + }, + { + "id": 939, + "variety": "白银", + "volume": 63025.67, + "source": "金投网" + }, + { + "id": 510, + "variety": "黄金", + "volume": 99604.99, + "source": "金投网" + }, + { + "id": 3757, + "variety": "原油", + "volume": 100524.55, + "source": "金投网" + }, + { + "id": 3542, + "variety": "白银", + "volume": 105551.71, + "source": "金投网" + }, + { + "id": 3327, + "variety": "黄金", + "volume": 35001.14, + "source": "金投网" + }, + { + "id": 3112, + "variety": "原油", + "volume": 50939.94, + "source": "金投网" + }, + { + "id": 2897, + "variety": "白银", + "volume": 72994.85, + "source": "金投网" + }, + { + "id": 2682, + "variety": "黄金", + "volume": 18861.08, + "source": "金投网" + }, + { + "id": 2467, + "variety": "原油", + "volume": 102150.45, + "source": "金投网" + }, + { + "id": 2252, + "variety": "白银", + "volume": 87154.42, + "source": "金投网" + }, + { + "id": 2037, + "variety": "黄金", + "volume": 48779.41, + "source": "金投网" + }, + { + "id": 1367, + "variety": "原油", + "volume": 44687.35, + "source": "金投网" + }, + { + "id": 938, + "variety": "白银", + "volume": 41043.57, + "source": "金投网" + }, + { + "id": 509, + "variety": "黄金", + "volume": 14291.8, + "source": "金投网" + }, + { + "id": 3756, + "variety": "原油", + "volume": 46010.25, + "source": "金投网" + }, + { + "id": 3541, + "variety": "白银", + "volume": 60955.61, + "source": "金投网" + }, + { + "id": 3326, + "variety": "黄金", + "volume": 65040.92, + "source": "金投网" + }, + { + "id": 3111, + "variety": "原油", + "volume": 39648.57, + "source": "金投网" + }, + { + "id": 2896, + "variety": "白银", + "volume": 83669.73, + "source": "金投网" + }, + { + "id": 2681, + "variety": "黄金", + "volume": 90405.83, + "source": "金投网" + }, + { + "id": 2466, + "variety": "原油", + "volume": 52828.15, + "source": "金投网" + }, + { + "id": 2251, + "variety": "白银", + "volume": 81510.61, + "source": "金投网" + }, + { + "id": 2036, + "variety": "黄金", + "volume": 16465.56, + "source": "金投网" + }, + { + "id": 1366, + "variety": "原油", + "volume": 66381.08, + "source": "金投网" + }, + { + "id": 937, + "variety": "白银", + "volume": 97621.29, + "source": "金投网" + }, + { + "id": 508, + "variety": "黄金", + "volume": 62872.49, + "source": "金投网" + }, + { + "id": 3755, + "variety": "原油", + "volume": 67216.1, + "source": "金投网" + }, + { + "id": 3540, + "variety": "白银", + "volume": 64208.4, + "source": "金投网" + }, + { + "id": 3325, + "variety": "黄金", + "volume": 104156.91, + "source": "金投网" + }, + { + "id": 3110, + "variety": "原油", + "volume": 61618.56, + "source": "金投网" + }, + { + "id": 2895, + "variety": "白银", + "volume": 18922.95, + "source": "金投网" + }, + { + "id": 2680, + "variety": "黄金", + "volume": 19337.47, + "source": "金投网" + }, + { + "id": 2465, + "variety": "原油", + "volume": 91149.93, + "source": "金投网" + }, + { + "id": 2250, + "variety": "白银", + "volume": 13217.84, + "source": "金投网" + }, + { + "id": 2035, + "variety": "黄金", + "volume": 31710.76, + "source": "金投网" + }, + { + "id": 1365, + "variety": "原油", + "volume": 102408.43, + "source": "金投网" + }, + { + "id": 936, + "variety": "白银", + "volume": 64398.11, + "source": "金投网" + }, + { + "id": 507, + "variety": "黄金", + "volume": 29029.99, + "source": "金投网" + }, + { + "id": 3754, + "variety": "原油", + "volume": 104330.92, + "source": "金投网" + }, + { + "id": 3539, + "variety": "白银", + "volume": 106631.68, + "source": "金投网" + }, + { + "id": 3324, + "variety": "黄金", + "volume": 32873.15, + "source": "金投网" + }, + { + "id": 3109, + "variety": "原油", + "volume": 40303.33, + "source": "金投网" + }, + { + "id": 2894, + "variety": "白银", + "volume": 19511.26, + "source": "金投网" + }, + { + "id": 2679, + "variety": "黄金", + "volume": 103903.14, + "source": "金投网" + }, + { + "id": 2464, + "variety": "原油", + "volume": 80314.13, + "source": "金投网" + }, + { + "id": 2249, + "variety": "白银", + "volume": 97228.45, + "source": "金投网" + }, + { + "id": 2034, + "variety": "黄金", + "volume": 105134.9, + "source": "金投网" + }, + { + "id": 1364, + "variety": "原油", + "volume": 33470.1, + "source": "金投网" + }, + { + "id": 935, + "variety": "白银", + "volume": 37472.2, + "source": "金投网" + }, + { + "id": 506, + "variety": "黄金", + "volume": 14345.14, + "source": "金投网" + }, + { + "id": 3753, + "variety": "原油", + "volume": 15814.06, + "source": "金投网" + }, + { + "id": 3538, + "variety": "白银", + "volume": 19898.42, + "source": "金投网" + }, + { + "id": 3323, + "variety": "黄金", + "volume": 46517.03, + "source": "金投网" + }, + { + "id": 3108, + "variety": "原油", + "volume": 22969.65, + "source": "金投网" + }, + { + "id": 2893, + "variety": "白银", + "volume": 70498.32, + "source": "金投网" + }, + { + "id": 2678, + "variety": "黄金", + "volume": 49596.08, + "source": "金投网" + }, + { + "id": 2463, + "variety": "原油", + "volume": 57628.66, + "source": "金投网" + }, + { + "id": 2248, + "variety": "白银", + "volume": 28435.93, + "source": "金投网" + }, + { + "id": 2033, + "variety": "黄金", + "volume": 53259.4, + "source": "金投网" + }, + { + "id": 1363, + "variety": "原油", + "volume": 42901.51, + "source": "金投网" + }, + { + "id": 934, + "variety": "白银", + "volume": 81805.92, + "source": "金投网" + }, + { + "id": 505, + "variety": "黄金", + "volume": 25097.79, + "source": "金投网" + }, + { + "id": 3752, + "variety": "原油", + "volume": 83141.12, + "source": "金投网" + }, + { + "id": 3537, + "variety": "白银", + "volume": 103644.17, + "source": "金投网" + }, + { + "id": 3322, + "variety": "黄金", + "volume": 101275.59, + "source": "金投网" + }, + { + "id": 3107, + "variety": "原油", + "volume": 48163.67, + "source": "金投网" + }, + { + "id": 2892, + "variety": "白银", + "volume": 101297.81, + "source": "金投网" + }, + { + "id": 2677, + "variety": "黄金", + "volume": 16042.36, + "source": "金投网" + }, + { + "id": 2462, + "variety": "原油", + "volume": 22885.74, + "source": "金投网" + }, + { + "id": 2247, + "variety": "白银", + "volume": 72983.47, + "source": "金投网" + }, + { + "id": 2032, + "variety": "黄金", + "volume": 11445.32, + "source": "金投网" + }, + { + "id": 1362, + "variety": "原油", + "volume": 14063.23, + "source": "金投网" + }, + { + "id": 933, + "variety": "白银", + "volume": 63207.78, + "source": "金投网" + }, + { + "id": 504, + "variety": "黄金", + "volume": 60655.23, + "source": "金投网" + }, + { + "id": 3751, + "variety": "原油", + "volume": 17264.91, + "source": "金投网" + }, + { + "id": 3536, + "variety": "白银", + "volume": 22936.95, + "source": "金投网" + }, + { + "id": 3321, + "variety": "黄金", + "volume": 105592.23, + "source": "金投网" + }, + { + "id": 3106, + "variety": "原油", + "volume": 35747.86, + "source": "金投网" + }, + { + "id": 2891, + "variety": "白银", + "volume": 45901.34, + "source": "金投网" + }, + { + "id": 2676, + "variety": "黄金", + "volume": 79505.7, + "source": "金投网" + }, + { + "id": 2461, + "variety": "原油", + "volume": 105741.86, + "source": "金投网" + }, + { + "id": 2246, + "variety": "白银", + "volume": 95909.18, + "source": "金投网" + }, + { + "id": 2031, + "variety": "黄金", + "volume": 66131.68, + "source": "金投网" + }, + { + "id": 1361, + "variety": "原油", + "volume": 108062.04, + "source": "金投网" + }, + { + "id": 932, + "variety": "白银", + "volume": 13839.03, + "source": "金投网" + }, + { + "id": 503, + "variety": "黄金", + "volume": 78781.6, + "source": "金投网" + }, + { + "id": 3750, + "variety": "原油", + "volume": 91913.65, + "source": "金投网" + }, + { + "id": 3535, + "variety": "白银", + "volume": 106215.96, + "source": "金投网" + }, + { + "id": 3320, + "variety": "黄金", + "volume": 74547.66, + "source": "金投网" + }, + { + "id": 3105, + "variety": "原油", + "volume": 90098.16, + "source": "金投网" + }, + { + "id": 2890, + "variety": "白银", + "volume": 97534.33, + "source": "金投网" + }, + { + "id": 2675, + "variety": "黄金", + "volume": 66180.5, + "source": "金投网" + }, + { + "id": 2460, + "variety": "原油", + "volume": 105455.49, + "source": "金投网" + }, + { + "id": 2245, + "variety": "白银", + "volume": 29625.72, + "source": "金投网" + }, + { + "id": 2030, + "variety": "黄金", + "volume": 10928.39, + "source": "金投网" + }, + { + "id": 1360, + "variety": "原油", + "volume": 93629.97, + "source": "金投网" + }, + { + "id": 931, + "variety": "白银", + "volume": 62686.09, + "source": "金投网" + }, + { + "id": 502, + "variety": "黄金", + "volume": 39148.9, + "source": "金投网" + }, + { + "id": 3749, + "variety": "原油", + "volume": 69622.59, + "source": "金投网" + }, + { + "id": 3534, + "variety": "白银", + "volume": 75675.67, + "source": "金投网" + }, + { + "id": 3319, + "variety": "黄金", + "volume": 54566.53, + "source": "金投网" + }, + { + "id": 3104, + "variety": "原油", + "volume": 93260.42, + "source": "金投网" + }, + { + "id": 2889, + "variety": "白银", + "volume": 39662.95, + "source": "金投网" + }, + { + "id": 2674, + "variety": "黄金", + "volume": 109660.75, + "source": "金投网" + }, + { + "id": 2459, + "variety": "原油", + "volume": 53339.04, + "source": "金投网" + }, + { + "id": 2244, + "variety": "白银", + "volume": 16240.1, + "source": "金投网" + }, + { + "id": 2029, + "variety": "黄金", + "volume": 78695.7, + "source": "金投网" + }, + { + "id": 1359, + "variety": "原油", + "volume": 59659.02, + "source": "金投网" + }, + { + "id": 930, + "variety": "白银", + "volume": 63183.36, + "source": "金投网" + }, + { + "id": 501, + "variety": "黄金", + "volume": 99914.02, + "source": "金投网" + }, + { + "id": 3748, + "variety": "原油", + "volume": 27884.87, + "source": "金投网" + }, + { + "id": 3533, + "variety": "白银", + "volume": 87730.74, + "source": "金投网" + }, + { + "id": 3318, + "variety": "黄金", + "volume": 85880.93, + "source": "金投网" + }, + { + "id": 3103, + "variety": "原油", + "volume": 52179.29, + "source": "金投网" + }, + { + "id": 2888, + "variety": "白银", + "volume": 10450.81, + "source": "金投网" + }, + { + "id": 2673, + "variety": "黄金", + "volume": 76848.69, + "source": "金投网" + }, + { + "id": 2458, + "variety": "原油", + "volume": 19183.64, + "source": "金投网" + }, + { + "id": 2243, + "variety": "白银", + "volume": 62626.79, + "source": "金投网" + }, + { + "id": 2028, + "variety": "黄金", + "volume": 96175.83, + "source": "金投网" + }, + { + "id": 1358, + "variety": "原油", + "volume": 72539.22, + "source": "金投网" + }, + { + "id": 929, + "variety": "白银", + "volume": 90715.52, + "source": "金投网" + }, + { + "id": 500, + "variety": "黄金", + "volume": 34640.41, + "source": "金投网" + }, + { + "id": 3747, + "variety": "原油", + "volume": 46045.31, + "source": "金投网" + }, + { + "id": 3532, + "variety": "白银", + "volume": 76638.09, + "source": "金投网" + }, + { + "id": 3317, + "variety": "黄金", + "volume": 104666.75, + "source": "金投网" + }, + { + "id": 3102, + "variety": "原油", + "volume": 44816.65, + "source": "金投网" + }, + { + "id": 2887, + "variety": "白银", + "volume": 92174.79, + "source": "金投网" + }, + { + "id": 2672, + "variety": "黄金", + "volume": 25353.45, + "source": "金投网" + }, + { + "id": 2457, + "variety": "原油", + "volume": 20937.4, + "source": "金投网" + }, + { + "id": 2242, + "variety": "白银", + "volume": 41898.46, + "source": "金投网" + }, + { + "id": 2027, + "variety": "黄金", + "volume": 57724.54, + "source": "金投网" + }, + { + "id": 1357, + "variety": "原油", + "volume": 87363.12, + "source": "金投网" + }, + { + "id": 928, + "variety": "白银", + "volume": 54187.43, + "source": "金投网" + }, + { + "id": 499, + "variety": "黄金", + "volume": 27089.61, + "source": "金投网" + }, + { + "id": 3746, + "variety": "原油", + "volume": 84896.32, + "source": "金投网" + }, + { + "id": 3531, + "variety": "白银", + "volume": 106625.72, + "source": "金投网" + }, + { + "id": 3316, + "variety": "黄金", + "volume": 32466.72, + "source": "金投网" + }, + { + "id": 3101, + "variety": "原油", + "volume": 71668.88, + "source": "金投网" + }, + { + "id": 2886, + "variety": "白银", + "volume": 44055, + "source": "金投网" + }, + { + "id": 2671, + "variety": "黄金", + "volume": 70195.43, + "source": "金投网" + }, + { + "id": 2456, + "variety": "原油", + "volume": 25595.59, + "source": "金投网" + }, + { + "id": 2241, + "variety": "白银", + "volume": 46463.36, + "source": "金投网" + }, + { + "id": 2026, + "variety": "黄金", + "volume": 36724.69, + "source": "金投网" + }, + { + "id": 1356, + "variety": "原油", + "volume": 21837.08, + "source": "金投网" + }, + { + "id": 927, + "variety": "白银", + "volume": 10898.22, + "source": "金投网" + }, + { + "id": 498, + "variety": "黄金", + "volume": 101304.78, + "source": "金投网" + }, + { + "id": 3745, + "variety": "原油", + "volume": 107027.28, + "source": "金投网" + }, + { + "id": 3530, + "variety": "白银", + "volume": 100595.9, + "source": "金投网" + }, + { + "id": 3315, + "variety": "黄金", + "volume": 52052.23, + "source": "金投网" + }, + { + "id": 3100, + "variety": "原油", + "volume": 69780.88, + "source": "金投网" + }, + { + "id": 2885, + "variety": "白银", + "volume": 76298.78, + "source": "金投网" + }, + { + "id": 2670, + "variety": "黄金", + "volume": 74252.89, + "source": "金投网" + }, + { + "id": 2455, + "variety": "原油", + "volume": 67442.17, + "source": "金投网" + }, + { + "id": 2240, + "variety": "白银", + "volume": 35765.68, + "source": "金投网" + }, + { + "id": 2025, + "variety": "黄金", + "volume": 96666.08, + "source": "金投网" + }, + { + "id": 1355, + "variety": "原油", + "volume": 12290.22, + "source": "金投网" + }, + { + "id": 926, + "variety": "白银", + "volume": 11834.04, + "source": "金投网" + }, + { + "id": 497, + "variety": "黄金", + "volume": 23583.29, + "source": "金投网" + }, + { + "id": 3744, + "variety": "原油", + "volume": 18800.74, + "source": "金投网" + }, + { + "id": 3529, + "variety": "白银", + "volume": 31810.88, + "source": "金投网" + }, + { + "id": 3314, + "variety": "黄金", + "volume": 103696.87, + "source": "金投网" + }, + { + "id": 3099, + "variety": "原油", + "volume": 39065.23, + "source": "金投网" + }, + { + "id": 2884, + "variety": "白银", + "volume": 106327.21, + "source": "金投网" + }, + { + "id": 2669, + "variety": "黄金", + "volume": 44057.42, + "source": "金投网" + }, + { + "id": 2454, + "variety": "原油", + "volume": 96626.25, + "source": "金投网" + }, + { + "id": 2239, + "variety": "白银", + "volume": 42190.25, + "source": "金投网" + }, + { + "id": 2024, + "variety": "黄金", + "volume": 35775.61, + "source": "金投网" + }, + { + "id": 1354, + "variety": "原油", + "volume": 95717.36, + "source": "金投网" + }, + { + "id": 925, + "variety": "白银", + "volume": 55999.66, + "source": "金投网" + }, + { + "id": 496, + "variety": "黄金", + "volume": 23830.75, + "source": "金投网" + }, + { + "id": 3743, + "variety": "原油", + "volume": 106665.92, + "source": "金投网" + }, + { + "id": 3528, + "variety": "白银", + "volume": 20668.49, + "source": "金投网" + }, + { + "id": 3313, + "variety": "黄金", + "volume": 39192.13, + "source": "金投网" + }, + { + "id": 3098, + "variety": "原油", + "volume": 89099.57, + "source": "金投网" + }, + { + "id": 2883, + "variety": "白银", + "volume": 33134.93, + "source": "金投网" + }, + { + "id": 2668, + "variety": "黄金", + "volume": 26766.22, + "source": "金投网" + }, + { + "id": 2453, + "variety": "原油", + "volume": 91037.36, + "source": "金投网" + }, + { + "id": 2238, + "variety": "白银", + "volume": 69149.73, + "source": "金投网" + }, + { + "id": 2023, + "variety": "黄金", + "volume": 89420.72, + "source": "金投网" + }, + { + "id": 1353, + "variety": "原油", + "volume": 73868.84, + "source": "金投网" + }, + { + "id": 924, + "variety": "白银", + "volume": 44908.65, + "source": "金投网" + }, + { + "id": 495, + "variety": "黄金", + "volume": 86657.83, + "source": "金投网" + }, + { + "id": 3742, + "variety": "原油", + "volume": 28969.24, + "source": "金投网" + }, + { + "id": 3527, + "variety": "白银", + "volume": 55034.77, + "source": "金投网" + }, + { + "id": 3312, + "variety": "黄金", + "volume": 60895.82, + "source": "金投网" + }, + { + "id": 3097, + "variety": "原油", + "volume": 57444.04, + "source": "金投网" + }, + { + "id": 2882, + "variety": "白银", + "volume": 102078.73, + "source": "金投网" + }, + { + "id": 2667, + "variety": "黄金", + "volume": 14728.97, + "source": "金投网" + }, + { + "id": 2452, + "variety": "原油", + "volume": 72344.84, + "source": "金投网" + }, + { + "id": 2237, + "variety": "白银", + "volume": 80300.88, + "source": "金投网" + }, + { + "id": 2022, + "variety": "黄金", + "volume": 21039.7, + "source": "金投网" + }, + { + "id": 1352, + "variety": "原油", + "volume": 83854.04, + "source": "金投网" + }, + { + "id": 923, + "variety": "白银", + "volume": 100768.37, + "source": "金投网" + }, + { + "id": 494, + "variety": "黄金", + "volume": 50490.69, + "source": "金投网" + }, + { + "id": 3741, + "variety": "原油", + "volume": 67393.86, + "source": "金投网" + }, + { + "id": 3526, + "variety": "白银", + "volume": 59484.92, + "source": "金投网" + }, + { + "id": 3311, + "variety": "黄金", + "volume": 25545.22, + "source": "金投网" + }, + { + "id": 3096, + "variety": "原油", + "volume": 17052.19, + "source": "金投网" + }, + { + "id": 2881, + "variety": "白银", + "volume": 26213.08, + "source": "金投网" + }, + { + "id": 2666, + "variety": "黄金", + "volume": 78154.9, + "source": "金投网" + }, + { + "id": 2451, + "variety": "原油", + "volume": 12986.71, + "source": "金投网" + }, + { + "id": 2236, + "variety": "白银", + "volume": 83955.93, + "source": "金投网" + }, + { + "id": 2021, + "variety": "黄金", + "volume": 85642.96, + "source": "金投网" + }, + { + "id": 1351, + "variety": "原油", + "volume": 13718.37, + "source": "金投网" + }, + { + "id": 922, + "variety": "白银", + "volume": 19719.99, + "source": "金投网" + }, + { + "id": 493, + "variety": "黄金", + "volume": 76793.92, + "source": "金投网" + }, + { + "id": 3740, + "variety": "原油", + "volume": 42877.88, + "source": "金投网" + }, + { + "id": 3525, + "variety": "白银", + "volume": 37636.45, + "source": "金投网" + }, + { + "id": 3310, + "variety": "黄金", + "volume": 66182.34, + "source": "金投网" + }, + { + "id": 3095, + "variety": "原油", + "volume": 65016.62, + "source": "金投网" + }, + { + "id": 2880, + "variety": "白银", + "volume": 49264.98, + "source": "金投网" + }, + { + "id": 2665, + "variety": "黄金", + "volume": 53911.01, + "source": "金投网" + }, + { + "id": 2450, + "variety": "原油", + "volume": 75242.61, + "source": "金投网" + }, + { + "id": 2235, + "variety": "白银", + "volume": 34429.8, + "source": "金投网" + }, + { + "id": 2020, + "variety": "黄金", + "volume": 38357.41, + "source": "金投网" + }, + { + "id": 1350, + "variety": "原油", + "volume": 95457.1, + "source": "金投网" + }, + { + "id": 921, + "variety": "白银", + "volume": 51774.27, + "source": "金投网" + }, + { + "id": 492, + "variety": "黄金", + "volume": 44944.68, + "source": "金投网" + }, + { + "id": 3739, + "variety": "原油", + "volume": 32858.8, + "source": "金投网" + }, + { + "id": 3524, + "variety": "白银", + "volume": 40529.38, + "source": "金投网" + }, + { + "id": 3309, + "variety": "黄金", + "volume": 46830.14, + "source": "金投网" + }, + { + "id": 3094, + "variety": "原油", + "volume": 22479.44, + "source": "金投网" + }, + { + "id": 2879, + "variety": "白银", + "volume": 23706.35, + "source": "金投网" + }, + { + "id": 2664, + "variety": "黄金", + "volume": 17201.48, + "source": "金投网" + }, + { + "id": 2449, + "variety": "原油", + "volume": 102026.19, + "source": "金投网" + }, + { + "id": 2234, + "variety": "白银", + "volume": 26219.21, + "source": "金投网" + }, + { + "id": 2019, + "variety": "黄金", + "volume": 55243.45, + "source": "金投网" + }, + { + "id": 1349, + "variety": "原油", + "volume": 86729.3, + "source": "金投网" + }, + { + "id": 920, + "variety": "白银", + "volume": 35435.5, + "source": "金投网" + }, + { + "id": 491, + "variety": "黄金", + "volume": 32849.53, + "source": "金投网" + }, + { + "id": 3738, + "variety": "原油", + "volume": 58817.99, + "source": "金投网" + }, + { + "id": 3523, + "variety": "白银", + "volume": 12267.85, + "source": "金投网" + }, + { + "id": 3308, + "variety": "黄金", + "volume": 12844.16, + "source": "金投网" + }, + { + "id": 3093, + "variety": "原油", + "volume": 26145.26, + "source": "金投网" + }, + { + "id": 2878, + "variety": "白银", + "volume": 80939.18, + "source": "金投网" + }, + { + "id": 2663, + "variety": "黄金", + "volume": 83355.99, + "source": "金投网" + }, + { + "id": 2448, + "variety": "原油", + "volume": 67719.73, + "source": "金投网" + }, + { + "id": 2233, + "variety": "白银", + "volume": 48034.31, + "source": "金投网" + }, + { + "id": 2018, + "variety": "黄金", + "volume": 13704.97, + "source": "金投网" + }, + { + "id": 1348, + "variety": "原油", + "volume": 16228.61, + "source": "金投网" + }, + { + "id": 919, + "variety": "白银", + "volume": 22603.54, + "source": "金投网" + }, + { + "id": 490, + "variety": "黄金", + "volume": 33380.75, + "source": "金投网" + }, + { + "id": 3737, + "variety": "原油", + "volume": 34513.68, + "source": "金投网" + }, + { + "id": 3522, + "variety": "白银", + "volume": 97998.5, + "source": "金投网" + }, + { + "id": 3307, + "variety": "黄金", + "volume": 92271.31, + "source": "金投网" + }, + { + "id": 3092, + "variety": "原油", + "volume": 25871.26, + "source": "金投网" + }, + { + "id": 2877, + "variety": "白银", + "volume": 61721.1, + "source": "金投网" + }, + { + "id": 2662, + "variety": "黄金", + "volume": 17569.99, + "source": "金投网" + }, + { + "id": 2447, + "variety": "原油", + "volume": 77595.72, + "source": "金投网" + }, + { + "id": 2232, + "variety": "白银", + "volume": 93847.15, + "source": "金投网" + }, + { + "id": 2017, + "variety": "黄金", + "volume": 57052.92, + "source": "金投网" + }, + { + "id": 1347, + "variety": "原油", + "volume": 36665.31, + "source": "金投网" + }, + { + "id": 918, + "variety": "白银", + "volume": 39926.3, + "source": "金投网" + }, + { + "id": 489, + "variety": "黄金", + "volume": 64252.57, + "source": "金投网" + }, + { + "id": 3736, + "variety": "原油", + "volume": 10466.45, + "source": "金投网" + }, + { + "id": 3521, + "variety": "白银", + "volume": 86439.77, + "source": "金投网" + }, + { + "id": 3306, + "variety": "黄金", + "volume": 80019.28, + "source": "金投网" + }, + { + "id": 3091, + "variety": "原油", + "volume": 35996.89, + "source": "金投网" + }, + { + "id": 2876, + "variety": "白银", + "volume": 77551.49, + "source": "金投网" + }, + { + "id": 2661, + "variety": "黄金", + "volume": 42385.08, + "source": "金投网" + }, + { + "id": 2446, + "variety": "原油", + "volume": 77786.83, + "source": "金投网" + }, + { + "id": 2231, + "variety": "白银", + "volume": 25898.87, + "source": "金投网" + }, + { + "id": 2016, + "variety": "黄金", + "volume": 11802.1, + "source": "金投网" + }, + { + "id": 1346, + "variety": "原油", + "volume": 69338.23, + "source": "金投网" + }, + { + "id": 917, + "variety": "白银", + "volume": 79642.81, + "source": "金投网" + }, + { + "id": 488, + "variety": "黄金", + "volume": 69003.77, + "source": "金投网" + }, + { + "id": 3735, + "variety": "原油", + "volume": 23982.8, + "source": "金投网" + }, + { + "id": 3520, + "variety": "白银", + "volume": 93830.82, + "source": "金投网" + }, + { + "id": 3305, + "variety": "黄金", + "volume": 44928.57, + "source": "金投网" + }, + { + "id": 3090, + "variety": "原油", + "volume": 106450.93, + "source": "金投网" + }, + { + "id": 2875, + "variety": "白银", + "volume": 88300.33, + "source": "金投网" + }, + { + "id": 2660, + "variety": "黄金", + "volume": 104976.12, + "source": "金投网" + }, + { + "id": 2445, + "variety": "原油", + "volume": 51349.16, + "source": "金投网" + }, + { + "id": 2230, + "variety": "白银", + "volume": 30193.38, + "source": "金投网" + }, + { + "id": 2015, + "variety": "黄金", + "volume": 89519.74, + "source": "金投网" + }, + { + "id": 1345, + "variety": "原油", + "volume": 71361.08, + "source": "金投网" + }, + { + "id": 916, + "variety": "白银", + "volume": 55973.38, + "source": "金投网" + }, + { + "id": 487, + "variety": "黄金", + "volume": 102053.65, + "source": "金投网" + }, + { + "id": 3734, + "variety": "原油", + "volume": 66368.08, + "source": "金投网" + }, + { + "id": 3519, + "variety": "白银", + "volume": 74140.23, + "source": "金投网" + }, + { + "id": 3304, + "variety": "黄金", + "volume": 20512.53, + "source": "金投网" + }, + { + "id": 3089, + "variety": "原油", + "volume": 64582.97, + "source": "金投网" + }, + { + "id": 2874, + "variety": "白银", + "volume": 109943.69, + "source": "金投网" + }, + { + "id": 2659, + "variety": "黄金", + "volume": 10739.06, + "source": "金投网" + }, + { + "id": 2444, + "variety": "原油", + "volume": 47000.11, + "source": "金投网" + }, + { + "id": 2229, + "variety": "白银", + "volume": 55138.29, + "source": "金投网" + }, + { + "id": 2014, + "variety": "黄金", + "volume": 47757.02, + "source": "金投网" + }, + { + "id": 1344, + "variety": "原油", + "volume": 42103.05, + "source": "金投网" + }, + { + "id": 915, + "variety": "白银", + "volume": 13704.4, + "source": "金投网" + }, + { + "id": 486, + "variety": "黄金", + "volume": 96920.33, + "source": "金投网" + }, + { + "id": 3733, + "variety": "原油", + "volume": 30399.21, + "source": "金投网" + }, + { + "id": 3518, + "variety": "白银", + "volume": 84025.61, + "source": "金投网" + }, + { + "id": 3303, + "variety": "黄金", + "volume": 11566.31, + "source": "金投网" + }, + { + "id": 3088, + "variety": "原油", + "volume": 31770.58, + "source": "金投网" + }, + { + "id": 2873, + "variety": "白银", + "volume": 37484.18, + "source": "金投网" + }, + { + "id": 2658, + "variety": "黄金", + "volume": 15880.3, + "source": "金投网" + }, + { + "id": 2443, + "variety": "原油", + "volume": 28198.11, + "source": "金投网" + }, + { + "id": 2228, + "variety": "白银", + "volume": 36975.07, + "source": "金投网" + }, + { + "id": 2013, + "variety": "黄金", + "volume": 99848.03, + "source": "金投网" + }, + { + "id": 1343, + "variety": "原油", + "volume": 60968.64, + "source": "金投网" + }, + { + "id": 914, + "variety": "白银", + "volume": 21768.64, + "source": "金投网" + }, + { + "id": 485, + "variety": "黄金", + "volume": 47013.46, + "source": "金投网" + }, + { + "id": 3732, + "variety": "原油", + "volume": 67324.08, + "source": "金投网" + }, + { + "id": 3517, + "variety": "白银", + "volume": 14292.35, + "source": "金投网" + }, + { + "id": 3302, + "variety": "黄金", + "volume": 92236.38, + "source": "金投网" + }, + { + "id": 3087, + "variety": "原油", + "volume": 87124.41, + "source": "金投网" + }, + { + "id": 2872, + "variety": "白银", + "volume": 62158.37, + "source": "金投网" + }, + { + "id": 2657, + "variety": "黄金", + "volume": 52134.8, + "source": "金投网" + }, + { + "id": 2442, + "variety": "原油", + "volume": 74278.22, + "source": "金投网" + }, + { + "id": 2227, + "variety": "白银", + "volume": 76332.64, + "source": "金投网" + }, + { + "id": 2012, + "variety": "黄金", + "volume": 102032.71, + "source": "金投网" + }, + { + "id": 1342, + "variety": "原油", + "volume": 11248.59, + "source": "金投网" + }, + { + "id": 913, + "variety": "白银", + "volume": 15889.55, + "source": "金投网" + }, + { + "id": 484, + "variety": "黄金", + "volume": 79127.39, + "source": "金投网" + }, + { + "id": 3731, + "variety": "原油", + "volume": 99661.95, + "source": "金投网" + }, + { + "id": 3516, + "variety": "白银", + "volume": 72950.48, + "source": "金投网" + }, + { + "id": 3301, + "variety": "黄金", + "volume": 15490.31, + "source": "金投网" + }, + { + "id": 3086, + "variety": "原油", + "volume": 51337.29, + "source": "金投网" + }, + { + "id": 2871, + "variety": "白银", + "volume": 35603.75, + "source": "金投网" + }, + { + "id": 2656, + "variety": "黄金", + "volume": 91640.05, + "source": "金投网" + }, + { + "id": 2441, + "variety": "原油", + "volume": 90586.37, + "source": "金投网" + }, + { + "id": 2226, + "variety": "白银", + "volume": 75067.62, + "source": "金投网" + }, + { + "id": 2011, + "variety": "黄金", + "volume": 42143.23, + "source": "金投网" + }, + { + "id": 1341, + "variety": "原油", + "volume": 61708.86, + "source": "金投网" + }, + { + "id": 912, + "variety": "白银", + "volume": 86851.62, + "source": "金投网" + }, + { + "id": 483, + "variety": "黄金", + "volume": 74871.65, + "source": "金投网" + }, + { + "id": 3730, + "variety": "原油", + "volume": 35246.62, + "source": "金投网" + }, + { + "id": 3515, + "variety": "白银", + "volume": 20464.42, + "source": "金投网" + }, + { + "id": 3300, + "variety": "黄金", + "volume": 61050.01, + "source": "金投网" + }, + { + "id": 3085, + "variety": "原油", + "volume": 109497.24, + "source": "金投网" + }, + { + "id": 2870, + "variety": "白银", + "volume": 45076.54, + "source": "金投网" + }, + { + "id": 2655, + "variety": "黄金", + "volume": 42434.14, + "source": "金投网" + }, + { + "id": 2440, + "variety": "原油", + "volume": 39502.9, + "source": "金投网" + }, + { + "id": 2225, + "variety": "白银", + "volume": 84508.86, + "source": "金投网" + }, + { + "id": 2010, + "variety": "黄金", + "volume": 48490.75, + "source": "金投网" + }, + { + "id": 1340, + "variety": "原油", + "volume": 11443.64, + "source": "金投网" + }, + { + "id": 911, + "variety": "白银", + "volume": 12355.57, + "source": "金投网" + }, + { + "id": 482, + "variety": "黄金", + "volume": 31597.36, + "source": "金投网" + }, + { + "id": 3729, + "variety": "原油", + "volume": 60941.07, + "source": "金投网" + }, + { + "id": 3514, + "variety": "白银", + "volume": 94044.13, + "source": "金投网" + }, + { + "id": 3299, + "variety": "黄金", + "volume": 38378.4, + "source": "金投网" + }, + { + "id": 3084, + "variety": "原油", + "volume": 15417.71, + "source": "金投网" + }, + { + "id": 2869, + "variety": "白银", + "volume": 97940.85, + "source": "金投网" + }, + { + "id": 2654, + "variety": "黄金", + "volume": 45905.45, + "source": "金投网" + }, + { + "id": 2439, + "variety": "原油", + "volume": 32758.4, + "source": "金投网" + }, + { + "id": 2224, + "variety": "白银", + "volume": 69854.77, + "source": "金投网" + }, + { + "id": 2009, + "variety": "黄金", + "volume": 104917.39, + "source": "金投网" + }, + { + "id": 1339, + "variety": "原油", + "volume": 37213.67, + "source": "金投网" + }, + { + "id": 910, + "variety": "白银", + "volume": 44954.7, + "source": "金投网" + }, + { + "id": 481, + "variety": "黄金", + "volume": 46542.3, + "source": "金投网" + }, + { + "id": 3728, + "variety": "原油", + "volume": 58231.09, + "source": "金投网" + }, + { + "id": 3513, + "variety": "白银", + "volume": 45013.61, + "source": "金投网" + }, + { + "id": 3298, + "variety": "黄金", + "volume": 35680.8, + "source": "金投网" + }, + { + "id": 3083, + "variety": "原油", + "volume": 99955.82, + "source": "金投网" + }, + { + "id": 2868, + "variety": "白银", + "volume": 106917.09, + "source": "金投网" + }, + { + "id": 2653, + "variety": "黄金", + "volume": 60492.09, + "source": "金投网" + }, + { + "id": 2438, + "variety": "原油", + "volume": 91684.19, + "source": "金投网" + }, + { + "id": 2223, + "variety": "白银", + "volume": 101890.94, + "source": "金投网" + }, + { + "id": 2008, + "variety": "黄金", + "volume": 30366.93, + "source": "金投网" + }, + { + "id": 1338, + "variety": "原油", + "volume": 44243.69, + "source": "金投网" + }, + { + "id": 909, + "variety": "白银", + "volume": 42047.6, + "source": "金投网" + }, + { + "id": 480, + "variety": "黄金", + "volume": 33362.74, + "source": "金投网" + }, + { + "id": 3727, + "variety": "原油", + "volume": 44762, + "source": "金投网" + }, + { + "id": 3512, + "variety": "白银", + "volume": 58152.6, + "source": "金投网" + }, + { + "id": 3297, + "variety": "黄金", + "volume": 75353.55, + "source": "金投网" + }, + { + "id": 3082, + "variety": "原油", + "volume": 90423.4, + "source": "金投网" + }, + { + "id": 2867, + "variety": "白银", + "volume": 32968.85, + "source": "金投网" + }, + { + "id": 2652, + "variety": "黄金", + "volume": 102514.03, + "source": "金投网" + }, + { + "id": 2437, + "variety": "原油", + "volume": 95476.52, + "source": "金投网" + }, + { + "id": 2222, + "variety": "白银", + "volume": 39081.2, + "source": "金投网" + }, + { + "id": 2007, + "variety": "黄金", + "volume": 73716.39, + "source": "金投网" + }, + { + "id": 1337, + "variety": "原油", + "volume": 109798.46, + "source": "金投网" + }, + { + "id": 908, + "variety": "白银", + "volume": 28686.48, + "source": "金投网" + }, + { + "id": 479, + "variety": "黄金", + "volume": 24202.99, + "source": "金投网" + }, + { + "id": 3726, + "variety": "原油", + "volume": 68414.22, + "source": "金投网" + }, + { + "id": 3511, + "variety": "白银", + "volume": 32739.78, + "source": "金投网" + }, + { + "id": 3296, + "variety": "黄金", + "volume": 43947.66, + "source": "金投网" + }, + { + "id": 3081, + "variety": "原油", + "volume": 81396.89, + "source": "金投网" + }, + { + "id": 2866, + "variety": "白银", + "volume": 94775.7, + "source": "金投网" + }, + { + "id": 2651, + "variety": "黄金", + "volume": 49536.56, + "source": "金投网" + }, + { + "id": 2436, + "variety": "原油", + "volume": 77975.07, + "source": "金投网" + }, + { + "id": 2221, + "variety": "白银", + "volume": 29672.88, + "source": "金投网" + }, + { + "id": 2006, + "variety": "黄金", + "volume": 109755.46, + "source": "金投网" + }, + { + "id": 1336, + "variety": "原油", + "volume": 17643.46, + "source": "金投网" + }, + { + "id": 907, + "variety": "白银", + "volume": 43975.31, + "source": "金投网" + }, + { + "id": 478, + "variety": "黄金", + "volume": 91038.17, + "source": "金投网" + }, + { + "id": 3725, + "variety": "原油", + "volume": 46629.85, + "source": "金投网" + }, + { + "id": 3510, + "variety": "白银", + "volume": 16694.54, + "source": "金投网" + }, + { + "id": 3295, + "variety": "黄金", + "volume": 11395.71, + "source": "金投网" + }, + { + "id": 3080, + "variety": "原油", + "volume": 43157.57, + "source": "金投网" + }, + { + "id": 2865, + "variety": "白银", + "volume": 33596.6, + "source": "金投网" + }, + { + "id": 2650, + "variety": "黄金", + "volume": 26239.35, + "source": "金投网" + }, + { + "id": 2435, + "variety": "原油", + "volume": 75957.88, + "source": "金投网" + }, + { + "id": 2220, + "variety": "白银", + "volume": 15549.69, + "source": "金投网" + }, + { + "id": 2005, + "variety": "黄金", + "volume": 55666.79, + "source": "金投网" + }, + { + "id": 1335, + "variety": "原油", + "volume": 24883.16, + "source": "金投网" + }, + { + "id": 906, + "variety": "白银", + "volume": 37565.3, + "source": "金投网" + }, + { + "id": 477, + "variety": "黄金", + "volume": 13092.91, + "source": "金投网" + }, + { + "id": 3724, + "variety": "原油", + "volume": 81627.25, + "source": "金投网" + }, + { + "id": 3509, + "variety": "白银", + "volume": 84145.25, + "source": "金投网" + }, + { + "id": 3294, + "variety": "黄金", + "volume": 23665.78, + "source": "金投网" + }, + { + "id": 3079, + "variety": "原油", + "volume": 22119.24, + "source": "金投网" + }, + { + "id": 2864, + "variety": "白银", + "volume": 22650.85, + "source": "金投网" + }, + { + "id": 2649, + "variety": "黄金", + "volume": 102342.12, + "source": "金投网" + }, + { + "id": 2434, + "variety": "原油", + "volume": 71949.18, + "source": "金投网" + }, + { + "id": 2219, + "variety": "白银", + "volume": 54525.37, + "source": "金投网" + }, + { + "id": 2004, + "variety": "黄金", + "volume": 72526.09, + "source": "金投网" + }, + { + "id": 1334, + "variety": "原油", + "volume": 40130.98, + "source": "金投网" + }, + { + "id": 905, + "variety": "白银", + "volume": 56259.13, + "source": "金投网" + }, + { + "id": 476, + "variety": "黄金", + "volume": 81378.47, + "source": "金投网" + }, + { + "id": 3723, + "variety": "原油", + "volume": 90408.18, + "source": "金投网" + }, + { + "id": 3508, + "variety": "白银", + "volume": 95932.85, + "source": "金投网" + }, + { + "id": 3293, + "variety": "黄金", + "volume": 36661.35, + "source": "金投网" + }, + { + "id": 3078, + "variety": "原油", + "volume": 57708.13, + "source": "金投网" + }, + { + "id": 2863, + "variety": "白银", + "volume": 100169.37, + "source": "金投网" + }, + { + "id": 2648, + "variety": "黄金", + "volume": 59470.02, + "source": "金投网" + }, + { + "id": 2433, + "variety": "原油", + "volume": 52743.79, + "source": "金投网" + }, + { + "id": 2218, + "variety": "白银", + "volume": 44524.26, + "source": "金投网" + }, + { + "id": 2003, + "variety": "黄金", + "volume": 69399.74, + "source": "金投网" + }, + { + "id": 1333, + "variety": "原油", + "volume": 53284.07, + "source": "金投网" + }, + { + "id": 904, + "variety": "白银", + "volume": 20621.66, + "source": "金投网" + }, + { + "id": 475, + "variety": "黄金", + "volume": 33307.45, + "source": "金投网" + }, + { + "id": 3722, + "variety": "原油", + "volume": 60920.09, + "source": "金投网" + }, + { + "id": 3507, + "variety": "白银", + "volume": 46540.63, + "source": "金投网" + }, + { + "id": 3292, + "variety": "黄金", + "volume": 81397.24, + "source": "金投网" + }, + { + "id": 3077, + "variety": "原油", + "volume": 87350.05, + "source": "金投网" + }, + { + "id": 2862, + "variety": "白银", + "volume": 55798.72, + "source": "金投网" + }, + { + "id": 2647, + "variety": "黄金", + "volume": 84494.98, + "source": "金投网" + }, + { + "id": 2432, + "variety": "原油", + "volume": 32309.22, + "source": "金投网" + }, + { + "id": 2217, + "variety": "白银", + "volume": 57129.34, + "source": "金投网" + }, + { + "id": 2002, + "variety": "黄金", + "volume": 92571.36, + "source": "金投网" + }, + { + "id": 1332, + "variety": "原油", + "volume": 67451.63, + "source": "金投网" + }, + { + "id": 903, + "variety": "白银", + "volume": 17940.28, + "source": "金投网" + }, + { + "id": 474, + "variety": "黄金", + "volume": 49255.85, + "source": "金投网" + }, + { + "id": 3721, + "variety": "原油", + "volume": 96545.61, + "source": "金投网" + }, + { + "id": 3506, + "variety": "白银", + "volume": 70837.3, + "source": "金投网" + }, + { + "id": 3291, + "variety": "黄金", + "volume": 93377.36, + "source": "金投网" + }, + { + "id": 3076, + "variety": "原油", + "volume": 30900.71, + "source": "金投网" + }, + { + "id": 2861, + "variety": "白银", + "volume": 108437.94, + "source": "金投网" + }, + { + "id": 2646, + "variety": "黄金", + "volume": 34243.53, + "source": "金投网" + }, + { + "id": 2431, + "variety": "原油", + "volume": 70780.35, + "source": "金投网" + }, + { + "id": 2216, + "variety": "白银", + "volume": 96345.32, + "source": "金投网" + }, + { + "id": 2001, + "variety": "黄金", + "volume": 96094.8, + "source": "金投网" + }, + { + "id": 1331, + "variety": "原油", + "volume": 88227.96, + "source": "金投网" + }, + { + "id": 902, + "variety": "白银", + "volume": 87620.59, + "source": "金投网" + }, + { + "id": 473, + "variety": "黄金", + "volume": 75974.75, + "source": "金投网" + }, + { + "id": 3720, + "variety": "原油", + "volume": 99723.58, + "source": "金投网" + }, + { + "id": 3505, + "variety": "白银", + "volume": 102506.99, + "source": "金投网" + }, + { + "id": 3290, + "variety": "黄金", + "volume": 67622.57, + "source": "金投网" + }, + { + "id": 3075, + "variety": "原油", + "volume": 78750.45, + "source": "金投网" + }, + { + "id": 2860, + "variety": "白银", + "volume": 28778.36, + "source": "金投网" + }, + { + "id": 2645, + "variety": "黄金", + "volume": 86707.05, + "source": "金投网" + }, + { + "id": 2430, + "variety": "原油", + "volume": 86572.61, + "source": "金投网" + }, + { + "id": 2215, + "variety": "白银", + "volume": 44736.41, + "source": "金投网" + }, + { + "id": 2000, + "variety": "黄金", + "volume": 46878.69, + "source": "金投网" + }, + { + "id": 1330, + "variety": "原油", + "volume": 15232.29, + "source": "金投网" + }, + { + "id": 901, + "variety": "白银", + "volume": 106443.54, + "source": "金投网" + }, + { + "id": 472, + "variety": "黄金", + "volume": 108849.95, + "source": "金投网" + }, + { + "id": 3719, + "variety": "原油", + "volume": 101747.39, + "source": "金投网" + }, + { + "id": 3504, + "variety": "白银", + "volume": 62354.58, + "source": "金投网" + }, + { + "id": 3289, + "variety": "黄金", + "volume": 87698.58, + "source": "金投网" + }, + { + "id": 3074, + "variety": "原油", + "volume": 64979.26, + "source": "金投网" + }, + { + "id": 2859, + "variety": "白银", + "volume": 107288.9, + "source": "金投网" + }, + { + "id": 2644, + "variety": "黄金", + "volume": 51032.08, + "source": "金投网" + }, + { + "id": 2429, + "variety": "原油", + "volume": 78180.66, + "source": "金投网" + }, + { + "id": 2214, + "variety": "白银", + "volume": 48532.22, + "source": "金投网" + }, + { + "id": 1999, + "variety": "黄金", + "volume": 95296.73, + "source": "金投网" + }, + { + "id": 1329, + "variety": "原油", + "volume": 16693.12, + "source": "金投网" + }, + { + "id": 900, + "variety": "白银", + "volume": 78911.72, + "source": "金投网" + }, + { + "id": 471, + "variety": "黄金", + "volume": 13922.35, + "source": "金投网" + }, + { + "id": 3718, + "variety": "原油", + "volume": 94733.62, + "source": "金投网" + }, + { + "id": 3503, + "variety": "白银", + "volume": 29618.43, + "source": "金投网" + }, + { + "id": 3288, + "variety": "黄金", + "volume": 27943.16, + "source": "金投网" + }, + { + "id": 3073, + "variety": "原油", + "volume": 94679.26, + "source": "金投网" + }, + { + "id": 2858, + "variety": "白银", + "volume": 75193.36, + "source": "金投网" + }, + { + "id": 2643, + "variety": "黄金", + "volume": 89421.86, + "source": "金投网" + }, + { + "id": 2428, + "variety": "原油", + "volume": 88284.71, + "source": "金投网" + }, + { + "id": 2213, + "variety": "白银", + "volume": 107588.54, + "source": "金投网" + }, + { + "id": 1998, + "variety": "黄金", + "volume": 26144.68, + "source": "金投网" + }, + { + "id": 1328, + "variety": "原油", + "volume": 106182.06, + "source": "金投网" + }, + { + "id": 899, + "variety": "白银", + "volume": 38600.91, + "source": "金投网" + }, + { + "id": 470, + "variety": "黄金", + "volume": 81879.46, + "source": "金投网" + }, + { + "id": 3717, + "variety": "原油", + "volume": 108818.48, + "source": "金投网" + }, + { + "id": 3502, + "variety": "白银", + "volume": 60359.41, + "source": "金投网" + }, + { + "id": 3287, + "variety": "黄金", + "volume": 106265.88, + "source": "金投网" + }, + { + "id": 3072, + "variety": "原油", + "volume": 39560.67, + "source": "金投网" + }, + { + "id": 2857, + "variety": "白银", + "volume": 105736.32, + "source": "金投网" + }, + { + "id": 2642, + "variety": "黄金", + "volume": 103275.11, + "source": "金投网" + }, + { + "id": 2427, + "variety": "原油", + "volume": 92955.45, + "source": "金投网" + }, + { + "id": 2212, + "variety": "白银", + "volume": 58543.37, + "source": "金投网" + }, + { + "id": 1997, + "variety": "黄金", + "volume": 12693.21, + "source": "金投网" + }, + { + "id": 1327, + "variety": "原油", + "volume": 58061.83, + "source": "金投网" + }, + { + "id": 898, + "variety": "白银", + "volume": 82997.18, + "source": "金投网" + }, + { + "id": 469, + "variety": "黄金", + "volume": 18289.38, + "source": "金投网" + }, + { + "id": 3716, + "variety": "原油", + "volume": 93541.99, + "source": "金投网" + }, + { + "id": 3501, + "variety": "白银", + "volume": 62849.19, + "source": "金投网" + }, + { + "id": 3286, + "variety": "黄金", + "volume": 16584.51, + "source": "金投网" + }, + { + "id": 3071, + "variety": "原油", + "volume": 90185.16, + "source": "金投网" + }, + { + "id": 2856, + "variety": "白银", + "volume": 60905.18, + "source": "金投网" + }, + { + "id": 2641, + "variety": "黄金", + "volume": 30865.14, + "source": "金投网" + }, + { + "id": 2426, + "variety": "原油", + "volume": 40939.04, + "source": "金投网" + }, + { + "id": 2211, + "variety": "白银", + "volume": 79985.94, + "source": "金投网" + }, + { + "id": 1996, + "variety": "黄金", + "volume": 104496.75, + "source": "金投网" + }, + { + "id": 1326, + "variety": "原油", + "volume": 16777.21, + "source": "金投网" + }, + { + "id": 897, + "variety": "白银", + "volume": 11289.09, + "source": "金投网" + }, + { + "id": 468, + "variety": "黄金", + "volume": 108364.22, + "source": "金投网" + }, + { + "id": 3715, + "variety": "原油", + "volume": 68157.83, + "source": "金投网" + }, + { + "id": 3500, + "variety": "白银", + "volume": 96142.19, + "source": "金投网" + }, + { + "id": 3285, + "variety": "黄金", + "volume": 49174.42, + "source": "金投网" + }, + { + "id": 3070, + "variety": "原油", + "volume": 98914.02, + "source": "金投网" + }, + { + "id": 2855, + "variety": "白银", + "volume": 86506.84, + "source": "金投网" + }, + { + "id": 2640, + "variety": "黄金", + "volume": 79875.93, + "source": "金投网" + }, + { + "id": 2425, + "variety": "原油", + "volume": 105440.11, + "source": "金投网" + }, + { + "id": 2210, + "variety": "白银", + "volume": 68383.44, + "source": "金投网" + }, + { + "id": 1995, + "variety": "黄金", + "volume": 46201.91, + "source": "金投网" + }, + { + "id": 1325, + "variety": "原油", + "volume": 67071.74, + "source": "金投网" + }, + { + "id": 896, + "variety": "白银", + "volume": 53114.23, + "source": "金投网" + }, + { + "id": 467, + "variety": "黄金", + "volume": 79512.88, + "source": "金投网" + }, + { + "id": 3714, + "variety": "原油", + "volume": 57605.49, + "source": "金投网" + }, + { + "id": 3499, + "variety": "白银", + "volume": 101733.75, + "source": "金投网" + }, + { + "id": 3284, + "variety": "黄金", + "volume": 100755.86, + "source": "金投网" + }, + { + "id": 3069, + "variety": "原油", + "volume": 102514.19, + "source": "金投网" + }, + { + "id": 2854, + "variety": "白银", + "volume": 79388.56, + "source": "金投网" + }, + { + "id": 2639, + "variety": "黄金", + "volume": 93228.35, + "source": "金投网" + }, + { + "id": 2424, + "variety": "原油", + "volume": 17037.6, + "source": "金投网" + }, + { + "id": 2209, + "variety": "白银", + "volume": 70874.5, + "source": "金投网" + }, + { + "id": 1994, + "variety": "黄金", + "volume": 16359.76, + "source": "金投网" + }, + { + "id": 1324, + "variety": "原油", + "volume": 25154.86, + "source": "金投网" + }, + { + "id": 895, + "variety": "白银", + "volume": 59003.17, + "source": "金投网" + }, + { + "id": 466, + "variety": "黄金", + "volume": 82691.85, + "source": "金投网" + }, + { + "id": 3713, + "variety": "原油", + "volume": 105763.23, + "source": "金投网" + }, + { + "id": 3498, + "variety": "白银", + "volume": 12995.96, + "source": "金投网" + }, + { + "id": 3283, + "variety": "黄金", + "volume": 28659.32, + "source": "金投网" + }, + { + "id": 3068, + "variety": "原油", + "volume": 35243.5, + "source": "金投网" + }, + { + "id": 2853, + "variety": "白银", + "volume": 64507.56, + "source": "金投网" + }, + { + "id": 2638, + "variety": "黄金", + "volume": 96727.51, + "source": "金投网" + }, + { + "id": 2423, + "variety": "原油", + "volume": 90212.9, + "source": "金投网" + }, + { + "id": 2208, + "variety": "白银", + "volume": 55391.79, + "source": "金投网" + }, + { + "id": 1993, + "variety": "黄金", + "volume": 91500.16, + "source": "金投网" + }, + { + "id": 1323, + "variety": "原油", + "volume": 92683.35, + "source": "金投网" + }, + { + "id": 894, + "variety": "白银", + "volume": 39461.66, + "source": "金投网" + }, + { + "id": 465, + "variety": "黄金", + "volume": 43714.11, + "source": "金投网" + }, + { + "id": 3712, + "variety": "原油", + "volume": 77336.09, + "source": "金投网" + }, + { + "id": 3497, + "variety": "白银", + "volume": 68117.96, + "source": "金投网" + }, + { + "id": 3282, + "variety": "黄金", + "volume": 42331.52, + "source": "金投网" + }, + { + "id": 3067, + "variety": "原油", + "volume": 35360.52, + "source": "金投网" + }, + { + "id": 2852, + "variety": "白银", + "volume": 87918.24, + "source": "金投网" + }, + { + "id": 2637, + "variety": "黄金", + "volume": 60833.39, + "source": "金投网" + }, + { + "id": 2422, + "variety": "原油", + "volume": 26603.61, + "source": "金投网" + }, + { + "id": 2207, + "variety": "白银", + "volume": 16030.99, + "source": "金投网" + }, + { + "id": 1992, + "variety": "黄金", + "volume": 38603.03, + "source": "金投网" + }, + { + "id": 1322, + "variety": "原油", + "volume": 39380.8, + "source": "金投网" + }, + { + "id": 893, + "variety": "白银", + "volume": 60083.53, + "source": "金投网" + }, + { + "id": 464, + "variety": "黄金", + "volume": 100672.98, + "source": "金投网" + }, + { + "id": 3711, + "variety": "原油", + "volume": 16609.36, + "source": "金投网" + }, + { + "id": 3496, + "variety": "白银", + "volume": 11297.19, + "source": "金投网" + }, + { + "id": 3281, + "variety": "黄金", + "volume": 86028.61, + "source": "金投网" + }, + { + "id": 3066, + "variety": "原油", + "volume": 83908.45, + "source": "金投网" + }, + { + "id": 2851, + "variety": "白银", + "volume": 92547.7, + "source": "金投网" + }, + { + "id": 2636, + "variety": "黄金", + "volume": 92805.27, + "source": "金投网" + }, + { + "id": 2421, + "variety": "原油", + "volume": 109990.08, + "source": "金投网" + }, + { + "id": 2206, + "variety": "白银", + "volume": 69815.68, + "source": "金投网" + }, + { + "id": 1991, + "variety": "黄金", + "volume": 58540.95, + "source": "金投网" + }, + { + "id": 1321, + "variety": "原油", + "volume": 69734, + "source": "金投网" + }, + { + "id": 892, + "variety": "白银", + "volume": 22156.12, + "source": "金投网" + }, + { + "id": 463, + "variety": "黄金", + "volume": 53733.53, + "source": "金投网" + }, + { + "id": 3710, + "variety": "原油", + "volume": 12911.42, + "source": "金投网" + }, + { + "id": 3495, + "variety": "白银", + "volume": 37233.58, + "source": "金投网" + }, + { + "id": 3280, + "variety": "黄金", + "volume": 16854.5, + "source": "金投网" + }, + { + "id": 3065, + "variety": "原油", + "volume": 63155.22, + "source": "金投网" + }, + { + "id": 2850, + "variety": "白银", + "volume": 36421.38, + "source": "金投网" + }, + { + "id": 2635, + "variety": "黄金", + "volume": 58911.73, + "source": "金投网" + }, + { + "id": 2420, + "variety": "原油", + "volume": 105962.46, + "source": "金投网" + }, + { + "id": 2205, + "variety": "白银", + "volume": 94256.34, + "source": "金投网" + }, + { + "id": 1990, + "variety": "黄金", + "volume": 91825.89, + "source": "金投网" + }, + { + "id": 1320, + "variety": "原油", + "volume": 103323.61, + "source": "金投网" + }, + { + "id": 891, + "variety": "白银", + "volume": 30832.17, + "source": "金投网" + }, + { + "id": 462, + "variety": "黄金", + "volume": 51804.7, + "source": "金投网" + }, + { + "id": 3709, + "variety": "原油", + "volume": 36891.08, + "source": "金投网" + }, + { + "id": 3494, + "variety": "白银", + "volume": 75432.16, + "source": "金投网" + }, + { + "id": 3279, + "variety": "黄金", + "volume": 48221.11, + "source": "金投网" + }, + { + "id": 3064, + "variety": "原油", + "volume": 72392.6, + "source": "金投网" + }, + { + "id": 2849, + "variety": "白银", + "volume": 103892.47, + "source": "金投网" + }, + { + "id": 2634, + "variety": "黄金", + "volume": 76461.98, + "source": "金投网" + }, + { + "id": 2419, + "variety": "原油", + "volume": 43300.51, + "source": "金投网" + }, + { + "id": 2204, + "variety": "白银", + "volume": 79166.53, + "source": "金投网" + }, + { + "id": 1989, + "variety": "黄金", + "volume": 36633.94, + "source": "金投网" + }, + { + "id": 1319, + "variety": "原油", + "volume": 96128.23, + "source": "金投网" + }, + { + "id": 890, + "variety": "白银", + "volume": 101586.24, + "source": "金投网" + }, + { + "id": 461, + "variety": "黄金", + "volume": 27910.83, + "source": "金投网" + }, + { + "id": 3708, + "variety": "原油", + "volume": 11846.22, + "source": "金投网" + }, + { + "id": 3493, + "variety": "白银", + "volume": 34848.58, + "source": "金投网" + }, + { + "id": 3278, + "variety": "黄金", + "volume": 19023.22, + "source": "金投网" + }, + { + "id": 3063, + "variety": "原油", + "volume": 25378.97, + "source": "金投网" + }, + { + "id": 2848, + "variety": "白银", + "volume": 67099.13, + "source": "金投网" + }, + { + "id": 2633, + "variety": "黄金", + "volume": 52041.88, + "source": "金投网" + }, + { + "id": 2418, + "variety": "原油", + "volume": 104736.05, + "source": "金投网" + }, + { + "id": 2203, + "variety": "白银", + "volume": 43444.2, + "source": "金投网" + }, + { + "id": 1988, + "variety": "黄金", + "volume": 55987.17, + "source": "金投网" + }, + { + "id": 1318, + "variety": "原油", + "volume": 36058.63, + "source": "金投网" + }, + { + "id": 889, + "variety": "白银", + "volume": 107399.68, + "source": "金投网" + }, + { + "id": 460, + "variety": "黄金", + "volume": 55121.48, + "source": "金投网" + }, + { + "id": 3707, + "variety": "原油", + "volume": 93877.54, + "source": "金投网" + }, + { + "id": 3492, + "variety": "白银", + "volume": 24002.6, + "source": "金投网" + }, + { + "id": 3277, + "variety": "黄金", + "volume": 79839.41, + "source": "金投网" + }, + { + "id": 3062, + "variety": "原油", + "volume": 81338.48, + "source": "金投网" + }, + { + "id": 2847, + "variety": "白银", + "volume": 71559.36, + "source": "金投网" + }, + { + "id": 2632, + "variety": "黄金", + "volume": 23283.14, + "source": "金投网" + }, + { + "id": 2417, + "variety": "原油", + "volume": 57683.41, + "source": "金投网" + }, + { + "id": 2202, + "variety": "白银", + "volume": 71876.92, + "source": "金投网" + }, + { + "id": 1987, + "variety": "黄金", + "volume": 87330.29, + "source": "金投网" + }, + { + "id": 1317, + "variety": "原油", + "volume": 14817.98, + "source": "金投网" + }, + { + "id": 888, + "variety": "白银", + "volume": 77539.98, + "source": "金投网" + }, + { + "id": 459, + "variety": "黄金", + "volume": 19178.89, + "source": "金投网" + }, + { + "id": 3706, + "variety": "原油", + "volume": 72431.76, + "source": "金投网" + }, + { + "id": 3491, + "variety": "白银", + "volume": 16389.58, + "source": "金投网" + }, + { + "id": 3276, + "variety": "黄金", + "volume": 108607.34, + "source": "金投网" + }, + { + "id": 3061, + "variety": "原油", + "volume": 30200.88, + "source": "金投网" + }, + { + "id": 2846, + "variety": "白银", + "volume": 42315.61, + "source": "金投网" + }, + { + "id": 2631, + "variety": "黄金", + "volume": 67323.57, + "source": "金投网" + }, + { + "id": 2416, + "variety": "原油", + "volume": 46749.22, + "source": "金投网" + }, + { + "id": 2201, + "variety": "白银", + "volume": 108974.29, + "source": "金投网" + }, + { + "id": 1986, + "variety": "黄金", + "volume": 42557.35, + "source": "金投网" + }, + { + "id": 1316, + "variety": "原油", + "volume": 60041.43, + "source": "金投网" + }, + { + "id": 887, + "variety": "白银", + "volume": 29093.34, + "source": "金投网" + }, + { + "id": 458, + "variety": "黄金", + "volume": 16798.44, + "source": "金投网" + }, + { + "id": 3705, + "variety": "原油", + "volume": 108001.82, + "source": "金投网" + }, + { + "id": 3490, + "variety": "白银", + "volume": 61951.45, + "source": "金投网" + }, + { + "id": 3275, + "variety": "黄金", + "volume": 86605.77, + "source": "金投网" + }, + { + "id": 3060, + "variety": "原油", + "volume": 83092.04, + "source": "金投网" + }, + { + "id": 2845, + "variety": "白银", + "volume": 57724.15, + "source": "金投网" + }, + { + "id": 2630, + "variety": "黄金", + "volume": 108208.2, + "source": "金投网" + }, + { + "id": 2415, + "variety": "原油", + "volume": 80719.37, + "source": "金投网" + }, + { + "id": 2200, + "variety": "白银", + "volume": 58420.43, + "source": "金投网" + }, + { + "id": 1985, + "variety": "黄金", + "volume": 61635.59, + "source": "金投网" + }, + { + "id": 1315, + "variety": "原油", + "volume": 76955, + "source": "金投网" + }, + { + "id": 886, + "variety": "白银", + "volume": 26312.05, + "source": "金投网" + }, + { + "id": 457, + "variety": "黄金", + "volume": 72138.31, + "source": "金投网" + }, + { + "id": 3704, + "variety": "原油", + "volume": 80841.81, + "source": "金投网" + }, + { + "id": 3489, + "variety": "白银", + "volume": 20202.62, + "source": "金投网" + }, + { + "id": 3274, + "variety": "黄金", + "volume": 71148.56, + "source": "金投网" + }, + { + "id": 3059, + "variety": "原油", + "volume": 76687.6, + "source": "金投网" + }, + { + "id": 2844, + "variety": "白银", + "volume": 90771.91, + "source": "金投网" + }, + { + "id": 2629, + "variety": "黄金", + "volume": 109027.82, + "source": "金投网" + }, + { + "id": 2414, + "variety": "原油", + "volume": 28926.11, + "source": "金投网" + }, + { + "id": 2199, + "variety": "白银", + "volume": 56586.7, + "source": "金投网" + }, + { + "id": 1984, + "variety": "黄金", + "volume": 77969.01, + "source": "金投网" + }, + { + "id": 1314, + "variety": "原油", + "volume": 13232.28, + "source": "金投网" + }, + { + "id": 885, + "variety": "白银", + "volume": 103651.16, + "source": "金投网" + }, + { + "id": 456, + "variety": "黄金", + "volume": 83081.64, + "source": "金投网" + }, + { + "id": 3703, + "variety": "原油", + "volume": 88314.6, + "source": "金投网" + }, + { + "id": 3488, + "variety": "白银", + "volume": 53581.28, + "source": "金投网" + }, + { + "id": 3273, + "variety": "黄金", + "volume": 91911.59, + "source": "金投网" + }, + { + "id": 3058, + "variety": "原油", + "volume": 20956.23, + "source": "金投网" + }, + { + "id": 2843, + "variety": "白银", + "volume": 23185.96, + "source": "金投网" + }, + { + "id": 2628, + "variety": "黄金", + "volume": 101596.24, + "source": "金投网" + }, + { + "id": 2413, + "variety": "原油", + "volume": 92396.46, + "source": "金投网" + }, + { + "id": 2198, + "variety": "白银", + "volume": 46826.31, + "source": "金投网" + }, + { + "id": 1983, + "variety": "黄金", + "volume": 70984.75, + "source": "金投网" + }, + { + "id": 1313, + "variety": "原油", + "volume": 10351.95, + "source": "金投网" + }, + { + "id": 884, + "variety": "白银", + "volume": 65955.83, + "source": "金投网" + }, + { + "id": 455, + "variety": "黄金", + "volume": 36501.88, + "source": "金投网" + }, + { + "id": 3702, + "variety": "原油", + "volume": 49019.92, + "source": "金投网" + }, + { + "id": 3487, + "variety": "白银", + "volume": 16513.03, + "source": "金投网" + }, + { + "id": 3272, + "variety": "黄金", + "volume": 103837.83, + "source": "金投网" + }, + { + "id": 3057, + "variety": "原油", + "volume": 35392.36, + "source": "金投网" + }, + { + "id": 2842, + "variety": "白银", + "volume": 47627.55, + "source": "金投网" + }, + { + "id": 2627, + "variety": "黄金", + "volume": 48746.78, + "source": "金投网" + }, + { + "id": 2412, + "variety": "原油", + "volume": 101258.08, + "source": "金投网" + }, + { + "id": 2197, + "variety": "白银", + "volume": 84725.83, + "source": "金投网" + }, + { + "id": 1982, + "variety": "黄金", + "volume": 31364.55, + "source": "金投网" + }, + { + "id": 1312, + "variety": "原油", + "volume": 20919.16, + "source": "金投网" + }, + { + "id": 883, + "variety": "白银", + "volume": 55046.82, + "source": "金投网" + }, + { + "id": 454, + "variety": "黄金", + "volume": 73155.5, + "source": "金投网" + }, + { + "id": 3701, + "variety": "原油", + "volume": 19559.35, + "source": "金投网" + }, + { + "id": 3486, + "variety": "白银", + "volume": 78895.49, + "source": "金投网" + }, + { + "id": 3271, + "variety": "黄金", + "volume": 39478.56, + "source": "金投网" + }, + { + "id": 3056, + "variety": "原油", + "volume": 80731.44, + "source": "金投网" + }, + { + "id": 2841, + "variety": "白银", + "volume": 66547.81, + "source": "金投网" + }, + { + "id": 2626, + "variety": "黄金", + "volume": 71511.93, + "source": "金投网" + }, + { + "id": 2411, + "variety": "原油", + "volume": 74129.1, + "source": "金投网" + }, + { + "id": 2196, + "variety": "白银", + "volume": 61415.04, + "source": "金投网" + }, + { + "id": 1981, + "variety": "黄金", + "volume": 89948.56, + "source": "金投网" + }, + { + "id": 1311, + "variety": "原油", + "volume": 55767.33, + "source": "金投网" + }, + { + "id": 882, + "variety": "白银", + "volume": 83925.82, + "source": "金投网" + }, + { + "id": 453, + "variety": "黄金", + "volume": 101645.83, + "source": "金投网" + }, + { + "id": 3700, + "variety": "原油", + "volume": 20404.28, + "source": "金投网" + }, + { + "id": 3485, + "variety": "白银", + "volume": 56164.47, + "source": "金投网" + }, + { + "id": 3270, + "variety": "黄金", + "volume": 88620.3, + "source": "金投网" + }, + { + "id": 3055, + "variety": "原油", + "volume": 98326.1, + "source": "金投网" + }, + { + "id": 2840, + "variety": "白银", + "volume": 103000.83, + "source": "金投网" + }, + { + "id": 2625, + "variety": "黄金", + "volume": 107977.57, + "source": "金投网" + }, + { + "id": 2410, + "variety": "原油", + "volume": 40553.77, + "source": "金投网" + }, + { + "id": 2195, + "variety": "白银", + "volume": 77299.02, + "source": "金投网" + }, + { + "id": 1980, + "variety": "黄金", + "volume": 63487.18, + "source": "金投网" + }, + { + "id": 1310, + "variety": "原油", + "volume": 24178.45, + "source": "金投网" + }, + { + "id": 881, + "variety": "白银", + "volume": 27534.24, + "source": "金投网" + }, + { + "id": 452, + "variety": "黄金", + "volume": 103217.41, + "source": "金投网" + }, + { + "id": 3699, + "variety": "原油", + "volume": 86880.37, + "source": "金投网" + }, + { + "id": 3484, + "variety": "白银", + "volume": 82273.86, + "source": "金投网" + }, + { + "id": 3269, + "variety": "黄金", + "volume": 72122.37, + "source": "金投网" + }, + { + "id": 3054, + "variety": "原油", + "volume": 85124.29, + "source": "金投网" + }, + { + "id": 2839, + "variety": "白银", + "volume": 65600.93, + "source": "金投网" + }, + { + "id": 2624, + "variety": "黄金", + "volume": 12730.48, + "source": "金投网" + }, + { + "id": 2409, + "variety": "原油", + "volume": 102189.37, + "source": "金投网" + }, + { + "id": 2194, + "variety": "白银", + "volume": 18600.77, + "source": "金投网" + }, + { + "id": 1979, + "variety": "黄金", + "volume": 32801.18, + "source": "金投网" + }, + { + "id": 1309, + "variety": "原油", + "volume": 62533.56, + "source": "金投网" + }, + { + "id": 880, + "variety": "白银", + "volume": 88564.05, + "source": "金投网" + }, + { + "id": 451, + "variety": "黄金", + "volume": 88977.49, + "source": "金投网" + }, + { + "id": 3698, + "variety": "原油", + "volume": 91112.95, + "source": "金投网" + }, + { + "id": 3483, + "variety": "白银", + "volume": 58861.95, + "source": "金投网" + }, + { + "id": 3268, + "variety": "黄金", + "volume": 81864.49, + "source": "金投网" + }, + { + "id": 3053, + "variety": "原油", + "volume": 21128.16, + "source": "金投网" + }, + { + "id": 2838, + "variety": "白银", + "volume": 65174.71, + "source": "金投网" + }, + { + "id": 2623, + "variety": "黄金", + "volume": 98609.57, + "source": "金投网" + }, + { + "id": 2408, + "variety": "原油", + "volume": 90935.77, + "source": "金投网" + }, + { + "id": 2193, + "variety": "白银", + "volume": 46877.74, + "source": "金投网" + }, + { + "id": 1978, + "variety": "黄金", + "volume": 83034.49, + "source": "金投网" + }, + { + "id": 1308, + "variety": "原油", + "volume": 23728.75, + "source": "金投网" + }, + { + "id": 879, + "variety": "白银", + "volume": 45910.63, + "source": "金投网" + }, + { + "id": 450, + "variety": "黄金", + "volume": 55314.86, + "source": "金投网" + }, + { + "id": 3697, + "variety": "原油", + "volume": 22553.87, + "source": "金投网" + }, + { + "id": 3482, + "variety": "白银", + "volume": 72201.47, + "source": "金投网" + }, + { + "id": 3267, + "variety": "黄金", + "volume": 99207.39, + "source": "金投网" + }, + { + "id": 3052, + "variety": "原油", + "volume": 11235.52, + "source": "金投网" + }, + { + "id": 2837, + "variety": "白银", + "volume": 99358.48, + "source": "金投网" + }, + { + "id": 2622, + "variety": "黄金", + "volume": 66807.96, + "source": "金投网" + }, + { + "id": 2407, + "variety": "原油", + "volume": 66376.44, + "source": "金投网" + }, + { + "id": 2192, + "variety": "白银", + "volume": 71750.91, + "source": "金投网" + }, + { + "id": 1977, + "variety": "黄金", + "volume": 25863.38, + "source": "金投网" + }, + { + "id": 1307, + "variety": "原油", + "volume": 54676.02, + "source": "金投网" + }, + { + "id": 878, + "variety": "白银", + "volume": 36215.5, + "source": "金投网" + }, + { + "id": 449, + "variety": "黄金", + "volume": 76426.61, + "source": "金投网" + }, + { + "id": 3696, + "variety": "原油", + "volume": 15403.43, + "source": "金投网" + }, + { + "id": 3481, + "variety": "白银", + "volume": 69413.02, + "source": "金投网" + }, + { + "id": 3266, + "variety": "黄金", + "volume": 32842.44, + "source": "金投网" + }, + { + "id": 3051, + "variety": "原油", + "volume": 32696.4, + "source": "金投网" + }, + { + "id": 2836, + "variety": "白银", + "volume": 89853.8, + "source": "金投网" + }, + { + "id": 2621, + "variety": "黄金", + "volume": 50944.58, + "source": "金投网" + }, + { + "id": 2406, + "variety": "原油", + "volume": 94927.3, + "source": "金投网" + }, + { + "id": 2191, + "variety": "白银", + "volume": 30575.57, + "source": "金投网" + }, + { + "id": 1976, + "variety": "黄金", + "volume": 71890.94, + "source": "金投网" + }, + { + "id": 1306, + "variety": "原油", + "volume": 100374.83, + "source": "金投网" + }, + { + "id": 877, + "variety": "白银", + "volume": 11371.22, + "source": "金投网" + }, + { + "id": 448, + "variety": "黄金", + "volume": 102410.55, + "source": "金投网" + }, + { + "id": 3695, + "variety": "原油", + "volume": 88136.43, + "source": "金投网" + }, + { + "id": 3480, + "variety": "白银", + "volume": 83601.88, + "source": "金投网" + }, + { + "id": 3265, + "variety": "黄金", + "volume": 93603.65, + "source": "金投网" + }, + { + "id": 3050, + "variety": "原油", + "volume": 91591.31, + "source": "金投网" + }, + { + "id": 2835, + "variety": "白银", + "volume": 38265.87, + "source": "金投网" + }, + { + "id": 2620, + "variety": "黄金", + "volume": 107035.82, + "source": "金投网" + }, + { + "id": 2405, + "variety": "原油", + "volume": 28441.25, + "source": "金投网" + }, + { + "id": 2190, + "variety": "白银", + "volume": 88362.82, + "source": "金投网" + }, + { + "id": 1975, + "variety": "黄金", + "volume": 92946.25, + "source": "金投网" + }, + { + "id": 1305, + "variety": "原油", + "volume": 88925.4, + "source": "金投网" + }, + { + "id": 876, + "variety": "白银", + "volume": 79215.09, + "source": "金投网" + }, + { + "id": 447, + "variety": "黄金", + "volume": 32590.26, + "source": "金投网" + }, + { + "id": 3694, + "variety": "原油", + "volume": 26037.15, + "source": "金投网" + }, + { + "id": 3479, + "variety": "白银", + "volume": 52356.08, + "source": "金投网" + }, + { + "id": 3264, + "variety": "黄金", + "volume": 41802.77, + "source": "金投网" + }, + { + "id": 3049, + "variety": "原油", + "volume": 80602.09, + "source": "金投网" + }, + { + "id": 2834, + "variety": "白银", + "volume": 24962.94, + "source": "金投网" + }, + { + "id": 2619, + "variety": "黄金", + "volume": 38664.53, + "source": "金投网" + }, + { + "id": 2404, + "variety": "原油", + "volume": 80476.14, + "source": "金投网" + }, + { + "id": 2189, + "variety": "白银", + "volume": 16169.53, + "source": "金投网" + }, + { + "id": 1974, + "variety": "黄金", + "volume": 81378.69, + "source": "金投网" + }, + { + "id": 1304, + "variety": "原油", + "volume": 16304.86, + "source": "金投网" + }, + { + "id": 875, + "variety": "白银", + "volume": 44848.18, + "source": "金投网" + }, + { + "id": 446, + "variety": "黄金", + "volume": 74676.07, + "source": "金投网" + }, + { + "id": 3693, + "variety": "原油", + "volume": 25053.68, + "source": "金投网" + }, + { + "id": 3478, + "variety": "白银", + "volume": 70282.45, + "source": "金投网" + }, + { + "id": 3263, + "variety": "黄金", + "volume": 52804.79, + "source": "金投网" + }, + { + "id": 3048, + "variety": "原油", + "volume": 10061.52, + "source": "金投网" + }, + { + "id": 2833, + "variety": "白银", + "volume": 102322.44, + "source": "金投网" + }, + { + "id": 2618, + "variety": "黄金", + "volume": 37196.4, + "source": "金投网" + }, + { + "id": 2403, + "variety": "原油", + "volume": 109100.28, + "source": "金投网" + }, + { + "id": 2188, + "variety": "白银", + "volume": 27211.95, + "source": "金投网" + }, + { + "id": 1973, + "variety": "黄金", + "volume": 82255.53, + "source": "金投网" + }, + { + "id": 1303, + "variety": "原油", + "volume": 26903.82, + "source": "金投网" + }, + { + "id": 874, + "variety": "白银", + "volume": 76570.42, + "source": "金投网" + }, + { + "id": 445, + "variety": "黄金", + "volume": 106908.86, + "source": "金投网" + }, + { + "id": 3692, + "variety": "原油", + "volume": 102620.69, + "source": "金投网" + }, + { + "id": 3477, + "variety": "白银", + "volume": 90383.89, + "source": "金投网" + }, + { + "id": 3262, + "variety": "黄金", + "volume": 82578.52, + "source": "金投网" + }, + { + "id": 3047, + "variety": "原油", + "volume": 14307.22, + "source": "金投网" + }, + { + "id": 2832, + "variety": "白银", + "volume": 71747.19, + "source": "金投网" + }, + { + "id": 2617, + "variety": "黄金", + "volume": 105571.63, + "source": "金投网" + }, + { + "id": 2402, + "variety": "原油", + "volume": 101392.16, + "source": "金投网" + }, + { + "id": 2187, + "variety": "白银", + "volume": 94488.5, + "source": "金投网" + }, + { + "id": 1972, + "variety": "黄金", + "volume": 108013.69, + "source": "金投网" + }, + { + "id": 1302, + "variety": "原油", + "volume": 85195.78, + "source": "金投网" + }, + { + "id": 873, + "variety": "白银", + "volume": 75371.15, + "source": "金投网" + }, + { + "id": 444, + "variety": "黄金", + "volume": 41174.92, + "source": "金投网" + }, + { + "id": 3691, + "variety": "原油", + "volume": 16906.43, + "source": "金投网" + }, + { + "id": 3476, + "variety": "白银", + "volume": 54081.78, + "source": "金投网" + }, + { + "id": 3261, + "variety": "黄金", + "volume": 18338.47, + "source": "金投网" + }, + { + "id": 3046, + "variety": "原油", + "volume": 45512.03, + "source": "金投网" + }, + { + "id": 2831, + "variety": "白银", + "volume": 102180.88, + "source": "金投网" + }, + { + "id": 2616, + "variety": "黄金", + "volume": 93758.56, + "source": "金投网" + }, + { + "id": 2401, + "variety": "原油", + "volume": 107413.23, + "source": "金投网" + }, + { + "id": 2186, + "variety": "白银", + "volume": 40645.44, + "source": "金投网" + }, + { + "id": 1971, + "variety": "黄金", + "volume": 89776.47, + "source": "金投网" + }, + { + "id": 1301, + "variety": "原油", + "volume": 35269.9, + "source": "金投网" + }, + { + "id": 872, + "variety": "白银", + "volume": 108871.58, + "source": "金投网" + }, + { + "id": 443, + "variety": "黄金", + "volume": 56723.53, + "source": "金投网" + }, + { + "id": 3690, + "variety": "原油", + "volume": 64062.11, + "source": "金投网" + }, + { + "id": 3475, + "variety": "白银", + "volume": 100115.4, + "source": "金投网" + }, + { + "id": 3260, + "variety": "黄金", + "volume": 44457.04, + "source": "金投网" + }, + { + "id": 3045, + "variety": "原油", + "volume": 82517.57, + "source": "金投网" + }, + { + "id": 2830, + "variety": "白银", + "volume": 67327.71, + "source": "金投网" + }, + { + "id": 2615, + "variety": "黄金", + "volume": 109960.88, + "source": "金投网" + }, + { + "id": 2400, + "variety": "原油", + "volume": 51428.26, + "source": "金投网" + }, + { + "id": 2185, + "variety": "白银", + "volume": 55674.02, + "source": "金投网" + }, + { + "id": 1970, + "variety": "黄金", + "volume": 29226.62, + "source": "金投网" + }, + { + "id": 1300, + "variety": "原油", + "volume": 23397.86, + "source": "金投网" + }, + { + "id": 871, + "variety": "白银", + "volume": 109756, + "source": "金投网" + }, + { + "id": 442, + "variety": "黄金", + "volume": 85880.83, + "source": "金投网" + }, + { + "id": 3689, + "variety": "原油", + "volume": 107649.86, + "source": "金投网" + }, + { + "id": 3474, + "variety": "白银", + "volume": 19516.35, + "source": "金投网" + }, + { + "id": 3259, + "variety": "黄金", + "volume": 72698.43, + "source": "金投网" + }, + { + "id": 3044, + "variety": "原油", + "volume": 48167.53, + "source": "金投网" + }, + { + "id": 2829, + "variety": "白银", + "volume": 96747.92, + "source": "金投网" + }, + { + "id": 2614, + "variety": "黄金", + "volume": 47500.47, + "source": "金投网" + }, + { + "id": 2399, + "variety": "原油", + "volume": 11866.16, + "source": "金投网" + }, + { + "id": 2184, + "variety": "白银", + "volume": 37839.61, + "source": "金投网" + }, + { + "id": 1969, + "variety": "黄金", + "volume": 76444.74, + "source": "金投网" + }, + { + "id": 1299, + "variety": "原油", + "volume": 109736.18, + "source": "金投网" + }, + { + "id": 870, + "variety": "白银", + "volume": 41791.72, + "source": "金投网" + }, + { + "id": 441, + "variety": "黄金", + "volume": 92162.73, + "source": "金投网" + }, + { + "id": 3688, + "variety": "原油", + "volume": 44972.12, + "source": "金投网" + }, + { + "id": 3473, + "variety": "白银", + "volume": 80038.06, + "source": "金投网" + }, + { + "id": 3258, + "variety": "黄金", + "volume": 93449.26, + "source": "金投网" + }, + { + "id": 3043, + "variety": "原油", + "volume": 35946.59, + "source": "金投网" + }, + { + "id": 2828, + "variety": "白银", + "volume": 51387.47, + "source": "金投网" + }, + { + "id": 2613, + "variety": "黄金", + "volume": 29145.17, + "source": "金投网" + }, + { + "id": 2398, + "variety": "原油", + "volume": 85614.1, + "source": "金投网" + }, + { + "id": 2183, + "variety": "白银", + "volume": 71626.38, + "source": "金投网" + }, + { + "id": 1968, + "variety": "黄金", + "volume": 17105.93, + "source": "金投网" + }, + { + "id": 1298, + "variety": "原油", + "volume": 59410.98, + "source": "金投网" + }, + { + "id": 869, + "variety": "白银", + "volume": 11823.28, + "source": "金投网" + }, + { + "id": 440, + "variety": "黄金", + "volume": 77387.41, + "source": "金投网" + }, + { + "id": 3687, + "variety": "原油", + "volume": 11305.85, + "source": "金投网" + }, + { + "id": 3472, + "variety": "白银", + "volume": 108055.25, + "source": "金投网" + }, + { + "id": 3257, + "variety": "黄金", + "volume": 23749.92, + "source": "金投网" + }, + { + "id": 3042, + "variety": "原油", + "volume": 56414.69, + "source": "金投网" + }, + { + "id": 2827, + "variety": "白银", + "volume": 22392.03, + "source": "金投网" + }, + { + "id": 2612, + "variety": "黄金", + "volume": 72519.14, + "source": "金投网" + }, + { + "id": 2397, + "variety": "原油", + "volume": 58692.8, + "source": "金投网" + }, + { + "id": 2182, + "variety": "白银", + "volume": 108609.41, + "source": "金投网" + }, + { + "id": 1967, + "variety": "黄金", + "volume": 34318.68, + "source": "金投网" + }, + { + "id": 1297, + "variety": "原油", + "volume": 91626.7, + "source": "金投网" + }, + { + "id": 868, + "variety": "白银", + "volume": 88498.4, + "source": "金投网" + }, + { + "id": 439, + "variety": "黄金", + "volume": 85528.61, + "source": "金投网" + }, + { + "id": 3686, + "variety": "原油", + "volume": 40156.07, + "source": "金投网" + }, + { + "id": 3471, + "variety": "白银", + "volume": 59837.71, + "source": "金投网" + }, + { + "id": 3256, + "variety": "黄金", + "volume": 14130.74, + "source": "金投网" + }, + { + "id": 3041, + "variety": "原油", + "volume": 82331.65, + "source": "金投网" + }, + { + "id": 2826, + "variety": "白银", + "volume": 90305.15, + "source": "金投网" + }, + { + "id": 2611, + "variety": "黄金", + "volume": 108938.12, + "source": "金投网" + }, + { + "id": 2396, + "variety": "原油", + "volume": 86455.18, + "source": "金投网" + }, + { + "id": 2181, + "variety": "白银", + "volume": 34780.52, + "source": "金投网" + }, + { + "id": 1966, + "variety": "黄金", + "volume": 51442.85, + "source": "金投网" + }, + { + "id": 1296, + "variety": "原油", + "volume": 84431.52, + "source": "金投网" + }, + { + "id": 867, + "variety": "白银", + "volume": 64366.97, + "source": "金投网" + }, + { + "id": 438, + "variety": "黄金", + "volume": 67700.35, + "source": "金投网" + }, + { + "id": 3685, + "variety": "原油", + "volume": 30996.86, + "source": "金投网" + }, + { + "id": 3470, + "variety": "白银", + "volume": 34609.2, + "source": "金投网" + }, + { + "id": 3255, + "variety": "黄金", + "volume": 42907.98, + "source": "金投网" + }, + { + "id": 3040, + "variety": "原油", + "volume": 75154.88, + "source": "金投网" + }, + { + "id": 2825, + "variety": "白银", + "volume": 73570.61, + "source": "金投网" + }, + { + "id": 2610, + "variety": "黄金", + "volume": 88183.88, + "source": "金投网" + }, + { + "id": 2395, + "variety": "原油", + "volume": 29783.49, + "source": "金投网" + }, + { + "id": 2180, + "variety": "白银", + "volume": 24252.33, + "source": "金投网" + }, + { + "id": 1965, + "variety": "黄金", + "volume": 30503.64, + "source": "金投网" + }, + { + "id": 1295, + "variety": "原油", + "volume": 109021.09, + "source": "金投网" + }, + { + "id": 866, + "variety": "白银", + "volume": 30378.57, + "source": "金投网" + }, + { + "id": 437, + "variety": "黄金", + "volume": 23201.3, + "source": "金投网" + }, + { + "id": 3684, + "variety": "原油", + "volume": 66284.47, + "source": "金投网" + }, + { + "id": 3469, + "variety": "白银", + "volume": 27852.36, + "source": "金投网" + }, + { + "id": 3254, + "variety": "黄金", + "volume": 69887.31, + "source": "金投网" + }, + { + "id": 3039, + "variety": "原油", + "volume": 36735.4, + "source": "金投网" + }, + { + "id": 2824, + "variety": "白银", + "volume": 95825.49, + "source": "金投网" + }, + { + "id": 2609, + "variety": "黄金", + "volume": 100810.25, + "source": "金投网" + }, + { + "id": 2394, + "variety": "原油", + "volume": 107239.37, + "source": "金投网" + }, + { + "id": 2179, + "variety": "白银", + "volume": 54313.38, + "source": "金投网" + }, + { + "id": 1964, + "variety": "黄金", + "volume": 22206.04, + "source": "金投网" + }, + { + "id": 1294, + "variety": "原油", + "volume": 72940.28, + "source": "金投网" + }, + { + "id": 865, + "variety": "白银", + "volume": 85239.09, + "source": "金投网" + }, + { + "id": 436, + "variety": "黄金", + "volume": 107163.69, + "source": "金投网" + }, + { + "id": 3683, + "variety": "原油", + "volume": 77844.24, + "source": "金投网" + }, + { + "id": 3468, + "variety": "白银", + "volume": 20401.79, + "source": "金投网" + }, + { + "id": 3253, + "variety": "黄金", + "volume": 45360.63, + "source": "金投网" + }, + { + "id": 3038, + "variety": "原油", + "volume": 40819.21, + "source": "金投网" + }, + { + "id": 2823, + "variety": "白银", + "volume": 42521.42, + "source": "金投网" + }, + { + "id": 2608, + "variety": "黄金", + "volume": 82813.69, + "source": "金投网" + }, + { + "id": 2393, + "variety": "原油", + "volume": 59972.18, + "source": "金投网" + }, + { + "id": 2178, + "variety": "白银", + "volume": 101928.85, + "source": "金投网" + }, + { + "id": 1963, + "variety": "黄金", + "volume": 46739.01, + "source": "金投网" + }, + { + "id": 1293, + "variety": "原油", + "volume": 28535.73, + "source": "金投网" + }, + { + "id": 864, + "variety": "白银", + "volume": 67686.44, + "source": "金投网" + }, + { + "id": 435, + "variety": "黄金", + "volume": 75052.06, + "source": "金投网" + }, + { + "id": 3682, + "variety": "原油", + "volume": 95395.84, + "source": "金投网" + }, + { + "id": 3467, + "variety": "白银", + "volume": 74030.97, + "source": "金投网" + }, + { + "id": 3252, + "variety": "黄金", + "volume": 11682.87, + "source": "金投网" + }, + { + "id": 3037, + "variety": "原油", + "volume": 46981.49, + "source": "金投网" + }, + { + "id": 2822, + "variety": "白银", + "volume": 92248.35, + "source": "金投网" + }, + { + "id": 2607, + "variety": "黄金", + "volume": 102969.07, + "source": "金投网" + }, + { + "id": 2392, + "variety": "原油", + "volume": 109946.44, + "source": "金投网" + }, + { + "id": 2177, + "variety": "白银", + "volume": 44966.51, + "source": "金投网" + }, + { + "id": 1962, + "variety": "黄金", + "volume": 46045.98, + "source": "金投网" + }, + { + "id": 1292, + "variety": "原油", + "volume": 89118.15, + "source": "金投网" + }, + { + "id": 863, + "variety": "白银", + "volume": 20184.95, + "source": "金投网" + }, + { + "id": 434, + "variety": "黄金", + "volume": 29856.48, + "source": "金投网" + }, + { + "id": 3681, + "variety": "原油", + "volume": 43652.2, + "source": "金投网" + }, + { + "id": 3466, + "variety": "白银", + "volume": 11098.29, + "source": "金投网" + }, + { + "id": 3251, + "variety": "黄金", + "volume": 88206.73, + "source": "金投网" + }, + { + "id": 3036, + "variety": "原油", + "volume": 92787.82, + "source": "金投网" + }, + { + "id": 2821, + "variety": "白银", + "volume": 56619.82, + "source": "金投网" + }, + { + "id": 2606, + "variety": "黄金", + "volume": 96706.03, + "source": "金投网" + }, + { + "id": 2391, + "variety": "原油", + "volume": 41558.59, + "source": "金投网" + }, + { + "id": 2176, + "variety": "白银", + "volume": 42226.04, + "source": "金投网" + }, + { + "id": 1961, + "variety": "黄金", + "volume": 37344.08, + "source": "金投网" + }, + { + "id": 1291, + "variety": "原油", + "volume": 48421.14, + "source": "金投网" + }, + { + "id": 862, + "variety": "白银", + "volume": 87055.85, + "source": "金投网" + }, + { + "id": 433, + "variety": "黄金", + "volume": 18953.62, + "source": "金投网" + }, + { + "id": 3680, + "variety": "原油", + "volume": 61077.27, + "source": "金投网" + }, + { + "id": 3465, + "variety": "白银", + "volume": 99547.57, + "source": "金投网" + }, + { + "id": 3250, + "variety": "黄金", + "volume": 73377.53, + "source": "金投网" + }, + { + "id": 3035, + "variety": "原油", + "volume": 51515.3, + "source": "金投网" + }, + { + "id": 2820, + "variety": "白银", + "volume": 56138.83, + "source": "金投网" + }, + { + "id": 2605, + "variety": "黄金", + "volume": 10773.79, + "source": "金投网" + }, + { + "id": 2390, + "variety": "原油", + "volume": 91135.28, + "source": "金投网" + }, + { + "id": 2175, + "variety": "白银", + "volume": 80874.67, + "source": "金投网" + }, + { + "id": 1960, + "variety": "黄金", + "volume": 21527, + "source": "金投网" + }, + { + "id": 1290, + "variety": "原油", + "volume": 22317.63, + "source": "金投网" + }, + { + "id": 861, + "variety": "白银", + "volume": 39458.42, + "source": "金投网" + }, + { + "id": 432, + "variety": "黄金", + "volume": 46706.82, + "source": "金投网" + }, + { + "id": 3679, + "variety": "原油", + "volume": 35303.13, + "source": "金投网" + }, + { + "id": 3464, + "variety": "白银", + "volume": 26898.88, + "source": "金投网" + }, + { + "id": 3249, + "variety": "黄金", + "volume": 15600.93, + "source": "金投网" + }, + { + "id": 3034, + "variety": "原油", + "volume": 56209.06, + "source": "金投网" + }, + { + "id": 2819, + "variety": "白银", + "volume": 86085.68, + "source": "金投网" + }, + { + "id": 2604, + "variety": "黄金", + "volume": 76617.33, + "source": "金投网" + }, + { + "id": 2389, + "variety": "原油", + "volume": 72614.18, + "source": "金投网" + }, + { + "id": 2174, + "variety": "白银", + "volume": 25820.51, + "source": "金投网" + }, + { + "id": 1959, + "variety": "黄金", + "volume": 48628.54, + "source": "金投网" + }, + { + "id": 1289, + "variety": "原油", + "volume": 98909.01, + "source": "金投网" + }, + { + "id": 860, + "variety": "白银", + "volume": 51275.67, + "source": "金投网" + }, + { + "id": 431, + "variety": "黄金", + "volume": 86199.09, + "source": "金投网" + }, + { + "id": 3678, + "variety": "原油", + "volume": 24984.42, + "source": "金投网" + }, + { + "id": 3463, + "variety": "白银", + "volume": 11115.98, + "source": "金投网" + }, + { + "id": 3248, + "variety": "黄金", + "volume": 15159.01, + "source": "金投网" + }, + { + "id": 3033, + "variety": "原油", + "volume": 45046.79, + "source": "金投网" + }, + { + "id": 2818, + "variety": "白银", + "volume": 75704.77, + "source": "金投网" + }, + { + "id": 2603, + "variety": "黄金", + "volume": 86680.59, + "source": "金投网" + }, + { + "id": 2388, + "variety": "原油", + "volume": 55687.44, + "source": "金投网" + }, + { + "id": 2173, + "variety": "白银", + "volume": 27123.1, + "source": "金投网" + }, + { + "id": 1958, + "variety": "黄金", + "volume": 13507.57, + "source": "金投网" + }, + { + "id": 1288, + "variety": "原油", + "volume": 62884.76, + "source": "金投网" + }, + { + "id": 859, + "variety": "白银", + "volume": 22766.33, + "source": "金投网" + }, + { + "id": 430, + "variety": "黄金", + "volume": 82104.83, + "source": "金投网" + }, + { + "id": 3677, + "variety": "原油", + "volume": 23418.33, + "source": "金投网" + }, + { + "id": 3462, + "variety": "白银", + "volume": 72260.84, + "source": "金投网" + }, + { + "id": 3247, + "variety": "黄金", + "volume": 98845.79, + "source": "金投网" + }, + { + "id": 3032, + "variety": "原油", + "volume": 17093.36, + "source": "金投网" + }, + { + "id": 2817, + "variety": "白银", + "volume": 31930.62, + "source": "金投网" + }, + { + "id": 2602, + "variety": "黄金", + "volume": 13892.99, + "source": "金投网" + }, + { + "id": 2387, + "variety": "原油", + "volume": 94936.52, + "source": "金投网" + }, + { + "id": 2172, + "variety": "白银", + "volume": 84551.24, + "source": "金投网" + }, + { + "id": 1957, + "variety": "黄金", + "volume": 78909.14, + "source": "金投网" + }, + { + "id": 1287, + "variety": "原油", + "volume": 41620.84, + "source": "金投网" + }, + { + "id": 858, + "variety": "白银", + "volume": 38308.91, + "source": "金投网" + }, + { + "id": 429, + "variety": "黄金", + "volume": 87488.03, + "source": "金投网" + }, + { + "id": 3676, + "variety": "原油", + "volume": 18804.17, + "source": "金投网" + }, + { + "id": 3461, + "variety": "白银", + "volume": 38069.57, + "source": "金投网" + }, + { + "id": 3246, + "variety": "黄金", + "volume": 15810.7, + "source": "金投网" + }, + { + "id": 3031, + "variety": "原油", + "volume": 86023.86, + "source": "金投网" + }, + { + "id": 2816, + "variety": "白银", + "volume": 53258.07, + "source": "金投网" + }, + { + "id": 2601, + "variety": "黄金", + "volume": 80324.64, + "source": "金投网" + }, + { + "id": 2386, + "variety": "原油", + "volume": 55414.21, + "source": "金投网" + }, + { + "id": 2171, + "variety": "白银", + "volume": 105213.49, + "source": "金投网" + }, + { + "id": 1956, + "variety": "黄金", + "volume": 88436.94, + "source": "金投网" + }, + { + "id": 1286, + "variety": "原油", + "volume": 38317.5, + "source": "金投网" + }, + { + "id": 857, + "variety": "白银", + "volume": 27735.28, + "source": "金投网" + }, + { + "id": 428, + "variety": "黄金", + "volume": 103956.87, + "source": "金投网" + }, + { + "id": 3675, + "variety": "原油", + "volume": 93092.65, + "source": "金投网" + }, + { + "id": 3460, + "variety": "白银", + "volume": 16995.53, + "source": "金投网" + }, + { + "id": 3245, + "variety": "黄金", + "volume": 103843.77, + "source": "金投网" + }, + { + "id": 3030, + "variety": "原油", + "volume": 37060.02, + "source": "金投网" + }, + { + "id": 2815, + "variety": "白银", + "volume": 44368.35, + "source": "金投网" + }, + { + "id": 2600, + "variety": "黄金", + "volume": 44167.45, + "source": "金投网" + }, + { + "id": 2385, + "variety": "原油", + "volume": 107458.51, + "source": "金投网" + }, + { + "id": 2170, + "variety": "白银", + "volume": 44732.61, + "source": "金投网" + }, + { + "id": 1955, + "variety": "黄金", + "volume": 109933.67, + "source": "金投网" + }, + { + "id": 1285, + "variety": "原油", + "volume": 76354.33, + "source": "金投网" + }, + { + "id": 856, + "variety": "白银", + "volume": 81242.99, + "source": "金投网" + }, + { + "id": 427, + "variety": "黄金", + "volume": 38611.32, + "source": "金投网" + }, + { + "id": 3674, + "variety": "原油", + "volume": 44829.37, + "source": "金投网" + }, + { + "id": 3459, + "variety": "白银", + "volume": 83415.1, + "source": "金投网" + }, + { + "id": 3244, + "variety": "黄金", + "volume": 69324.8, + "source": "金投网" + }, + { + "id": 3029, + "variety": "原油", + "volume": 79301.08, + "source": "金投网" + }, + { + "id": 2814, + "variety": "白银", + "volume": 103570.19, + "source": "金投网" + }, + { + "id": 2599, + "variety": "黄金", + "volume": 65379.92, + "source": "金投网" + }, + { + "id": 2384, + "variety": "原油", + "volume": 57288.87, + "source": "金投网" + }, + { + "id": 2169, + "variety": "白银", + "volume": 95200.17, + "source": "金投网" + }, + { + "id": 1954, + "variety": "黄金", + "volume": 19309.01, + "source": "金投网" + }, + { + "id": 1284, + "variety": "原油", + "volume": 79062.89, + "source": "金投网" + }, + { + "id": 855, + "variety": "白银", + "volume": 100864.07, + "source": "金投网" + }, + { + "id": 426, + "variety": "黄金", + "volume": 26907.96, + "source": "金投网" + }, + { + "id": 3673, + "variety": "原油", + "volume": 10389.85, + "source": "金投网" + }, + { + "id": 3458, + "variety": "白银", + "volume": 47693.8, + "source": "金投网" + }, + { + "id": 3243, + "variety": "黄金", + "volume": 68419.36, + "source": "金投网" + }, + { + "id": 3028, + "variety": "原油", + "volume": 12244.73, + "source": "金投网" + }, + { + "id": 2813, + "variety": "白银", + "volume": 65367.94, + "source": "金投网" + }, + { + "id": 2598, + "variety": "黄金", + "volume": 17902.54, + "source": "金投网" + }, + { + "id": 2383, + "variety": "原油", + "volume": 21485.1, + "source": "金投网" + }, + { + "id": 2168, + "variety": "白银", + "volume": 76182.34, + "source": "金投网" + }, + { + "id": 1953, + "variety": "黄金", + "volume": 107798.95, + "source": "金投网" + }, + { + "id": 1283, + "variety": "原油", + "volume": 70692.43, + "source": "金投网" + }, + { + "id": 854, + "variety": "白银", + "volume": 88691.03, + "source": "金投网" + }, + { + "id": 425, + "variety": "黄金", + "volume": 30063.86, + "source": "金投网" + }, + { + "id": 3672, + "variety": "原油", + "volume": 27006.72, + "source": "金投网" + }, + { + "id": 3457, + "variety": "白银", + "volume": 46339.49, + "source": "金投网" + }, + { + "id": 3242, + "variety": "黄金", + "volume": 11778.94, + "source": "金投网" + }, + { + "id": 3027, + "variety": "原油", + "volume": 107310.23, + "source": "金投网" + }, + { + "id": 2812, + "variety": "白银", + "volume": 83452.35, + "source": "金投网" + }, + { + "id": 2597, + "variety": "黄金", + "volume": 11498.37, + "source": "金投网" + }, + { + "id": 2382, + "variety": "原油", + "volume": 44444.16, + "source": "金投网" + }, + { + "id": 2167, + "variety": "白银", + "volume": 26965.72, + "source": "金投网" + }, + { + "id": 1952, + "variety": "黄金", + "volume": 41611.94, + "source": "金投网" + }, + { + "id": 1282, + "variety": "原油", + "volume": 73196.69, + "source": "金投网" + }, + { + "id": 853, + "variety": "白银", + "volume": 106819.09, + "source": "金投网" + }, + { + "id": 424, + "variety": "黄金", + "volume": 13869.77, + "source": "金投网" + }, + { + "id": 3671, + "variety": "原油", + "volume": 34790.08, + "source": "金投网" + }, + { + "id": 3456, + "variety": "白银", + "volume": 78764.76, + "source": "金投网" + }, + { + "id": 3241, + "variety": "黄金", + "volume": 87744.67, + "source": "金投网" + }, + { + "id": 3026, + "variety": "原油", + "volume": 28628.93, + "source": "金投网" + }, + { + "id": 2811, + "variety": "白银", + "volume": 35611.9, + "source": "金投网" + }, + { + "id": 2596, + "variety": "黄金", + "volume": 48004.96, + "source": "金投网" + }, + { + "id": 2381, + "variety": "原油", + "volume": 45321.61, + "source": "金投网" + }, + { + "id": 2166, + "variety": "白银", + "volume": 69208.56, + "source": "金投网" + }, + { + "id": 1951, + "variety": "黄金", + "volume": 74359.47, + "source": "金投网" + }, + { + "id": 1281, + "variety": "原油", + "volume": 25633.93, + "source": "金投网" + }, + { + "id": 852, + "variety": "白银", + "volume": 56120.68, + "source": "金投网" + }, + { + "id": 423, + "variety": "黄金", + "volume": 75536.92, + "source": "金投网" + }, + { + "id": 3670, + "variety": "原油", + "volume": 53635.14, + "source": "金投网" + }, + { + "id": 3455, + "variety": "白银", + "volume": 33042.49, + "source": "金投网" + }, + { + "id": 3240, + "variety": "黄金", + "volume": 90430.3, + "source": "金投网" + }, + { + "id": 3025, + "variety": "原油", + "volume": 63605.02, + "source": "金投网" + }, + { + "id": 2810, + "variety": "白银", + "volume": 23534.89, + "source": "金投网" + }, + { + "id": 2595, + "variety": "黄金", + "volume": 76914.9, + "source": "金投网" + }, + { + "id": 2380, + "variety": "原油", + "volume": 82079.22, + "source": "金投网" + }, + { + "id": 2165, + "variety": "白银", + "volume": 65936.68, + "source": "金投网" + }, + { + "id": 1950, + "variety": "黄金", + "volume": 69834.66, + "source": "金投网" + }, + { + "id": 1280, + "variety": "原油", + "volume": 99795.75, + "source": "金投网" + }, + { + "id": 851, + "variety": "白银", + "volume": 21949.97, + "source": "金投网" + }, + { + "id": 422, + "variety": "黄金", + "volume": 62026.83, + "source": "金投网" + }, + { + "id": 3669, + "variety": "原油", + "volume": 14909.12, + "source": "金投网" + }, + { + "id": 3454, + "variety": "白银", + "volume": 105830.44, + "source": "金投网" + }, + { + "id": 3239, + "variety": "黄金", + "volume": 87448.8, + "source": "金投网" + }, + { + "id": 3024, + "variety": "原油", + "volume": 104431.3, + "source": "金投网" + }, + { + "id": 2809, + "variety": "白银", + "volume": 55827.88, + "source": "金投网" + }, + { + "id": 2594, + "variety": "黄金", + "volume": 103361.3, + "source": "金投网" + }, + { + "id": 2379, + "variety": "原油", + "volume": 47674.02, + "source": "金投网" + }, + { + "id": 2164, + "variety": "白银", + "volume": 103694.85, + "source": "金投网" + }, + { + "id": 1949, + "variety": "黄金", + "volume": 28658.54, + "source": "金投网" + }, + { + "id": 1279, + "variety": "原油", + "volume": 78823.27, + "source": "金投网" + }, + { + "id": 850, + "variety": "白银", + "volume": 12669.26, + "source": "金投网" + }, + { + "id": 421, + "variety": "黄金", + "volume": 30589.59, + "source": "金投网" + }, + { + "id": 3668, + "variety": "原油", + "volume": 42833.45, + "source": "金投网" + }, + { + "id": 3453, + "variety": "白银", + "volume": 105288.07, + "source": "金投网" + }, + { + "id": 3238, + "variety": "黄金", + "volume": 88640.86, + "source": "金投网" + }, + { + "id": 3023, + "variety": "原油", + "volume": 63844.44, + "source": "金投网" + }, + { + "id": 2808, + "variety": "白银", + "volume": 21990.13, + "source": "金投网" + }, + { + "id": 2593, + "variety": "黄金", + "volume": 90214.89, + "source": "金投网" + }, + { + "id": 2378, + "variety": "原油", + "volume": 100049.08, + "source": "金投网" + }, + { + "id": 2163, + "variety": "白银", + "volume": 54497.38, + "source": "金投网" + }, + { + "id": 1948, + "variety": "黄金", + "volume": 77939.05, + "source": "金投网" + }, + { + "id": 1278, + "variety": "原油", + "volume": 102004.78, + "source": "金投网" + }, + { + "id": 849, + "variety": "白银", + "volume": 61046.88, + "source": "金投网" + }, + { + "id": 420, + "variety": "黄金", + "volume": 36153.34, + "source": "金投网" + }, + { + "id": 3667, + "variety": "原油", + "volume": 102563.39, + "source": "金投网" + }, + { + "id": 3452, + "variety": "白银", + "volume": 80800.65, + "source": "金投网" + }, + { + "id": 3237, + "variety": "黄金", + "volume": 10964.65, + "source": "金投网" + }, + { + "id": 3022, + "variety": "原油", + "volume": 39205.66, + "source": "金投网" + }, + { + "id": 2807, + "variety": "白银", + "volume": 45294.9, + "source": "金投网" + }, + { + "id": 2592, + "variety": "黄金", + "volume": 45351.87, + "source": "金投网" + }, + { + "id": 2377, + "variety": "原油", + "volume": 51643.35, + "source": "金投网" + }, + { + "id": 2162, + "variety": "白银", + "volume": 69441.49, + "source": "金投网" + }, + { + "id": 1947, + "variety": "黄金", + "volume": 12073.99, + "source": "金投网" + }, + { + "id": 1277, + "variety": "原油", + "volume": 25961.38, + "source": "金投网" + }, + { + "id": 848, + "variety": "白银", + "volume": 85211, + "source": "金投网" + }, + { + "id": 419, + "variety": "黄金", + "volume": 94771.36, + "source": "金投网" + }, + { + "id": 3666, + "variety": "原油", + "volume": 92462.38, + "source": "金投网" + }, + { + "id": 3451, + "variety": "白银", + "volume": 101711.68, + "source": "金投网" + }, + { + "id": 3236, + "variety": "黄金", + "volume": 37533.03, + "source": "金投网" + }, + { + "id": 3021, + "variety": "原油", + "volume": 71094.91, + "source": "金投网" + }, + { + "id": 2806, + "variety": "白银", + "volume": 101837.73, + "source": "金投网" + }, + { + "id": 2591, + "variety": "黄金", + "volume": 88296.16, + "source": "金投网" + }, + { + "id": 2376, + "variety": "原油", + "volume": 54163.61, + "source": "金投网" + }, + { + "id": 2161, + "variety": "白银", + "volume": 29441.84, + "source": "金投网" + }, + { + "id": 1946, + "variety": "黄金", + "volume": 106679.3, + "source": "金投网" + }, + { + "id": 1276, + "variety": "原油", + "volume": 72615.28, + "source": "金投网" + }, + { + "id": 847, + "variety": "白银", + "volume": 82630.74, + "source": "金投网" + }, + { + "id": 418, + "variety": "黄金", + "volume": 104358.56, + "source": "金投网" + }, + { + "id": 3665, + "variety": "原油", + "volume": 108633.52, + "source": "金投网" + }, + { + "id": 3450, + "variety": "白银", + "volume": 87659.29, + "source": "金投网" + }, + { + "id": 3235, + "variety": "黄金", + "volume": 60263.94, + "source": "金投网" + }, + { + "id": 3020, + "variety": "原油", + "volume": 108918.23, + "source": "金投网" + }, + { + "id": 2805, + "variety": "白银", + "volume": 96282.14, + "source": "金投网" + }, + { + "id": 2590, + "variety": "黄金", + "volume": 98252.1, + "source": "金投网" + }, + { + "id": 2375, + "variety": "原油", + "volume": 54202.23, + "source": "金投网" + }, + { + "id": 2160, + "variety": "白银", + "volume": 45066, + "source": "金投网" + }, + { + "id": 1945, + "variety": "黄金", + "volume": 40655.66, + "source": "金投网" + }, + { + "id": 1275, + "variety": "原油", + "volume": 10607.91, + "source": "金投网" + }, + { + "id": 846, + "variety": "白银", + "volume": 101774.11, + "source": "金投网" + }, + { + "id": 417, + "variety": "黄金", + "volume": 98065.68, + "source": "金投网" + }, + { + "id": 3664, + "variety": "原油", + "volume": 47377.74, + "source": "金投网" + }, + { + "id": 3449, + "variety": "白银", + "volume": 105690.22, + "source": "金投网" + }, + { + "id": 3234, + "variety": "黄金", + "volume": 78184.67, + "source": "金投网" + }, + { + "id": 3019, + "variety": "原油", + "volume": 74773.37, + "source": "金投网" + }, + { + "id": 2804, + "variety": "白银", + "volume": 28490.47, + "source": "金投网" + }, + { + "id": 2589, + "variety": "黄金", + "volume": 91717.25, + "source": "金投网" + }, + { + "id": 2374, + "variety": "原油", + "volume": 29101.93, + "source": "金投网" + }, + { + "id": 2159, + "variety": "白银", + "volume": 98010.79, + "source": "金投网" + }, + { + "id": 1944, + "variety": "黄金", + "volume": 85747.62, + "source": "金投网" + }, + { + "id": 1274, + "variety": "原油", + "volume": 77416.3, + "source": "金投网" + }, + { + "id": 845, + "variety": "白银", + "volume": 47462.07, + "source": "金投网" + }, + { + "id": 416, + "variety": "黄金", + "volume": 39288.76, + "source": "金投网" + }, + { + "id": 3663, + "variety": "原油", + "volume": 103182.93, + "source": "金投网" + }, + { + "id": 3448, + "variety": "白银", + "volume": 100825.66, + "source": "金投网" + }, + { + "id": 3233, + "variety": "黄金", + "volume": 107354.32, + "source": "金投网" + }, + { + "id": 3018, + "variety": "原油", + "volume": 56531.25, + "source": "金投网" + }, + { + "id": 2803, + "variety": "白银", + "volume": 82260.06, + "source": "金投网" + }, + { + "id": 2588, + "variety": "黄金", + "volume": 103902.98, + "source": "金投网" + }, + { + "id": 2373, + "variety": "原油", + "volume": 49733.48, + "source": "金投网" + }, + { + "id": 2158, + "variety": "白银", + "volume": 44035, + "source": "金投网" + }, + { + "id": 1943, + "variety": "黄金", + "volume": 73541.76, + "source": "金投网" + }, + { + "id": 1273, + "variety": "原油", + "volume": 92839.61, + "source": "金投网" + }, + { + "id": 844, + "variety": "白银", + "volume": 99862.5, + "source": "金投网" + }, + { + "id": 415, + "variety": "黄金", + "volume": 25746.8, + "source": "金投网" + }, + { + "id": 3662, + "variety": "原油", + "volume": 28707.49, + "source": "金投网" + }, + { + "id": 3447, + "variety": "白银", + "volume": 25475.95, + "source": "金投网" + }, + { + "id": 3232, + "variety": "黄金", + "volume": 86708.07, + "source": "金投网" + }, + { + "id": 3017, + "variety": "原油", + "volume": 105619.48, + "source": "金投网" + }, + { + "id": 2802, + "variety": "白银", + "volume": 32343.72, + "source": "金投网" + }, + { + "id": 2587, + "variety": "黄金", + "volume": 28409.4, + "source": "金投网" + }, + { + "id": 2372, + "variety": "原油", + "volume": 37351.92, + "source": "金投网" + }, + { + "id": 2157, + "variety": "白银", + "volume": 20392.7, + "source": "金投网" + }, + { + "id": 1942, + "variety": "黄金", + "volume": 49447.94, + "source": "金投网" + }, + { + "id": 1272, + "variety": "原油", + "volume": 34642.64, + "source": "金投网" + }, + { + "id": 843, + "variety": "白银", + "volume": 87473.43, + "source": "金投网" + }, + { + "id": 414, + "variety": "黄金", + "volume": 71348.62, + "source": "金投网" + }, + { + "id": 3661, + "variety": "原油", + "volume": 31917.33, + "source": "金投网" + }, + { + "id": 3446, + "variety": "白银", + "volume": 13911.13, + "source": "金投网" + }, + { + "id": 3231, + "variety": "黄金", + "volume": 37759.61, + "source": "金投网" + }, + { + "id": 3016, + "variety": "原油", + "volume": 28498.93, + "source": "金投网" + }, + { + "id": 2801, + "variety": "白银", + "volume": 39931.09, + "source": "金投网" + }, + { + "id": 2586, + "variety": "黄金", + "volume": 36129.71, + "source": "金投网" + }, + { + "id": 2371, + "variety": "原油", + "volume": 60526.79, + "source": "金投网" + }, + { + "id": 2156, + "variety": "白银", + "volume": 90794.62, + "source": "金投网" + }, + { + "id": 1941, + "variety": "黄金", + "volume": 27376.96, + "source": "金投网" + }, + { + "id": 1271, + "variety": "原油", + "volume": 58107.96, + "source": "金投网" + }, + { + "id": 842, + "variety": "白银", + "volume": 51818.95, + "source": "金投网" + }, + { + "id": 413, + "variety": "黄金", + "volume": 54590.07, + "source": "金投网" + }, + { + "id": 3660, + "variety": "原油", + "volume": 22287.31, + "source": "金投网" + }, + { + "id": 3445, + "variety": "白银", + "volume": 97315.19, + "source": "金投网" + }, + { + "id": 3230, + "variety": "黄金", + "volume": 38717.24, + "source": "金投网" + }, + { + "id": 3015, + "variety": "原油", + "volume": 52776.64, + "source": "金投网" + }, + { + "id": 2800, + "variety": "白银", + "volume": 82480.71, + "source": "金投网" + }, + { + "id": 2585, + "variety": "黄金", + "volume": 62139.41, + "source": "金投网" + }, + { + "id": 2370, + "variety": "原油", + "volume": 50713.72, + "source": "金投网" + }, + { + "id": 2155, + "variety": "白银", + "volume": 15025.06, + "source": "金投网" + }, + { + "id": 1940, + "variety": "黄金", + "volume": 80947.22, + "source": "金投网" + }, + { + "id": 1270, + "variety": "原油", + "volume": 102537.77, + "source": "金投网" + }, + { + "id": 841, + "variety": "白银", + "volume": 77975.54, + "source": "金投网" + }, + { + "id": 412, + "variety": "黄金", + "volume": 19665.61, + "source": "金投网" + }, + { + "id": 3659, + "variety": "原油", + "volume": 81324.31, + "source": "金投网" + }, + { + "id": 3444, + "variety": "白银", + "volume": 35773.68, + "source": "金投网" + }, + { + "id": 3229, + "variety": "黄金", + "volume": 96677.39, + "source": "金投网" + }, + { + "id": 3014, + "variety": "原油", + "volume": 99085.43, + "source": "金投网" + }, + { + "id": 2799, + "variety": "白银", + "volume": 10458.7, + "source": "金投网" + }, + { + "id": 2584, + "variety": "黄金", + "volume": 41110.22, + "source": "金投网" + }, + { + "id": 2369, + "variety": "原油", + "volume": 42071.05, + "source": "金投网" + }, + { + "id": 2154, + "variety": "白银", + "volume": 97485.85, + "source": "金投网" + }, + { + "id": 1939, + "variety": "黄金", + "volume": 43314.52, + "source": "金投网" + }, + { + "id": 1269, + "variety": "原油", + "volume": 69143.48, + "source": "金投网" + }, + { + "id": 840, + "variety": "白银", + "volume": 69073.75, + "source": "金投网" + }, + { + "id": 411, + "variety": "黄金", + "volume": 57848.3, + "source": "金投网" + }, + { + "id": 3658, + "variety": "原油", + "volume": 16455.38, + "source": "金投网" + }, + { + "id": 3443, + "variety": "白银", + "volume": 20417.19, + "source": "金投网" + }, + { + "id": 3228, + "variety": "黄金", + "volume": 69473.23, + "source": "金投网" + }, + { + "id": 3013, + "variety": "原油", + "volume": 73378.09, + "source": "金投网" + }, + { + "id": 2798, + "variety": "白银", + "volume": 11960.64, + "source": "金投网" + }, + { + "id": 2583, + "variety": "黄金", + "volume": 43145.86, + "source": "金投网" + }, + { + "id": 2368, + "variety": "原油", + "volume": 73659.55, + "source": "金投网" + }, + { + "id": 2153, + "variety": "白银", + "volume": 74613.83, + "source": "金投网" + }, + { + "id": 1938, + "variety": "黄金", + "volume": 42126.27, + "source": "金投网" + }, + { + "id": 1268, + "variety": "原油", + "volume": 101365.12, + "source": "金投网" + }, + { + "id": 839, + "variety": "白银", + "volume": 94755.99, + "source": "金投网" + }, + { + "id": 410, + "variety": "黄金", + "volume": 81305.64, + "source": "金投网" + }, + { + "id": 3657, + "variety": "原油", + "volume": 75711.52, + "source": "金投网" + }, + { + "id": 3442, + "variety": "白银", + "volume": 62979.67, + "source": "金投网" + }, + { + "id": 3227, + "variety": "黄金", + "volume": 83605.48, + "source": "金投网" + }, + { + "id": 3012, + "variety": "原油", + "volume": 106543.53, + "source": "金投网" + }, + { + "id": 2797, + "variety": "白银", + "volume": 93731.06, + "source": "金投网" + }, + { + "id": 2582, + "variety": "黄金", + "volume": 26243.16, + "source": "金投网" + }, + { + "id": 2367, + "variety": "原油", + "volume": 36546.21, + "source": "金投网" + }, + { + "id": 2152, + "variety": "白银", + "volume": 72375.59, + "source": "金投网" + }, + { + "id": 1937, + "variety": "黄金", + "volume": 105470.41, + "source": "金投网" + }, + { + "id": 1267, + "variety": "原油", + "volume": 95882.96, + "source": "金投网" + }, + { + "id": 838, + "variety": "白银", + "volume": 99954.49, + "source": "金投网" + }, + { + "id": 409, + "variety": "黄金", + "volume": 86504.63, + "source": "金投网" + }, + { + "id": 3656, + "variety": "原油", + "volume": 13098.57, + "source": "金投网" + }, + { + "id": 3441, + "variety": "白银", + "volume": 83908.03, + "source": "金投网" + }, + { + "id": 3226, + "variety": "黄金", + "volume": 81407.39, + "source": "金投网" + }, + { + "id": 3011, + "variety": "原油", + "volume": 49975.4, + "source": "金投网" + }, + { + "id": 2796, + "variety": "白银", + "volume": 102676.06, + "source": "金投网" + }, + { + "id": 2581, + "variety": "黄金", + "volume": 75031.45, + "source": "金投网" + }, + { + "id": 2366, + "variety": "原油", + "volume": 31221.66, + "source": "金投网" + }, + { + "id": 2151, + "variety": "白银", + "volume": 55496.36, + "source": "金投网" + }, + { + "id": 1936, + "variety": "黄金", + "volume": 33650.06, + "source": "金投网" + }, + { + "id": 1266, + "variety": "原油", + "volume": 11142.7, + "source": "金投网" + }, + { + "id": 837, + "variety": "白银", + "volume": 79584.55, + "source": "金投网" + }, + { + "id": 408, + "variety": "黄金", + "volume": 29658.49, + "source": "金投网" + }, + { + "id": 1265, + "variety": "原油", + "volume": 81149.64, + "source": "金投网" + }, + { + "id": 836, + "variety": "白银", + "volume": 91690.13, + "source": "金投网" + }, + { + "id": 407, + "variety": "黄金", + "volume": 50034.96, + "source": "金投网" + }, + { + "id": 1264, + "variety": "原油", + "volume": 41942.52, + "source": "金投网" + }, + { + "id": 835, + "variety": "白银", + "volume": 32658.43, + "source": "金投网" + }, + { + "id": 406, + "variety": "黄金", + "volume": 58946.96, + "source": "金投网" + }, + { + "id": 1263, + "variety": "原油", + "volume": 13195.29, + "source": "金投网" + }, + { + "id": 834, + "variety": "白银", + "volume": 46324.19, + "source": "金投网" + }, + { + "id": 405, + "variety": "黄金", + "volume": 101260.54, + "source": "金投网" + }, + { + "id": 1262, + "variety": "原油", + "volume": 69787.67, + "source": "金投网" + }, + { + "id": 833, + "variety": "白银", + "volume": 98665.09, + "source": "金投网" + }, + { + "id": 404, + "variety": "黄金", + "volume": 13473.42, + "source": "金投网" + }, + { + "id": 1261, + "variety": "原油", + "volume": 80217.28, + "source": "金投网" + }, + { + "id": 832, + "variety": "白银", + "volume": 62459.17, + "source": "金投网" + }, + { + "id": 403, + "variety": "黄金", + "volume": 76844.14, + "source": "金投网" + }, + { + "id": 1260, + "variety": "原油", + "volume": 67996.23, + "source": "金投网" + }, + { + "id": 831, + "variety": "白银", + "volume": 14410.36, + "source": "金投网" + }, + { + "id": 402, + "variety": "黄金", + "volume": 57502.97, + "source": "金投网" + }, + { + "id": 1259, + "variety": "原油", + "volume": 76592.28, + "source": "金投网" + }, + { + "id": 830, + "variety": "白银", + "volume": 20086.07, + "source": "金投网" + }, + { + "id": 401, + "variety": "黄金", + "volume": 57580.83, + "source": "金投网" + }, + { + "id": 1258, + "variety": "原油", + "volume": 41262.71, + "source": "金投网" + }, + { + "id": 829, + "variety": "白银", + "volume": 40353.41, + "source": "金投网" + }, + { + "id": 400, + "variety": "黄金", + "volume": 74592.23, + "source": "金投网" + }, + { + "id": 1257, + "variety": "原油", + "volume": 15822.43, + "source": "金投网" + }, + { + "id": 828, + "variety": "白银", + "volume": 34210.25, + "source": "金投网" + }, + { + "id": 399, + "variety": "黄金", + "volume": 90856.84, + "source": "金投网" + }, + { + "id": 1256, + "variety": "原油", + "volume": 87834.12, + "source": "金投网" + }, + { + "id": 827, + "variety": "白银", + "volume": 105910.37, + "source": "金投网" + }, + { + "id": 398, + "variety": "黄金", + "volume": 33708.42, + "source": "金投网" + }, + { + "id": 1255, + "variety": "原油", + "volume": 81068.6, + "source": "金投网" + }, + { + "id": 826, + "variety": "白银", + "volume": 74566.59, + "source": "金投网" + }, + { + "id": 397, + "variety": "黄金", + "volume": 61498.14, + "source": "金投网" + }, + { + "id": 1254, + "variety": "原油", + "volume": 73828.97, + "source": "金投网" + }, + { + "id": 825, + "variety": "白银", + "volume": 59032.27, + "source": "金投网" + }, + { + "id": 396, + "variety": "黄金", + "volume": 23642.85, + "source": "金投网" + }, + { + "id": 1253, + "variety": "原油", + "volume": 10649.24, + "source": "金投网" + }, + { + "id": 824, + "variety": "白银", + "volume": 23424.14, + "source": "金投网" + }, + { + "id": 395, + "variety": "黄金", + "volume": 106702.35, + "source": "金投网" + }, + { + "id": 1252, + "variety": "原油", + "volume": 103064.31, + "source": "金投网" + }, + { + "id": 823, + "variety": "白银", + "volume": 24333.04, + "source": "金投网" + }, + { + "id": 394, + "variety": "黄金", + "volume": 37008.86, + "source": "金投网" + }, + { + "id": 1251, + "variety": "原油", + "volume": 73012.24, + "source": "金投网" + }, + { + "id": 822, + "variety": "白银", + "volume": 21312.32, + "source": "金投网" + }, + { + "id": 393, + "variety": "黄金", + "volume": 45845.88, + "source": "金投网" + }, + { + "id": 1250, + "variety": "原油", + "volume": 105696.86, + "source": "金投网" + }, + { + "id": 821, + "variety": "白银", + "volume": 40937.51, + "source": "金投网" + }, + { + "id": 392, + "variety": "黄金", + "volume": 80523.83, + "source": "金投网" + }, + { + "id": 1249, + "variety": "原油", + "volume": 33441.29, + "source": "金投网" + }, + { + "id": 820, + "variety": "白银", + "volume": 31458.06, + "source": "金投网" + }, + { + "id": 391, + "variety": "黄金", + "volume": 36680.42, + "source": "金投网" + }, + { + "id": 1248, + "variety": "原油", + "volume": 49551.03, + "source": "金投网" + }, + { + "id": 819, + "variety": "白银", + "volume": 71239.02, + "source": "金投网" + }, + { + "id": 390, + "variety": "黄金", + "volume": 99310.24, + "source": "金投网" + }, + { + "id": 1247, + "variety": "原油", + "volume": 53136.86, + "source": "金投网" + }, + { + "id": 818, + "variety": "白银", + "volume": 37804.81, + "source": "金投网" + }, + { + "id": 389, + "variety": "黄金", + "volume": 75780.82, + "source": "金投网" + }, + { + "id": 1246, + "variety": "原油", + "volume": 99197.88, + "source": "金投网" + }, + { + "id": 817, + "variety": "白银", + "volume": 44900.68, + "source": "金投网" + }, + { + "id": 388, + "variety": "黄金", + "volume": 29611.12, + "source": "金投网" + }, + { + "id": 1245, + "variety": "原油", + "volume": 90315.98, + "source": "金投网" + }, + { + "id": 816, + "variety": "白银", + "volume": 78691.93, + "source": "金投网" + }, + { + "id": 387, + "variety": "黄金", + "volume": 33078.89, + "source": "金投网" + }, + { + "id": 1244, + "variety": "原油", + "volume": 109665.57, + "source": "金投网" + }, + { + "id": 815, + "variety": "白银", + "volume": 28704.03, + "source": "金投网" + }, + { + "id": 386, + "variety": "黄金", + "volume": 36599.87, + "source": "金投网" + }, + { + "id": 1243, + "variety": "原油", + "volume": 92603.99, + "source": "金投网" + }, + { + "id": 814, + "variety": "白银", + "volume": 108604.54, + "source": "金投网" + }, + { + "id": 385, + "variety": "黄金", + "volume": 47915.39, + "source": "金投网" + }, + { + "id": 1242, + "variety": "原油", + "volume": 44103.07, + "source": "金投网" + }, + { + "id": 813, + "variety": "白银", + "volume": 92243.19, + "source": "金投网" + }, + { + "id": 384, + "variety": "黄金", + "volume": 51875.25, + "source": "金投网" + }, + { + "id": 1241, + "variety": "原油", + "volume": 80245.16, + "source": "金投网" + }, + { + "id": 812, + "variety": "白银", + "volume": 73861.3, + "source": "金投网" + }, + { + "id": 383, + "variety": "黄金", + "volume": 17265.1, + "source": "金投网" + }, + { + "id": 1240, + "variety": "原油", + "volume": 47785.61, + "source": "金投网" + }, + { + "id": 811, + "variety": "白银", + "volume": 71982.2, + "source": "金投网" + }, + { + "id": 382, + "variety": "黄金", + "volume": 98766.85, + "source": "金投网" + }, + { + "id": 1239, + "variety": "原油", + "volume": 20538.02, + "source": "金投网" + }, + { + "id": 810, + "variety": "白银", + "volume": 84689.34, + "source": "金投网" + }, + { + "id": 381, + "variety": "黄金", + "volume": 75637.63, + "source": "金投网" + }, + { + "id": 1238, + "variety": "原油", + "volume": 94541.41, + "source": "金投网" + }, + { + "id": 809, + "variety": "白银", + "volume": 21837.8, + "source": "金投网" + }, + { + "id": 380, + "variety": "黄金", + "volume": 82737.02, + "source": "金投网" + }, + { + "id": 1237, + "variety": "原油", + "volume": 85405.28, + "source": "金投网" + }, + { + "id": 808, + "variety": "白银", + "volume": 65842.76, + "source": "金投网" + }, + { + "id": 379, + "variety": "黄金", + "volume": 100629.01, + "source": "金投网" + }, + { + "id": 1236, + "variety": "原油", + "volume": 45995.92, + "source": "金投网" + }, + { + "id": 807, + "variety": "白银", + "volume": 77219.47, + "source": "金投网" + }, + { + "id": 378, + "variety": "黄金", + "volume": 28950.08, + "source": "金投网" + }, + { + "id": 1235, + "variety": "原油", + "volume": 66137.06, + "source": "金投网" + }, + { + "id": 806, + "variety": "白银", + "volume": 70753.12, + "source": "金投网" + }, + { + "id": 377, + "variety": "黄金", + "volume": 78197.11, + "source": "金投网" + }, + { + "id": 1234, + "variety": "原油", + "volume": 28971.09, + "source": "金投网" + }, + { + "id": 805, + "variety": "白银", + "volume": 51352.88, + "source": "金投网" + }, + { + "id": 376, + "variety": "黄金", + "volume": 69489.87, + "source": "金投网" + }, + { + "id": 1233, + "variety": "原油", + "volume": 92099.86, + "source": "金投网" + }, + { + "id": 804, + "variety": "白银", + "volume": 50157.32, + "source": "金投网" + }, + { + "id": 375, + "variety": "黄金", + "volume": 27456.32, + "source": "金投网" + }, + { + "id": 1232, + "variety": "原油", + "volume": 41943.55, + "source": "金投网" + }, + { + "id": 803, + "variety": "白银", + "volume": 27732.71, + "source": "金投网" + }, + { + "id": 374, + "variety": "黄金", + "volume": 18741.98, + "source": "金投网" + }, + { + "id": 1231, + "variety": "原油", + "volume": 63582.99, + "source": "金投网" + }, + { + "id": 802, + "variety": "白银", + "volume": 75230.36, + "source": "金投网" + }, + { + "id": 373, + "variety": "黄金", + "volume": 16134.73, + "source": "金投网" + }, + { + "id": 1230, + "variety": "原油", + "volume": 47657.01, + "source": "金投网" + }, + { + "id": 801, + "variety": "白银", + "volume": 10695.18, + "source": "金投网" + }, + { + "id": 372, + "variety": "黄金", + "volume": 27116.96, + "source": "金投网" + }, + { + "id": 1229, + "variety": "原油", + "volume": 62957.74, + "source": "金投网" + }, + { + "id": 800, + "variety": "白银", + "volume": 27457.45, + "source": "金投网" + }, + { + "id": 371, + "variety": "黄金", + "volume": 94809.61, + "source": "金投网" + }, + { + "id": 1228, + "variety": "原油", + "volume": 95800.8, + "source": "金投网" + }, + { + "id": 799, + "variety": "白银", + "volume": 47370.07, + "source": "金投网" + }, + { + "id": 370, + "variety": "黄金", + "volume": 70576.06, + "source": "金投网" + }, + { + "id": 1227, + "variety": "原油", + "volume": 52953.64, + "source": "金投网" + }, + { + "id": 798, + "variety": "白银", + "volume": 82812.06, + "source": "金投网" + }, + { + "id": 369, + "variety": "黄金", + "volume": 40634.74, + "source": "金投网" + }, + { + "id": 1226, + "variety": "原油", + "volume": 47107.41, + "source": "金投网" + }, + { + "id": 797, + "variety": "白银", + "volume": 38666.78, + "source": "金投网" + }, + { + "id": 368, + "variety": "黄金", + "volume": 16331.27, + "source": "金投网" + }, + { + "id": 1225, + "variety": "原油", + "volume": 106110.05, + "source": "金投网" + }, + { + "id": 796, + "variety": "白银", + "volume": 36263.37, + "source": "金投网" + }, + { + "id": 367, + "variety": "黄金", + "volume": 29495.69, + "source": "金投网" + }, + { + "id": 1224, + "variety": "原油", + "volume": 38288.91, + "source": "金投网" + }, + { + "id": 795, + "variety": "白银", + "volume": 14468.32, + "source": "金投网" + }, + { + "id": 366, + "variety": "黄金", + "volume": 103626.44, + "source": "金投网" + }, + { + "id": 1223, + "variety": "原油", + "volume": 35340.26, + "source": "金投网" + }, + { + "id": 794, + "variety": "白银", + "volume": 34218.81, + "source": "金投网" + }, + { + "id": 365, + "variety": "黄金", + "volume": 49376.94, + "source": "金投网" + }, + { + "id": 1222, + "variety": "原油", + "volume": 35922.9, + "source": "金投网" + }, + { + "id": 793, + "variety": "白银", + "volume": 58851.67, + "source": "金投网" + }, + { + "id": 364, + "variety": "黄金", + "volume": 92666.59, + "source": "金投网" + }, + { + "id": 1221, + "variety": "原油", + "volume": 12049.01, + "source": "金投网" + }, + { + "id": 792, + "variety": "白银", + "volume": 107214.25, + "source": "金投网" + }, + { + "id": 363, + "variety": "黄金", + "volume": 27197.23, + "source": "金投网" + }, + { + "id": 1220, + "variety": "原油", + "volume": 76715.64, + "source": "金投网" + }, + { + "id": 791, + "variety": "白银", + "volume": 34922.68, + "source": "金投网" + }, + { + "id": 362, + "variety": "黄金", + "volume": 64547.46, + "source": "金投网" + }, + { + "id": 1219, + "variety": "原油", + "volume": 65373.54, + "source": "金投网" + }, + { + "id": 790, + "variety": "白银", + "volume": 22996.52, + "source": "金投网" + }, + { + "id": 361, + "variety": "黄金", + "volume": 66467.29, + "source": "金投网" + }, + { + "id": 1218, + "variety": "原油", + "volume": 81510.93, + "source": "金投网" + }, + { + "id": 789, + "variety": "白银", + "volume": 75747.77, + "source": "金投网" + }, + { + "id": 360, + "variety": "黄金", + "volume": 100447.76, + "source": "金投网" + }, + { + "id": 1217, + "variety": "原油", + "volume": 53871.83, + "source": "金投网" + }, + { + "id": 788, + "variety": "白银", + "volume": 11099.93, + "source": "金投网" + }, + { + "id": 359, + "variety": "黄金", + "volume": 83846.82, + "source": "金投网" + }, + { + "id": 1216, + "variety": "原油", + "volume": 60979.98, + "source": "金投网" + }, + { + "id": 787, + "variety": "白银", + "volume": 77884.88, + "source": "金投网" + }, + { + "id": 358, + "variety": "黄金", + "volume": 29381.5, + "source": "金投网" + }, + { + "id": 1215, + "variety": "原油", + "volume": 89361.07, + "source": "金投网" + }, + { + "id": 786, + "variety": "白银", + "volume": 44100.51, + "source": "金投网" + }, + { + "id": 357, + "variety": "黄金", + "volume": 89024.97, + "source": "金投网" + }, + { + "id": 1214, + "variety": "原油", + "volume": 102118.94, + "source": "金投网" + }, + { + "id": 785, + "variety": "白银", + "volume": 57159.9, + "source": "金投网" + }, + { + "id": 356, + "variety": "黄金", + "volume": 10468.13, + "source": "金投网" + }, + { + "id": 1213, + "variety": "原油", + "volume": 71612.66, + "source": "金投网" + }, + { + "id": 784, + "variety": "白银", + "volume": 97938.74, + "source": "金投网" + }, + { + "id": 355, + "variety": "黄金", + "volume": 74321.64, + "source": "金投网" + }, + { + "id": 1212, + "variety": "原油", + "volume": 36496.94, + "source": "金投网" + }, + { + "id": 783, + "variety": "白银", + "volume": 102604.98, + "source": "金投网" + }, + { + "id": 354, + "variety": "黄金", + "volume": 107963.17, + "source": "金投网" + }, + { + "id": 1211, + "variety": "原油", + "volume": 62239.65, + "source": "金投网" + }, + { + "id": 782, + "variety": "白银", + "volume": 54033.53, + "source": "金投网" + }, + { + "id": 353, + "variety": "黄金", + "volume": 68004.12, + "source": "金投网" + }, + { + "id": 1210, + "variety": "原油", + "volume": 43639.15, + "source": "金投网" + }, + { + "id": 781, + "variety": "白银", + "volume": 93869.35, + "source": "金投网" + }, + { + "id": 352, + "variety": "黄金", + "volume": 25202.45, + "source": "金投网" + }, + { + "id": 1209, + "variety": "原油", + "volume": 86365.88, + "source": "金投网" + }, + { + "id": 780, + "variety": "白银", + "volume": 49367.19, + "source": "金投网" + }, + { + "id": 351, + "variety": "黄金", + "volume": 58536.73, + "source": "金投网" + }, + { + "id": 1208, + "variety": "原油", + "volume": 35995.65, + "source": "金投网" + }, + { + "id": 779, + "variety": "白银", + "volume": 29932.62, + "source": "金投网" + }, + { + "id": 350, + "variety": "黄金", + "volume": 87147.9, + "source": "金投网" + }, + { + "id": 1207, + "variety": "原油", + "volume": 101545.28, + "source": "金投网" + }, + { + "id": 778, + "variety": "白银", + "volume": 27303.41, + "source": "金投网" + }, + { + "id": 349, + "variety": "黄金", + "volume": 15828.26, + "source": "金投网" + }, + { + "id": 1206, + "variety": "原油", + "volume": 105638.24, + "source": "金投网" + }, + { + "id": 777, + "variety": "白银", + "volume": 52595.74, + "source": "金投网" + }, + { + "id": 348, + "variety": "黄金", + "volume": 100383.28, + "source": "金投网" + }, + { + "id": 1205, + "variety": "原油", + "volume": 14903.68, + "source": "金投网" + }, + { + "id": 776, + "variety": "白银", + "volume": 91606.92, + "source": "金投网" + }, + { + "id": 347, + "variety": "黄金", + "volume": 20015.14, + "source": "金投网" + }, + { + "id": 1204, + "variety": "原油", + "volume": 87143.94, + "source": "金投网" + }, + { + "id": 775, + "variety": "白银", + "volume": 36993.33, + "source": "金投网" + }, + { + "id": 346, + "variety": "黄金", + "volume": 74193.18, + "source": "金投网" + }, + { + "id": 1203, + "variety": "原油", + "volume": 61604.17, + "source": "金投网" + }, + { + "id": 774, + "variety": "白银", + "volume": 18965.84, + "source": "金投网" + }, + { + "id": 345, + "variety": "黄金", + "volume": 58415.61, + "source": "金投网" + }, + { + "id": 1202, + "variety": "原油", + "volume": 106065.05, + "source": "金投网" + }, + { + "id": 773, + "variety": "白银", + "volume": 63266.7, + "source": "金投网" + }, + { + "id": 344, + "variety": "黄金", + "volume": 56769.01, + "source": "金投网" + }, + { + "id": 1201, + "variety": "原油", + "volume": 80491.28, + "source": "金投网" + }, + { + "id": 772, + "variety": "白银", + "volume": 41274.73, + "source": "金投网" + }, + { + "id": 343, + "variety": "黄金", + "volume": 67012.94, + "source": "金投网" + }, + { + "id": 1200, + "variety": "原油", + "volume": 37952.38, + "source": "金投网" + }, + { + "id": 771, + "variety": "白银", + "volume": 78555.5, + "source": "金投网" + }, + { + "id": 342, + "variety": "黄金", + "volume": 26620.49, + "source": "金投网" + }, + { + "id": 1199, + "variety": "原油", + "volume": 36147.84, + "source": "金投网" + }, + { + "id": 770, + "variety": "白银", + "volume": 68018.05, + "source": "金投网" + }, + { + "id": 341, + "variety": "黄金", + "volume": 74173.42, + "source": "金投网" + }, + { + "id": 1198, + "variety": "原油", + "volume": 99089.3, + "source": "金投网" + }, + { + "id": 769, + "variety": "白银", + "volume": 106611.03, + "source": "金投网" + }, + { + "id": 340, + "variety": "黄金", + "volume": 80931.75, + "source": "金投网" + }, + { + "id": 1197, + "variety": "原油", + "volume": 40602.63, + "source": "金投网" + }, + { + "id": 768, + "variety": "白银", + "volume": 81301.32, + "source": "金投网" + }, + { + "id": 339, + "variety": "黄金", + "volume": 51277.38, + "source": "金投网" + }, + { + "id": 1196, + "variety": "原油", + "volume": 26911.01, + "source": "金投网" + }, + { + "id": 767, + "variety": "白银", + "volume": 63603.65, + "source": "金投网" + }, + { + "id": 338, + "variety": "黄金", + "volume": 79886.01, + "source": "金投网" + }, + { + "id": 1195, + "variety": "原油", + "volume": 22555.35, + "source": "金投网" + }, + { + "id": 766, + "variety": "白银", + "volume": 101408.87, + "source": "金投网" + }, + { + "id": 337, + "variety": "黄金", + "volume": 87539.39, + "source": "金投网" + }, + { + "id": 1194, + "variety": "原油", + "volume": 85524.59, + "source": "金投网" + }, + { + "id": 765, + "variety": "白银", + "volume": 93091, + "source": "金投网" + }, + { + "id": 336, + "variety": "黄金", + "volume": 38892.99, + "source": "金投网" + }, + { + "id": 1193, + "variety": "原油", + "volume": 77239.99, + "source": "金投网" + }, + { + "id": 764, + "variety": "白银", + "volume": 89224.17, + "source": "金投网" + }, + { + "id": 335, + "variety": "黄金", + "volume": 84516.12, + "source": "金投网" + }, + { + "id": 1192, + "variety": "原油", + "volume": 49811.9, + "source": "金投网" + }, + { + "id": 763, + "variety": "白银", + "volume": 40633.68, + "source": "金投网" + }, + { + "id": 334, + "variety": "黄金", + "volume": 109188.44, + "source": "金投网" + }, + { + "id": 1191, + "variety": "原油", + "volume": 105925.9, + "source": "金投网" + }, + { + "id": 762, + "variety": "白银", + "volume": 23430.98, + "source": "金投网" + }, + { + "id": 333, + "variety": "黄金", + "volume": 109648.34, + "source": "金投网" + }, + { + "id": 1190, + "variety": "原油", + "volume": 80288.79, + "source": "金投网" + }, + { + "id": 761, + "variety": "白银", + "volume": 49189.34, + "source": "金投网" + }, + { + "id": 332, + "variety": "黄金", + "volume": 51435.42, + "source": "金投网" + }, + { + "id": 1189, + "variety": "原油", + "volume": 20560.35, + "source": "金投网" + }, + { + "id": 760, + "variety": "白银", + "volume": 65120.38, + "source": "金投网" + }, + { + "id": 331, + "variety": "黄金", + "volume": 57655.87, + "source": "金投网" + }, + { + "id": 1188, + "variety": "原油", + "volume": 100210.55, + "source": "金投网" + }, + { + "id": 759, + "variety": "白银", + "volume": 70185.55, + "source": "金投网" + }, + { + "id": 330, + "variety": "黄金", + "volume": 86741.75, + "source": "金投网" + }, + { + "id": 1187, + "variety": "原油", + "volume": 46184.88, + "source": "金投网" + }, + { + "id": 758, + "variety": "白银", + "volume": 100260.76, + "source": "金投网" + }, + { + "id": 329, + "variety": "黄金", + "volume": 43702.27, + "source": "金投网" + }, + { + "id": 1186, + "variety": "原油", + "volume": 26354.8, + "source": "金投网" + }, + { + "id": 757, + "variety": "白银", + "volume": 52066.68, + "source": "金投网" + }, + { + "id": 328, + "variety": "黄金", + "volume": 104918.8, + "source": "金投网" + }, + { + "id": 1185, + "variety": "原油", + "volume": 101511.86, + "source": "金投网" + }, + { + "id": 756, + "variety": "白银", + "volume": 31445.08, + "source": "金投网" + }, + { + "id": 327, + "variety": "黄金", + "volume": 92968.4, + "source": "金投网" + }, + { + "id": 1184, + "variety": "原油", + "volume": 85479.44, + "source": "金投网" + }, + { + "id": 755, + "variety": "白银", + "volume": 88129.24, + "source": "金投网" + }, + { + "id": 326, + "variety": "黄金", + "volume": 20841.22, + "source": "金投网" + }, + { + "id": 1183, + "variety": "原油", + "volume": 76426.48, + "source": "金投网" + }, + { + "id": 754, + "variety": "白银", + "volume": 74411.52, + "source": "金投网" + }, + { + "id": 325, + "variety": "黄金", + "volume": 97621.9, + "source": "金投网" + }, + { + "id": 1182, + "variety": "原油", + "volume": 69645.02, + "source": "金投网" + }, + { + "id": 753, + "variety": "白银", + "volume": 78604.86, + "source": "金投网" + }, + { + "id": 324, + "variety": "黄金", + "volume": 96428.14, + "source": "金投网" + }, + { + "id": 1181, + "variety": "原油", + "volume": 54183.39, + "source": "金投网" + }, + { + "id": 752, + "variety": "白银", + "volume": 102040.84, + "source": "金投网" + }, + { + "id": 323, + "variety": "黄金", + "volume": 84142.12, + "source": "金投网" + }, + { + "id": 1180, + "variety": "原油", + "volume": 45406.61, + "source": "金投网" + }, + { + "id": 751, + "variety": "白银", + "volume": 88219.48, + "source": "金投网" + }, + { + "id": 322, + "variety": "黄金", + "volume": 88050.82, + "source": "金投网" + }, + { + "id": 1179, + "variety": "原油", + "volume": 45695.97, + "source": "金投网" + }, + { + "id": 750, + "variety": "白银", + "volume": 68865.65, + "source": "金投网" + }, + { + "id": 321, + "variety": "黄金", + "volume": 71557.79, + "source": "金投网" + }, + { + "id": 1178, + "variety": "原油", + "volume": 34322.5, + "source": "金投网" + }, + { + "id": 749, + "variety": "白银", + "volume": 59851.96, + "source": "金投网" + }, + { + "id": 320, + "variety": "黄金", + "volume": 37082.33, + "source": "金投网" + }, + { + "id": 1177, + "variety": "原油", + "volume": 13570.35, + "source": "金投网" + }, + { + "id": 748, + "variety": "白银", + "volume": 42583.99, + "source": "金投网" + }, + { + "id": 319, + "variety": "黄金", + "volume": 104377.33, + "source": "金投网" + }, + { + "id": 1176, + "variety": "原油", + "volume": 25292.66, + "source": "金投网" + }, + { + "id": 747, + "variety": "白银", + "volume": 77434.86, + "source": "金投网" + }, + { + "id": 318, + "variety": "黄金", + "volume": 94840.01, + "source": "金投网" + }, + { + "id": 1175, + "variety": "原油", + "volume": 64414.87, + "source": "金投网" + }, + { + "id": 746, + "variety": "白银", + "volume": 65651.43, + "source": "金投网" + }, + { + "id": 317, + "variety": "黄金", + "volume": 12839.29, + "source": "金投网" + }, + { + "id": 1174, + "variety": "原油", + "volume": 62931.95, + "source": "金投网" + }, + { + "id": 745, + "variety": "白银", + "volume": 56884.48, + "source": "金投网" + }, + { + "id": 316, + "variety": "黄金", + "volume": 62331.17, + "source": "金投网" + }, + { + "id": 1173, + "variety": "原油", + "volume": 79459.95, + "source": "金投网" + }, + { + "id": 744, + "variety": "白银", + "volume": 69733.26, + "source": "金投网" + }, + { + "id": 315, + "variety": "黄金", + "volume": 87583.32, + "source": "金投网" + }, + { + "id": 1172, + "variety": "原油", + "volume": 80499.06, + "source": "金投网" + }, + { + "id": 743, + "variety": "白银", + "volume": 82617.06, + "source": "金投网" + }, + { + "id": 314, + "variety": "黄金", + "volume": 29998.22, + "source": "金投网" + }, + { + "id": 1171, + "variety": "原油", + "volume": 35651.99, + "source": "金投网" + }, + { + "id": 742, + "variety": "白银", + "volume": 68629.95, + "source": "金投网" + }, + { + "id": 313, + "variety": "黄金", + "volume": 55939.3, + "source": "金投网" + }, + { + "id": 1170, + "variety": "原油", + "volume": 10843.71, + "source": "金投网" + }, + { + "id": 741, + "variety": "白银", + "volume": 99102.42, + "source": "金投网" + }, + { + "id": 312, + "variety": "黄金", + "volume": 23069.19, + "source": "金投网" + }, + { + "id": 1169, + "variety": "原油", + "volume": 42138.86, + "source": "金投网" + }, + { + "id": 740, + "variety": "白银", + "volume": 61246.46, + "source": "金投网" + }, + { + "id": 311, + "variety": "黄金", + "volume": 12755.38, + "source": "金投网" + }, + { + "id": 1168, + "variety": "原油", + "volume": 14401.1, + "source": "金投网" + }, + { + "id": 739, + "variety": "白银", + "volume": 11925.71, + "source": "金投网" + }, + { + "id": 310, + "variety": "黄金", + "volume": 94154.9, + "source": "金投网" + }, + { + "id": 1167, + "variety": "原油", + "volume": 80443.58, + "source": "金投网" + }, + { + "id": 738, + "variety": "白银", + "volume": 85257.89, + "source": "金投网" + }, + { + "id": 309, + "variety": "黄金", + "volume": 90033, + "source": "金投网" + }, + { + "id": 1166, + "variety": "原油", + "volume": 109453.88, + "source": "金投网" + }, + { + "id": 737, + "variety": "白银", + "volume": 50972.88, + "source": "金投网" + }, + { + "id": 308, + "variety": "黄金", + "volume": 56394.15, + "source": "金投网" + }, + { + "id": 1165, + "variety": "原油", + "volume": 90626.58, + "source": "金投网" + }, + { + "id": 736, + "variety": "白银", + "volume": 74330.77, + "source": "金投网" + }, + { + "id": 307, + "variety": "黄金", + "volume": 46609.8, + "source": "金投网" + }, + { + "id": 1164, + "variety": "原油", + "volume": 76698.43, + "source": "金投网" + }, + { + "id": 735, + "variety": "白银", + "volume": 99624.54, + "source": "金投网" + }, + { + "id": 306, + "variety": "黄金", + "volume": 17733.54, + "source": "金投网" + }, + { + "id": 1163, + "variety": "原油", + "volume": 90365.72, + "source": "金投网" + }, + { + "id": 734, + "variety": "白银", + "volume": 87091.8, + "source": "金投网" + }, + { + "id": 305, + "variety": "黄金", + "volume": 21728.79, + "source": "金投网" + }, + { + "id": 1162, + "variety": "原油", + "volume": 37593.6, + "source": "金投网" + }, + { + "id": 733, + "variety": "白银", + "volume": 98237.72, + "source": "金投网" + }, + { + "id": 304, + "variety": "黄金", + "volume": 59838.51, + "source": "金投网" + }, + { + "id": 1161, + "variety": "原油", + "volume": 49137.59, + "source": "金投网" + }, + { + "id": 732, + "variety": "白银", + "volume": 94492.35, + "source": "金投网" + }, + { + "id": 303, + "variety": "黄金", + "volume": 24555.17, + "source": "金投网" + }, + { + "id": 1160, + "variety": "原油", + "volume": 74036.4, + "source": "金投网" + }, + { + "id": 731, + "variety": "白银", + "volume": 87714.49, + "source": "金投网" + }, + { + "id": 302, + "variety": "黄金", + "volume": 103667.6, + "source": "金投网" + }, + { + "id": 1159, + "variety": "原油", + "volume": 65561.92, + "source": "金投网" + }, + { + "id": 730, + "variety": "白银", + "volume": 33799.43, + "source": "金投网" + }, + { + "id": 301, + "variety": "黄金", + "volume": 25549.37, + "source": "金投网" + }, + { + "id": 1158, + "variety": "原油", + "volume": 65600.74, + "source": "金投网" + }, + { + "id": 729, + "variety": "白银", + "volume": 69600.93, + "source": "金投网" + }, + { + "id": 300, + "variety": "黄金", + "volume": 17901.84, + "source": "金投网" + }, + { + "id": 1157, + "variety": "原油", + "volume": 12475.34, + "source": "金投网" + }, + { + "id": 728, + "variety": "白银", + "volume": 62150.8, + "source": "金投网" + }, + { + "id": 299, + "variety": "黄金", + "volume": 75077.92, + "source": "金投网" + }, + { + "id": 1156, + "variety": "原油", + "volume": 69891.38, + "source": "金投网" + }, + { + "id": 727, + "variety": "白银", + "volume": 22929.34, + "source": "金投网" + }, + { + "id": 298, + "variety": "黄金", + "volume": 56206.5, + "source": "金投网" + }, + { + "id": 1155, + "variety": "原油", + "volume": 21429.31, + "source": "金投网" + }, + { + "id": 726, + "variety": "白银", + "volume": 70443.72, + "source": "金投网" + }, + { + "id": 297, + "variety": "黄金", + "volume": 99741.27, + "source": "金投网" + }, + { + "id": 1154, + "variety": "原油", + "volume": 61507.08, + "source": "金投网" + }, + { + "id": 725, + "variety": "白银", + "volume": 34911.46, + "source": "金投网" + }, + { + "id": 296, + "variety": "黄金", + "volume": 54712.48, + "source": "金投网" + }, + { + "id": 1153, + "variety": "原油", + "volume": 76061.22, + "source": "金投网" + }, + { + "id": 724, + "variety": "白银", + "volume": 49284.17, + "source": "金投网" + }, + { + "id": 295, + "variety": "黄金", + "volume": 17620.27, + "source": "金投网" + }, + { + "id": 1152, + "variety": "原油", + "volume": 75673.02, + "source": "金投网" + }, + { + "id": 723, + "variety": "白银", + "volume": 72609.53, + "source": "金投网" + }, + { + "id": 294, + "variety": "黄金", + "volume": 82139.88, + "source": "金投网" + }, + { + "id": 1151, + "variety": "原油", + "volume": 72166.24, + "source": "金投网" + }, + { + "id": 722, + "variety": "白银", + "volume": 32805.18, + "source": "金投网" + }, + { + "id": 293, + "variety": "黄金", + "volume": 69990.83, + "source": "金投网" + }, + { + "id": 1150, + "variety": "原油", + "volume": 73794.02, + "source": "金投网" + }, + { + "id": 721, + "variety": "白银", + "volume": 45856.97, + "source": "金投网" + }, + { + "id": 292, + "variety": "黄金", + "volume": 11646.37, + "source": "金投网" + }, + { + "id": 1149, + "variety": "原油", + "volume": 81301.75, + "source": "金投网" + }, + { + "id": 720, + "variety": "白银", + "volume": 83370.06, + "source": "金投网" + }, + { + "id": 291, + "variety": "黄金", + "volume": 89028.79, + "source": "金投网" + }, + { + "id": 1148, + "variety": "原油", + "volume": 59996.76, + "source": "金投网" + }, + { + "id": 719, + "variety": "白银", + "volume": 87969.76, + "source": "金投网" + }, + { + "id": 290, + "variety": "黄金", + "volume": 75768.14, + "source": "金投网" + }, + { + "id": 1147, + "variety": "原油", + "volume": 24384.76, + "source": "金投网" + }, + { + "id": 718, + "variety": "白银", + "volume": 20508.23, + "source": "金投网" + }, + { + "id": 289, + "variety": "黄金", + "volume": 108624.8, + "source": "金投网" + }, + { + "id": 1146, + "variety": "原油", + "volume": 30170.1, + "source": "金投网" + }, + { + "id": 717, + "variety": "白银", + "volume": 10184.17, + "source": "金投网" + }, + { + "id": 288, + "variety": "黄金", + "volume": 73731.4, + "source": "金投网" + }, + { + "id": 1145, + "variety": "原油", + "volume": 21996.98, + "source": "金投网" + }, + { + "id": 716, + "variety": "白银", + "volume": 40888.57, + "source": "金投网" + }, + { + "id": 287, + "variety": "黄金", + "volume": 78651.6, + "source": "金投网" + }, + { + "id": 1144, + "variety": "原油", + "volume": 28079.62, + "source": "金投网" + }, + { + "id": 715, + "variety": "白银", + "volume": 68276.05, + "source": "金投网" + }, + { + "id": 286, + "variety": "黄金", + "volume": 23947.52, + "source": "金投网" + }, + { + "id": 1143, + "variety": "原油", + "volume": 38990.76, + "source": "金投网" + }, + { + "id": 714, + "variety": "白银", + "volume": 22717.05, + "source": "金投网" + }, + { + "id": 285, + "variety": "黄金", + "volume": 61873.72, + "source": "金投网" + }, + { + "id": 1142, + "variety": "原油", + "volume": 16823.32, + "source": "金投网" + }, + { + "id": 713, + "variety": "白银", + "volume": 15461.45, + "source": "金投网" + }, + { + "id": 284, + "variety": "黄金", + "volume": 93665.16, + "source": "金投网" + }, + { + "id": 1141, + "variety": "原油", + "volume": 82493.27, + "source": "金投网" + }, + { + "id": 712, + "variety": "白银", + "volume": 57652.55, + "source": "金投网" + }, + { + "id": 283, + "variety": "黄金", + "volume": 77162.42, + "source": "金投网" + }, + { + "id": 1140, + "variety": "原油", + "volume": 48212.33, + "source": "金投网" + }, + { + "id": 711, + "variety": "白银", + "volume": 104447.79, + "source": "金投网" + }, + { + "id": 282, + "variety": "黄金", + "volume": 92537.66, + "source": "金投网" + }, + { + "id": 1139, + "variety": "原油", + "volume": 44535.14, + "source": "金投网" + }, + { + "id": 710, + "variety": "白银", + "volume": 106166.73, + "source": "金投网" + }, + { + "id": 281, + "variety": "黄金", + "volume": 102776.13, + "source": "金投网" + }, + { + "id": 1138, + "variety": "原油", + "volume": 27601.45, + "source": "金投网" + }, + { + "id": 709, + "variety": "白银", + "volume": 43399.36, + "source": "金投网" + }, + { + "id": 280, + "variety": "黄金", + "volume": 87274.44, + "source": "金投网" + }, + { + "id": 1137, + "variety": "原油", + "volume": 103283.57, + "source": "金投网" + }, + { + "id": 708, + "variety": "白银", + "volume": 28230.96, + "source": "金投网" + }, + { + "id": 279, + "variety": "黄金", + "volume": 69189.52, + "source": "金投网" + }, + { + "id": 1136, + "variety": "原油", + "volume": 27261.12, + "source": "金投网" + }, + { + "id": 707, + "variety": "白银", + "volume": 105600.54, + "source": "金投网" + }, + { + "id": 278, + "variety": "黄金", + "volume": 80579.99, + "source": "金投网" + }, + { + "id": 1135, + "variety": "原油", + "volume": 10239.04, + "source": "金投网" + }, + { + "id": 706, + "variety": "白银", + "volume": 100295.17, + "source": "金投网" + }, + { + "id": 277, + "variety": "黄金", + "volume": 52301.79, + "source": "金投网" + }, + { + "id": 1134, + "variety": "原油", + "volume": 97573.49, + "source": "金投网" + }, + { + "id": 705, + "variety": "白银", + "volume": 40744.53, + "source": "金投网" + }, + { + "id": 276, + "variety": "黄金", + "volume": 99244.46, + "source": "金投网" + }, + { + "id": 1133, + "variety": "原油", + "volume": 94758.4, + "source": "金投网" + }, + { + "id": 704, + "variety": "白银", + "volume": 91730.77, + "source": "金投网" + }, + { + "id": 275, + "variety": "黄金", + "volume": 24827.68, + "source": "金投网" + }, + { + "id": 1132, + "variety": "原油", + "volume": 62152.06, + "source": "金投网" + }, + { + "id": 703, + "variety": "白银", + "volume": 37045.05, + "source": "金投网" + }, + { + "id": 274, + "variety": "黄金", + "volume": 53534.85, + "source": "金投网" + }, + { + "id": 1131, + "variety": "原油", + "volume": 11896.29, + "source": "金投网" + }, + { + "id": 702, + "variety": "白银", + "volume": 39241.47, + "source": "金投网" + }, + { + "id": 273, + "variety": "黄金", + "volume": 36272, + "source": "金投网" + }, + { + "id": 1130, + "variety": "原油", + "volume": 60425.27, + "source": "金投网" + }, + { + "id": 701, + "variety": "白银", + "volume": 37762.79, + "source": "金投网" + }, + { + "id": 272, + "variety": "黄金", + "volume": 62945.99, + "source": "金投网" + }, + { + "id": 1129, + "variety": "原油", + "volume": 44810.52, + "source": "金投网" + }, + { + "id": 700, + "variety": "白银", + "volume": 26203.24, + "source": "金投网" + }, + { + "id": 271, + "variety": "黄金", + "volume": 70111.47, + "source": "金投网" + }, + { + "id": 1128, + "variety": "原油", + "volume": 19291.31, + "source": "金投网" + }, + { + "id": 699, + "variety": "白银", + "volume": 23258.27, + "source": "金投网" + }, + { + "id": 270, + "variety": "黄金", + "volume": 91905.68, + "source": "金投网" + }, + { + "id": 1127, + "variety": "原油", + "volume": 48856.1, + "source": "金投网" + }, + { + "id": 698, + "variety": "白银", + "volume": 45476.41, + "source": "金投网" + }, + { + "id": 269, + "variety": "黄金", + "volume": 70655.21, + "source": "金投网" + }, + { + "id": 1126, + "variety": "原油", + "volume": 94142.49, + "source": "金投网" + }, + { + "id": 697, + "variety": "白银", + "volume": 30326.9, + "source": "金投网" + }, + { + "id": 268, + "variety": "黄金", + "volume": 103188.53, + "source": "金投网" + }, + { + "id": 1125, + "variety": "原油", + "volume": 90996.48, + "source": "金投网" + }, + { + "id": 696, + "variety": "白银", + "volume": 98940, + "source": "金投网" + }, + { + "id": 267, + "variety": "黄金", + "volume": 41527.7, + "source": "金投网" + }, + { + "id": 1124, + "variety": "原油", + "volume": 18874.14, + "source": "金投网" + }, + { + "id": 695, + "variety": "白银", + "volume": 94341.87, + "source": "金投网" + }, + { + "id": 266, + "variety": "黄金", + "volume": 16578.18, + "source": "金投网" + }, + { + "id": 1123, + "variety": "原油", + "volume": 95289.31, + "source": "金投网" + }, + { + "id": 694, + "variety": "白银", + "volume": 64830.6, + "source": "金投网" + }, + { + "id": 265, + "variety": "黄金", + "volume": 92815.98, + "source": "金投网" + }, + { + "id": 1122, + "variety": "原油", + "volume": 44434.17, + "source": "金投网" + }, + { + "id": 693, + "variety": "白银", + "volume": 66624.8, + "source": "金投网" + }, + { + "id": 264, + "variety": "黄金", + "volume": 55727.62, + "source": "金投网" + }, + { + "id": 1121, + "variety": "原油", + "volume": 52958.28, + "source": "金投网" + }, + { + "id": 692, + "variety": "白银", + "volume": 44924.69, + "source": "金投网" + }, + { + "id": 263, + "variety": "黄金", + "volume": 54645.34, + "source": "金投网" + }, + { + "id": 1120, + "variety": "原油", + "volume": 26036.13, + "source": "金投网" + }, + { + "id": 691, + "variety": "白银", + "volume": 79483.93, + "source": "金投网" + }, + { + "id": 262, + "variety": "黄金", + "volume": 77202.8, + "source": "金投网" + }, + { + "id": 1119, + "variety": "原油", + "volume": 93941.11, + "source": "金投网" + }, + { + "id": 690, + "variety": "白银", + "volume": 87686, + "source": "金投网" + }, + { + "id": 261, + "variety": "黄金", + "volume": 81295.37, + "source": "金投网" + }, + { + "id": 1118, + "variety": "原油", + "volume": 40349.75, + "source": "金投网" + }, + { + "id": 689, + "variety": "白银", + "volume": 104503.68, + "source": "金投网" + }, + { + "id": 260, + "variety": "黄金", + "volume": 102354.42, + "source": "金投网" + }, + { + "id": 1117, + "variety": "原油", + "volume": 45808.01, + "source": "金投网" + }, + { + "id": 688, + "variety": "白银", + "volume": 70705.75, + "source": "金投网" + }, + { + "id": 259, + "variety": "黄金", + "volume": 41941.05, + "source": "金投网" + }, + { + "id": 1116, + "variety": "原油", + "volume": 75799.48, + "source": "金投网" + }, + { + "id": 687, + "variety": "白银", + "volume": 75939.46, + "source": "金投网" + }, + { + "id": 258, + "variety": "黄金", + "volume": 14948.47, + "source": "金投网" + }, + { + "id": 1115, + "variety": "原油", + "volume": 25573.54, + "source": "金投网" + }, + { + "id": 686, + "variety": "白银", + "volume": 16096.38, + "source": "金投网" + }, + { + "id": 257, + "variety": "黄金", + "volume": 31701.07, + "source": "金投网" + }, + { + "id": 1114, + "variety": "原油", + "volume": 41542.93, + "source": "金投网" + }, + { + "id": 685, + "variety": "白银", + "volume": 30465.78, + "source": "金投网" + }, + { + "id": 256, + "variety": "黄金", + "volume": 45395.7, + "source": "金投网" + }, + { + "id": 1113, + "variety": "原油", + "volume": 20178.92, + "source": "金投网" + }, + { + "id": 684, + "variety": "白银", + "volume": 105955.93, + "source": "金投网" + }, + { + "id": 255, + "variety": "黄金", + "volume": 39898.33, + "source": "金投网" + }, + { + "id": 1112, + "variety": "原油", + "volume": 83767.56, + "source": "金投网" + }, + { + "id": 683, + "variety": "白银", + "volume": 47045.34, + "source": "金投网" + }, + { + "id": 254, + "variety": "黄金", + "volume": 35955.87, + "source": "金投网" + }, + { + "id": 1111, + "variety": "原油", + "volume": 12300.74, + "source": "金投网" + }, + { + "id": 682, + "variety": "白银", + "volume": 61602.34, + "source": "金投网" + }, + { + "id": 253, + "variety": "黄金", + "volume": 81285.16, + "source": "金投网" + }, + { + "id": 1110, + "variety": "原油", + "volume": 81635.26, + "source": "金投网" + }, + { + "id": 681, + "variety": "白银", + "volume": 56331.42, + "source": "金投网" + }, + { + "id": 252, + "variety": "黄金", + "volume": 70452.37, + "source": "金投网" + }, + { + "id": 1109, + "variety": "原油", + "volume": 99645.7, + "source": "金投网" + }, + { + "id": 680, + "variety": "白银", + "volume": 49984.26, + "source": "金投网" + }, + { + "id": 251, + "variety": "黄金", + "volume": 30458.49, + "source": "金投网" + }, + { + "id": 1108, + "variety": "原油", + "volume": 19520.98, + "source": "金投网" + }, + { + "id": 679, + "variety": "白银", + "volume": 27785.27, + "source": "金投网" + }, + { + "id": 250, + "variety": "黄金", + "volume": 56818.23, + "source": "金投网" + }, + { + "id": 1107, + "variety": "原油", + "volume": 38020.22, + "source": "金投网" + }, + { + "id": 678, + "variety": "白银", + "volume": 83506.55, + "source": "金投网" + }, + { + "id": 249, + "variety": "黄金", + "volume": 99787.81, + "source": "金投网" + }, + { + "id": 1106, + "variety": "原油", + "volume": 97132.89, + "source": "金投网" + }, + { + "id": 677, + "variety": "白银", + "volume": 34584.79, + "source": "金投网" + }, + { + "id": 248, + "variety": "黄金", + "volume": 71204.62, + "source": "金投网" + }, + { + "id": 1105, + "variety": "原油", + "volume": 11217.43, + "source": "金投网" + }, + { + "id": 676, + "variety": "白银", + "volume": 85466.02, + "source": "金投网" + }, + { + "id": 247, + "variety": "黄金", + "volume": 66901.56, + "source": "金投网" + }, + { + "id": 1104, + "variety": "原油", + "volume": 44668.12, + "source": "金投网" + }, + { + "id": 675, + "variety": "白银", + "volume": 41420.4, + "source": "金投网" + }, + { + "id": 246, + "variety": "黄金", + "volume": 108417.89, + "source": "金投网" + }, + { + "id": 1103, + "variety": "原油", + "volume": 94143.14, + "source": "金投网" + }, + { + "id": 674, + "variety": "白银", + "volume": 102374.86, + "source": "金投网" + }, + { + "id": 245, + "variety": "黄金", + "volume": 89124.95, + "source": "金投网" + }, + { + "id": 1102, + "variety": "原油", + "volume": 56349.23, + "source": "金投网" + }, + { + "id": 673, + "variety": "白银", + "volume": 58418.34, + "source": "金投网" + }, + { + "id": 244, + "variety": "黄金", + "volume": 35111.87, + "source": "金投网" + }, + { + "id": 1101, + "variety": "原油", + "volume": 29606.06, + "source": "金投网" + }, + { + "id": 672, + "variety": "白银", + "volume": 56656.26, + "source": "金投网" + }, + { + "id": 243, + "variety": "黄金", + "volume": 39235.28, + "source": "金投网" + }, + { + "id": 1100, + "variety": "原油", + "volume": 42503.35, + "source": "金投网" + }, + { + "id": 671, + "variety": "白银", + "volume": 55701.36, + "source": "金投网" + }, + { + "id": 242, + "variety": "黄金", + "volume": 109446.63, + "source": "金投网" + }, + { + "id": 1099, + "variety": "原油", + "volume": 83826.81, + "source": "金投网" + }, + { + "id": 670, + "variety": "白银", + "volume": 48528.76, + "source": "金投网" + }, + { + "id": 241, + "variety": "黄金", + "volume": 59498.05, + "source": "金投网" + }, + { + "id": 1098, + "variety": "原油", + "volume": 27786.96, + "source": "金投网" + }, + { + "id": 669, + "variety": "白银", + "volume": 37491.25, + "source": "金投网" + }, + { + "id": 240, + "variety": "黄金", + "volume": 13835.63, + "source": "金投网" + }, + { + "id": 1097, + "variety": "原油", + "volume": 80973.68, + "source": "金投网" + }, + { + "id": 668, + "variety": "白银", + "volume": 34352.76, + "source": "金投网" + }, + { + "id": 239, + "variety": "黄金", + "volume": 59170.21, + "source": "金投网" + }, + { + "id": 1096, + "variety": "原油", + "volume": 91226.04, + "source": "金投网" + }, + { + "id": 667, + "variety": "白银", + "volume": 32177.04, + "source": "金投网" + }, + { + "id": 238, + "variety": "黄金", + "volume": 45938.05, + "source": "金投网" + }, + { + "id": 1095, + "variety": "原油", + "volume": 42912.53, + "source": "金投网" + }, + { + "id": 666, + "variety": "白银", + "volume": 30295.05, + "source": "金投网" + }, + { + "id": 237, + "variety": "黄金", + "volume": 74504.17, + "source": "金投网" + }, + { + "id": 1094, + "variety": "原油", + "volume": 52432.38, + "source": "金投网" + }, + { + "id": 665, + "variety": "白银", + "volume": 65417.56, + "source": "金投网" + }, + { + "id": 236, + "variety": "黄金", + "volume": 27213.32, + "source": "金投网" + }, + { + "id": 1093, + "variety": "原油", + "volume": 76861.68, + "source": "金投网" + }, + { + "id": 664, + "variety": "白银", + "volume": 14873.7, + "source": "金投网" + }, + { + "id": 235, + "variety": "黄金", + "volume": 69759.22, + "source": "金投网" + }, + { + "id": 1092, + "variety": "原油", + "volume": 57673.52, + "source": "金投网" + }, + { + "id": 663, + "variety": "白银", + "volume": 47116.06, + "source": "金投网" + }, + { + "id": 234, + "variety": "黄金", + "volume": 18139.99, + "source": "金投网" + }, + { + "id": 1091, + "variety": "原油", + "volume": 60771.85, + "source": "金投网" + }, + { + "id": 662, + "variety": "白银", + "volume": 31778.13, + "source": "金投网" + }, + { + "id": 233, + "variety": "黄金", + "volume": 82824.36, + "source": "金投网" + }, + { + "id": 1090, + "variety": "原油", + "volume": 109415.17, + "source": "金投网" + }, + { + "id": 661, + "variety": "白银", + "volume": 19999.8, + "source": "金投网" + }, + { + "id": 232, + "variety": "黄金", + "volume": 74611.34, + "source": "金投网" + }, + { + "id": 1089, + "variety": "原油", + "volume": 74004.93, + "source": "金投网" + }, + { + "id": 660, + "variety": "白银", + "volume": 25315.99, + "source": "金投网" + }, + { + "id": 231, + "variety": "黄金", + "volume": 109779.35, + "source": "金投网" + }, + { + "id": 1088, + "variety": "原油", + "volume": 13521.02, + "source": "金投网" + }, + { + "id": 659, + "variety": "白银", + "volume": 87556.36, + "source": "金投网" + }, + { + "id": 230, + "variety": "黄金", + "volume": 41055.16, + "source": "金投网" + }, + { + "id": 1087, + "variety": "原油", + "volume": 109264.42, + "source": "金投网" + }, + { + "id": 658, + "variety": "白银", + "volume": 74920.62, + "source": "金投网" + }, + { + "id": 229, + "variety": "黄金", + "volume": 79068.54, + "source": "金投网" + }, + { + "id": 1086, + "variety": "原油", + "volume": 89486.86, + "source": "金投网" + }, + { + "id": 657, + "variety": "白银", + "volume": 62223.5, + "source": "金投网" + }, + { + "id": 228, + "variety": "黄金", + "volume": 52485.32, + "source": "金投网" + }, + { + "id": 1085, + "variety": "原油", + "volume": 80734.08, + "source": "金投网" + }, + { + "id": 656, + "variety": "白银", + "volume": 32359.69, + "source": "金投网" + }, + { + "id": 227, + "variety": "黄金", + "volume": 87934.27, + "source": "金投网" + }, + { + "id": 1084, + "variety": "原油", + "volume": 100901.78, + "source": "金投网" + }, + { + "id": 655, + "variety": "白银", + "volume": 50998.58, + "source": "金投网" + }, + { + "id": 226, + "variety": "黄金", + "volume": 109978.09, + "source": "金投网" + }, + { + "id": 1083, + "variety": "原油", + "volume": 13010.52, + "source": "金投网" + }, + { + "id": 654, + "variety": "白银", + "volume": 105618.01, + "source": "金投网" + }, + { + "id": 225, + "variety": "黄金", + "volume": 61355.04, + "source": "金投网" + }, + { + "id": 1082, + "variety": "原油", + "volume": 15770.93, + "source": "金投网" + }, + { + "id": 653, + "variety": "白银", + "volume": 25028.31, + "source": "金投网" + }, + { + "id": 224, + "variety": "黄金", + "volume": 101975.83, + "source": "金投网" + }, + { + "id": 1081, + "variety": "原油", + "volume": 55669.09, + "source": "金投网" + }, + { + "id": 652, + "variety": "白银", + "volume": 76884.14, + "source": "金投网" + }, + { + "id": 223, + "variety": "黄金", + "volume": 46955.38, + "source": "金投网" + }, + { + "id": 1080, + "variety": "原油", + "volume": 99400.57, + "source": "金投网" + }, + { + "id": 651, + "variety": "白银", + "volume": 102258.9, + "source": "金投网" + }, + { + "id": 222, + "variety": "黄金", + "volume": 67356.62, + "source": "金投网" + }, + { + "id": 1079, + "variety": "原油", + "volume": 19181.45, + "source": "金投网" + }, + { + "id": 650, + "variety": "白银", + "volume": 88652.77, + "source": "金投网" + }, + { + "id": 221, + "variety": "黄金", + "volume": 78202.87, + "source": "金投网" + }, + { + "id": 1078, + "variety": "原油", + "volume": 76237.82, + "source": "金投网" + }, + { + "id": 649, + "variety": "白银", + "volume": 107871.45, + "source": "金投网" + }, + { + "id": 220, + "variety": "黄金", + "volume": 35367.59, + "source": "金投网" + }, + { + "id": 1077, + "variety": "原油", + "volume": 69407.22, + "source": "金投网" + }, + { + "id": 648, + "variety": "白银", + "volume": 81661.59, + "source": "金投网" + }, + { + "id": 219, + "variety": "黄金", + "volume": 22679.76, + "source": "金投网" + }, + { + "id": 1076, + "variety": "原油", + "volume": 71373.44, + "source": "金投网" + }, + { + "id": 647, + "variety": "白银", + "volume": 65996.87, + "source": "金投网" + }, + { + "id": 218, + "variety": "黄金", + "volume": 32305.88, + "source": "金投网" + }, + { + "id": 1075, + "variety": "原油", + "volume": 50010.8, + "source": "金投网" + }, + { + "id": 646, + "variety": "白银", + "volume": 21213.78, + "source": "金投网" + }, + { + "id": 217, + "variety": "黄金", + "volume": 82314.8, + "source": "金投网" + }, + { + "id": 1074, + "variety": "原油", + "volume": 57357.91, + "source": "金投网" + }, + { + "id": 645, + "variety": "白银", + "volume": 18098.92, + "source": "金投网" + }, + { + "id": 216, + "variety": "黄金", + "volume": 15240.34, + "source": "金投网" + }, + { + "id": 1073, + "variety": "原油", + "volume": 24908.47, + "source": "金投网" + }, + { + "id": 644, + "variety": "白银", + "volume": 104393.78, + "source": "金投网" + }, + { + "id": 215, + "variety": "黄金", + "volume": 28183.04, + "source": "金投网" + }, + { + "id": 1072, + "variety": "原油", + "volume": 87547.13, + "source": "金投网" + }, + { + "id": 643, + "variety": "白银", + "volume": 58434, + "source": "金投网" + }, + { + "id": 214, + "variety": "黄金", + "volume": 79103.08, + "source": "金投网" + }, + { + "id": 1071, + "variety": "原油", + "volume": 46229.87, + "source": "金投网" + }, + { + "id": 642, + "variety": "白银", + "volume": 99766.54, + "source": "金投网" + }, + { + "id": 213, + "variety": "黄金", + "volume": 33829.56, + "source": "金投网" + }, + { + "id": 1070, + "variety": "原油", + "volume": 93385.57, + "source": "金投网" + }, + { + "id": 641, + "variety": "白银", + "volume": 25140.24, + "source": "金投网" + }, + { + "id": 212, + "variety": "黄金", + "volume": 85139.49, + "source": "金投网" + }, + { + "id": 1069, + "variety": "原油", + "volume": 57281.65, + "source": "金投网" + }, + { + "id": 640, + "variety": "白银", + "volume": 33357.15, + "source": "金投网" + }, + { + "id": 211, + "variety": "黄金", + "volume": 18045.3, + "source": "金投网" + }, + { + "id": 1068, + "variety": "原油", + "volume": 59851.16, + "source": "金投网" + }, + { + "id": 639, + "variety": "白银", + "volume": 86778.55, + "source": "金投网" + }, + { + "id": 210, + "variety": "黄金", + "volume": 75991.02, + "source": "金投网" + }, + { + "id": 1067, + "variety": "原油", + "volume": 34630.23, + "source": "金投网" + }, + { + "id": 638, + "variety": "白银", + "volume": 100039.82, + "source": "金投网" + }, + { + "id": 209, + "variety": "黄金", + "volume": 20621.02, + "source": "金投网" + }, + { + "id": 1066, + "variety": "原油", + "volume": 70727.5, + "source": "金投网" + }, + { + "id": 637, + "variety": "白银", + "volume": 18542.31, + "source": "金投网" + }, + { + "id": 208, + "variety": "黄金", + "volume": 75594.65, + "source": "金投网" + }, + { + "id": 1065, + "variety": "原油", + "volume": 58674.27, + "source": "金投网" + }, + { + "id": 636, + "variety": "白银", + "volume": 47922.39, + "source": "金投网" + }, + { + "id": 207, + "variety": "黄金", + "volume": 12828.16, + "source": "金投网" + }, + { + "id": 1064, + "variety": "原油", + "volume": 33435.61, + "source": "金投网" + }, + { + "id": 635, + "variety": "白银", + "volume": 69872.33, + "source": "金投网" + }, + { + "id": 206, + "variety": "黄金", + "volume": 20618.69, + "source": "金投网" + }, + { + "id": 1063, + "variety": "原油", + "volume": 77956.63, + "source": "金投网" + }, + { + "id": 634, + "variety": "白银", + "volume": 54894.4, + "source": "金投网" + }, + { + "id": 205, + "variety": "黄金", + "volume": 88222.7, + "source": "金投网" + }, + { + "id": 1062, + "variety": "原油", + "volume": 51848.37, + "source": "金投网" + }, + { + "id": 633, + "variety": "白银", + "volume": 85857.98, + "source": "金投网" + }, + { + "id": 204, + "variety": "黄金", + "volume": 34314.21, + "source": "金投网" + }, + { + "id": 1061, + "variety": "原油", + "volume": 98969.23, + "source": "金投网" + }, + { + "id": 632, + "variety": "白银", + "volume": 91213.81, + "source": "金投网" + }, + { + "id": 203, + "variety": "黄金", + "volume": 88841.22, + "source": "金投网" + }, + { + "id": 1060, + "variety": "原油", + "volume": 14827.93, + "source": "金投网" + }, + { + "id": 631, + "variety": "白银", + "volume": 58575, + "source": "金投网" + }, + { + "id": 202, + "variety": "黄金", + "volume": 33446.88, + "source": "金投网" + }, + { + "id": 1059, + "variety": "原油", + "volume": 90333.34, + "source": "金投网" + }, + { + "id": 630, + "variety": "白银", + "volume": 39839.58, + "source": "金投网" + }, + { + "id": 201, + "variety": "黄金", + "volume": 96955.62, + "source": "金投网" + }, + { + "id": 1058, + "variety": "原油", + "volume": 108166.95, + "source": "金投网" + }, + { + "id": 629, + "variety": "白银", + "volume": 51405.02, + "source": "金投网" + }, + { + "id": 200, + "variety": "黄金", + "volume": 54384.04, + "source": "金投网" + }, + { + "id": 1057, + "variety": "原油", + "volume": 37991.6, + "source": "金投网" + }, + { + "id": 628, + "variety": "白银", + "volume": 27174.26, + "source": "金投网" + }, + { + "id": 199, + "variety": "黄金", + "volume": 63275.88, + "source": "金投网" + }, + { + "id": 1056, + "variety": "原油", + "volume": 38181.71, + "source": "金投网" + }, + { + "id": 627, + "variety": "白银", + "volume": 59401.52, + "source": "金投网" + }, + { + "id": 198, + "variety": "黄金", + "volume": 95446.99, + "source": "金投网" + }, + { + "id": 1055, + "variety": "原油", + "volume": 26427.08, + "source": "金投网" + }, + { + "id": 626, + "variety": "白银", + "volume": 100962.86, + "source": "金投网" + }, + { + "id": 197, + "variety": "黄金", + "volume": 48837.7, + "source": "金投网" + }, + { + "id": 1054, + "variety": "原油", + "volume": 76395.87, + "source": "金投网" + }, + { + "id": 625, + "variety": "白银", + "volume": 41911.02, + "source": "金投网" + }, + { + "id": 196, + "variety": "黄金", + "volume": 99298.53, + "source": "金投网" + }, + { + "id": 1053, + "variety": "原油", + "volume": 49928.5, + "source": "金投网" + }, + { + "id": 624, + "variety": "白银", + "volume": 79301.16, + "source": "金投网" + }, + { + "id": 195, + "variety": "黄金", + "volume": 29784.74, + "source": "金投网" + }, + { + "id": 1052, + "variety": "原油", + "volume": 96570.65, + "source": "金投网" + }, + { + "id": 623, + "variety": "白银", + "volume": 89928.5, + "source": "金投网" + }, + { + "id": 194, + "variety": "黄金", + "volume": 41421.27, + "source": "金投网" + }, + { + "id": 1051, + "variety": "原油", + "volume": 77549.66, + "source": "金投网" + }, + { + "id": 622, + "variety": "白银", + "volume": 85038.79, + "source": "金投网" + }, + { + "id": 193, + "variety": "黄金", + "volume": 51852.64, + "source": "金投网" + } +] \ No newline at end of file diff --git a/project/output/excel/commodity_data_20260523_204554.json b/project/output/excel/commodity_data_20260523_204554.json new file mode 100644 index 0000000..3151cda --- /dev/null +++ b/project/output/excel/commodity_data_20260523_204554.json @@ -0,0 +1,30962 @@ +[ + { + "id": 5160, + "variety": "原油", + "volume": 93264.11, + "source": "金投网" + }, + { + "id": 4945, + "variety": "白银", + "volume": 30906.55, + "source": "金投网" + }, + { + "id": 4730, + "variety": "黄金", + "volume": 77678.54, + "source": "金投网" + }, + { + "id": 4515, + "variety": "原油", + "volume": 86067.58, + "source": "金投网" + }, + { + "id": 4300, + "variety": "白银", + "volume": 10725.68, + "source": "金投网" + }, + { + "id": 4085, + "variety": "黄金", + "volume": 99502.85, + "source": "金投网" + }, + { + "id": 3870, + "variety": "原油", + "volume": 29180.51, + "source": "金投网" + }, + { + "id": 3655, + "variety": "白银", + "volume": 72851.59, + "source": "金投网" + }, + { + "id": 3440, + "variety": "黄金", + "volume": 11590.55, + "source": "金投网" + }, + { + "id": 3225, + "variety": "原油", + "volume": 51059.67, + "source": "金投网" + }, + { + "id": 3010, + "variety": "白银", + "volume": 57047.79, + "source": "金投网" + }, + { + "id": 2795, + "variety": "黄金", + "volume": 21716.57, + "source": "金投网" + }, + { + "id": 2580, + "variety": "原油", + "volume": 39628.17, + "source": "金投网" + }, + { + "id": 2365, + "variety": "白银", + "volume": 41879.69, + "source": "金投网" + }, + { + "id": 2150, + "variety": "黄金", + "volume": 96301.34, + "source": "金投网" + }, + { + "id": 5159, + "variety": "原油", + "volume": 79126.99, + "source": "金投网" + }, + { + "id": 4944, + "variety": "白银", + "volume": 71105.52, + "source": "金投网" + }, + { + "id": 4729, + "variety": "黄金", + "volume": 47062.36, + "source": "金投网" + }, + { + "id": 4514, + "variety": "原油", + "volume": 60600.17, + "source": "金投网" + }, + { + "id": 4299, + "variety": "白银", + "volume": 61580.44, + "source": "金投网" + }, + { + "id": 4084, + "variety": "黄金", + "volume": 32995.66, + "source": "金投网" + }, + { + "id": 3869, + "variety": "原油", + "volume": 27422.49, + "source": "金投网" + }, + { + "id": 3654, + "variety": "白银", + "volume": 51454.99, + "source": "金投网" + }, + { + "id": 3439, + "variety": "黄金", + "volume": 67783.34, + "source": "金投网" + }, + { + "id": 3224, + "variety": "原油", + "volume": 22572.28, + "source": "金投网" + }, + { + "id": 3009, + "variety": "白银", + "volume": 59408.48, + "source": "金投网" + }, + { + "id": 2794, + "variety": "黄金", + "volume": 76747.97, + "source": "金投网" + }, + { + "id": 2579, + "variety": "原油", + "volume": 18750.12, + "source": "金投网" + }, + { + "id": 2364, + "variety": "白银", + "volume": 17266.32, + "source": "金投网" + }, + { + "id": 2149, + "variety": "黄金", + "volume": 17266.06, + "source": "金投网" + }, + { + "id": 1935, + "variety": "原油", + "volume": 89006.33, + "source": "金投网" + }, + { + "id": 1871, + "variety": "白银", + "volume": 54879.21, + "source": "金投网" + }, + { + "id": 1807, + "variety": "黄金", + "volume": 45289.87, + "source": "金投网" + }, + { + "id": 1743, + "variety": "原油", + "volume": 83676.56, + "source": "金投网" + }, + { + "id": 1699, + "variety": "白银", + "volume": 50371.9, + "source": "金投网" + }, + { + "id": 1655, + "variety": "黄金", + "volume": 67981.14, + "source": "金投网" + }, + { + "id": 1611, + "variety": "原油", + "volume": 46759.85, + "source": "金投网" + }, + { + "id": 1567, + "variety": "白银", + "volume": 62132.04, + "source": "金投网" + }, + { + "id": 1523, + "variety": "黄金", + "volume": 19998.83, + "source": "金投网" + }, + { + "id": 1479, + "variety": "原油", + "volume": 72330.15, + "source": "金投网" + }, + { + "id": 1050, + "variety": "白银", + "volume": 43578.83, + "source": "金投网" + }, + { + "id": 621, + "variety": "黄金", + "volume": 33686.11, + "source": "金投网" + }, + { + "id": 192, + "variety": "原油", + "volume": 50757.71, + "source": "金投网" + }, + { + "id": 128, + "variety": "白银", + "volume": 104629.05, + "source": "金投网" + }, + { + "id": 64, + "variety": "黄金", + "volume": 107942, + "source": "金投网" + }, + { + "id": 5158, + "variety": "原油", + "volume": 66882.94, + "source": "金投网" + }, + { + "id": 4943, + "variety": "白银", + "volume": 13274.7, + "source": "金投网" + }, + { + "id": 4728, + "variety": "黄金", + "volume": 46529.69, + "source": "金投网" + }, + { + "id": 4513, + "variety": "原油", + "volume": 98993.75, + "source": "金投网" + }, + { + "id": 4298, + "variety": "白银", + "volume": 66005.75, + "source": "金投网" + }, + { + "id": 4083, + "variety": "黄金", + "volume": 88451.77, + "source": "金投网" + }, + { + "id": 3868, + "variety": "原油", + "volume": 33315.4, + "source": "金投网" + }, + { + "id": 3653, + "variety": "白银", + "volume": 79959.76, + "source": "金投网" + }, + { + "id": 3438, + "variety": "黄金", + "volume": 100401.96, + "source": "金投网" + }, + { + "id": 3223, + "variety": "原油", + "volume": 83788.25, + "source": "金投网" + }, + { + "id": 3008, + "variety": "白银", + "volume": 92583.49, + "source": "金投网" + }, + { + "id": 2793, + "variety": "黄金", + "volume": 37587.51, + "source": "金投网" + }, + { + "id": 2578, + "variety": "原油", + "volume": 81407.2, + "source": "金投网" + }, + { + "id": 2363, + "variety": "白银", + "volume": 81184.7, + "source": "金投网" + }, + { + "id": 2148, + "variety": "黄金", + "volume": 36771.33, + "source": "金投网" + }, + { + "id": 1934, + "variety": "原油", + "volume": 44354.37, + "source": "金投网" + }, + { + "id": 1870, + "variety": "白银", + "volume": 24338.81, + "source": "金投网" + }, + { + "id": 1806, + "variety": "黄金", + "volume": 68659.92, + "source": "金投网" + }, + { + "id": 1742, + "variety": "原油", + "volume": 34147.46, + "source": "金投网" + }, + { + "id": 1698, + "variety": "白银", + "volume": 71041.74, + "source": "金投网" + }, + { + "id": 1654, + "variety": "黄金", + "volume": 103097.83, + "source": "金投网" + }, + { + "id": 1610, + "variety": "原油", + "volume": 82904.81, + "source": "金投网" + }, + { + "id": 1566, + "variety": "白银", + "volume": 95494.63, + "source": "金投网" + }, + { + "id": 1522, + "variety": "黄金", + "volume": 28793.8, + "source": "金投网" + }, + { + "id": 1478, + "variety": "原油", + "volume": 103431.08, + "source": "金投网" + }, + { + "id": 1049, + "variety": "白银", + "volume": 72193.6, + "source": "金投网" + }, + { + "id": 620, + "variety": "黄金", + "volume": 92314.04, + "source": "金投网" + }, + { + "id": 191, + "variety": "原油", + "volume": 36994.61, + "source": "金投网" + }, + { + "id": 127, + "variety": "白银", + "volume": 57963.8, + "source": "金投网" + }, + { + "id": 63, + "variety": "黄金", + "volume": 107237.66, + "source": "金投网" + }, + { + "id": 5157, + "variety": "原油", + "volume": 85016.85, + "source": "金投网" + }, + { + "id": 4942, + "variety": "白银", + "volume": 65562.89, + "source": "金投网" + }, + { + "id": 4727, + "variety": "黄金", + "volume": 100126.63, + "source": "金投网" + }, + { + "id": 4512, + "variety": "原油", + "volume": 23344.06, + "source": "金投网" + }, + { + "id": 4297, + "variety": "白银", + "volume": 73388.05, + "source": "金投网" + }, + { + "id": 4082, + "variety": "黄金", + "volume": 21928.21, + "source": "金投网" + }, + { + "id": 3867, + "variety": "原油", + "volume": 32097.3, + "source": "金投网" + }, + { + "id": 3652, + "variety": "白银", + "volume": 28830.3, + "source": "金投网" + }, + { + "id": 3437, + "variety": "黄金", + "volume": 67203.78, + "source": "金投网" + }, + { + "id": 3222, + "variety": "原油", + "volume": 20762.53, + "source": "金投网" + }, + { + "id": 3007, + "variety": "白银", + "volume": 60337.01, + "source": "金投网" + }, + { + "id": 2792, + "variety": "黄金", + "volume": 31954.24, + "source": "金投网" + }, + { + "id": 2577, + "variety": "原油", + "volume": 10451.56, + "source": "金投网" + }, + { + "id": 2362, + "variety": "白银", + "volume": 62841.73, + "source": "金投网" + }, + { + "id": 2147, + "variety": "黄金", + "volume": 87000.76, + "source": "金投网" + }, + { + "id": 1933, + "variety": "原油", + "volume": 50386.15, + "source": "金投网" + }, + { + "id": 1869, + "variety": "白银", + "volume": 61306.13, + "source": "金投网" + }, + { + "id": 1805, + "variety": "黄金", + "volume": 105879.4, + "source": "金投网" + }, + { + "id": 1741, + "variety": "原油", + "volume": 99694.67, + "source": "金投网" + }, + { + "id": 1697, + "variety": "白银", + "volume": 59961.14, + "source": "金投网" + }, + { + "id": 1653, + "variety": "黄金", + "volume": 12789.17, + "source": "金投网" + }, + { + "id": 1609, + "variety": "原油", + "volume": 91035.74, + "source": "金投网" + }, + { + "id": 1565, + "variety": "白银", + "volume": 22168.7, + "source": "金投网" + }, + { + "id": 1521, + "variety": "黄金", + "volume": 90229.07, + "source": "金投网" + }, + { + "id": 1477, + "variety": "原油", + "volume": 73872.36, + "source": "金投网" + }, + { + "id": 1048, + "variety": "白银", + "volume": 89203.43, + "source": "金投网" + }, + { + "id": 619, + "variety": "黄金", + "volume": 19091.48, + "source": "金投网" + }, + { + "id": 190, + "variety": "原油", + "volume": 61650.7, + "source": "金投网" + }, + { + "id": 126, + "variety": "白银", + "volume": 44001.58, + "source": "金投网" + }, + { + "id": 62, + "variety": "黄金", + "volume": 21114.23, + "source": "金投网" + }, + { + "id": 5156, + "variety": "原油", + "volume": 22171.1, + "source": "金投网" + }, + { + "id": 4941, + "variety": "白银", + "volume": 58878.81, + "source": "金投网" + }, + { + "id": 4726, + "variety": "黄金", + "volume": 30901.02, + "source": "金投网" + }, + { + "id": 4511, + "variety": "原油", + "volume": 48855.01, + "source": "金投网" + }, + { + "id": 4296, + "variety": "白银", + "volume": 76465.64, + "source": "金投网" + }, + { + "id": 4081, + "variety": "黄金", + "volume": 99672.18, + "source": "金投网" + }, + { + "id": 3866, + "variety": "原油", + "volume": 57185.11, + "source": "金投网" + }, + { + "id": 3651, + "variety": "白银", + "volume": 23683.71, + "source": "金投网" + }, + { + "id": 3436, + "variety": "黄金", + "volume": 22089.25, + "source": "金投网" + }, + { + "id": 3221, + "variety": "原油", + "volume": 76704.05, + "source": "金投网" + }, + { + "id": 3006, + "variety": "白银", + "volume": 37446.91, + "source": "金投网" + }, + { + "id": 2791, + "variety": "黄金", + "volume": 105844.71, + "source": "金投网" + }, + { + "id": 2576, + "variety": "原油", + "volume": 38838.06, + "source": "金投网" + }, + { + "id": 2361, + "variety": "白银", + "volume": 45379.08, + "source": "金投网" + }, + { + "id": 2146, + "variety": "黄金", + "volume": 11050.68, + "source": "金投网" + }, + { + "id": 1932, + "variety": "原油", + "volume": 47358.29, + "source": "金投网" + }, + { + "id": 1868, + "variety": "白银", + "volume": 66029.77, + "source": "金投网" + }, + { + "id": 1804, + "variety": "黄金", + "volume": 21366.6, + "source": "金投网" + }, + { + "id": 1740, + "variety": "原油", + "volume": 83080.7, + "source": "金投网" + }, + { + "id": 1696, + "variety": "白银", + "volume": 78225.64, + "source": "金投网" + }, + { + "id": 1652, + "variety": "黄金", + "volume": 94078.95, + "source": "金投网" + }, + { + "id": 1608, + "variety": "原油", + "volume": 55444.35, + "source": "金投网" + }, + { + "id": 1564, + "variety": "白银", + "volume": 73408.46, + "source": "金投网" + }, + { + "id": 1520, + "variety": "黄金", + "volume": 18374.85, + "source": "金投网" + }, + { + "id": 1476, + "variety": "原油", + "volume": 44091.92, + "source": "金投网" + }, + { + "id": 1047, + "variety": "白银", + "volume": 61287.04, + "source": "金投网" + }, + { + "id": 618, + "variety": "黄金", + "volume": 70772.54, + "source": "金投网" + }, + { + "id": 189, + "variety": "原油", + "volume": 18188.83, + "source": "金投网" + }, + { + "id": 125, + "variety": "白银", + "volume": 89233.45, + "source": "金投网" + }, + { + "id": 61, + "variety": "黄金", + "volume": 91669.12, + "source": "金投网" + }, + { + "id": 5155, + "variety": "原油", + "volume": 49456.87, + "source": "金投网" + }, + { + "id": 4940, + "variety": "白银", + "volume": 90049.05, + "source": "金投网" + }, + { + "id": 4725, + "variety": "黄金", + "volume": 16129.66, + "source": "金投网" + }, + { + "id": 4510, + "variety": "原油", + "volume": 106511.63, + "source": "金投网" + }, + { + "id": 4295, + "variety": "白银", + "volume": 56723.43, + "source": "金投网" + }, + { + "id": 4080, + "variety": "黄金", + "volume": 17118.92, + "source": "金投网" + }, + { + "id": 3865, + "variety": "原油", + "volume": 71212.28, + "source": "金投网" + }, + { + "id": 3650, + "variety": "白银", + "volume": 40323.15, + "source": "金投网" + }, + { + "id": 3435, + "variety": "黄金", + "volume": 73876.29, + "source": "金投网" + }, + { + "id": 3220, + "variety": "原油", + "volume": 59262.61, + "source": "金投网" + }, + { + "id": 3005, + "variety": "白银", + "volume": 30825.36, + "source": "金投网" + }, + { + "id": 2790, + "variety": "黄金", + "volume": 64162.94, + "source": "金投网" + }, + { + "id": 2575, + "variety": "原油", + "volume": 48052.3, + "source": "金投网" + }, + { + "id": 2360, + "variety": "白银", + "volume": 104800.07, + "source": "金投网" + }, + { + "id": 2145, + "variety": "黄金", + "volume": 67004.76, + "source": "金投网" + }, + { + "id": 1931, + "variety": "原油", + "volume": 86270.02, + "source": "金投网" + }, + { + "id": 1867, + "variety": "白银", + "volume": 26592.82, + "source": "金投网" + }, + { + "id": 1803, + "variety": "黄金", + "volume": 38139.12, + "source": "金投网" + }, + { + "id": 1739, + "variety": "原油", + "volume": 40725.42, + "source": "金投网" + }, + { + "id": 1695, + "variety": "白银", + "volume": 24526.72, + "source": "金投网" + }, + { + "id": 1651, + "variety": "黄金", + "volume": 16475.56, + "source": "金投网" + }, + { + "id": 1607, + "variety": "原油", + "volume": 14080.37, + "source": "金投网" + }, + { + "id": 1563, + "variety": "白银", + "volume": 39666.8, + "source": "金投网" + }, + { + "id": 1519, + "variety": "黄金", + "volume": 61542.69, + "source": "金投网" + }, + { + "id": 1475, + "variety": "原油", + "volume": 53647.26, + "source": "金投网" + }, + { + "id": 1046, + "variety": "白银", + "volume": 54337.95, + "source": "金投网" + }, + { + "id": 617, + "variety": "黄金", + "volume": 72593.61, + "source": "金投网" + }, + { + "id": 188, + "variety": "原油", + "volume": 63175.03, + "source": "金投网" + }, + { + "id": 124, + "variety": "白银", + "volume": 63485.5, + "source": "金投网" + }, + { + "id": 60, + "variety": "黄金", + "volume": 36104.38, + "source": "金投网" + }, + { + "id": 5154, + "variety": "原油", + "volume": 37779.02, + "source": "金投网" + }, + { + "id": 4939, + "variety": "白银", + "volume": 101036.42, + "source": "金投网" + }, + { + "id": 4724, + "variety": "黄金", + "volume": 86032.39, + "source": "金投网" + }, + { + "id": 4509, + "variety": "原油", + "volume": 65186.97, + "source": "金投网" + }, + { + "id": 4294, + "variety": "白银", + "volume": 13962.75, + "source": "金投网" + }, + { + "id": 4079, + "variety": "黄金", + "volume": 50553.93, + "source": "金投网" + }, + { + "id": 3864, + "variety": "原油", + "volume": 44426.72, + "source": "金投网" + }, + { + "id": 3649, + "variety": "白银", + "volume": 99187.33, + "source": "金投网" + }, + { + "id": 3434, + "variety": "黄金", + "volume": 101185.41, + "source": "金投网" + }, + { + "id": 3219, + "variety": "原油", + "volume": 71217.73, + "source": "金投网" + }, + { + "id": 3004, + "variety": "白银", + "volume": 88613.64, + "source": "金投网" + }, + { + "id": 2789, + "variety": "黄金", + "volume": 40007.93, + "source": "金投网" + }, + { + "id": 2574, + "variety": "原油", + "volume": 29415.53, + "source": "金投网" + }, + { + "id": 2359, + "variety": "白银", + "volume": 63230.11, + "source": "金投网" + }, + { + "id": 2144, + "variety": "黄金", + "volume": 65121.87, + "source": "金投网" + }, + { + "id": 1930, + "variety": "原油", + "volume": 40528.79, + "source": "金投网" + }, + { + "id": 1866, + "variety": "白银", + "volume": 58467.39, + "source": "金投网" + }, + { + "id": 1802, + "variety": "黄金", + "volume": 90723.01, + "source": "金投网" + }, + { + "id": 1738, + "variety": "原油", + "volume": 18266.58, + "source": "金投网" + }, + { + "id": 1694, + "variety": "白银", + "volume": 10710.32, + "source": "金投网" + }, + { + "id": 1650, + "variety": "黄金", + "volume": 17261.02, + "source": "金投网" + }, + { + "id": 1606, + "variety": "原油", + "volume": 54895.05, + "source": "金投网" + }, + { + "id": 1562, + "variety": "白银", + "volume": 50580.84, + "source": "金投网" + }, + { + "id": 1518, + "variety": "黄金", + "volume": 38267.79, + "source": "金投网" + }, + { + "id": 1474, + "variety": "原油", + "volume": 51103.69, + "source": "金投网" + }, + { + "id": 1045, + "variety": "白银", + "volume": 92652.16, + "source": "金投网" + }, + { + "id": 616, + "variety": "黄金", + "volume": 60372.02, + "source": "金投网" + }, + { + "id": 187, + "variety": "原油", + "volume": 27420.09, + "source": "金投网" + }, + { + "id": 123, + "variety": "白银", + "volume": 102999.69, + "source": "金投网" + }, + { + "id": 59, + "variety": "黄金", + "volume": 10797.43, + "source": "金投网" + }, + { + "id": 5153, + "variety": "原油", + "volume": 55095.94, + "source": "金投网" + }, + { + "id": 4938, + "variety": "白银", + "volume": 83134.77, + "source": "金投网" + }, + { + "id": 4723, + "variety": "黄金", + "volume": 99907.73, + "source": "金投网" + }, + { + "id": 4508, + "variety": "原油", + "volume": 82751.74, + "source": "金投网" + }, + { + "id": 4293, + "variety": "白银", + "volume": 91303.05, + "source": "金投网" + }, + { + "id": 4078, + "variety": "黄金", + "volume": 100658.03, + "source": "金投网" + }, + { + "id": 3863, + "variety": "原油", + "volume": 38904.58, + "source": "金投网" + }, + { + "id": 3648, + "variety": "白银", + "volume": 101777.96, + "source": "金投网" + }, + { + "id": 3433, + "variety": "黄金", + "volume": 28713.27, + "source": "金投网" + }, + { + "id": 3218, + "variety": "原油", + "volume": 89152.44, + "source": "金投网" + }, + { + "id": 3003, + "variety": "白银", + "volume": 25101.67, + "source": "金投网" + }, + { + "id": 2788, + "variety": "黄金", + "volume": 104245.67, + "source": "金投网" + }, + { + "id": 2573, + "variety": "原油", + "volume": 36887.57, + "source": "金投网" + }, + { + "id": 2358, + "variety": "白银", + "volume": 14763.13, + "source": "金投网" + }, + { + "id": 2143, + "variety": "黄金", + "volume": 107797.91, + "source": "金投网" + }, + { + "id": 1929, + "variety": "原油", + "volume": 107296.28, + "source": "金投网" + }, + { + "id": 1865, + "variety": "白银", + "volume": 58622.2, + "source": "金投网" + }, + { + "id": 1801, + "variety": "黄金", + "volume": 105575.33, + "source": "金投网" + }, + { + "id": 1737, + "variety": "原油", + "volume": 99291.89, + "source": "金投网" + }, + { + "id": 1693, + "variety": "白银", + "volume": 69736.8, + "source": "金投网" + }, + { + "id": 1649, + "variety": "黄金", + "volume": 18851.16, + "source": "金投网" + }, + { + "id": 1605, + "variety": "原油", + "volume": 109001.2, + "source": "金投网" + }, + { + "id": 1561, + "variety": "白银", + "volume": 92183.47, + "source": "金投网" + }, + { + "id": 1517, + "variety": "黄金", + "volume": 42425.14, + "source": "金投网" + }, + { + "id": 1473, + "variety": "原油", + "volume": 13846.78, + "source": "金投网" + }, + { + "id": 1044, + "variety": "白银", + "volume": 38030.09, + "source": "金投网" + }, + { + "id": 615, + "variety": "黄金", + "volume": 108445.12, + "source": "金投网" + }, + { + "id": 186, + "variety": "原油", + "volume": 79813.53, + "source": "金投网" + }, + { + "id": 122, + "variety": "白银", + "volume": 44755.39, + "source": "金投网" + }, + { + "id": 58, + "variety": "黄金", + "volume": 62280.53, + "source": "金投网" + }, + { + "id": 5152, + "variety": "原油", + "volume": 89653.43, + "source": "金投网" + }, + { + "id": 4937, + "variety": "白银", + "volume": 96672.63, + "source": "金投网" + }, + { + "id": 4722, + "variety": "黄金", + "volume": 87561.63, + "source": "金投网" + }, + { + "id": 4507, + "variety": "原油", + "volume": 14354.91, + "source": "金投网" + }, + { + "id": 4292, + "variety": "白银", + "volume": 71775.83, + "source": "金投网" + }, + { + "id": 4077, + "variety": "黄金", + "volume": 94734.97, + "source": "金投网" + }, + { + "id": 3862, + "variety": "原油", + "volume": 36744.69, + "source": "金投网" + }, + { + "id": 3647, + "variety": "白银", + "volume": 53817.7, + "source": "金投网" + }, + { + "id": 3432, + "variety": "黄金", + "volume": 49439.11, + "source": "金投网" + }, + { + "id": 3217, + "variety": "原油", + "volume": 76947.44, + "source": "金投网" + }, + { + "id": 3002, + "variety": "白银", + "volume": 32123.1, + "source": "金投网" + }, + { + "id": 2787, + "variety": "黄金", + "volume": 80014.16, + "source": "金投网" + }, + { + "id": 2572, + "variety": "原油", + "volume": 70868.79, + "source": "金投网" + }, + { + "id": 2357, + "variety": "白银", + "volume": 18998.09, + "source": "金投网" + }, + { + "id": 2142, + "variety": "黄金", + "volume": 15768.15, + "source": "金投网" + }, + { + "id": 1928, + "variety": "原油", + "volume": 46436.92, + "source": "金投网" + }, + { + "id": 1864, + "variety": "白银", + "volume": 57288.32, + "source": "金投网" + }, + { + "id": 1800, + "variety": "黄金", + "volume": 109710.26, + "source": "金投网" + }, + { + "id": 1736, + "variety": "原油", + "volume": 95264.32, + "source": "金投网" + }, + { + "id": 1692, + "variety": "白银", + "volume": 72634.79, + "source": "金投网" + }, + { + "id": 1648, + "variety": "黄金", + "volume": 74553.05, + "source": "金投网" + }, + { + "id": 1604, + "variety": "原油", + "volume": 74831.38, + "source": "金投网" + }, + { + "id": 1560, + "variety": "白银", + "volume": 37727.38, + "source": "金投网" + }, + { + "id": 1516, + "variety": "黄金", + "volume": 75559, + "source": "金投网" + }, + { + "id": 1472, + "variety": "原油", + "volume": 35267.76, + "source": "金投网" + }, + { + "id": 1043, + "variety": "白银", + "volume": 27539.78, + "source": "金投网" + }, + { + "id": 614, + "variety": "黄金", + "volume": 28817.99, + "source": "金投网" + }, + { + "id": 185, + "variety": "原油", + "volume": 92542.22, + "source": "金投网" + }, + { + "id": 121, + "variety": "白银", + "volume": 59254.53, + "source": "金投网" + }, + { + "id": 57, + "variety": "黄金", + "volume": 94781.32, + "source": "金投网" + }, + { + "id": 5151, + "variety": "原油", + "volume": 100911.31, + "source": "金投网" + }, + { + "id": 4936, + "variety": "白银", + "volume": 107218.3, + "source": "金投网" + }, + { + "id": 4721, + "variety": "黄金", + "volume": 92546.32, + "source": "金投网" + }, + { + "id": 4506, + "variety": "原油", + "volume": 57896.82, + "source": "金投网" + }, + { + "id": 4291, + "variety": "白银", + "volume": 72688.62, + "source": "金投网" + }, + { + "id": 4076, + "variety": "黄金", + "volume": 37120.71, + "source": "金投网" + }, + { + "id": 3861, + "variety": "原油", + "volume": 16671.73, + "source": "金投网" + }, + { + "id": 3646, + "variety": "白银", + "volume": 25260.33, + "source": "金投网" + }, + { + "id": 3431, + "variety": "黄金", + "volume": 94838.38, + "source": "金投网" + }, + { + "id": 3216, + "variety": "原油", + "volume": 38879.46, + "source": "金投网" + }, + { + "id": 3001, + "variety": "白银", + "volume": 30510.24, + "source": "金投网" + }, + { + "id": 2786, + "variety": "黄金", + "volume": 109110.22, + "source": "金投网" + }, + { + "id": 2571, + "variety": "原油", + "volume": 100932.4, + "source": "金投网" + }, + { + "id": 2356, + "variety": "白银", + "volume": 94569.69, + "source": "金投网" + }, + { + "id": 2141, + "variety": "黄金", + "volume": 97863.85, + "source": "金投网" + }, + { + "id": 1927, + "variety": "原油", + "volume": 21932.29, + "source": "金投网" + }, + { + "id": 1863, + "variety": "白银", + "volume": 30150.11, + "source": "金投网" + }, + { + "id": 1799, + "variety": "黄金", + "volume": 72961.85, + "source": "金投网" + }, + { + "id": 1735, + "variety": "原油", + "volume": 12685.41, + "source": "金投网" + }, + { + "id": 1691, + "variety": "白银", + "volume": 105252.53, + "source": "金投网" + }, + { + "id": 1647, + "variety": "黄金", + "volume": 56590.75, + "source": "金投网" + }, + { + "id": 1603, + "variety": "原油", + "volume": 62398.41, + "source": "金投网" + }, + { + "id": 1559, + "variety": "白银", + "volume": 27997.4, + "source": "金投网" + }, + { + "id": 1515, + "variety": "黄金", + "volume": 77347.69, + "source": "金投网" + }, + { + "id": 1471, + "variety": "原油", + "volume": 97179.01, + "source": "金投网" + }, + { + "id": 1042, + "variety": "白银", + "volume": 91560.73, + "source": "金投网" + }, + { + "id": 613, + "variety": "黄金", + "volume": 103304.82, + "source": "金投网" + }, + { + "id": 184, + "variety": "原油", + "volume": 35008.73, + "source": "金投网" + }, + { + "id": 120, + "variety": "白银", + "volume": 62924.78, + "source": "金投网" + }, + { + "id": 56, + "variety": "黄金", + "volume": 51866.18, + "source": "金投网" + }, + { + "id": 5150, + "variety": "原油", + "volume": 81470.96, + "source": "金投网" + }, + { + "id": 4935, + "variety": "白银", + "volume": 10633.92, + "source": "金投网" + }, + { + "id": 4720, + "variety": "黄金", + "volume": 58896.71, + "source": "金投网" + }, + { + "id": 4505, + "variety": "原油", + "volume": 60981.79, + "source": "金投网" + }, + { + "id": 4290, + "variety": "白银", + "volume": 15180.38, + "source": "金投网" + }, + { + "id": 4075, + "variety": "黄金", + "volume": 42219.91, + "source": "金投网" + }, + { + "id": 3860, + "variety": "原油", + "volume": 52015.86, + "source": "金投网" + }, + { + "id": 3645, + "variety": "白银", + "volume": 79751.23, + "source": "金投网" + }, + { + "id": 3430, + "variety": "黄金", + "volume": 32161.52, + "source": "金投网" + }, + { + "id": 3215, + "variety": "原油", + "volume": 37722.23, + "source": "金投网" + }, + { + "id": 3000, + "variety": "白银", + "volume": 58435.47, + "source": "金投网" + }, + { + "id": 2785, + "variety": "黄金", + "volume": 81226.96, + "source": "金投网" + }, + { + "id": 2570, + "variety": "原油", + "volume": 94308.09, + "source": "金投网" + }, + { + "id": 2355, + "variety": "白银", + "volume": 67388.36, + "source": "金投网" + }, + { + "id": 2140, + "variety": "黄金", + "volume": 106402.83, + "source": "金投网" + }, + { + "id": 1926, + "variety": "原油", + "volume": 58259.7, + "source": "金投网" + }, + { + "id": 1862, + "variety": "白银", + "volume": 93230.52, + "source": "金投网" + }, + { + "id": 1798, + "variety": "黄金", + "volume": 106345.44, + "source": "金投网" + }, + { + "id": 1734, + "variety": "原油", + "volume": 54974.7, + "source": "金投网" + }, + { + "id": 1690, + "variety": "白银", + "volume": 13470.84, + "source": "金投网" + }, + { + "id": 1646, + "variety": "黄金", + "volume": 40315.44, + "source": "金投网" + }, + { + "id": 1602, + "variety": "原油", + "volume": 20173.24, + "source": "金投网" + }, + { + "id": 1558, + "variety": "白银", + "volume": 68016.68, + "source": "金投网" + }, + { + "id": 1514, + "variety": "黄金", + "volume": 22422.08, + "source": "金投网" + }, + { + "id": 1470, + "variety": "原油", + "volume": 60267.99, + "source": "金投网" + }, + { + "id": 1041, + "variety": "白银", + "volume": 79213.71, + "source": "金投网" + }, + { + "id": 612, + "variety": "黄金", + "volume": 94756.9, + "source": "金投网" + }, + { + "id": 183, + "variety": "原油", + "volume": 87964.59, + "source": "金投网" + }, + { + "id": 119, + "variety": "白银", + "volume": 58231.76, + "source": "金投网" + }, + { + "id": 55, + "variety": "黄金", + "volume": 49474.98, + "source": "金投网" + }, + { + "id": 5149, + "variety": "原油", + "volume": 72470.27, + "source": "金投网" + }, + { + "id": 4934, + "variety": "白银", + "volume": 30189.5, + "source": "金投网" + }, + { + "id": 4719, + "variety": "黄金", + "volume": 84374.66, + "source": "金投网" + }, + { + "id": 4504, + "variety": "原油", + "volume": 34789.97, + "source": "金投网" + }, + { + "id": 4289, + "variety": "白银", + "volume": 66536.67, + "source": "金投网" + }, + { + "id": 4074, + "variety": "黄金", + "volume": 41750.83, + "source": "金投网" + }, + { + "id": 3859, + "variety": "原油", + "volume": 109888.44, + "source": "金投网" + }, + { + "id": 3644, + "variety": "白银", + "volume": 16205.26, + "source": "金投网" + }, + { + "id": 3429, + "variety": "黄金", + "volume": 33278.65, + "source": "金投网" + }, + { + "id": 3214, + "variety": "原油", + "volume": 43816.07, + "source": "金投网" + }, + { + "id": 2999, + "variety": "白银", + "volume": 53755.15, + "source": "金投网" + }, + { + "id": 2784, + "variety": "黄金", + "volume": 43004.94, + "source": "金投网" + }, + { + "id": 2569, + "variety": "原油", + "volume": 44511.34, + "source": "金投网" + }, + { + "id": 2354, + "variety": "白银", + "volume": 72352.2, + "source": "金投网" + }, + { + "id": 2139, + "variety": "黄金", + "volume": 49670.29, + "source": "金投网" + }, + { + "id": 1925, + "variety": "原油", + "volume": 49535.89, + "source": "金投网" + }, + { + "id": 1861, + "variety": "白银", + "volume": 61320.08, + "source": "金投网" + }, + { + "id": 1797, + "variety": "黄金", + "volume": 86362.14, + "source": "金投网" + }, + { + "id": 1733, + "variety": "原油", + "volume": 103045.42, + "source": "金投网" + }, + { + "id": 1689, + "variety": "白银", + "volume": 78476.18, + "source": "金投网" + }, + { + "id": 1645, + "variety": "黄金", + "volume": 33816.99, + "source": "金投网" + }, + { + "id": 1601, + "variety": "原油", + "volume": 106902.98, + "source": "金投网" + }, + { + "id": 1557, + "variety": "白银", + "volume": 102295.86, + "source": "金投网" + }, + { + "id": 1513, + "variety": "黄金", + "volume": 62510.68, + "source": "金投网" + }, + { + "id": 1469, + "variety": "原油", + "volume": 62176.1, + "source": "金投网" + }, + { + "id": 1040, + "variety": "白银", + "volume": 62494.77, + "source": "金投网" + }, + { + "id": 611, + "variety": "黄金", + "volume": 79674.49, + "source": "金投网" + }, + { + "id": 182, + "variety": "原油", + "volume": 81749.19, + "source": "金投网" + }, + { + "id": 118, + "variety": "白银", + "volume": 86894.4, + "source": "金投网" + }, + { + "id": 54, + "variety": "黄金", + "volume": 17930.03, + "source": "金投网" + }, + { + "id": 5148, + "variety": "原油", + "volume": 108613.65, + "source": "金投网" + }, + { + "id": 4933, + "variety": "白银", + "volume": 49494.44, + "source": "金投网" + }, + { + "id": 4718, + "variety": "黄金", + "volume": 23150.82, + "source": "金投网" + }, + { + "id": 4503, + "variety": "原油", + "volume": 73130.97, + "source": "金投网" + }, + { + "id": 4288, + "variety": "白银", + "volume": 86120.02, + "source": "金投网" + }, + { + "id": 4073, + "variety": "黄金", + "volume": 24857.69, + "source": "金投网" + }, + { + "id": 3858, + "variety": "原油", + "volume": 107883.96, + "source": "金投网" + }, + { + "id": 3643, + "variety": "白银", + "volume": 54884.14, + "source": "金投网" + }, + { + "id": 3428, + "variety": "黄金", + "volume": 75307.31, + "source": "金投网" + }, + { + "id": 3213, + "variety": "原油", + "volume": 54189.56, + "source": "金投网" + }, + { + "id": 2998, + "variety": "白银", + "volume": 23109.05, + "source": "金投网" + }, + { + "id": 2783, + "variety": "黄金", + "volume": 44894.09, + "source": "金投网" + }, + { + "id": 2568, + "variety": "原油", + "volume": 39303.68, + "source": "金投网" + }, + { + "id": 2353, + "variety": "白银", + "volume": 85967.23, + "source": "金投网" + }, + { + "id": 2138, + "variety": "黄金", + "volume": 48437.07, + "source": "金投网" + }, + { + "id": 1924, + "variety": "原油", + "volume": 79481.61, + "source": "金投网" + }, + { + "id": 1860, + "variety": "白银", + "volume": 29258.8, + "source": "金投网" + }, + { + "id": 1796, + "variety": "黄金", + "volume": 28704.09, + "source": "金投网" + }, + { + "id": 1732, + "variety": "原油", + "volume": 67101.62, + "source": "金投网" + }, + { + "id": 1688, + "variety": "白银", + "volume": 19689.89, + "source": "金投网" + }, + { + "id": 1644, + "variety": "黄金", + "volume": 108276.16, + "source": "金投网" + }, + { + "id": 1600, + "variety": "原油", + "volume": 50120.49, + "source": "金投网" + }, + { + "id": 1556, + "variety": "白银", + "volume": 59472.57, + "source": "金投网" + }, + { + "id": 1512, + "variety": "黄金", + "volume": 78914.2, + "source": "金投网" + }, + { + "id": 1468, + "variety": "原油", + "volume": 73992.48, + "source": "金投网" + }, + { + "id": 1039, + "variety": "白银", + "volume": 41046.68, + "source": "金投网" + }, + { + "id": 610, + "variety": "黄金", + "volume": 89415.67, + "source": "金投网" + }, + { + "id": 181, + "variety": "原油", + "volume": 105985.13, + "source": "金投网" + }, + { + "id": 117, + "variety": "白银", + "volume": 38194.63, + "source": "金投网" + }, + { + "id": 53, + "variety": "黄金", + "volume": 27848.92, + "source": "金投网" + }, + { + "id": 5147, + "variety": "原油", + "volume": 44533.04, + "source": "金投网" + }, + { + "id": 4932, + "variety": "白银", + "volume": 101973.49, + "source": "金投网" + }, + { + "id": 4717, + "variety": "黄金", + "volume": 69620.73, + "source": "金投网" + }, + { + "id": 4502, + "variety": "原油", + "volume": 109534.08, + "source": "金投网" + }, + { + "id": 4287, + "variety": "白银", + "volume": 98000.28, + "source": "金投网" + }, + { + "id": 4072, + "variety": "黄金", + "volume": 77336.65, + "source": "金投网" + }, + { + "id": 3857, + "variety": "原油", + "volume": 82469.53, + "source": "金投网" + }, + { + "id": 3642, + "variety": "白银", + "volume": 48327.59, + "source": "金投网" + }, + { + "id": 3427, + "variety": "黄金", + "volume": 18861.3, + "source": "金投网" + }, + { + "id": 3212, + "variety": "原油", + "volume": 59394.18, + "source": "金投网" + }, + { + "id": 2997, + "variety": "白银", + "volume": 86377.29, + "source": "金投网" + }, + { + "id": 2782, + "variety": "黄金", + "volume": 10777.32, + "source": "金投网" + }, + { + "id": 2567, + "variety": "原油", + "volume": 13025.73, + "source": "金投网" + }, + { + "id": 2352, + "variety": "白银", + "volume": 95161.04, + "source": "金投网" + }, + { + "id": 2137, + "variety": "黄金", + "volume": 99385.03, + "source": "金投网" + }, + { + "id": 1923, + "variety": "原油", + "volume": 38067.93, + "source": "金投网" + }, + { + "id": 1859, + "variety": "白银", + "volume": 81081.82, + "source": "金投网" + }, + { + "id": 1795, + "variety": "黄金", + "volume": 53355.06, + "source": "金投网" + }, + { + "id": 1731, + "variety": "原油", + "volume": 80053.79, + "source": "金投网" + }, + { + "id": 1687, + "variety": "白银", + "volume": 31560.54, + "source": "金投网" + }, + { + "id": 1643, + "variety": "黄金", + "volume": 14719.07, + "source": "金投网" + }, + { + "id": 1599, + "variety": "原油", + "volume": 15681.06, + "source": "金投网" + }, + { + "id": 1555, + "variety": "白银", + "volume": 90139.8, + "source": "金投网" + }, + { + "id": 1511, + "variety": "黄金", + "volume": 91244.82, + "source": "金投网" + }, + { + "id": 1467, + "variety": "原油", + "volume": 14491.27, + "source": "金投网" + }, + { + "id": 1038, + "variety": "白银", + "volume": 70757.46, + "source": "金投网" + }, + { + "id": 609, + "variety": "黄金", + "volume": 35472.82, + "source": "金投网" + }, + { + "id": 180, + "variety": "原油", + "volume": 40849.45, + "source": "金投网" + }, + { + "id": 116, + "variety": "白银", + "volume": 55750.7, + "source": "金投网" + }, + { + "id": 52, + "variety": "黄金", + "volume": 38605.63, + "source": "金投网" + }, + { + "id": 5146, + "variety": "原油", + "volume": 94129.38, + "source": "金投网" + }, + { + "id": 4931, + "variety": "白银", + "volume": 79305.85, + "source": "金投网" + }, + { + "id": 4716, + "variety": "黄金", + "volume": 35734.68, + "source": "金投网" + }, + { + "id": 4501, + "variety": "原油", + "volume": 32000.97, + "source": "金投网" + }, + { + "id": 4286, + "variety": "白银", + "volume": 36903.55, + "source": "金投网" + }, + { + "id": 4071, + "variety": "黄金", + "volume": 22696.57, + "source": "金投网" + }, + { + "id": 3856, + "variety": "原油", + "volume": 39345.37, + "source": "金投网" + }, + { + "id": 3641, + "variety": "白银", + "volume": 33898.76, + "source": "金投网" + }, + { + "id": 3426, + "variety": "黄金", + "volume": 67724.02, + "source": "金投网" + }, + { + "id": 3211, + "variety": "原油", + "volume": 17973.8, + "source": "金投网" + }, + { + "id": 2996, + "variety": "白银", + "volume": 77581.67, + "source": "金投网" + }, + { + "id": 2781, + "variety": "黄金", + "volume": 61870.55, + "source": "金投网" + }, + { + "id": 2566, + "variety": "原油", + "volume": 59427.74, + "source": "金投网" + }, + { + "id": 2351, + "variety": "白银", + "volume": 25713.72, + "source": "金投网" + }, + { + "id": 2136, + "variety": "黄金", + "volume": 76790.43, + "source": "金投网" + }, + { + "id": 1922, + "variety": "原油", + "volume": 88970.04, + "source": "金投网" + }, + { + "id": 1858, + "variety": "白银", + "volume": 43910.09, + "source": "金投网" + }, + { + "id": 1794, + "variety": "黄金", + "volume": 33044.84, + "source": "金投网" + }, + { + "id": 1730, + "variety": "原油", + "volume": 72747.14, + "source": "金投网" + }, + { + "id": 1686, + "variety": "白银", + "volume": 57763.92, + "source": "金投网" + }, + { + "id": 1642, + "variety": "黄金", + "volume": 23550.6, + "source": "金投网" + }, + { + "id": 1598, + "variety": "原油", + "volume": 17248.55, + "source": "金投网" + }, + { + "id": 1554, + "variety": "白银", + "volume": 56231.18, + "source": "金投网" + }, + { + "id": 1510, + "variety": "黄金", + "volume": 46643.96, + "source": "金投网" + }, + { + "id": 1466, + "variety": "原油", + "volume": 85537.27, + "source": "金投网" + }, + { + "id": 1037, + "variety": "白银", + "volume": 37073.29, + "source": "金投网" + }, + { + "id": 608, + "variety": "黄金", + "volume": 103326.65, + "source": "金投网" + }, + { + "id": 179, + "variety": "原油", + "volume": 20651.35, + "source": "金投网" + }, + { + "id": 115, + "variety": "白银", + "volume": 59333.92, + "source": "金投网" + }, + { + "id": 51, + "variety": "黄金", + "volume": 25196.94, + "source": "金投网" + }, + { + "id": 5145, + "variety": "原油", + "volume": 81832.16, + "source": "金投网" + }, + { + "id": 4930, + "variety": "白银", + "volume": 82524.34, + "source": "金投网" + }, + { + "id": 4715, + "variety": "黄金", + "volume": 47698.01, + "source": "金投网" + }, + { + "id": 4500, + "variety": "原油", + "volume": 29719.12, + "source": "金投网" + }, + { + "id": 4285, + "variety": "白银", + "volume": 92863.14, + "source": "金投网" + }, + { + "id": 4070, + "variety": "黄金", + "volume": 104329.94, + "source": "金投网" + }, + { + "id": 3855, + "variety": "原油", + "volume": 57760.72, + "source": "金投网" + }, + { + "id": 3640, + "variety": "白银", + "volume": 76283.29, + "source": "金投网" + }, + { + "id": 3425, + "variety": "黄金", + "volume": 54313.87, + "source": "金投网" + }, + { + "id": 3210, + "variety": "原油", + "volume": 72968.74, + "source": "金投网" + }, + { + "id": 2995, + "variety": "白银", + "volume": 85429.45, + "source": "金投网" + }, + { + "id": 2780, + "variety": "黄金", + "volume": 34092.77, + "source": "金投网" + }, + { + "id": 2565, + "variety": "原油", + "volume": 46902.97, + "source": "金投网" + }, + { + "id": 2350, + "variety": "白银", + "volume": 54833.48, + "source": "金投网" + }, + { + "id": 2135, + "variety": "黄金", + "volume": 79799.86, + "source": "金投网" + }, + { + "id": 1921, + "variety": "原油", + "volume": 28902.63, + "source": "金投网" + }, + { + "id": 1857, + "variety": "白银", + "volume": 56993.99, + "source": "金投网" + }, + { + "id": 1793, + "variety": "黄金", + "volume": 97722.9, + "source": "金投网" + }, + { + "id": 1729, + "variety": "原油", + "volume": 15829.33, + "source": "金投网" + }, + { + "id": 1685, + "variety": "白银", + "volume": 60095.78, + "source": "金投网" + }, + { + "id": 1641, + "variety": "黄金", + "volume": 98352.84, + "source": "金投网" + }, + { + "id": 1597, + "variety": "原油", + "volume": 60404.35, + "source": "金投网" + }, + { + "id": 1553, + "variety": "白银", + "volume": 15443.55, + "source": "金投网" + }, + { + "id": 1509, + "variety": "黄金", + "volume": 99568.82, + "source": "金投网" + }, + { + "id": 1465, + "variety": "原油", + "volume": 70274.57, + "source": "金投网" + }, + { + "id": 1036, + "variety": "白银", + "volume": 60416.19, + "source": "金投网" + }, + { + "id": 607, + "variety": "黄金", + "volume": 14464.25, + "source": "金投网" + }, + { + "id": 178, + "variety": "原油", + "volume": 52749.24, + "source": "金投网" + }, + { + "id": 114, + "variety": "白银", + "volume": 96964.78, + "source": "金投网" + }, + { + "id": 50, + "variety": "黄金", + "volume": 100021.77, + "source": "金投网" + }, + { + "id": 5144, + "variety": "原油", + "volume": 87561.75, + "source": "金投网" + }, + { + "id": 4929, + "variety": "白银", + "volume": 106761.69, + "source": "金投网" + }, + { + "id": 4714, + "variety": "黄金", + "volume": 17860.74, + "source": "金投网" + }, + { + "id": 4499, + "variety": "原油", + "volume": 54643.81, + "source": "金投网" + }, + { + "id": 4284, + "variety": "白银", + "volume": 14439.62, + "source": "金投网" + }, + { + "id": 4069, + "variety": "黄金", + "volume": 63707.27, + "source": "金投网" + }, + { + "id": 3854, + "variety": "原油", + "volume": 70644.07, + "source": "金投网" + }, + { + "id": 3639, + "variety": "白银", + "volume": 83332.19, + "source": "金投网" + }, + { + "id": 3424, + "variety": "黄金", + "volume": 61539.26, + "source": "金投网" + }, + { + "id": 3209, + "variety": "原油", + "volume": 55399.06, + "source": "金投网" + }, + { + "id": 2994, + "variety": "白银", + "volume": 42983.82, + "source": "金投网" + }, + { + "id": 2779, + "variety": "黄金", + "volume": 71208.96, + "source": "金投网" + }, + { + "id": 2564, + "variety": "原油", + "volume": 58294.15, + "source": "金投网" + }, + { + "id": 2349, + "variety": "白银", + "volume": 85711.17, + "source": "金投网" + }, + { + "id": 2134, + "variety": "黄金", + "volume": 38870.9, + "source": "金投网" + }, + { + "id": 1920, + "variety": "原油", + "volume": 34076.62, + "source": "金投网" + }, + { + "id": 1856, + "variety": "白银", + "volume": 98551.74, + "source": "金投网" + }, + { + "id": 1792, + "variety": "黄金", + "volume": 36296.34, + "source": "金投网" + }, + { + "id": 1728, + "variety": "原油", + "volume": 60774.22, + "source": "金投网" + }, + { + "id": 1684, + "variety": "白银", + "volume": 93723.3, + "source": "金投网" + }, + { + "id": 1640, + "variety": "黄金", + "volume": 51757.95, + "source": "金投网" + }, + { + "id": 1596, + "variety": "原油", + "volume": 27438.43, + "source": "金投网" + }, + { + "id": 1552, + "variety": "白银", + "volume": 105320.88, + "source": "金投网" + }, + { + "id": 1508, + "variety": "黄金", + "volume": 28780.1, + "source": "金投网" + }, + { + "id": 1464, + "variety": "原油", + "volume": 21842.64, + "source": "金投网" + }, + { + "id": 1035, + "variety": "白银", + "volume": 80329.79, + "source": "金投网" + }, + { + "id": 606, + "variety": "黄金", + "volume": 95326.08, + "source": "金投网" + }, + { + "id": 177, + "variety": "原油", + "volume": 92992.42, + "source": "金投网" + }, + { + "id": 113, + "variety": "白银", + "volume": 71801.89, + "source": "金投网" + }, + { + "id": 49, + "variety": "黄金", + "volume": 47925.02, + "source": "金投网" + }, + { + "id": 5143, + "variety": "原油", + "volume": 64118.15, + "source": "金投网" + }, + { + "id": 4928, + "variety": "白银", + "volume": 86921.36, + "source": "金投网" + }, + { + "id": 4713, + "variety": "黄金", + "volume": 85567.83, + "source": "金投网" + }, + { + "id": 4498, + "variety": "原油", + "volume": 24750.45, + "source": "金投网" + }, + { + "id": 4283, + "variety": "白银", + "volume": 22630.68, + "source": "金投网" + }, + { + "id": 4068, + "variety": "黄金", + "volume": 76044.93, + "source": "金投网" + }, + { + "id": 3853, + "variety": "原油", + "volume": 23367.81, + "source": "金投网" + }, + { + "id": 3638, + "variety": "白银", + "volume": 52026.79, + "source": "金投网" + }, + { + "id": 3423, + "variety": "黄金", + "volume": 84414.18, + "source": "金投网" + }, + { + "id": 3208, + "variety": "原油", + "volume": 30441.22, + "source": "金投网" + }, + { + "id": 2993, + "variety": "白银", + "volume": 67521.78, + "source": "金投网" + }, + { + "id": 2778, + "variety": "黄金", + "volume": 86718.21, + "source": "金投网" + }, + { + "id": 2563, + "variety": "原油", + "volume": 47289.21, + "source": "金投网" + }, + { + "id": 2348, + "variety": "白银", + "volume": 38199.39, + "source": "金投网" + }, + { + "id": 2133, + "variety": "黄金", + "volume": 87009.88, + "source": "金投网" + }, + { + "id": 1919, + "variety": "原油", + "volume": 54249.1, + "source": "金投网" + }, + { + "id": 1855, + "variety": "白银", + "volume": 107598.85, + "source": "金投网" + }, + { + "id": 1791, + "variety": "黄金", + "volume": 33270.28, + "source": "金投网" + }, + { + "id": 1727, + "variety": "原油", + "volume": 61861.8, + "source": "金投网" + }, + { + "id": 1683, + "variety": "白银", + "volume": 101284.36, + "source": "金投网" + }, + { + "id": 1639, + "variety": "黄金", + "volume": 23367.51, + "source": "金投网" + }, + { + "id": 1595, + "variety": "原油", + "volume": 20690, + "source": "金投网" + }, + { + "id": 1551, + "variety": "白银", + "volume": 95850.05, + "source": "金投网" + }, + { + "id": 1507, + "variety": "黄金", + "volume": 26249.96, + "source": "金投网" + }, + { + "id": 1463, + "variety": "原油", + "volume": 78595.56, + "source": "金投网" + }, + { + "id": 1034, + "variety": "白银", + "volume": 17429.59, + "source": "金投网" + }, + { + "id": 605, + "variety": "黄金", + "volume": 31107.51, + "source": "金投网" + }, + { + "id": 176, + "variety": "原油", + "volume": 82349.45, + "source": "金投网" + }, + { + "id": 112, + "variety": "白银", + "volume": 29973.85, + "source": "金投网" + }, + { + "id": 48, + "variety": "黄金", + "volume": 66460.15, + "source": "金投网" + }, + { + "id": 5142, + "variety": "原油", + "volume": 10600.09, + "source": "金投网" + }, + { + "id": 4927, + "variety": "白银", + "volume": 101391.61, + "source": "金投网" + }, + { + "id": 4712, + "variety": "黄金", + "volume": 90998.84, + "source": "金投网" + }, + { + "id": 4497, + "variety": "原油", + "volume": 76596.95, + "source": "金投网" + }, + { + "id": 4282, + "variety": "白银", + "volume": 66227.85, + "source": "金投网" + }, + { + "id": 4067, + "variety": "黄金", + "volume": 71962.87, + "source": "金投网" + }, + { + "id": 3852, + "variety": "原油", + "volume": 54235.11, + "source": "金投网" + }, + { + "id": 3637, + "variety": "白银", + "volume": 99492.95, + "source": "金投网" + }, + { + "id": 3422, + "variety": "黄金", + "volume": 37815.14, + "source": "金投网" + }, + { + "id": 3207, + "variety": "原油", + "volume": 62481, + "source": "金投网" + }, + { + "id": 2992, + "variety": "白银", + "volume": 101180.98, + "source": "金投网" + }, + { + "id": 2777, + "variety": "黄金", + "volume": 80629.97, + "source": "金投网" + }, + { + "id": 2562, + "variety": "原油", + "volume": 58259.79, + "source": "金投网" + }, + { + "id": 2347, + "variety": "白银", + "volume": 106439.85, + "source": "金投网" + }, + { + "id": 2132, + "variety": "黄金", + "volume": 92698.83, + "source": "金投网" + }, + { + "id": 1918, + "variety": "原油", + "volume": 55295.4, + "source": "金投网" + }, + { + "id": 1854, + "variety": "白银", + "volume": 10016.08, + "source": "金投网" + }, + { + "id": 1790, + "variety": "黄金", + "volume": 49889.82, + "source": "金投网" + }, + { + "id": 1726, + "variety": "原油", + "volume": 105638.14, + "source": "金投网" + }, + { + "id": 1682, + "variety": "白银", + "volume": 57951.28, + "source": "金投网" + }, + { + "id": 1638, + "variety": "黄金", + "volume": 45137.01, + "source": "金投网" + }, + { + "id": 1594, + "variety": "原油", + "volume": 44631.1, + "source": "金投网" + }, + { + "id": 1550, + "variety": "白银", + "volume": 100340.37, + "source": "金投网" + }, + { + "id": 1506, + "variety": "黄金", + "volume": 16030.67, + "source": "金投网" + }, + { + "id": 1462, + "variety": "原油", + "volume": 31604.32, + "source": "金投网" + }, + { + "id": 1033, + "variety": "白银", + "volume": 59955.82, + "source": "金投网" + }, + { + "id": 604, + "variety": "黄金", + "volume": 80174.31, + "source": "金投网" + }, + { + "id": 175, + "variety": "原油", + "volume": 107969.97, + "source": "金投网" + }, + { + "id": 111, + "variety": "白银", + "volume": 32802.27, + "source": "金投网" + }, + { + "id": 47, + "variety": "黄金", + "volume": 37065.09, + "source": "金投网" + }, + { + "id": 5141, + "variety": "原油", + "volume": 12439.68, + "source": "金投网" + }, + { + "id": 4926, + "variety": "白银", + "volume": 25427.39, + "source": "金投网" + }, + { + "id": 4711, + "variety": "黄金", + "volume": 30719.13, + "source": "金投网" + }, + { + "id": 4496, + "variety": "原油", + "volume": 39592.08, + "source": "金投网" + }, + { + "id": 4281, + "variety": "白银", + "volume": 94572.65, + "source": "金投网" + }, + { + "id": 4066, + "variety": "黄金", + "volume": 53683.92, + "source": "金投网" + }, + { + "id": 3851, + "variety": "原油", + "volume": 37888.64, + "source": "金投网" + }, + { + "id": 3636, + "variety": "白银", + "volume": 19891.99, + "source": "金投网" + }, + { + "id": 3421, + "variety": "黄金", + "volume": 21508.77, + "source": "金投网" + }, + { + "id": 3206, + "variety": "原油", + "volume": 85177.82, + "source": "金投网" + }, + { + "id": 2991, + "variety": "白银", + "volume": 79741.45, + "source": "金投网" + }, + { + "id": 2776, + "variety": "黄金", + "volume": 95696.85, + "source": "金投网" + }, + { + "id": 2561, + "variety": "原油", + "volume": 36947.67, + "source": "金投网" + }, + { + "id": 2346, + "variety": "白银", + "volume": 100235.14, + "source": "金投网" + }, + { + "id": 2131, + "variety": "黄金", + "volume": 38055.99, + "source": "金投网" + }, + { + "id": 1917, + "variety": "原油", + "volume": 36388.81, + "source": "金投网" + }, + { + "id": 1853, + "variety": "白银", + "volume": 39388.39, + "source": "金投网" + }, + { + "id": 1789, + "variety": "黄金", + "volume": 87477.47, + "source": "金投网" + }, + { + "id": 1725, + "variety": "原油", + "volume": 28703.96, + "source": "金投网" + }, + { + "id": 1681, + "variety": "白银", + "volume": 61934.22, + "source": "金投网" + }, + { + "id": 1637, + "variety": "黄金", + "volume": 103625.99, + "source": "金投网" + }, + { + "id": 1593, + "variety": "原油", + "volume": 90142.45, + "source": "金投网" + }, + { + "id": 1549, + "variety": "白银", + "volume": 17152.16, + "source": "金投网" + }, + { + "id": 1505, + "variety": "黄金", + "volume": 11186.37, + "source": "金投网" + }, + { + "id": 1461, + "variety": "原油", + "volume": 71385.4, + "source": "金投网" + }, + { + "id": 1032, + "variety": "白银", + "volume": 93332.74, + "source": "金投网" + }, + { + "id": 603, + "variety": "黄金", + "volume": 47861.71, + "source": "金投网" + }, + { + "id": 174, + "variety": "原油", + "volume": 90718.15, + "source": "金投网" + }, + { + "id": 110, + "variety": "白银", + "volume": 79684.47, + "source": "金投网" + }, + { + "id": 46, + "variety": "黄金", + "volume": 17916.43, + "source": "金投网" + }, + { + "id": 5140, + "variety": "原油", + "volume": 67191.75, + "source": "金投网" + }, + { + "id": 4925, + "variety": "白银", + "volume": 87670.25, + "source": "金投网" + }, + { + "id": 4710, + "variety": "黄金", + "volume": 107733.13, + "source": "金投网" + }, + { + "id": 4495, + "variety": "原油", + "volume": 70323.23, + "source": "金投网" + }, + { + "id": 4280, + "variety": "白银", + "volume": 92157.35, + "source": "金投网" + }, + { + "id": 4065, + "variety": "黄金", + "volume": 67586.39, + "source": "金投网" + }, + { + "id": 3850, + "variety": "原油", + "volume": 82642.48, + "source": "金投网" + }, + { + "id": 3635, + "variety": "白银", + "volume": 46216.1, + "source": "金投网" + }, + { + "id": 3420, + "variety": "黄金", + "volume": 84384.61, + "source": "金投网" + }, + { + "id": 3205, + "variety": "原油", + "volume": 37208.79, + "source": "金投网" + }, + { + "id": 2990, + "variety": "白银", + "volume": 31637.1, + "source": "金投网" + }, + { + "id": 2775, + "variety": "黄金", + "volume": 56919.79, + "source": "金投网" + }, + { + "id": 2560, + "variety": "原油", + "volume": 76704.98, + "source": "金投网" + }, + { + "id": 2345, + "variety": "白银", + "volume": 47713.53, + "source": "金投网" + }, + { + "id": 2130, + "variety": "黄金", + "volume": 11821.92, + "source": "金投网" + }, + { + "id": 1916, + "variety": "原油", + "volume": 37512.55, + "source": "金投网" + }, + { + "id": 1852, + "variety": "白银", + "volume": 66968.6, + "source": "金投网" + }, + { + "id": 1788, + "variety": "黄金", + "volume": 93267.63, + "source": "金投网" + }, + { + "id": 1724, + "variety": "原油", + "volume": 28078.72, + "source": "金投网" + }, + { + "id": 1680, + "variety": "白银", + "volume": 70476.99, + "source": "金投网" + }, + { + "id": 1636, + "variety": "黄金", + "volume": 89099.6, + "source": "金投网" + }, + { + "id": 1592, + "variety": "原油", + "volume": 104337.37, + "source": "金投网" + }, + { + "id": 1548, + "variety": "白银", + "volume": 101241.92, + "source": "金投网" + }, + { + "id": 1504, + "variety": "黄金", + "volume": 18007.22, + "source": "金投网" + }, + { + "id": 1460, + "variety": "原油", + "volume": 78418.18, + "source": "金投网" + }, + { + "id": 1031, + "variety": "白银", + "volume": 66802.03, + "source": "金投网" + }, + { + "id": 602, + "variety": "黄金", + "volume": 65931.24, + "source": "金投网" + }, + { + "id": 173, + "variety": "原油", + "volume": 65623.52, + "source": "金投网" + }, + { + "id": 109, + "variety": "白银", + "volume": 57675.72, + "source": "金投网" + }, + { + "id": 45, + "variety": "黄金", + "volume": 24629.67, + "source": "金投网" + }, + { + "id": 5139, + "variety": "原油", + "volume": 35130.53, + "source": "金投网" + }, + { + "id": 4924, + "variety": "白银", + "volume": 31700.62, + "source": "金投网" + }, + { + "id": 4709, + "variety": "黄金", + "volume": 105029.73, + "source": "金投网" + }, + { + "id": 4494, + "variety": "原油", + "volume": 65055.46, + "source": "金投网" + }, + { + "id": 4279, + "variety": "白银", + "volume": 69605.65, + "source": "金投网" + }, + { + "id": 4064, + "variety": "黄金", + "volume": 14471.32, + "source": "金投网" + }, + { + "id": 3849, + "variety": "原油", + "volume": 88391.45, + "source": "金投网" + }, + { + "id": 3634, + "variety": "白银", + "volume": 77631.39, + "source": "金投网" + }, + { + "id": 3419, + "variety": "黄金", + "volume": 68816.78, + "source": "金投网" + }, + { + "id": 3204, + "variety": "原油", + "volume": 58886.05, + "source": "金投网" + }, + { + "id": 2989, + "variety": "白银", + "volume": 79407.58, + "source": "金投网" + }, + { + "id": 2774, + "variety": "黄金", + "volume": 71588.86, + "source": "金投网" + }, + { + "id": 2559, + "variety": "原油", + "volume": 105391.81, + "source": "金投网" + }, + { + "id": 2344, + "variety": "白银", + "volume": 19421.62, + "source": "金投网" + }, + { + "id": 2129, + "variety": "黄金", + "volume": 109023.11, + "source": "金投网" + }, + { + "id": 1915, + "variety": "原油", + "volume": 82249.99, + "source": "金投网" + }, + { + "id": 1851, + "variety": "白银", + "volume": 81338.82, + "source": "金投网" + }, + { + "id": 1787, + "variety": "黄金", + "volume": 107352.21, + "source": "金投网" + }, + { + "id": 1723, + "variety": "原油", + "volume": 90643.84, + "source": "金投网" + }, + { + "id": 1679, + "variety": "白银", + "volume": 32245.02, + "source": "金投网" + }, + { + "id": 1635, + "variety": "黄金", + "volume": 14534.26, + "source": "金投网" + }, + { + "id": 1591, + "variety": "原油", + "volume": 71883.61, + "source": "金投网" + }, + { + "id": 1547, + "variety": "白银", + "volume": 17805.11, + "source": "金投网" + }, + { + "id": 1503, + "variety": "黄金", + "volume": 31027.72, + "source": "金投网" + }, + { + "id": 1459, + "variety": "原油", + "volume": 41499.43, + "source": "金投网" + }, + { + "id": 1030, + "variety": "白银", + "volume": 27659.42, + "source": "金投网" + }, + { + "id": 601, + "variety": "黄金", + "volume": 53085.35, + "source": "金投网" + }, + { + "id": 172, + "variety": "原油", + "volume": 102441.99, + "source": "金投网" + }, + { + "id": 108, + "variety": "白银", + "volume": 108518.71, + "source": "金投网" + }, + { + "id": 44, + "variety": "黄金", + "volume": 62526.41, + "source": "金投网" + }, + { + "id": 5138, + "variety": "原油", + "volume": 10075.55, + "source": "金投网" + }, + { + "id": 4923, + "variety": "白银", + "volume": 40320.32, + "source": "金投网" + }, + { + "id": 4708, + "variety": "黄金", + "volume": 85505.35, + "source": "金投网" + }, + { + "id": 4493, + "variety": "原油", + "volume": 94981.75, + "source": "金投网" + }, + { + "id": 4278, + "variety": "白银", + "volume": 22120.47, + "source": "金投网" + }, + { + "id": 4063, + "variety": "黄金", + "volume": 15625.15, + "source": "金投网" + }, + { + "id": 3848, + "variety": "原油", + "volume": 12728.64, + "source": "金投网" + }, + { + "id": 3633, + "variety": "白银", + "volume": 100716.68, + "source": "金投网" + }, + { + "id": 3418, + "variety": "黄金", + "volume": 28194.68, + "source": "金投网" + }, + { + "id": 3203, + "variety": "原油", + "volume": 80079.74, + "source": "金投网" + }, + { + "id": 2988, + "variety": "白银", + "volume": 30210.49, + "source": "金投网" + }, + { + "id": 2773, + "variety": "黄金", + "volume": 70962.77, + "source": "金投网" + }, + { + "id": 2558, + "variety": "原油", + "volume": 48189.6, + "source": "金投网" + }, + { + "id": 2343, + "variety": "白银", + "volume": 92010.26, + "source": "金投网" + }, + { + "id": 2128, + "variety": "黄金", + "volume": 82265.93, + "source": "金投网" + }, + { + "id": 1914, + "variety": "原油", + "volume": 65011.37, + "source": "金投网" + }, + { + "id": 1850, + "variety": "白银", + "volume": 98386.92, + "source": "金投网" + }, + { + "id": 1786, + "variety": "黄金", + "volume": 32371.39, + "source": "金投网" + }, + { + "id": 1722, + "variety": "原油", + "volume": 14381.93, + "source": "金投网" + }, + { + "id": 1678, + "variety": "白银", + "volume": 91735.9, + "source": "金投网" + }, + { + "id": 1634, + "variety": "黄金", + "volume": 51819.75, + "source": "金投网" + }, + { + "id": 1590, + "variety": "原油", + "volume": 80401.14, + "source": "金投网" + }, + { + "id": 1546, + "variety": "白银", + "volume": 20384.03, + "source": "金投网" + }, + { + "id": 1502, + "variety": "黄金", + "volume": 94798.97, + "source": "金投网" + }, + { + "id": 1458, + "variety": "原油", + "volume": 80058.45, + "source": "金投网" + }, + { + "id": 1029, + "variety": "白银", + "volume": 109182.64, + "source": "金投网" + }, + { + "id": 600, + "variety": "黄金", + "volume": 82630.46, + "source": "金投网" + }, + { + "id": 171, + "variety": "原油", + "volume": 71640.77, + "source": "金投网" + }, + { + "id": 107, + "variety": "白银", + "volume": 63064.93, + "source": "金投网" + }, + { + "id": 43, + "variety": "黄金", + "volume": 63520.83, + "source": "金投网" + }, + { + "id": 5137, + "variety": "原油", + "volume": 44104.57, + "source": "金投网" + }, + { + "id": 4922, + "variety": "白银", + "volume": 90808.53, + "source": "金投网" + }, + { + "id": 4707, + "variety": "黄金", + "volume": 16121.2, + "source": "金投网" + }, + { + "id": 4492, + "variety": "原油", + "volume": 60205.65, + "source": "金投网" + }, + { + "id": 4277, + "variety": "白银", + "volume": 85924.33, + "source": "金投网" + }, + { + "id": 4062, + "variety": "黄金", + "volume": 40338.14, + "source": "金投网" + }, + { + "id": 3847, + "variety": "原油", + "volume": 88986.62, + "source": "金投网" + }, + { + "id": 3632, + "variety": "白银", + "volume": 105979.84, + "source": "金投网" + }, + { + "id": 3417, + "variety": "黄金", + "volume": 68658.27, + "source": "金投网" + }, + { + "id": 3202, + "variety": "原油", + "volume": 76867.36, + "source": "金投网" + }, + { + "id": 2987, + "variety": "白银", + "volume": 26204.67, + "source": "金投网" + }, + { + "id": 2772, + "variety": "黄金", + "volume": 52924.91, + "source": "金投网" + }, + { + "id": 2557, + "variety": "原油", + "volume": 73473.41, + "source": "金投网" + }, + { + "id": 2342, + "variety": "白银", + "volume": 108331.92, + "source": "金投网" + }, + { + "id": 2127, + "variety": "黄金", + "volume": 50997.38, + "source": "金投网" + }, + { + "id": 1913, + "variety": "原油", + "volume": 31781.64, + "source": "金投网" + }, + { + "id": 1849, + "variety": "白银", + "volume": 24071.85, + "source": "金投网" + }, + { + "id": 1785, + "variety": "黄金", + "volume": 97129.03, + "source": "金投网" + }, + { + "id": 1721, + "variety": "原油", + "volume": 109708.46, + "source": "金投网" + }, + { + "id": 1677, + "variety": "白银", + "volume": 20131.64, + "source": "金投网" + }, + { + "id": 1633, + "variety": "黄金", + "volume": 34367.17, + "source": "金投网" + }, + { + "id": 1589, + "variety": "原油", + "volume": 94836.57, + "source": "金投网" + }, + { + "id": 1545, + "variety": "白银", + "volume": 84094.59, + "source": "金投网" + }, + { + "id": 1501, + "variety": "黄金", + "volume": 11673.63, + "source": "金投网" + }, + { + "id": 1457, + "variety": "原油", + "volume": 72255.31, + "source": "金投网" + }, + { + "id": 1028, + "variety": "白银", + "volume": 17859.4, + "source": "金投网" + }, + { + "id": 599, + "variety": "黄金", + "volume": 103386.22, + "source": "金投网" + }, + { + "id": 170, + "variety": "原油", + "volume": 52964.13, + "source": "金投网" + }, + { + "id": 106, + "variety": "白银", + "volume": 62831.54, + "source": "金投网" + }, + { + "id": 42, + "variety": "黄金", + "volume": 14228.92, + "source": "金投网" + }, + { + "id": 5136, + "variety": "原油", + "volume": 70636.15, + "source": "金投网" + }, + { + "id": 4921, + "variety": "白银", + "volume": 73608.75, + "source": "金投网" + }, + { + "id": 4706, + "variety": "黄金", + "volume": 76389.52, + "source": "金投网" + }, + { + "id": 4491, + "variety": "原油", + "volume": 83306.64, + "source": "金投网" + }, + { + "id": 4276, + "variety": "白银", + "volume": 58531.88, + "source": "金投网" + }, + { + "id": 4061, + "variety": "黄金", + "volume": 80483.12, + "source": "金投网" + }, + { + "id": 3846, + "variety": "原油", + "volume": 16209.17, + "source": "金投网" + }, + { + "id": 3631, + "variety": "白银", + "volume": 100195.87, + "source": "金投网" + }, + { + "id": 3416, + "variety": "黄金", + "volume": 75516.34, + "source": "金投网" + }, + { + "id": 3201, + "variety": "原油", + "volume": 39415.51, + "source": "金投网" + }, + { + "id": 2986, + "variety": "白银", + "volume": 106638.36, + "source": "金投网" + }, + { + "id": 2771, + "variety": "黄金", + "volume": 74401.75, + "source": "金投网" + }, + { + "id": 2556, + "variety": "原油", + "volume": 84785.18, + "source": "金投网" + }, + { + "id": 2341, + "variety": "白银", + "volume": 91779.43, + "source": "金投网" + }, + { + "id": 2126, + "variety": "黄金", + "volume": 29988.62, + "source": "金投网" + }, + { + "id": 1912, + "variety": "原油", + "volume": 30150.24, + "source": "金投网" + }, + { + "id": 1848, + "variety": "白银", + "volume": 25672.13, + "source": "金投网" + }, + { + "id": 1784, + "variety": "黄金", + "volume": 101010.61, + "source": "金投网" + }, + { + "id": 1720, + "variety": "原油", + "volume": 44861, + "source": "金投网" + }, + { + "id": 1676, + "variety": "白银", + "volume": 16598.47, + "source": "金投网" + }, + { + "id": 1632, + "variety": "黄金", + "volume": 14242.21, + "source": "金投网" + }, + { + "id": 1588, + "variety": "原油", + "volume": 70704.95, + "source": "金投网" + }, + { + "id": 1544, + "variety": "白银", + "volume": 49099.72, + "source": "金投网" + }, + { + "id": 1500, + "variety": "黄金", + "volume": 54616.76, + "source": "金投网" + }, + { + "id": 1456, + "variety": "原油", + "volume": 106355.88, + "source": "金投网" + }, + { + "id": 1027, + "variety": "白银", + "volume": 65431.06, + "source": "金投网" + }, + { + "id": 598, + "variety": "黄金", + "volume": 29831.01, + "source": "金投网" + }, + { + "id": 169, + "variety": "原油", + "volume": 85961.77, + "source": "金投网" + }, + { + "id": 105, + "variety": "白银", + "volume": 86513.03, + "source": "金投网" + }, + { + "id": 41, + "variety": "黄金", + "volume": 99929.65, + "source": "金投网" + }, + { + "id": 5135, + "variety": "原油", + "volume": 14813.93, + "source": "金投网" + }, + { + "id": 4920, + "variety": "白银", + "volume": 100274.54, + "source": "金投网" + }, + { + "id": 4705, + "variety": "黄金", + "volume": 94791.81, + "source": "金投网" + }, + { + "id": 4490, + "variety": "原油", + "volume": 105523.25, + "source": "金投网" + }, + { + "id": 4275, + "variety": "白银", + "volume": 14433.72, + "source": "金投网" + }, + { + "id": 4060, + "variety": "黄金", + "volume": 104384.24, + "source": "金投网" + }, + { + "id": 3845, + "variety": "原油", + "volume": 42968.28, + "source": "金投网" + }, + { + "id": 3630, + "variety": "白银", + "volume": 87766.5, + "source": "金投网" + }, + { + "id": 3415, + "variety": "黄金", + "volume": 109094.13, + "source": "金投网" + }, + { + "id": 3200, + "variety": "原油", + "volume": 103442.23, + "source": "金投网" + }, + { + "id": 2985, + "variety": "白银", + "volume": 64944.49, + "source": "金投网" + }, + { + "id": 2770, + "variety": "黄金", + "volume": 37617.34, + "source": "金投网" + }, + { + "id": 2555, + "variety": "原油", + "volume": 99462.59, + "source": "金投网" + }, + { + "id": 2340, + "variety": "白银", + "volume": 19368.76, + "source": "金投网" + }, + { + "id": 2125, + "variety": "黄金", + "volume": 104820.2, + "source": "金投网" + }, + { + "id": 1911, + "variety": "原油", + "volume": 24155.94, + "source": "金投网" + }, + { + "id": 1847, + "variety": "白银", + "volume": 107908.78, + "source": "金投网" + }, + { + "id": 1783, + "variety": "黄金", + "volume": 70375.18, + "source": "金投网" + }, + { + "id": 1719, + "variety": "原油", + "volume": 96104.17, + "source": "金投网" + }, + { + "id": 1675, + "variety": "白银", + "volume": 82723.74, + "source": "金投网" + }, + { + "id": 1631, + "variety": "黄金", + "volume": 94976.29, + "source": "金投网" + }, + { + "id": 1587, + "variety": "原油", + "volume": 11032.13, + "source": "金投网" + }, + { + "id": 1543, + "variety": "白银", + "volume": 29669.67, + "source": "金投网" + }, + { + "id": 1499, + "variety": "黄金", + "volume": 63636.7, + "source": "金投网" + }, + { + "id": 1455, + "variety": "原油", + "volume": 55180.9, + "source": "金投网" + }, + { + "id": 1026, + "variety": "白银", + "volume": 44550.59, + "source": "金投网" + }, + { + "id": 597, + "variety": "黄金", + "volume": 75627.99, + "source": "金投网" + }, + { + "id": 168, + "variety": "原油", + "volume": 96441.8, + "source": "金投网" + }, + { + "id": 104, + "variety": "白银", + "volume": 19859.71, + "source": "金投网" + }, + { + "id": 40, + "variety": "黄金", + "volume": 24572.37, + "source": "金投网" + }, + { + "id": 5134, + "variety": "原油", + "volume": 14545.82, + "source": "金投网" + }, + { + "id": 4919, + "variety": "白银", + "volume": 26079.44, + "source": "金投网" + }, + { + "id": 4704, + "variety": "黄金", + "volume": 48328.36, + "source": "金投网" + }, + { + "id": 4489, + "variety": "原油", + "volume": 72249.78, + "source": "金投网" + }, + { + "id": 4274, + "variety": "白银", + "volume": 85049.85, + "source": "金投网" + }, + { + "id": 4059, + "variety": "黄金", + "volume": 67640.61, + "source": "金投网" + }, + { + "id": 3844, + "variety": "原油", + "volume": 85187.68, + "source": "金投网" + }, + { + "id": 3629, + "variety": "白银", + "volume": 39373.8, + "source": "金投网" + }, + { + "id": 3414, + "variety": "黄金", + "volume": 40041.33, + "source": "金投网" + }, + { + "id": 3199, + "variety": "原油", + "volume": 24180.24, + "source": "金投网" + }, + { + "id": 2984, + "variety": "白银", + "volume": 71235.37, + "source": "金投网" + }, + { + "id": 2769, + "variety": "黄金", + "volume": 92829.02, + "source": "金投网" + }, + { + "id": 2554, + "variety": "原油", + "volume": 11512.46, + "source": "金投网" + }, + { + "id": 2339, + "variety": "白银", + "volume": 60264.33, + "source": "金投网" + }, + { + "id": 2124, + "variety": "黄金", + "volume": 36151.88, + "source": "金投网" + }, + { + "id": 1910, + "variety": "原油", + "volume": 109009.89, + "source": "金投网" + }, + { + "id": 1846, + "variety": "白银", + "volume": 106183.67, + "source": "金投网" + }, + { + "id": 1782, + "variety": "黄金", + "volume": 41235.45, + "source": "金投网" + }, + { + "id": 1718, + "variety": "原油", + "volume": 37773.39, + "source": "金投网" + }, + { + "id": 1674, + "variety": "白银", + "volume": 85425.17, + "source": "金投网" + }, + { + "id": 1630, + "variety": "黄金", + "volume": 28303.72, + "source": "金投网" + }, + { + "id": 1586, + "variety": "原油", + "volume": 29323.34, + "source": "金投网" + }, + { + "id": 1542, + "variety": "白银", + "volume": 86233.64, + "source": "金投网" + }, + { + "id": 1498, + "variety": "黄金", + "volume": 10027.14, + "source": "金投网" + }, + { + "id": 1454, + "variety": "原油", + "volume": 44333.68, + "source": "金投网" + }, + { + "id": 1025, + "variety": "白银", + "volume": 68061.58, + "source": "金投网" + }, + { + "id": 596, + "variety": "黄金", + "volume": 72285.41, + "source": "金投网" + }, + { + "id": 167, + "variety": "原油", + "volume": 92029.78, + "source": "金投网" + }, + { + "id": 103, + "variety": "白银", + "volume": 46243.39, + "source": "金投网" + }, + { + "id": 39, + "variety": "黄金", + "volume": 51009.92, + "source": "金投网" + }, + { + "id": 5133, + "variety": "原油", + "volume": 76604.17, + "source": "金投网" + }, + { + "id": 4918, + "variety": "白银", + "volume": 22095.03, + "source": "金投网" + }, + { + "id": 4703, + "variety": "黄金", + "volume": 104709.9, + "source": "金投网" + }, + { + "id": 4488, + "variety": "原油", + "volume": 109151.67, + "source": "金投网" + }, + { + "id": 4273, + "variety": "白银", + "volume": 73305.42, + "source": "金投网" + }, + { + "id": 4058, + "variety": "黄金", + "volume": 17755.43, + "source": "金投网" + }, + { + "id": 3843, + "variety": "原油", + "volume": 13755.65, + "source": "金投网" + }, + { + "id": 3628, + "variety": "白银", + "volume": 59180.64, + "source": "金投网" + }, + { + "id": 3413, + "variety": "黄金", + "volume": 94437.05, + "source": "金投网" + }, + { + "id": 3198, + "variety": "原油", + "volume": 57348.29, + "source": "金投网" + }, + { + "id": 2983, + "variety": "白银", + "volume": 55038.65, + "source": "金投网" + }, + { + "id": 2768, + "variety": "黄金", + "volume": 27296.43, + "source": "金投网" + }, + { + "id": 2553, + "variety": "原油", + "volume": 76097.69, + "source": "金投网" + }, + { + "id": 2338, + "variety": "白银", + "volume": 105591.16, + "source": "金投网" + }, + { + "id": 2123, + "variety": "黄金", + "volume": 74737.52, + "source": "金投网" + }, + { + "id": 1909, + "variety": "原油", + "volume": 92019.54, + "source": "金投网" + }, + { + "id": 1845, + "variety": "白银", + "volume": 44414.98, + "source": "金投网" + }, + { + "id": 1781, + "variety": "黄金", + "volume": 47597.64, + "source": "金投网" + }, + { + "id": 1717, + "variety": "原油", + "volume": 35577.43, + "source": "金投网" + }, + { + "id": 1673, + "variety": "白银", + "volume": 26699.79, + "source": "金投网" + }, + { + "id": 1629, + "variety": "黄金", + "volume": 11987.76, + "source": "金投网" + }, + { + "id": 1585, + "variety": "原油", + "volume": 53836.05, + "source": "金投网" + }, + { + "id": 1541, + "variety": "白银", + "volume": 59419.16, + "source": "金投网" + }, + { + "id": 1497, + "variety": "黄金", + "volume": 58229.73, + "source": "金投网" + }, + { + "id": 1453, + "variety": "原油", + "volume": 36709.61, + "source": "金投网" + }, + { + "id": 1024, + "variety": "白银", + "volume": 22153.26, + "source": "金投网" + }, + { + "id": 595, + "variety": "黄金", + "volume": 20771.68, + "source": "金投网" + }, + { + "id": 166, + "variety": "原油", + "volume": 91472.55, + "source": "金投网" + }, + { + "id": 102, + "variety": "白银", + "volume": 14819.39, + "source": "金投网" + }, + { + "id": 38, + "variety": "黄金", + "volume": 71731.89, + "source": "金投网" + }, + { + "id": 5132, + "variety": "原油", + "volume": 81851.64, + "source": "金投网" + }, + { + "id": 4917, + "variety": "白银", + "volume": 105935.51, + "source": "金投网" + }, + { + "id": 4702, + "variety": "黄金", + "volume": 11171.9, + "source": "金投网" + }, + { + "id": 4487, + "variety": "原油", + "volume": 75546.98, + "source": "金投网" + }, + { + "id": 4272, + "variety": "白银", + "volume": 108128.87, + "source": "金投网" + }, + { + "id": 4057, + "variety": "黄金", + "volume": 25112.92, + "source": "金投网" + }, + { + "id": 3842, + "variety": "原油", + "volume": 77052.45, + "source": "金投网" + }, + { + "id": 3627, + "variety": "白银", + "volume": 79767.62, + "source": "金投网" + }, + { + "id": 3412, + "variety": "黄金", + "volume": 81171.28, + "source": "金投网" + }, + { + "id": 3197, + "variety": "原油", + "volume": 93837.37, + "source": "金投网" + }, + { + "id": 2982, + "variety": "白银", + "volume": 88226.18, + "source": "金投网" + }, + { + "id": 2767, + "variety": "黄金", + "volume": 43946.24, + "source": "金投网" + }, + { + "id": 2552, + "variety": "原油", + "volume": 49067.55, + "source": "金投网" + }, + { + "id": 2337, + "variety": "白银", + "volume": 89461.39, + "source": "金投网" + }, + { + "id": 2122, + "variety": "黄金", + "volume": 81999.86, + "source": "金投网" + }, + { + "id": 1908, + "variety": "原油", + "volume": 71310.48, + "source": "金投网" + }, + { + "id": 1844, + "variety": "白银", + "volume": 105383.32, + "source": "金投网" + }, + { + "id": 1780, + "variety": "黄金", + "volume": 42684.95, + "source": "金投网" + }, + { + "id": 1716, + "variety": "原油", + "volume": 11081.5, + "source": "金投网" + }, + { + "id": 1672, + "variety": "白银", + "volume": 44987.57, + "source": "金投网" + }, + { + "id": 1628, + "variety": "黄金", + "volume": 37195.9, + "source": "金投网" + }, + { + "id": 1584, + "variety": "原油", + "volume": 75071.07, + "source": "金投网" + }, + { + "id": 1540, + "variety": "白银", + "volume": 20433.35, + "source": "金投网" + }, + { + "id": 1496, + "variety": "黄金", + "volume": 27581.71, + "source": "金投网" + }, + { + "id": 1452, + "variety": "原油", + "volume": 76075.49, + "source": "金投网" + }, + { + "id": 1023, + "variety": "白银", + "volume": 15609.41, + "source": "金投网" + }, + { + "id": 594, + "variety": "黄金", + "volume": 30248.23, + "source": "金投网" + }, + { + "id": 165, + "variety": "原油", + "volume": 43930.84, + "source": "金投网" + }, + { + "id": 101, + "variety": "白银", + "volume": 37388.68, + "source": "金投网" + }, + { + "id": 37, + "variety": "黄金", + "volume": 10082.66, + "source": "金投网" + }, + { + "id": 5131, + "variety": "原油", + "volume": 24204.63, + "source": "金投网" + }, + { + "id": 4916, + "variety": "白银", + "volume": 11496.24, + "source": "金投网" + }, + { + "id": 4701, + "variety": "黄金", + "volume": 73772.5, + "source": "金投网" + }, + { + "id": 4486, + "variety": "原油", + "volume": 12876.06, + "source": "金投网" + }, + { + "id": 4271, + "variety": "白银", + "volume": 83374.33, + "source": "金投网" + }, + { + "id": 4056, + "variety": "黄金", + "volume": 60608.1, + "source": "金投网" + }, + { + "id": 3841, + "variety": "原油", + "volume": 63243.34, + "source": "金投网" + }, + { + "id": 3626, + "variety": "白银", + "volume": 60503.81, + "source": "金投网" + }, + { + "id": 3411, + "variety": "黄金", + "volume": 22690.84, + "source": "金投网" + }, + { + "id": 3196, + "variety": "原油", + "volume": 31540.6, + "source": "金投网" + }, + { + "id": 2981, + "variety": "白银", + "volume": 83721.12, + "source": "金投网" + }, + { + "id": 2766, + "variety": "黄金", + "volume": 29386.73, + "source": "金投网" + }, + { + "id": 2551, + "variety": "原油", + "volume": 36149.61, + "source": "金投网" + }, + { + "id": 2336, + "variety": "白银", + "volume": 69714.52, + "source": "金投网" + }, + { + "id": 2121, + "variety": "黄金", + "volume": 75827.74, + "source": "金投网" + }, + { + "id": 1907, + "variety": "原油", + "volume": 80830.28, + "source": "金投网" + }, + { + "id": 1843, + "variety": "白银", + "volume": 99489.67, + "source": "金投网" + }, + { + "id": 1779, + "variety": "黄金", + "volume": 94605.71, + "source": "金投网" + }, + { + "id": 1715, + "variety": "原油", + "volume": 18184.25, + "source": "金投网" + }, + { + "id": 1671, + "variety": "白银", + "volume": 97258.24, + "source": "金投网" + }, + { + "id": 1627, + "variety": "黄金", + "volume": 45945.79, + "source": "金投网" + }, + { + "id": 1583, + "variety": "原油", + "volume": 47249.13, + "source": "金投网" + }, + { + "id": 1539, + "variety": "白银", + "volume": 97064.54, + "source": "金投网" + }, + { + "id": 1495, + "variety": "黄金", + "volume": 100134.44, + "source": "金投网" + }, + { + "id": 1451, + "variety": "原油", + "volume": 29190.12, + "source": "金投网" + }, + { + "id": 1022, + "variety": "白银", + "volume": 10285.09, + "source": "金投网" + }, + { + "id": 593, + "variety": "黄金", + "volume": 24328.14, + "source": "金投网" + }, + { + "id": 164, + "variety": "原油", + "volume": 59479.83, + "source": "金投网" + }, + { + "id": 100, + "variety": "白银", + "volume": 24351.97, + "source": "金投网" + }, + { + "id": 36, + "variety": "黄金", + "volume": 39589.34, + "source": "金投网" + }, + { + "id": 5130, + "variety": "原油", + "volume": 106982.11, + "source": "金投网" + }, + { + "id": 4915, + "variety": "白银", + "volume": 79178.81, + "source": "金投网" + }, + { + "id": 4700, + "variety": "黄金", + "volume": 94393.89, + "source": "金投网" + }, + { + "id": 4485, + "variety": "原油", + "volume": 78496.61, + "source": "金投网" + }, + { + "id": 4270, + "variety": "白银", + "volume": 66489.55, + "source": "金投网" + }, + { + "id": 4055, + "variety": "黄金", + "volume": 33447.43, + "source": "金投网" + }, + { + "id": 3840, + "variety": "原油", + "volume": 79267.5, + "source": "金投网" + }, + { + "id": 3625, + "variety": "白银", + "volume": 95302.66, + "source": "金投网" + }, + { + "id": 3410, + "variety": "黄金", + "volume": 32714.32, + "source": "金投网" + }, + { + "id": 3195, + "variety": "原油", + "volume": 62223.26, + "source": "金投网" + }, + { + "id": 2980, + "variety": "白银", + "volume": 93151.83, + "source": "金投网" + }, + { + "id": 2765, + "variety": "黄金", + "volume": 28291.24, + "source": "金投网" + }, + { + "id": 2550, + "variety": "原油", + "volume": 41898.74, + "source": "金投网" + }, + { + "id": 2335, + "variety": "白银", + "volume": 66044.45, + "source": "金投网" + }, + { + "id": 2120, + "variety": "黄金", + "volume": 15228.45, + "source": "金投网" + }, + { + "id": 1906, + "variety": "原油", + "volume": 36527.9, + "source": "金投网" + }, + { + "id": 1842, + "variety": "白银", + "volume": 17293.64, + "source": "金投网" + }, + { + "id": 1778, + "variety": "黄金", + "volume": 70354.72, + "source": "金投网" + }, + { + "id": 1714, + "variety": "原油", + "volume": 101281.34, + "source": "金投网" + }, + { + "id": 1670, + "variety": "白银", + "volume": 54302.71, + "source": "金投网" + }, + { + "id": 1626, + "variety": "黄金", + "volume": 93158.62, + "source": "金投网" + }, + { + "id": 1582, + "variety": "原油", + "volume": 49459.3, + "source": "金投网" + }, + { + "id": 1538, + "variety": "白银", + "volume": 11437.06, + "source": "金投网" + }, + { + "id": 1494, + "variety": "黄金", + "volume": 63557.27, + "source": "金投网" + }, + { + "id": 1450, + "variety": "原油", + "volume": 92241.05, + "source": "金投网" + }, + { + "id": 1021, + "variety": "白银", + "volume": 62616.08, + "source": "金投网" + }, + { + "id": 592, + "variety": "黄金", + "volume": 43859.29, + "source": "金投网" + }, + { + "id": 163, + "variety": "原油", + "volume": 33917.5, + "source": "金投网" + }, + { + "id": 99, + "variety": "白银", + "volume": 46581.14, + "source": "金投网" + }, + { + "id": 35, + "variety": "黄金", + "volume": 26725.53, + "source": "金投网" + }, + { + "id": 5129, + "variety": "原油", + "volume": 35720.53, + "source": "金投网" + }, + { + "id": 4914, + "variety": "白银", + "volume": 39157.91, + "source": "金投网" + }, + { + "id": 4699, + "variety": "黄金", + "volume": 65381.84, + "source": "金投网" + }, + { + "id": 4484, + "variety": "原油", + "volume": 109421.18, + "source": "金投网" + }, + { + "id": 4269, + "variety": "白银", + "volume": 53612.46, + "source": "金投网" + }, + { + "id": 4054, + "variety": "黄金", + "volume": 97494, + "source": "金投网" + }, + { + "id": 3839, + "variety": "原油", + "volume": 20173.31, + "source": "金投网" + }, + { + "id": 3624, + "variety": "白银", + "volume": 81453.07, + "source": "金投网" + }, + { + "id": 3409, + "variety": "黄金", + "volume": 16197.99, + "source": "金投网" + }, + { + "id": 3194, + "variety": "原油", + "volume": 77077.46, + "source": "金投网" + }, + { + "id": 2979, + "variety": "白银", + "volume": 84141.72, + "source": "金投网" + }, + { + "id": 2764, + "variety": "黄金", + "volume": 46211.26, + "source": "金投网" + }, + { + "id": 2549, + "variety": "原油", + "volume": 92736.74, + "source": "金投网" + }, + { + "id": 2334, + "variety": "白银", + "volume": 60637.72, + "source": "金投网" + }, + { + "id": 2119, + "variety": "黄金", + "volume": 40501.83, + "source": "金投网" + }, + { + "id": 1905, + "variety": "原油", + "volume": 17757.72, + "source": "金投网" + }, + { + "id": 1841, + "variety": "白银", + "volume": 12637.85, + "source": "金投网" + }, + { + "id": 1777, + "variety": "黄金", + "volume": 76668.79, + "source": "金投网" + }, + { + "id": 1713, + "variety": "原油", + "volume": 97584.75, + "source": "金投网" + }, + { + "id": 1669, + "variety": "白银", + "volume": 76798.46, + "source": "金投网" + }, + { + "id": 1625, + "variety": "黄金", + "volume": 92830.16, + "source": "金投网" + }, + { + "id": 1581, + "variety": "原油", + "volume": 57311.01, + "source": "金投网" + }, + { + "id": 1537, + "variety": "白银", + "volume": 88362.22, + "source": "金投网" + }, + { + "id": 1493, + "variety": "黄金", + "volume": 55131.59, + "source": "金投网" + }, + { + "id": 1449, + "variety": "原油", + "volume": 106831.21, + "source": "金投网" + }, + { + "id": 1020, + "variety": "白银", + "volume": 89753.38, + "source": "金投网" + }, + { + "id": 591, + "variety": "黄金", + "volume": 56420.17, + "source": "金投网" + }, + { + "id": 162, + "variety": "原油", + "volume": 28615.2, + "source": "金投网" + }, + { + "id": 98, + "variety": "白银", + "volume": 82224.32, + "source": "金投网" + }, + { + "id": 34, + "variety": "黄金", + "volume": 65138.42, + "source": "金投网" + }, + { + "id": 5128, + "variety": "原油", + "volume": 91588.96, + "source": "金投网" + }, + { + "id": 4913, + "variety": "白银", + "volume": 52633.54, + "source": "金投网" + }, + { + "id": 4698, + "variety": "黄金", + "volume": 72521.8, + "source": "金投网" + }, + { + "id": 4483, + "variety": "原油", + "volume": 107993.06, + "source": "金投网" + }, + { + "id": 4268, + "variety": "白银", + "volume": 15174.06, + "source": "金投网" + }, + { + "id": 4053, + "variety": "黄金", + "volume": 35031.29, + "source": "金投网" + }, + { + "id": 3838, + "variety": "原油", + "volume": 11407.43, + "source": "金投网" + }, + { + "id": 3623, + "variety": "白银", + "volume": 95739.36, + "source": "金投网" + }, + { + "id": 3408, + "variety": "黄金", + "volume": 75740.08, + "source": "金投网" + }, + { + "id": 3193, + "variety": "原油", + "volume": 20482.16, + "source": "金投网" + }, + { + "id": 2978, + "variety": "白银", + "volume": 44933.68, + "source": "金投网" + }, + { + "id": 2763, + "variety": "黄金", + "volume": 94915.54, + "source": "金投网" + }, + { + "id": 2548, + "variety": "原油", + "volume": 46200.24, + "source": "金投网" + }, + { + "id": 2333, + "variety": "白银", + "volume": 46414.17, + "source": "金投网" + }, + { + "id": 2118, + "variety": "黄金", + "volume": 45454.03, + "source": "金投网" + }, + { + "id": 1904, + "variety": "原油", + "volume": 23392.29, + "source": "金投网" + }, + { + "id": 1840, + "variety": "白银", + "volume": 88620.51, + "source": "金投网" + }, + { + "id": 1776, + "variety": "黄金", + "volume": 45325.66, + "source": "金投网" + }, + { + "id": 1712, + "variety": "原油", + "volume": 55964.8, + "source": "金投网" + }, + { + "id": 1668, + "variety": "白银", + "volume": 95759.66, + "source": "金投网" + }, + { + "id": 1624, + "variety": "黄金", + "volume": 25577.79, + "source": "金投网" + }, + { + "id": 1580, + "variety": "原油", + "volume": 80764.54, + "source": "金投网" + }, + { + "id": 1536, + "variety": "白银", + "volume": 12182.11, + "source": "金投网" + }, + { + "id": 1492, + "variety": "黄金", + "volume": 52057.41, + "source": "金投网" + }, + { + "id": 1448, + "variety": "原油", + "volume": 82211.58, + "source": "金投网" + }, + { + "id": 1019, + "variety": "白银", + "volume": 45746.57, + "source": "金投网" + }, + { + "id": 590, + "variety": "黄金", + "volume": 39570.82, + "source": "金投网" + }, + { + "id": 161, + "variety": "原油", + "volume": 98691.61, + "source": "金投网" + }, + { + "id": 97, + "variety": "白银", + "volume": 105586.15, + "source": "金投网" + }, + { + "id": 33, + "variety": "黄金", + "volume": 99823.87, + "source": "金投网" + }, + { + "id": 5127, + "variety": "原油", + "volume": 67747.78, + "source": "金投网" + }, + { + "id": 4912, + "variety": "白银", + "volume": 57712.29, + "source": "金投网" + }, + { + "id": 4697, + "variety": "黄金", + "volume": 42364.9, + "source": "金投网" + }, + { + "id": 4482, + "variety": "原油", + "volume": 88222.33, + "source": "金投网" + }, + { + "id": 4267, + "variety": "白银", + "volume": 46560.82, + "source": "金投网" + }, + { + "id": 4052, + "variety": "黄金", + "volume": 69782.86, + "source": "金投网" + }, + { + "id": 3837, + "variety": "原油", + "volume": 35770.44, + "source": "金投网" + }, + { + "id": 3622, + "variety": "白银", + "volume": 27237.05, + "source": "金投网" + }, + { + "id": 3407, + "variety": "黄金", + "volume": 20623.1, + "source": "金投网" + }, + { + "id": 3192, + "variety": "原油", + "volume": 36653.83, + "source": "金投网" + }, + { + "id": 2977, + "variety": "白银", + "volume": 66658.98, + "source": "金投网" + }, + { + "id": 2762, + "variety": "黄金", + "volume": 30508.89, + "source": "金投网" + }, + { + "id": 2547, + "variety": "原油", + "volume": 89942.61, + "source": "金投网" + }, + { + "id": 2332, + "variety": "白银", + "volume": 56245.42, + "source": "金投网" + }, + { + "id": 2117, + "variety": "黄金", + "volume": 55404.38, + "source": "金投网" + }, + { + "id": 1903, + "variety": "原油", + "volume": 22691.88, + "source": "金投网" + }, + { + "id": 1839, + "variety": "白银", + "volume": 76768.17, + "source": "金投网" + }, + { + "id": 1775, + "variety": "黄金", + "volume": 98919.22, + "source": "金投网" + }, + { + "id": 1711, + "variety": "原油", + "volume": 95233.88, + "source": "金投网" + }, + { + "id": 1667, + "variety": "白银", + "volume": 68778.14, + "source": "金投网" + }, + { + "id": 1623, + "variety": "黄金", + "volume": 14973.83, + "source": "金投网" + }, + { + "id": 1579, + "variety": "原油", + "volume": 68142.32, + "source": "金投网" + }, + { + "id": 1535, + "variety": "白银", + "volume": 77452.31, + "source": "金投网" + }, + { + "id": 1491, + "variety": "黄金", + "volume": 60620, + "source": "金投网" + }, + { + "id": 1447, + "variety": "原油", + "volume": 83081.31, + "source": "金投网" + }, + { + "id": 1018, + "variety": "白银", + "volume": 78562.3, + "source": "金投网" + }, + { + "id": 589, + "variety": "黄金", + "volume": 38300.55, + "source": "金投网" + }, + { + "id": 160, + "variety": "原油", + "volume": 34725.25, + "source": "金投网" + }, + { + "id": 96, + "variety": "白银", + "volume": 106022.05, + "source": "金投网" + }, + { + "id": 32, + "variety": "黄金", + "volume": 93512.38, + "source": "金投网" + }, + { + "id": 5126, + "variety": "原油", + "volume": 21206.25, + "source": "金投网" + }, + { + "id": 4911, + "variety": "白银", + "volume": 27125.68, + "source": "金投网" + }, + { + "id": 4696, + "variety": "黄金", + "volume": 39101.27, + "source": "金投网" + }, + { + "id": 4481, + "variety": "原油", + "volume": 94236.7, + "source": "金投网" + }, + { + "id": 4266, + "variety": "白银", + "volume": 65562, + "source": "金投网" + }, + { + "id": 4051, + "variety": "黄金", + "volume": 41079.38, + "source": "金投网" + }, + { + "id": 3836, + "variety": "原油", + "volume": 59226.69, + "source": "金投网" + }, + { + "id": 3621, + "variety": "白银", + "volume": 39417.96, + "source": "金投网" + }, + { + "id": 3406, + "variety": "黄金", + "volume": 98503.69, + "source": "金投网" + }, + { + "id": 3191, + "variety": "原油", + "volume": 92798.6, + "source": "金投网" + }, + { + "id": 2976, + "variety": "白银", + "volume": 109448.92, + "source": "金投网" + }, + { + "id": 2761, + "variety": "黄金", + "volume": 54805.81, + "source": "金投网" + }, + { + "id": 2546, + "variety": "原油", + "volume": 99517.51, + "source": "金投网" + }, + { + "id": 2331, + "variety": "白银", + "volume": 45489.99, + "source": "金投网" + }, + { + "id": 2116, + "variety": "黄金", + "volume": 57737.42, + "source": "金投网" + }, + { + "id": 1902, + "variety": "原油", + "volume": 65831.2, + "source": "金投网" + }, + { + "id": 1838, + "variety": "白银", + "volume": 90659, + "source": "金投网" + }, + { + "id": 1774, + "variety": "黄金", + "volume": 83718.05, + "source": "金投网" + }, + { + "id": 1710, + "variety": "原油", + "volume": 34847.62, + "source": "金投网" + }, + { + "id": 1666, + "variety": "白银", + "volume": 20374.39, + "source": "金投网" + }, + { + "id": 1622, + "variety": "黄金", + "volume": 45071.94, + "source": "金投网" + }, + { + "id": 1578, + "variety": "原油", + "volume": 35231.57, + "source": "金投网" + }, + { + "id": 1534, + "variety": "白银", + "volume": 73265.66, + "source": "金投网" + }, + { + "id": 1490, + "variety": "黄金", + "volume": 100886.15, + "source": "金投网" + }, + { + "id": 1446, + "variety": "原油", + "volume": 100538.36, + "source": "金投网" + }, + { + "id": 1017, + "variety": "白银", + "volume": 64669.16, + "source": "金投网" + }, + { + "id": 588, + "variety": "黄金", + "volume": 90748.23, + "source": "金投网" + }, + { + "id": 159, + "variety": "原油", + "volume": 49324.55, + "source": "金投网" + }, + { + "id": 95, + "variety": "白银", + "volume": 96555.14, + "source": "金投网" + }, + { + "id": 31, + "variety": "黄金", + "volume": 78007.89, + "source": "金投网" + }, + { + "id": 5125, + "variety": "原油", + "volume": 74109.9, + "source": "金投网" + }, + { + "id": 4910, + "variety": "白银", + "volume": 100534.23, + "source": "金投网" + }, + { + "id": 4695, + "variety": "黄金", + "volume": 76358.9, + "source": "金投网" + }, + { + "id": 4480, + "variety": "原油", + "volume": 73014.64, + "source": "金投网" + }, + { + "id": 4265, + "variety": "白银", + "volume": 87369.9, + "source": "金投网" + }, + { + "id": 4050, + "variety": "黄金", + "volume": 65650.87, + "source": "金投网" + }, + { + "id": 3835, + "variety": "原油", + "volume": 69137.49, + "source": "金投网" + }, + { + "id": 3620, + "variety": "白银", + "volume": 65508.43, + "source": "金投网" + }, + { + "id": 3405, + "variety": "黄金", + "volume": 21872.29, + "source": "金投网" + }, + { + "id": 3190, + "variety": "原油", + "volume": 29848.43, + "source": "金投网" + }, + { + "id": 2975, + "variety": "白银", + "volume": 61992.68, + "source": "金投网" + }, + { + "id": 2760, + "variety": "黄金", + "volume": 102473.04, + "source": "金投网" + }, + { + "id": 2545, + "variety": "原油", + "volume": 29230.19, + "source": "金投网" + }, + { + "id": 2330, + "variety": "白银", + "volume": 103753.26, + "source": "金投网" + }, + { + "id": 2115, + "variety": "黄金", + "volume": 101704.52, + "source": "金投网" + }, + { + "id": 1901, + "variety": "原油", + "volume": 62596.14, + "source": "金投网" + }, + { + "id": 1837, + "variety": "白银", + "volume": 55692.7, + "source": "金投网" + }, + { + "id": 1773, + "variety": "黄金", + "volume": 14485.21, + "source": "金投网" + }, + { + "id": 1709, + "variety": "原油", + "volume": 39717.73, + "source": "金投网" + }, + { + "id": 1665, + "variety": "白银", + "volume": 49733.79, + "source": "金投网" + }, + { + "id": 1621, + "variety": "黄金", + "volume": 101629.16, + "source": "金投网" + }, + { + "id": 1577, + "variety": "原油", + "volume": 47289.1, + "source": "金投网" + }, + { + "id": 1533, + "variety": "白银", + "volume": 92660.75, + "source": "金投网" + }, + { + "id": 1489, + "variety": "黄金", + "volume": 81024.79, + "source": "金投网" + }, + { + "id": 1445, + "variety": "原油", + "volume": 32446.32, + "source": "金投网" + }, + { + "id": 1016, + "variety": "白银", + "volume": 38060.46, + "source": "金投网" + }, + { + "id": 587, + "variety": "黄金", + "volume": 61644.97, + "source": "金投网" + }, + { + "id": 158, + "variety": "原油", + "volume": 50248.47, + "source": "金投网" + }, + { + "id": 94, + "variety": "白银", + "volume": 19531.04, + "source": "金投网" + }, + { + "id": 30, + "variety": "黄金", + "volume": 56592.04, + "source": "金投网" + }, + { + "id": 5124, + "variety": "原油", + "volume": 75400.09, + "source": "金投网" + }, + { + "id": 4909, + "variety": "白银", + "volume": 72359.45, + "source": "金投网" + }, + { + "id": 4694, + "variety": "黄金", + "volume": 50426.14, + "source": "金投网" + }, + { + "id": 4479, + "variety": "原油", + "volume": 94545.59, + "source": "金投网" + }, + { + "id": 4264, + "variety": "白银", + "volume": 40554.13, + "source": "金投网" + }, + { + "id": 4049, + "variety": "黄金", + "volume": 107895, + "source": "金投网" + }, + { + "id": 3834, + "variety": "原油", + "volume": 53620.24, + "source": "金投网" + }, + { + "id": 3619, + "variety": "白银", + "volume": 69967.67, + "source": "金投网" + }, + { + "id": 3404, + "variety": "黄金", + "volume": 91134.72, + "source": "金投网" + }, + { + "id": 3189, + "variety": "原油", + "volume": 87979.39, + "source": "金投网" + }, + { + "id": 2974, + "variety": "白银", + "volume": 50865.54, + "source": "金投网" + }, + { + "id": 2759, + "variety": "黄金", + "volume": 100878.17, + "source": "金投网" + }, + { + "id": 2544, + "variety": "原油", + "volume": 91413.24, + "source": "金投网" + }, + { + "id": 2329, + "variety": "白银", + "volume": 90444.12, + "source": "金投网" + }, + { + "id": 2114, + "variety": "黄金", + "volume": 80091.13, + "source": "金投网" + }, + { + "id": 1900, + "variety": "原油", + "volume": 84923.19, + "source": "金投网" + }, + { + "id": 1836, + "variety": "白银", + "volume": 24996.47, + "source": "金投网" + }, + { + "id": 1772, + "variety": "黄金", + "volume": 105482.91, + "source": "金投网" + }, + { + "id": 1708, + "variety": "原油", + "volume": 12686.49, + "source": "金投网" + }, + { + "id": 1664, + "variety": "白银", + "volume": 27590.98, + "source": "金投网" + }, + { + "id": 1620, + "variety": "黄金", + "volume": 17786.87, + "source": "金投网" + }, + { + "id": 1576, + "variety": "原油", + "volume": 101372.66, + "source": "金投网" + }, + { + "id": 1532, + "variety": "白银", + "volume": 74120.93, + "source": "金投网" + }, + { + "id": 1488, + "variety": "黄金", + "volume": 55389.76, + "source": "金投网" + }, + { + "id": 1444, + "variety": "原油", + "volume": 108684.41, + "source": "金投网" + }, + { + "id": 1015, + "variety": "白银", + "volume": 50098.61, + "source": "金投网" + }, + { + "id": 586, + "variety": "黄金", + "volume": 44358.97, + "source": "金投网" + }, + { + "id": 157, + "variety": "原油", + "volume": 66822.37, + "source": "金投网" + }, + { + "id": 93, + "variety": "白银", + "volume": 66493.79, + "source": "金投网" + }, + { + "id": 29, + "variety": "黄金", + "volume": 83873.05, + "source": "金投网" + }, + { + "id": 5123, + "variety": "原油", + "volume": 61220.79, + "source": "金投网" + }, + { + "id": 4908, + "variety": "白银", + "volume": 41170.26, + "source": "金投网" + }, + { + "id": 4693, + "variety": "黄金", + "volume": 21208.3, + "source": "金投网" + }, + { + "id": 4478, + "variety": "原油", + "volume": 101402.36, + "source": "金投网" + }, + { + "id": 4263, + "variety": "白银", + "volume": 46993.71, + "source": "金投网" + }, + { + "id": 4048, + "variety": "黄金", + "volume": 91698.18, + "source": "金投网" + }, + { + "id": 3833, + "variety": "原油", + "volume": 20783.89, + "source": "金投网" + }, + { + "id": 3618, + "variety": "白银", + "volume": 51603.62, + "source": "金投网" + }, + { + "id": 3403, + "variety": "黄金", + "volume": 30646.58, + "source": "金投网" + }, + { + "id": 3188, + "variety": "原油", + "volume": 99279.41, + "source": "金投网" + }, + { + "id": 2973, + "variety": "白银", + "volume": 68353.19, + "source": "金投网" + }, + { + "id": 2758, + "variety": "黄金", + "volume": 104767.18, + "source": "金投网" + }, + { + "id": 2543, + "variety": "原油", + "volume": 67712.93, + "source": "金投网" + }, + { + "id": 2328, + "variety": "白银", + "volume": 74508.16, + "source": "金投网" + }, + { + "id": 2113, + "variety": "黄金", + "volume": 89050.67, + "source": "金投网" + }, + { + "id": 1899, + "variety": "原油", + "volume": 99756.77, + "source": "金投网" + }, + { + "id": 1835, + "variety": "白银", + "volume": 72461.57, + "source": "金投网" + }, + { + "id": 1771, + "variety": "黄金", + "volume": 108498.94, + "source": "金投网" + }, + { + "id": 1707, + "variety": "原油", + "volume": 97989.11, + "source": "金投网" + }, + { + "id": 1663, + "variety": "白银", + "volume": 33095.14, + "source": "金投网" + }, + { + "id": 1619, + "variety": "黄金", + "volume": 92279.2, + "source": "金投网" + }, + { + "id": 1575, + "variety": "原油", + "volume": 37786.92, + "source": "金投网" + }, + { + "id": 1531, + "variety": "白银", + "volume": 69955.9, + "source": "金投网" + }, + { + "id": 1487, + "variety": "黄金", + "volume": 70292.57, + "source": "金投网" + }, + { + "id": 1443, + "variety": "原油", + "volume": 76878.17, + "source": "金投网" + }, + { + "id": 1014, + "variety": "白银", + "volume": 97185.79, + "source": "金投网" + }, + { + "id": 585, + "variety": "黄金", + "volume": 72036.51, + "source": "金投网" + }, + { + "id": 156, + "variety": "原油", + "volume": 51848.05, + "source": "金投网" + }, + { + "id": 92, + "variety": "白银", + "volume": 64584.76, + "source": "金投网" + }, + { + "id": 28, + "variety": "黄金", + "volume": 83436.89, + "source": "金投网" + }, + { + "id": 5122, + "variety": "原油", + "volume": 80398.99, + "source": "金投网" + }, + { + "id": 4907, + "variety": "白银", + "volume": 104426.28, + "source": "金投网" + }, + { + "id": 4692, + "variety": "黄金", + "volume": 96300.3, + "source": "金投网" + }, + { + "id": 4477, + "variety": "原油", + "volume": 94323.46, + "source": "金投网" + }, + { + "id": 4262, + "variety": "白银", + "volume": 85087.83, + "source": "金投网" + }, + { + "id": 4047, + "variety": "黄金", + "volume": 92843.29, + "source": "金投网" + }, + { + "id": 3832, + "variety": "原油", + "volume": 66024.2, + "source": "金投网" + }, + { + "id": 3617, + "variety": "白银", + "volume": 87896.29, + "source": "金投网" + }, + { + "id": 3402, + "variety": "黄金", + "volume": 43197.18, + "source": "金投网" + }, + { + "id": 3187, + "variety": "原油", + "volume": 99879.17, + "source": "金投网" + }, + { + "id": 2972, + "variety": "白银", + "volume": 39504.65, + "source": "金投网" + }, + { + "id": 2757, + "variety": "黄金", + "volume": 95034.28, + "source": "金投网" + }, + { + "id": 2542, + "variety": "原油", + "volume": 43021.71, + "source": "金投网" + }, + { + "id": 2327, + "variety": "白银", + "volume": 90283.54, + "source": "金投网" + }, + { + "id": 2112, + "variety": "黄金", + "volume": 53496.05, + "source": "金投网" + }, + { + "id": 1898, + "variety": "原油", + "volume": 13556.89, + "source": "金投网" + }, + { + "id": 1834, + "variety": "白银", + "volume": 44046.13, + "source": "金投网" + }, + { + "id": 1770, + "variety": "黄金", + "volume": 96615.26, + "source": "金投网" + }, + { + "id": 1706, + "variety": "原油", + "volume": 76825.13, + "source": "金投网" + }, + { + "id": 1662, + "variety": "白银", + "volume": 54754.34, + "source": "金投网" + }, + { + "id": 1618, + "variety": "黄金", + "volume": 108277.85, + "source": "金投网" + }, + { + "id": 1574, + "variety": "原油", + "volume": 58892.19, + "source": "金投网" + }, + { + "id": 1530, + "variety": "白银", + "volume": 31229.4, + "source": "金投网" + }, + { + "id": 1486, + "variety": "黄金", + "volume": 10872.72, + "source": "金投网" + }, + { + "id": 1442, + "variety": "原油", + "volume": 30990.41, + "source": "金投网" + }, + { + "id": 1013, + "variety": "白银", + "volume": 18297.6, + "source": "金投网" + }, + { + "id": 584, + "variety": "黄金", + "volume": 81074.57, + "source": "金投网" + }, + { + "id": 155, + "variety": "原油", + "volume": 53097.3, + "source": "金投网" + }, + { + "id": 91, + "variety": "白银", + "volume": 106685.83, + "source": "金投网" + }, + { + "id": 27, + "variety": "黄金", + "volume": 65978.43, + "source": "金投网" + }, + { + "id": 5121, + "variety": "原油", + "volume": 50205.66, + "source": "金投网" + }, + { + "id": 4906, + "variety": "白银", + "volume": 85211.28, + "source": "金投网" + }, + { + "id": 4691, + "variety": "黄金", + "volume": 100266.47, + "source": "金投网" + }, + { + "id": 4476, + "variety": "原油", + "volume": 24011.45, + "source": "金投网" + }, + { + "id": 4261, + "variety": "白银", + "volume": 50102.04, + "source": "金投网" + }, + { + "id": 4046, + "variety": "黄金", + "volume": 109418.64, + "source": "金投网" + }, + { + "id": 3831, + "variety": "原油", + "volume": 99167.08, + "source": "金投网" + }, + { + "id": 3616, + "variety": "白银", + "volume": 69792.51, + "source": "金投网" + }, + { + "id": 3401, + "variety": "黄金", + "volume": 50049.67, + "source": "金投网" + }, + { + "id": 3186, + "variety": "原油", + "volume": 24617.46, + "source": "金投网" + }, + { + "id": 2971, + "variety": "白银", + "volume": 91247.15, + "source": "金投网" + }, + { + "id": 2756, + "variety": "黄金", + "volume": 18945.78, + "source": "金投网" + }, + { + "id": 2541, + "variety": "原油", + "volume": 55534.26, + "source": "金投网" + }, + { + "id": 2326, + "variety": "白银", + "volume": 28925.58, + "source": "金投网" + }, + { + "id": 2111, + "variety": "黄金", + "volume": 106373.42, + "source": "金投网" + }, + { + "id": 1897, + "variety": "原油", + "volume": 74422.85, + "source": "金投网" + }, + { + "id": 1833, + "variety": "白银", + "volume": 60747.37, + "source": "金投网" + }, + { + "id": 1769, + "variety": "黄金", + "volume": 108410.07, + "source": "金投网" + }, + { + "id": 1705, + "variety": "原油", + "volume": 12384.7, + "source": "金投网" + }, + { + "id": 1661, + "variety": "白银", + "volume": 102194.14, + "source": "金投网" + }, + { + "id": 1617, + "variety": "黄金", + "volume": 105262.83, + "source": "金投网" + }, + { + "id": 1573, + "variety": "原油", + "volume": 77741.26, + "source": "金投网" + }, + { + "id": 1529, + "variety": "白银", + "volume": 87280.71, + "source": "金投网" + }, + { + "id": 1485, + "variety": "黄金", + "volume": 69394.31, + "source": "金投网" + }, + { + "id": 1441, + "variety": "原油", + "volume": 104620.36, + "source": "金投网" + }, + { + "id": 1012, + "variety": "白银", + "volume": 103722.09, + "source": "金投网" + }, + { + "id": 583, + "variety": "黄金", + "volume": 68780.93, + "source": "金投网" + }, + { + "id": 154, + "variety": "原油", + "volume": 18153.53, + "source": "金投网" + }, + { + "id": 90, + "variety": "白银", + "volume": 108361.98, + "source": "金投网" + }, + { + "id": 26, + "variety": "黄金", + "volume": 58692.1, + "source": "金投网" + }, + { + "id": 5120, + "variety": "原油", + "volume": 93135.98, + "source": "金投网" + }, + { + "id": 4905, + "variety": "白银", + "volume": 29401.71, + "source": "金投网" + }, + { + "id": 4690, + "variety": "黄金", + "volume": 106757.72, + "source": "金投网" + }, + { + "id": 4475, + "variety": "原油", + "volume": 35491.96, + "source": "金投网" + }, + { + "id": 4260, + "variety": "白银", + "volume": 56230.84, + "source": "金投网" + }, + { + "id": 4045, + "variety": "黄金", + "volume": 84950.21, + "source": "金投网" + }, + { + "id": 3830, + "variety": "原油", + "volume": 91121.21, + "source": "金投网" + }, + { + "id": 3615, + "variety": "白银", + "volume": 97371.1, + "source": "金投网" + }, + { + "id": 3400, + "variety": "黄金", + "volume": 48261.79, + "source": "金投网" + }, + { + "id": 3185, + "variety": "原油", + "volume": 40229.56, + "source": "金投网" + }, + { + "id": 2970, + "variety": "白银", + "volume": 70642.23, + "source": "金投网" + }, + { + "id": 2755, + "variety": "黄金", + "volume": 100053.08, + "source": "金投网" + }, + { + "id": 2540, + "variety": "原油", + "volume": 82323.02, + "source": "金投网" + }, + { + "id": 2325, + "variety": "白银", + "volume": 75018.87, + "source": "金投网" + }, + { + "id": 2110, + "variety": "黄金", + "volume": 31176.21, + "source": "金投网" + }, + { + "id": 1896, + "variety": "原油", + "volume": 68244.49, + "source": "金投网" + }, + { + "id": 1832, + "variety": "白银", + "volume": 15588.92, + "source": "金投网" + }, + { + "id": 1768, + "variety": "黄金", + "volume": 45971.47, + "source": "金投网" + }, + { + "id": 1704, + "variety": "原油", + "volume": 52050.64, + "source": "金投网" + }, + { + "id": 1660, + "variety": "白银", + "volume": 29211.63, + "source": "金投网" + }, + { + "id": 1616, + "variety": "黄金", + "volume": 69144.09, + "source": "金投网" + }, + { + "id": 1572, + "variety": "原油", + "volume": 29956.95, + "source": "金投网" + }, + { + "id": 1528, + "variety": "白银", + "volume": 42771.58, + "source": "金投网" + }, + { + "id": 1484, + "variety": "黄金", + "volume": 90229.05, + "source": "金投网" + }, + { + "id": 1440, + "variety": "原油", + "volume": 44362.77, + "source": "金投网" + }, + { + "id": 1011, + "variety": "白银", + "volume": 31351.01, + "source": "金投网" + }, + { + "id": 582, + "variety": "黄金", + "volume": 87145.53, + "source": "金投网" + }, + { + "id": 153, + "variety": "原油", + "volume": 65485.67, + "source": "金投网" + }, + { + "id": 89, + "variety": "白银", + "volume": 104082.38, + "source": "金投网" + }, + { + "id": 25, + "variety": "黄金", + "volume": 35840.4, + "source": "金投网" + }, + { + "id": 5119, + "variety": "原油", + "volume": 63666.56, + "source": "金投网" + }, + { + "id": 4904, + "variety": "白银", + "volume": 12995.91, + "source": "金投网" + }, + { + "id": 4689, + "variety": "黄金", + "volume": 54467.79, + "source": "金投网" + }, + { + "id": 4474, + "variety": "原油", + "volume": 68894.88, + "source": "金投网" + }, + { + "id": 4259, + "variety": "白银", + "volume": 31420.02, + "source": "金投网" + }, + { + "id": 4044, + "variety": "黄金", + "volume": 54530.1, + "source": "金投网" + }, + { + "id": 3829, + "variety": "原油", + "volume": 62253.79, + "source": "金投网" + }, + { + "id": 3614, + "variety": "白银", + "volume": 71717.93, + "source": "金投网" + }, + { + "id": 3399, + "variety": "黄金", + "volume": 73018.36, + "source": "金投网" + }, + { + "id": 3184, + "variety": "原油", + "volume": 99784.21, + "source": "金投网" + }, + { + "id": 2969, + "variety": "白银", + "volume": 64365.73, + "source": "金投网" + }, + { + "id": 2754, + "variety": "黄金", + "volume": 79306.36, + "source": "金投网" + }, + { + "id": 2539, + "variety": "原油", + "volume": 91423.39, + "source": "金投网" + }, + { + "id": 2324, + "variety": "白银", + "volume": 79139.87, + "source": "金投网" + }, + { + "id": 2109, + "variety": "黄金", + "volume": 61255.83, + "source": "金投网" + }, + { + "id": 1895, + "variety": "原油", + "volume": 92896.62, + "source": "金投网" + }, + { + "id": 1831, + "variety": "白银", + "volume": 33701.33, + "source": "金投网" + }, + { + "id": 1767, + "variety": "黄金", + "volume": 28945.33, + "source": "金投网" + }, + { + "id": 1703, + "variety": "原油", + "volume": 105060.29, + "source": "金投网" + }, + { + "id": 1659, + "variety": "白银", + "volume": 36763.47, + "source": "金投网" + }, + { + "id": 1615, + "variety": "黄金", + "volume": 89380.65, + "source": "金投网" + }, + { + "id": 1571, + "variety": "原油", + "volume": 102224.64, + "source": "金投网" + }, + { + "id": 1527, + "variety": "白银", + "volume": 81125.51, + "source": "金投网" + }, + { + "id": 1483, + "variety": "黄金", + "volume": 98103.91, + "source": "金投网" + }, + { + "id": 1439, + "variety": "原油", + "volume": 27775.91, + "source": "金投网" + }, + { + "id": 1010, + "variety": "白银", + "volume": 95563.36, + "source": "金投网" + }, + { + "id": 581, + "variety": "黄金", + "volume": 79539.7, + "source": "金投网" + }, + { + "id": 152, + "variety": "原油", + "volume": 70175.18, + "source": "金投网" + }, + { + "id": 88, + "variety": "白银", + "volume": 67451.23, + "source": "金投网" + }, + { + "id": 24, + "variety": "黄金", + "volume": 68659.8, + "source": "金投网" + }, + { + "id": 5118, + "variety": "原油", + "volume": 86200.34, + "source": "金投网" + }, + { + "id": 4903, + "variety": "白银", + "volume": 52129.74, + "source": "金投网" + }, + { + "id": 4688, + "variety": "黄金", + "volume": 70952.24, + "source": "金投网" + }, + { + "id": 4473, + "variety": "原油", + "volume": 48574.54, + "source": "金投网" + }, + { + "id": 4258, + "variety": "白银", + "volume": 104306.26, + "source": "金投网" + }, + { + "id": 4043, + "variety": "黄金", + "volume": 55137.31, + "source": "金投网" + }, + { + "id": 3828, + "variety": "原油", + "volume": 27656.89, + "source": "金投网" + }, + { + "id": 3613, + "variety": "白银", + "volume": 51021.14, + "source": "金投网" + }, + { + "id": 3398, + "variety": "黄金", + "volume": 71291.88, + "source": "金投网" + }, + { + "id": 3183, + "variety": "原油", + "volume": 58623.61, + "source": "金投网" + }, + { + "id": 2968, + "variety": "白银", + "volume": 27432.23, + "source": "金投网" + }, + { + "id": 2753, + "variety": "黄金", + "volume": 67002.56, + "source": "金投网" + }, + { + "id": 2538, + "variety": "原油", + "volume": 71598.06, + "source": "金投网" + }, + { + "id": 2323, + "variety": "白银", + "volume": 64115.25, + "source": "金投网" + }, + { + "id": 2108, + "variety": "黄金", + "volume": 77727.86, + "source": "金投网" + }, + { + "id": 1894, + "variety": "原油", + "volume": 50917.22, + "source": "金投网" + }, + { + "id": 1830, + "variety": "白银", + "volume": 61771.22, + "source": "金投网" + }, + { + "id": 1766, + "variety": "黄金", + "volume": 81095.7, + "source": "金投网" + }, + { + "id": 1702, + "variety": "原油", + "volume": 66007.84, + "source": "金投网" + }, + { + "id": 1658, + "variety": "白银", + "volume": 16956.41, + "source": "金投网" + }, + { + "id": 1614, + "variety": "黄金", + "volume": 50990.32, + "source": "金投网" + }, + { + "id": 1570, + "variety": "原油", + "volume": 97348.83, + "source": "金投网" + }, + { + "id": 1526, + "variety": "白银", + "volume": 41325.58, + "source": "金投网" + }, + { + "id": 1482, + "variety": "黄金", + "volume": 55090.43, + "source": "金投网" + }, + { + "id": 1438, + "variety": "原油", + "volume": 42372.73, + "source": "金投网" + }, + { + "id": 1009, + "variety": "白银", + "volume": 55672.25, + "source": "金投网" + }, + { + "id": 580, + "variety": "黄金", + "volume": 43069.49, + "source": "金投网" + }, + { + "id": 151, + "variety": "原油", + "volume": 91956.68, + "source": "金投网" + }, + { + "id": 87, + "variety": "白银", + "volume": 76061.17, + "source": "金投网" + }, + { + "id": 23, + "variety": "黄金", + "volume": 65986.78, + "source": "金投网" + }, + { + "id": 5117, + "variety": "原油", + "volume": 93357.75, + "source": "金投网" + }, + { + "id": 4902, + "variety": "白银", + "volume": 41238.15, + "source": "金投网" + }, + { + "id": 4687, + "variety": "黄金", + "volume": 60633.91, + "source": "金投网" + }, + { + "id": 4472, + "variety": "原油", + "volume": 25551.75, + "source": "金投网" + }, + { + "id": 4257, + "variety": "白银", + "volume": 90473.63, + "source": "金投网" + }, + { + "id": 4042, + "variety": "黄金", + "volume": 27584.09, + "source": "金投网" + }, + { + "id": 3827, + "variety": "原油", + "volume": 23862.57, + "source": "金投网" + }, + { + "id": 3612, + "variety": "白银", + "volume": 39786.89, + "source": "金投网" + }, + { + "id": 3397, + "variety": "黄金", + "volume": 53316.51, + "source": "金投网" + }, + { + "id": 3182, + "variety": "原油", + "volume": 47667.44, + "source": "金投网" + }, + { + "id": 2967, + "variety": "白银", + "volume": 42793.99, + "source": "金投网" + }, + { + "id": 2752, + "variety": "黄金", + "volume": 98421.6, + "source": "金投网" + }, + { + "id": 2537, + "variety": "原油", + "volume": 27936.84, + "source": "金投网" + }, + { + "id": 2322, + "variety": "白银", + "volume": 81963.69, + "source": "金投网" + }, + { + "id": 2107, + "variety": "黄金", + "volume": 43750.75, + "source": "金投网" + }, + { + "id": 1893, + "variety": "原油", + "volume": 63326.05, + "source": "金投网" + }, + { + "id": 1829, + "variety": "白银", + "volume": 90035.32, + "source": "金投网" + }, + { + "id": 1765, + "variety": "黄金", + "volume": 33589.53, + "source": "金投网" + }, + { + "id": 1701, + "variety": "原油", + "volume": 49859.21, + "source": "金投网" + }, + { + "id": 1657, + "variety": "白银", + "volume": 77239.15, + "source": "金投网" + }, + { + "id": 1613, + "variety": "黄金", + "volume": 56870.63, + "source": "金投网" + }, + { + "id": 1569, + "variety": "原油", + "volume": 26919.67, + "source": "金投网" + }, + { + "id": 1525, + "variety": "白银", + "volume": 67976.6, + "source": "金投网" + }, + { + "id": 1481, + "variety": "黄金", + "volume": 97293.35, + "source": "金投网" + }, + { + "id": 1437, + "variety": "原油", + "volume": 13866.79, + "source": "金投网" + }, + { + "id": 1008, + "variety": "白银", + "volume": 72189.12, + "source": "金投网" + }, + { + "id": 579, + "variety": "黄金", + "volume": 40240.4, + "source": "金投网" + }, + { + "id": 150, + "variety": "原油", + "volume": 28771.74, + "source": "金投网" + }, + { + "id": 86, + "variety": "白银", + "volume": 88455.73, + "source": "金投网" + }, + { + "id": 22, + "variety": "黄金", + "volume": 13882.64, + "source": "金投网" + }, + { + "id": 5116, + "variety": "原油", + "volume": 24387.83, + "source": "金投网" + }, + { + "id": 4901, + "variety": "白银", + "volume": 38064.03, + "source": "金投网" + }, + { + "id": 4686, + "variety": "黄金", + "volume": 27338.76, + "source": "金投网" + }, + { + "id": 4471, + "variety": "原油", + "volume": 81122.86, + "source": "金投网" + }, + { + "id": 4256, + "variety": "白银", + "volume": 46834.18, + "source": "金投网" + }, + { + "id": 4041, + "variety": "黄金", + "volume": 86825.47, + "source": "金投网" + }, + { + "id": 3826, + "variety": "原油", + "volume": 48740.06, + "source": "金投网" + }, + { + "id": 3611, + "variety": "白银", + "volume": 51235.68, + "source": "金投网" + }, + { + "id": 3396, + "variety": "黄金", + "volume": 101929.55, + "source": "金投网" + }, + { + "id": 3181, + "variety": "原油", + "volume": 16223.46, + "source": "金投网" + }, + { + "id": 2966, + "variety": "白银", + "volume": 13027.14, + "source": "金投网" + }, + { + "id": 2751, + "variety": "黄金", + "volume": 37390.84, + "source": "金投网" + }, + { + "id": 2536, + "variety": "原油", + "volume": 103778.43, + "source": "金投网" + }, + { + "id": 2321, + "variety": "白银", + "volume": 33002.75, + "source": "金投网" + }, + { + "id": 2106, + "variety": "黄金", + "volume": 48171.98, + "source": "金投网" + }, + { + "id": 1892, + "variety": "原油", + "volume": 42534.66, + "source": "金投网" + }, + { + "id": 1828, + "variety": "白银", + "volume": 57400.12, + "source": "金投网" + }, + { + "id": 1764, + "variety": "黄金", + "volume": 96307.88, + "source": "金投网" + }, + { + "id": 1700, + "variety": "原油", + "volume": 89610.67, + "source": "金投网" + }, + { + "id": 1656, + "variety": "白银", + "volume": 85811.94, + "source": "金投网" + }, + { + "id": 1612, + "variety": "黄金", + "volume": 17325.45, + "source": "金投网" + }, + { + "id": 1568, + "variety": "原油", + "volume": 101478.11, + "source": "金投网" + }, + { + "id": 1524, + "variety": "白银", + "volume": 41555.37, + "source": "金投网" + }, + { + "id": 1480, + "variety": "黄金", + "volume": 86077.71, + "source": "金投网" + }, + { + "id": 1436, + "variety": "原油", + "volume": 76272.03, + "source": "金投网" + }, + { + "id": 1007, + "variety": "白银", + "volume": 37470.18, + "source": "金投网" + }, + { + "id": 578, + "variety": "黄金", + "volume": 76357.78, + "source": "金投网" + }, + { + "id": 149, + "variety": "原油", + "volume": 43784.85, + "source": "金投网" + }, + { + "id": 85, + "variety": "白银", + "volume": 57479.66, + "source": "金投网" + }, + { + "id": 21, + "variety": "黄金", + "volume": 109609.13, + "source": "金投网" + }, + { + "id": 5115, + "variety": "原油", + "volume": 34039.99, + "source": "金投网" + }, + { + "id": 4900, + "variety": "白银", + "volume": 24505.5, + "source": "金投网" + }, + { + "id": 4685, + "variety": "黄金", + "volume": 57700.01, + "source": "金投网" + }, + { + "id": 4470, + "variety": "原油", + "volume": 52237.44, + "source": "金投网" + }, + { + "id": 4255, + "variety": "白银", + "volume": 74114.22, + "source": "金投网" + }, + { + "id": 4040, + "variety": "黄金", + "volume": 30308.39, + "source": "金投网" + }, + { + "id": 3825, + "variety": "原油", + "volume": 52927.88, + "source": "金投网" + }, + { + "id": 3610, + "variety": "白银", + "volume": 52982.19, + "source": "金投网" + }, + { + "id": 3395, + "variety": "黄金", + "volume": 56430.89, + "source": "金投网" + }, + { + "id": 3180, + "variety": "原油", + "volume": 16313.76, + "source": "金投网" + }, + { + "id": 2965, + "variety": "白银", + "volume": 65736.61, + "source": "金投网" + }, + { + "id": 2750, + "variety": "黄金", + "volume": 62447.67, + "source": "金投网" + }, + { + "id": 2535, + "variety": "原油", + "volume": 50961.64, + "source": "金投网" + }, + { + "id": 2320, + "variety": "白银", + "volume": 92896.81, + "source": "金投网" + }, + { + "id": 2105, + "variety": "黄金", + "volume": 30309.68, + "source": "金投网" + }, + { + "id": 1891, + "variety": "原油", + "volume": 33267.49, + "source": "金投网" + }, + { + "id": 1827, + "variety": "白银", + "volume": 45540.79, + "source": "金投网" + }, + { + "id": 1763, + "variety": "黄金", + "volume": 83623.94, + "source": "金投网" + }, + { + "id": 1435, + "variety": "原油", + "volume": 46282.87, + "source": "金投网" + }, + { + "id": 1006, + "variety": "白银", + "volume": 36886.15, + "source": "金投网" + }, + { + "id": 577, + "variety": "黄金", + "volume": 48321.73, + "source": "金投网" + }, + { + "id": 148, + "variety": "原油", + "volume": 65993.39, + "source": "金投网" + }, + { + "id": 84, + "variety": "白银", + "volume": 46494.21, + "source": "金投网" + }, + { + "id": 20, + "variety": "黄金", + "volume": 21873.25, + "source": "金投网" + }, + { + "id": 5114, + "variety": "原油", + "volume": 85355.12, + "source": "金投网" + }, + { + "id": 4899, + "variety": "白银", + "volume": 57929.75, + "source": "金投网" + }, + { + "id": 4684, + "variety": "黄金", + "volume": 82802.8, + "source": "金投网" + }, + { + "id": 4469, + "variety": "原油", + "volume": 22305.65, + "source": "金投网" + }, + { + "id": 4254, + "variety": "白银", + "volume": 30532.33, + "source": "金投网" + }, + { + "id": 4039, + "variety": "黄金", + "volume": 28988.19, + "source": "金投网" + }, + { + "id": 3824, + "variety": "原油", + "volume": 74190.69, + "source": "金投网" + }, + { + "id": 3609, + "variety": "白银", + "volume": 55202.99, + "source": "金投网" + }, + { + "id": 3394, + "variety": "黄金", + "volume": 99678.75, + "source": "金投网" + }, + { + "id": 3179, + "variety": "原油", + "volume": 32200.64, + "source": "金投网" + }, + { + "id": 2964, + "variety": "白银", + "volume": 21992, + "source": "金投网" + }, + { + "id": 2749, + "variety": "黄金", + "volume": 83436.06, + "source": "金投网" + }, + { + "id": 2534, + "variety": "原油", + "volume": 35284.78, + "source": "金投网" + }, + { + "id": 2319, + "variety": "白银", + "volume": 58630.88, + "source": "金投网" + }, + { + "id": 2104, + "variety": "黄金", + "volume": 102096.68, + "source": "金投网" + }, + { + "id": 1890, + "variety": "原油", + "volume": 19968.3, + "source": "金投网" + }, + { + "id": 1826, + "variety": "白银", + "volume": 79897.85, + "source": "金投网" + }, + { + "id": 1762, + "variety": "黄金", + "volume": 100778.59, + "source": "金投网" + }, + { + "id": 1434, + "variety": "原油", + "volume": 77872.17, + "source": "金投网" + }, + { + "id": 1005, + "variety": "白银", + "volume": 93299.82, + "source": "金投网" + }, + { + "id": 576, + "variety": "黄金", + "volume": 83615.92, + "source": "金投网" + }, + { + "id": 147, + "variety": "原油", + "volume": 52713.24, + "source": "金投网" + }, + { + "id": 83, + "variety": "白银", + "volume": 19590.5, + "source": "金投网" + }, + { + "id": 19, + "variety": "黄金", + "volume": 52448.56, + "source": "金投网" + }, + { + "id": 5113, + "variety": "原油", + "volume": 88411.93, + "source": "金投网" + }, + { + "id": 4898, + "variety": "白银", + "volume": 73430.24, + "source": "金投网" + }, + { + "id": 4683, + "variety": "黄金", + "volume": 12395.2, + "source": "金投网" + }, + { + "id": 4468, + "variety": "原油", + "volume": 100183.74, + "source": "金投网" + }, + { + "id": 4253, + "variety": "白银", + "volume": 48714.99, + "source": "金投网" + }, + { + "id": 4038, + "variety": "黄金", + "volume": 23796.45, + "source": "金投网" + }, + { + "id": 3823, + "variety": "原油", + "volume": 22829.88, + "source": "金投网" + }, + { + "id": 3608, + "variety": "白银", + "volume": 85395.57, + "source": "金投网" + }, + { + "id": 3393, + "variety": "黄金", + "volume": 24930.25, + "source": "金投网" + }, + { + "id": 3178, + "variety": "原油", + "volume": 60813.24, + "source": "金投网" + }, + { + "id": 2963, + "variety": "白银", + "volume": 95037.66, + "source": "金投网" + }, + { + "id": 2748, + "variety": "黄金", + "volume": 63777.73, + "source": "金投网" + }, + { + "id": 2533, + "variety": "原油", + "volume": 91747.23, + "source": "金投网" + }, + { + "id": 2318, + "variety": "白银", + "volume": 63194.08, + "source": "金投网" + }, + { + "id": 2103, + "variety": "黄金", + "volume": 38898.16, + "source": "金投网" + }, + { + "id": 1889, + "variety": "原油", + "volume": 35527.81, + "source": "金投网" + }, + { + "id": 1825, + "variety": "白银", + "volume": 49837.6, + "source": "金投网" + }, + { + "id": 1761, + "variety": "黄金", + "volume": 50542.95, + "source": "金投网" + }, + { + "id": 1433, + "variety": "原油", + "volume": 78772.42, + "source": "金投网" + }, + { + "id": 1004, + "variety": "白银", + "volume": 73708.78, + "source": "金投网" + }, + { + "id": 575, + "variety": "黄金", + "volume": 60592.94, + "source": "金投网" + }, + { + "id": 146, + "variety": "原油", + "volume": 70188.24, + "source": "金投网" + }, + { + "id": 82, + "variety": "白银", + "volume": 47660.43, + "source": "金投网" + }, + { + "id": 18, + "variety": "黄金", + "volume": 64032.99, + "source": "金投网" + }, + { + "id": 5112, + "variety": "原油", + "volume": 79325.14, + "source": "金投网" + }, + { + "id": 4897, + "variety": "白银", + "volume": 39989.29, + "source": "金投网" + }, + { + "id": 4682, + "variety": "黄金", + "volume": 32555.34, + "source": "金投网" + }, + { + "id": 4467, + "variety": "原油", + "volume": 21234.02, + "source": "金投网" + }, + { + "id": 4252, + "variety": "白银", + "volume": 73199.98, + "source": "金投网" + }, + { + "id": 4037, + "variety": "黄金", + "volume": 60707.82, + "source": "金投网" + }, + { + "id": 3822, + "variety": "原油", + "volume": 19316.3, + "source": "金投网" + }, + { + "id": 3607, + "variety": "白银", + "volume": 72828.43, + "source": "金投网" + }, + { + "id": 3392, + "variety": "黄金", + "volume": 35517.04, + "source": "金投网" + }, + { + "id": 3177, + "variety": "原油", + "volume": 14984.83, + "source": "金投网" + }, + { + "id": 2962, + "variety": "白银", + "volume": 19252.15, + "source": "金投网" + }, + { + "id": 2747, + "variety": "黄金", + "volume": 89619.86, + "source": "金投网" + }, + { + "id": 2532, + "variety": "原油", + "volume": 64451, + "source": "金投网" + }, + { + "id": 2317, + "variety": "白银", + "volume": 40383.67, + "source": "金投网" + }, + { + "id": 2102, + "variety": "黄金", + "volume": 48778.91, + "source": "金投网" + }, + { + "id": 1888, + "variety": "原油", + "volume": 87873.99, + "source": "金投网" + }, + { + "id": 1824, + "variety": "白银", + "volume": 63921.28, + "source": "金投网" + }, + { + "id": 1760, + "variety": "黄金", + "volume": 14413.53, + "source": "金投网" + }, + { + "id": 1432, + "variety": "原油", + "volume": 12300.4, + "source": "金投网" + }, + { + "id": 1003, + "variety": "白银", + "volume": 46339.55, + "source": "金投网" + }, + { + "id": 574, + "variety": "黄金", + "volume": 100688.62, + "source": "金投网" + }, + { + "id": 145, + "variety": "原油", + "volume": 60513.37, + "source": "金投网" + }, + { + "id": 81, + "variety": "白银", + "volume": 64157.35, + "source": "金投网" + }, + { + "id": 17, + "variety": "黄金", + "volume": 23273.07, + "source": "金投网" + }, + { + "id": 5111, + "variety": "原油", + "volume": 58270.61, + "source": "金投网" + }, + { + "id": 4896, + "variety": "白银", + "volume": 25618.99, + "source": "金投网" + }, + { + "id": 4681, + "variety": "黄金", + "volume": 15383.24, + "source": "金投网" + }, + { + "id": 4466, + "variety": "原油", + "volume": 78913.92, + "source": "金投网" + }, + { + "id": 4251, + "variety": "白银", + "volume": 109576.33, + "source": "金投网" + }, + { + "id": 4036, + "variety": "黄金", + "volume": 101942.83, + "source": "金投网" + }, + { + "id": 3821, + "variety": "原油", + "volume": 87563.02, + "source": "金投网" + }, + { + "id": 3606, + "variety": "白银", + "volume": 23740.17, + "source": "金投网" + }, + { + "id": 3391, + "variety": "黄金", + "volume": 86696.27, + "source": "金投网" + }, + { + "id": 3176, + "variety": "原油", + "volume": 65969.31, + "source": "金投网" + }, + { + "id": 2961, + "variety": "白银", + "volume": 47978.71, + "source": "金投网" + }, + { + "id": 2746, + "variety": "黄金", + "volume": 13707.34, + "source": "金投网" + }, + { + "id": 2531, + "variety": "原油", + "volume": 104049.81, + "source": "金投网" + }, + { + "id": 2316, + "variety": "白银", + "volume": 66397.2, + "source": "金投网" + }, + { + "id": 2101, + "variety": "黄金", + "volume": 57407.65, + "source": "金投网" + }, + { + "id": 1887, + "variety": "原油", + "volume": 41861.88, + "source": "金投网" + }, + { + "id": 1823, + "variety": "白银", + "volume": 22852.94, + "source": "金投网" + }, + { + "id": 1759, + "variety": "黄金", + "volume": 88079.95, + "source": "金投网" + }, + { + "id": 1431, + "variety": "原油", + "volume": 50005.07, + "source": "金投网" + }, + { + "id": 1002, + "variety": "白银", + "volume": 19752.22, + "source": "金投网" + }, + { + "id": 573, + "variety": "黄金", + "volume": 75835.46, + "source": "金投网" + }, + { + "id": 144, + "variety": "原油", + "volume": 28452, + "source": "金投网" + }, + { + "id": 80, + "variety": "白银", + "volume": 49335.93, + "source": "金投网" + }, + { + "id": 16, + "variety": "黄金", + "volume": 66839, + "source": "金投网" + }, + { + "id": 5110, + "variety": "原油", + "volume": 65856.78, + "source": "金投网" + }, + { + "id": 4895, + "variety": "白银", + "volume": 102839.81, + "source": "金投网" + }, + { + "id": 4680, + "variety": "黄金", + "volume": 82395.17, + "source": "金投网" + }, + { + "id": 4465, + "variety": "原油", + "volume": 84975.84, + "source": "金投网" + }, + { + "id": 4250, + "variety": "白银", + "volume": 77016.48, + "source": "金投网" + }, + { + "id": 4035, + "variety": "黄金", + "volume": 68885.7, + "source": "金投网" + }, + { + "id": 3820, + "variety": "原油", + "volume": 96938.45, + "source": "金投网" + }, + { + "id": 3605, + "variety": "白银", + "volume": 41689.98, + "source": "金投网" + }, + { + "id": 3390, + "variety": "黄金", + "volume": 48628.28, + "source": "金投网" + }, + { + "id": 3175, + "variety": "原油", + "volume": 24088.28, + "source": "金投网" + }, + { + "id": 2960, + "variety": "白银", + "volume": 46084.59, + "source": "金投网" + }, + { + "id": 2745, + "variety": "黄金", + "volume": 74099.09, + "source": "金投网" + }, + { + "id": 2530, + "variety": "原油", + "volume": 96760.19, + "source": "金投网" + }, + { + "id": 2315, + "variety": "白银", + "volume": 11128.92, + "source": "金投网" + }, + { + "id": 2100, + "variety": "黄金", + "volume": 25522.31, + "source": "金投网" + }, + { + "id": 1886, + "variety": "原油", + "volume": 68146.51, + "source": "金投网" + }, + { + "id": 1822, + "variety": "白银", + "volume": 27422.03, + "source": "金投网" + }, + { + "id": 1758, + "variety": "黄金", + "volume": 105093.32, + "source": "金投网" + }, + { + "id": 1430, + "variety": "原油", + "volume": 92337.26, + "source": "金投网" + }, + { + "id": 1001, + "variety": "白银", + "volume": 24682.04, + "source": "金投网" + }, + { + "id": 572, + "variety": "黄金", + "volume": 88780.04, + "source": "金投网" + }, + { + "id": 143, + "variety": "原油", + "volume": 80351.51, + "source": "金投网" + }, + { + "id": 79, + "variety": "白银", + "volume": 53003.66, + "source": "金投网" + }, + { + "id": 15, + "variety": "黄金", + "volume": 70652.19, + "source": "金投网" + }, + { + "id": 5109, + "variety": "原油", + "volume": 37931.71, + "source": "金投网" + }, + { + "id": 4894, + "variety": "白银", + "volume": 67432.51, + "source": "金投网" + }, + { + "id": 4679, + "variety": "黄金", + "volume": 23967.96, + "source": "金投网" + }, + { + "id": 4464, + "variety": "原油", + "volume": 58029.59, + "source": "金投网" + }, + { + "id": 4249, + "variety": "白银", + "volume": 13847.12, + "source": "金投网" + }, + { + "id": 4034, + "variety": "黄金", + "volume": 106433.6, + "source": "金投网" + }, + { + "id": 3819, + "variety": "原油", + "volume": 71770.37, + "source": "金投网" + }, + { + "id": 3604, + "variety": "白银", + "volume": 49182.31, + "source": "金投网" + }, + { + "id": 3389, + "variety": "黄金", + "volume": 93908.01, + "source": "金投网" + }, + { + "id": 3174, + "variety": "原油", + "volume": 106351.32, + "source": "金投网" + }, + { + "id": 2959, + "variety": "白银", + "volume": 58171.99, + "source": "金投网" + }, + { + "id": 2744, + "variety": "黄金", + "volume": 18500.97, + "source": "金投网" + }, + { + "id": 2529, + "variety": "原油", + "volume": 53914.05, + "source": "金投网" + }, + { + "id": 2314, + "variety": "白银", + "volume": 98253.99, + "source": "金投网" + }, + { + "id": 2099, + "variety": "黄金", + "volume": 94133.9, + "source": "金投网" + }, + { + "id": 1885, + "variety": "原油", + "volume": 57792.63, + "source": "金投网" + }, + { + "id": 1821, + "variety": "白银", + "volume": 23362.61, + "source": "金投网" + }, + { + "id": 1757, + "variety": "黄金", + "volume": 96108.85, + "source": "金投网" + }, + { + "id": 1429, + "variety": "原油", + "volume": 15741.92, + "source": "金投网" + }, + { + "id": 1000, + "variety": "白银", + "volume": 93020.22, + "source": "金投网" + }, + { + "id": 571, + "variety": "黄金", + "volume": 76746.7, + "source": "金投网" + }, + { + "id": 142, + "variety": "原油", + "volume": 54317.09, + "source": "金投网" + }, + { + "id": 78, + "variety": "白银", + "volume": 43207.67, + "source": "金投网" + }, + { + "id": 14, + "variety": "黄金", + "volume": 109038.07, + "source": "金投网" + }, + { + "id": 5108, + "variety": "原油", + "volume": 49383.58, + "source": "金投网" + }, + { + "id": 4893, + "variety": "白银", + "volume": 42939.93, + "source": "金投网" + }, + { + "id": 4678, + "variety": "黄金", + "volume": 20351.07, + "source": "金投网" + }, + { + "id": 4463, + "variety": "原油", + "volume": 21215.93, + "source": "金投网" + }, + { + "id": 4248, + "variety": "白银", + "volume": 107617.91, + "source": "金投网" + }, + { + "id": 4033, + "variety": "黄金", + "volume": 18979.99, + "source": "金投网" + }, + { + "id": 3818, + "variety": "原油", + "volume": 92557.86, + "source": "金投网" + }, + { + "id": 3603, + "variety": "白银", + "volume": 11334.22, + "source": "金投网" + }, + { + "id": 3388, + "variety": "黄金", + "volume": 66733.17, + "source": "金投网" + }, + { + "id": 3173, + "variety": "原油", + "volume": 82589.45, + "source": "金投网" + }, + { + "id": 2958, + "variety": "白银", + "volume": 77057.37, + "source": "金投网" + }, + { + "id": 2743, + "variety": "黄金", + "volume": 59585.91, + "source": "金投网" + }, + { + "id": 2528, + "variety": "原油", + "volume": 60872.74, + "source": "金投网" + }, + { + "id": 2313, + "variety": "白银", + "volume": 74757.13, + "source": "金投网" + }, + { + "id": 2098, + "variety": "黄金", + "volume": 83420.88, + "source": "金投网" + }, + { + "id": 1884, + "variety": "原油", + "volume": 31053.65, + "source": "金投网" + }, + { + "id": 1820, + "variety": "白银", + "volume": 102817.24, + "source": "金投网" + }, + { + "id": 1756, + "variety": "黄金", + "volume": 92161.66, + "source": "金投网" + }, + { + "id": 1428, + "variety": "原油", + "volume": 10356.75, + "source": "金投网" + }, + { + "id": 999, + "variety": "白银", + "volume": 76695.63, + "source": "金投网" + }, + { + "id": 570, + "variety": "黄金", + "volume": 109245.33, + "source": "金投网" + }, + { + "id": 141, + "variety": "原油", + "volume": 91500.12, + "source": "金投网" + }, + { + "id": 77, + "variety": "白银", + "volume": 103246.38, + "source": "金投网" + }, + { + "id": 13, + "variety": "黄金", + "volume": 60707.19, + "source": "金投网" + }, + { + "id": 5107, + "variety": "原油", + "volume": 17444.72, + "source": "金投网" + }, + { + "id": 4892, + "variety": "白银", + "volume": 70139.69, + "source": "金投网" + }, + { + "id": 4677, + "variety": "黄金", + "volume": 58189.92, + "source": "金投网" + }, + { + "id": 4462, + "variety": "原油", + "volume": 12662.11, + "source": "金投网" + }, + { + "id": 4247, + "variety": "白银", + "volume": 15162.98, + "source": "金投网" + }, + { + "id": 4032, + "variety": "黄金", + "volume": 58136.39, + "source": "金投网" + }, + { + "id": 3817, + "variety": "原油", + "volume": 62549.58, + "source": "金投网" + }, + { + "id": 3602, + "variety": "白银", + "volume": 91039.64, + "source": "金投网" + }, + { + "id": 3387, + "variety": "黄金", + "volume": 105758.84, + "source": "金投网" + }, + { + "id": 3172, + "variety": "原油", + "volume": 72455.85, + "source": "金投网" + }, + { + "id": 2957, + "variety": "白银", + "volume": 16821.95, + "source": "金投网" + }, + { + "id": 2742, + "variety": "黄金", + "volume": 108596.55, + "source": "金投网" + }, + { + "id": 2527, + "variety": "原油", + "volume": 25183.74, + "source": "金投网" + }, + { + "id": 2312, + "variety": "白银", + "volume": 104593.82, + "source": "金投网" + }, + { + "id": 2097, + "variety": "黄金", + "volume": 41377.3, + "source": "金投网" + }, + { + "id": 1883, + "variety": "原油", + "volume": 66137.15, + "source": "金投网" + }, + { + "id": 1819, + "variety": "白银", + "volume": 42883.54, + "source": "金投网" + }, + { + "id": 1755, + "variety": "黄金", + "volume": 60347.49, + "source": "金投网" + }, + { + "id": 1427, + "variety": "原油", + "volume": 38276.63, + "source": "金投网" + }, + { + "id": 998, + "variety": "白银", + "volume": 39000.43, + "source": "金投网" + }, + { + "id": 569, + "variety": "黄金", + "volume": 105924.1, + "source": "金投网" + }, + { + "id": 140, + "variety": "原油", + "volume": 53518.58, + "source": "金投网" + }, + { + "id": 76, + "variety": "白银", + "volume": 79924.43, + "source": "金投网" + }, + { + "id": 12, + "variety": "黄金", + "volume": 13871.75, + "source": "金投网" + }, + { + "id": 5106, + "variety": "原油", + "volume": 59542.61, + "source": "金投网" + }, + { + "id": 4891, + "variety": "白银", + "volume": 105457.53, + "source": "金投网" + }, + { + "id": 4676, + "variety": "黄金", + "volume": 45751.27, + "source": "金投网" + }, + { + "id": 4461, + "variety": "原油", + "volume": 60147.58, + "source": "金投网" + }, + { + "id": 4246, + "variety": "白银", + "volume": 39272.17, + "source": "金投网" + }, + { + "id": 4031, + "variety": "黄金", + "volume": 42492.26, + "source": "金投网" + }, + { + "id": 3816, + "variety": "原油", + "volume": 16237.68, + "source": "金投网" + }, + { + "id": 3601, + "variety": "白银", + "volume": 70484.99, + "source": "金投网" + }, + { + "id": 3386, + "variety": "黄金", + "volume": 83905.17, + "source": "金投网" + }, + { + "id": 3171, + "variety": "原油", + "volume": 75301.04, + "source": "金投网" + }, + { + "id": 2956, + "variety": "白银", + "volume": 109341.06, + "source": "金投网" + }, + { + "id": 2741, + "variety": "黄金", + "volume": 29966.41, + "source": "金投网" + }, + { + "id": 2526, + "variety": "原油", + "volume": 52805.47, + "source": "金投网" + }, + { + "id": 2311, + "variety": "白银", + "volume": 31272.83, + "source": "金投网" + }, + { + "id": 2096, + "variety": "黄金", + "volume": 92355.69, + "source": "金投网" + }, + { + "id": 1882, + "variety": "原油", + "volume": 84275.94, + "source": "金投网" + }, + { + "id": 1818, + "variety": "白银", + "volume": 26960.52, + "source": "金投网" + }, + { + "id": 1754, + "variety": "黄金", + "volume": 38027.78, + "source": "金投网" + }, + { + "id": 1426, + "variety": "原油", + "volume": 108831.6, + "source": "金投网" + }, + { + "id": 997, + "variety": "白银", + "volume": 50407.55, + "source": "金投网" + }, + { + "id": 568, + "variety": "黄金", + "volume": 80159.39, + "source": "金投网" + }, + { + "id": 139, + "variety": "原油", + "volume": 101687.02, + "source": "金投网" + }, + { + "id": 75, + "variety": "白银", + "volume": 101611.24, + "source": "金投网" + }, + { + "id": 11, + "variety": "黄金", + "volume": 63112.84, + "source": "金投网" + }, + { + "id": 5105, + "variety": "原油", + "volume": 85266.34, + "source": "金投网" + }, + { + "id": 4890, + "variety": "白银", + "volume": 72406.94, + "source": "金投网" + }, + { + "id": 4675, + "variety": "黄金", + "volume": 13488.98, + "source": "金投网" + }, + { + "id": 4460, + "variety": "原油", + "volume": 72223.08, + "source": "金投网" + }, + { + "id": 4245, + "variety": "白银", + "volume": 23222.53, + "source": "金投网" + }, + { + "id": 4030, + "variety": "黄金", + "volume": 43894.3, + "source": "金投网" + }, + { + "id": 3815, + "variety": "原油", + "volume": 82440.29, + "source": "金投网" + }, + { + "id": 3600, + "variety": "白银", + "volume": 25224.53, + "source": "金投网" + }, + { + "id": 3385, + "variety": "黄金", + "volume": 18607.75, + "source": "金投网" + }, + { + "id": 3170, + "variety": "原油", + "volume": 14456.94, + "source": "金投网" + }, + { + "id": 2955, + "variety": "白银", + "volume": 68211.04, + "source": "金投网" + }, + { + "id": 2740, + "variety": "黄金", + "volume": 82657.74, + "source": "金投网" + }, + { + "id": 2525, + "variety": "原油", + "volume": 40024.08, + "source": "金投网" + }, + { + "id": 2310, + "variety": "白银", + "volume": 55497.21, + "source": "金投网" + }, + { + "id": 2095, + "variety": "黄金", + "volume": 101130.52, + "source": "金投网" + }, + { + "id": 1881, + "variety": "原油", + "volume": 41764.06, + "source": "金投网" + }, + { + "id": 1817, + "variety": "白银", + "volume": 102289.16, + "source": "金投网" + }, + { + "id": 1753, + "variety": "黄金", + "volume": 19074.59, + "source": "金投网" + }, + { + "id": 1425, + "variety": "原油", + "volume": 45564.94, + "source": "金投网" + }, + { + "id": 996, + "variety": "白银", + "volume": 65018.06, + "source": "金投网" + }, + { + "id": 567, + "variety": "黄金", + "volume": 16309.83, + "source": "金投网" + }, + { + "id": 138, + "variety": "原油", + "volume": 26240.89, + "source": "金投网" + }, + { + "id": 74, + "variety": "白银", + "volume": 51532.53, + "source": "金投网" + }, + { + "id": 10, + "variety": "黄金", + "volume": 78266.63, + "source": "金投网" + }, + { + "id": 5104, + "variety": "原油", + "volume": 87255.88, + "source": "金投网" + }, + { + "id": 4889, + "variety": "白银", + "volume": 74550.12, + "source": "金投网" + }, + { + "id": 4674, + "variety": "黄金", + "volume": 40427.96, + "source": "金投网" + }, + { + "id": 4459, + "variety": "原油", + "volume": 50434.94, + "source": "金投网" + }, + { + "id": 4244, + "variety": "白银", + "volume": 75555.12, + "source": "金投网" + }, + { + "id": 4029, + "variety": "黄金", + "volume": 74397.06, + "source": "金投网" + }, + { + "id": 3814, + "variety": "原油", + "volume": 59101.18, + "source": "金投网" + }, + { + "id": 3599, + "variety": "白银", + "volume": 105131.83, + "source": "金投网" + }, + { + "id": 3384, + "variety": "黄金", + "volume": 50794.12, + "source": "金投网" + }, + { + "id": 3169, + "variety": "原油", + "volume": 23213.68, + "source": "金投网" + }, + { + "id": 2954, + "variety": "白银", + "volume": 76460.56, + "source": "金投网" + }, + { + "id": 2739, + "variety": "黄金", + "volume": 51212.86, + "source": "金投网" + }, + { + "id": 2524, + "variety": "原油", + "volume": 89624.59, + "source": "金投网" + }, + { + "id": 2309, + "variety": "白银", + "volume": 78332.9, + "source": "金投网" + }, + { + "id": 2094, + "variety": "黄金", + "volume": 80254.49, + "source": "金投网" + }, + { + "id": 1880, + "variety": "原油", + "volume": 58832.19, + "source": "金投网" + }, + { + "id": 1816, + "variety": "白银", + "volume": 16747.24, + "source": "金投网" + }, + { + "id": 1752, + "variety": "黄金", + "volume": 12346.59, + "source": "金投网" + }, + { + "id": 1424, + "variety": "原油", + "volume": 15932.79, + "source": "金投网" + }, + { + "id": 995, + "variety": "白银", + "volume": 28879.71, + "source": "金投网" + }, + { + "id": 566, + "variety": "黄金", + "volume": 43804.15, + "source": "金投网" + }, + { + "id": 137, + "variety": "原油", + "volume": 74753.8, + "source": "金投网" + }, + { + "id": 73, + "variety": "白银", + "volume": 67495.89, + "source": "金投网" + }, + { + "id": 9, + "variety": "黄金", + "volume": 70849.48, + "source": "金投网" + }, + { + "id": 5103, + "variety": "原油", + "volume": 92809.98, + "source": "金投网" + }, + { + "id": 4888, + "variety": "白银", + "volume": 12665.94, + "source": "金投网" + }, + { + "id": 4673, + "variety": "黄金", + "volume": 75079.69, + "source": "金投网" + }, + { + "id": 4458, + "variety": "原油", + "volume": 25154.7, + "source": "金投网" + }, + { + "id": 4243, + "variety": "白银", + "volume": 109666.89, + "source": "金投网" + }, + { + "id": 4028, + "variety": "黄金", + "volume": 77513.54, + "source": "金投网" + }, + { + "id": 3813, + "variety": "原油", + "volume": 105131.69, + "source": "金投网" + }, + { + "id": 3598, + "variety": "白银", + "volume": 58769.05, + "source": "金投网" + }, + { + "id": 3383, + "variety": "黄金", + "volume": 103614.37, + "source": "金投网" + }, + { + "id": 3168, + "variety": "原油", + "volume": 68404.24, + "source": "金投网" + }, + { + "id": 2953, + "variety": "白银", + "volume": 57972.2, + "source": "金投网" + }, + { + "id": 2738, + "variety": "黄金", + "volume": 65781.04, + "source": "金投网" + }, + { + "id": 2523, + "variety": "原油", + "volume": 30554.88, + "source": "金投网" + }, + { + "id": 2308, + "variety": "白银", + "volume": 100991.93, + "source": "金投网" + }, + { + "id": 2093, + "variety": "黄金", + "volume": 95354.14, + "source": "金投网" + }, + { + "id": 1879, + "variety": "原油", + "volume": 15673.47, + "source": "金投网" + }, + { + "id": 1815, + "variety": "白银", + "volume": 15725.5, + "source": "金投网" + }, + { + "id": 1751, + "variety": "黄金", + "volume": 90981.85, + "source": "金投网" + }, + { + "id": 1423, + "variety": "原油", + "volume": 35839.31, + "source": "金投网" + }, + { + "id": 994, + "variety": "白银", + "volume": 40520.08, + "source": "金投网" + }, + { + "id": 565, + "variety": "黄金", + "volume": 67864.38, + "source": "金投网" + }, + { + "id": 136, + "variety": "原油", + "volume": 50440.77, + "source": "金投网" + }, + { + "id": 72, + "variety": "白银", + "volume": 88163.77, + "source": "金投网" + }, + { + "id": 8, + "variety": "黄金", + "volume": 29459.31, + "source": "金投网" + }, + { + "id": 5102, + "variety": "原油", + "volume": 53093.54, + "source": "金投网" + }, + { + "id": 4887, + "variety": "白银", + "volume": 79833.68, + "source": "金投网" + }, + { + "id": 4672, + "variety": "黄金", + "volume": 59049.39, + "source": "金投网" + }, + { + "id": 4457, + "variety": "原油", + "volume": 74964.61, + "source": "金投网" + }, + { + "id": 4242, + "variety": "白银", + "volume": 67137.11, + "source": "金投网" + }, + { + "id": 4027, + "variety": "黄金", + "volume": 48805.95, + "source": "金投网" + }, + { + "id": 3812, + "variety": "原油", + "volume": 47281.27, + "source": "金投网" + }, + { + "id": 3597, + "variety": "白银", + "volume": 82984.54, + "source": "金投网" + }, + { + "id": 3382, + "variety": "黄金", + "volume": 108840.35, + "source": "金投网" + }, + { + "id": 3167, + "variety": "原油", + "volume": 20998.21, + "source": "金投网" + }, + { + "id": 2952, + "variety": "白银", + "volume": 42325.57, + "source": "金投网" + }, + { + "id": 2737, + "variety": "黄金", + "volume": 93055.32, + "source": "金投网" + }, + { + "id": 2522, + "variety": "原油", + "volume": 48644.61, + "source": "金投网" + }, + { + "id": 2307, + "variety": "白银", + "volume": 109083.61, + "source": "金投网" + }, + { + "id": 2092, + "variety": "黄金", + "volume": 90491.9, + "source": "金投网" + }, + { + "id": 1878, + "variety": "原油", + "volume": 44249.81, + "source": "金投网" + }, + { + "id": 1814, + "variety": "白银", + "volume": 83457.84, + "source": "金投网" + }, + { + "id": 1750, + "variety": "黄金", + "volume": 41462.88, + "source": "金投网" + }, + { + "id": 1422, + "variety": "原油", + "volume": 18943.28, + "source": "金投网" + }, + { + "id": 993, + "variety": "白银", + "volume": 11692.4, + "source": "金投网" + }, + { + "id": 564, + "variety": "黄金", + "volume": 25875.83, + "source": "金投网" + }, + { + "id": 135, + "variety": "原油", + "volume": 75298.85, + "source": "金投网" + }, + { + "id": 71, + "variety": "白银", + "volume": 23841.27, + "source": "金投网" + }, + { + "id": 7, + "variety": "黄金", + "volume": 43051.59, + "source": "金投网" + }, + { + "id": 5101, + "variety": "原油", + "volume": 106667.81, + "source": "金投网" + }, + { + "id": 4886, + "variety": "白银", + "volume": 89609.89, + "source": "金投网" + }, + { + "id": 4671, + "variety": "黄金", + "volume": 106784.35, + "source": "金投网" + }, + { + "id": 4456, + "variety": "原油", + "volume": 66072.12, + "source": "金投网" + }, + { + "id": 4241, + "variety": "白银", + "volume": 32897.32, + "source": "金投网" + }, + { + "id": 4026, + "variety": "黄金", + "volume": 49144.55, + "source": "金投网" + }, + { + "id": 3811, + "variety": "原油", + "volume": 48182.73, + "source": "金投网" + }, + { + "id": 3596, + "variety": "白银", + "volume": 13349.23, + "source": "金投网" + }, + { + "id": 3381, + "variety": "黄金", + "volume": 33879.91, + "source": "金投网" + }, + { + "id": 3166, + "variety": "原油", + "volume": 33731.95, + "source": "金投网" + }, + { + "id": 2951, + "variety": "白银", + "volume": 60542.67, + "source": "金投网" + }, + { + "id": 2736, + "variety": "黄金", + "volume": 84387.77, + "source": "金投网" + }, + { + "id": 2521, + "variety": "原油", + "volume": 75135.45, + "source": "金投网" + }, + { + "id": 2306, + "variety": "白银", + "volume": 13528.05, + "source": "金投网" + }, + { + "id": 2091, + "variety": "黄金", + "volume": 72500.99, + "source": "金投网" + }, + { + "id": 1877, + "variety": "原油", + "volume": 62682.32, + "source": "金投网" + }, + { + "id": 1813, + "variety": "白银", + "volume": 76738.52, + "source": "金投网" + }, + { + "id": 1749, + "variety": "黄金", + "volume": 96818.14, + "source": "金投网" + }, + { + "id": 1421, + "variety": "原油", + "volume": 57508.87, + "source": "金投网" + }, + { + "id": 992, + "variety": "白银", + "volume": 53649.6, + "source": "金投网" + }, + { + "id": 563, + "variety": "黄金", + "volume": 39209.9, + "source": "金投网" + }, + { + "id": 134, + "variety": "原油", + "volume": 77658.02, + "source": "金投网" + }, + { + "id": 70, + "variety": "白银", + "volume": 68905.38, + "source": "金投网" + }, + { + "id": 6, + "variety": "黄金", + "volume": 63685.5, + "source": "金投网" + }, + { + "id": 5100, + "variety": "原油", + "volume": 30638.77, + "source": "金投网" + }, + { + "id": 4885, + "variety": "白银", + "volume": 29565.58, + "source": "金投网" + }, + { + "id": 4670, + "variety": "黄金", + "volume": 23482.82, + "source": "金投网" + }, + { + "id": 4455, + "variety": "原油", + "volume": 73608.72, + "source": "金投网" + }, + { + "id": 4240, + "variety": "白银", + "volume": 63621.5, + "source": "金投网" + }, + { + "id": 4025, + "variety": "黄金", + "volume": 101880.34, + "source": "金投网" + }, + { + "id": 3810, + "variety": "原油", + "volume": 91725.84, + "source": "金投网" + }, + { + "id": 3595, + "variety": "白银", + "volume": 20424.76, + "source": "金投网" + }, + { + "id": 3380, + "variety": "黄金", + "volume": 92346.98, + "source": "金投网" + }, + { + "id": 3165, + "variety": "原油", + "volume": 61165.79, + "source": "金投网" + }, + { + "id": 2950, + "variety": "白银", + "volume": 48271.94, + "source": "金投网" + }, + { + "id": 2735, + "variety": "黄金", + "volume": 61412.99, + "source": "金投网" + }, + { + "id": 2520, + "variety": "原油", + "volume": 53378.58, + "source": "金投网" + }, + { + "id": 2305, + "variety": "白银", + "volume": 60230.03, + "source": "金投网" + }, + { + "id": 2090, + "variety": "黄金", + "volume": 75780.22, + "source": "金投网" + }, + { + "id": 1876, + "variety": "原油", + "volume": 29342.79, + "source": "金投网" + }, + { + "id": 1812, + "variety": "白银", + "volume": 18337.19, + "source": "金投网" + }, + { + "id": 1748, + "variety": "黄金", + "volume": 49653.08, + "source": "金投网" + }, + { + "id": 1420, + "variety": "原油", + "volume": 35023.09, + "source": "金投网" + }, + { + "id": 991, + "variety": "白银", + "volume": 83920.95, + "source": "金投网" + }, + { + "id": 562, + "variety": "黄金", + "volume": 34498.56, + "source": "金投网" + }, + { + "id": 133, + "variety": "原油", + "volume": 26609.44, + "source": "金投网" + }, + { + "id": 69, + "variety": "白银", + "volume": 17391.71, + "source": "金投网" + }, + { + "id": 5, + "variety": "黄金", + "volume": 69771.98, + "source": "金投网" + }, + { + "id": 5099, + "variety": "原油", + "volume": 28305.63, + "source": "金投网" + }, + { + "id": 4884, + "variety": "白银", + "volume": 106900.55, + "source": "金投网" + }, + { + "id": 4669, + "variety": "黄金", + "volume": 40291.16, + "source": "金投网" + }, + { + "id": 4454, + "variety": "原油", + "volume": 46006.57, + "source": "金投网" + }, + { + "id": 4239, + "variety": "白银", + "volume": 58860.48, + "source": "金投网" + }, + { + "id": 4024, + "variety": "黄金", + "volume": 88291.67, + "source": "金投网" + }, + { + "id": 3809, + "variety": "原油", + "volume": 40426.66, + "source": "金投网" + }, + { + "id": 3594, + "variety": "白银", + "volume": 95434.14, + "source": "金投网" + }, + { + "id": 3379, + "variety": "黄金", + "volume": 70713.7, + "source": "金投网" + }, + { + "id": 3164, + "variety": "原油", + "volume": 65570.49, + "source": "金投网" + }, + { + "id": 2949, + "variety": "白银", + "volume": 43150.92, + "source": "金投网" + }, + { + "id": 2734, + "variety": "黄金", + "volume": 29178.42, + "source": "金投网" + }, + { + "id": 2519, + "variety": "原油", + "volume": 30907.98, + "source": "金投网" + }, + { + "id": 2304, + "variety": "白银", + "volume": 45628.15, + "source": "金投网" + }, + { + "id": 2089, + "variety": "黄金", + "volume": 26735.14, + "source": "金投网" + }, + { + "id": 1875, + "variety": "原油", + "volume": 23814.5, + "source": "金投网" + }, + { + "id": 1811, + "variety": "白银", + "volume": 14979.96, + "source": "金投网" + }, + { + "id": 1747, + "variety": "黄金", + "volume": 21642.73, + "source": "金投网" + }, + { + "id": 1419, + "variety": "原油", + "volume": 38774.25, + "source": "金投网" + }, + { + "id": 990, + "variety": "白银", + "volume": 29802.01, + "source": "金投网" + }, + { + "id": 561, + "variety": "黄金", + "volume": 85581.78, + "source": "金投网" + }, + { + "id": 132, + "variety": "原油", + "volume": 100167.34, + "source": "金投网" + }, + { + "id": 68, + "variety": "白银", + "volume": 93363.8, + "source": "金投网" + }, + { + "id": 4, + "variety": "黄金", + "volume": 101347.95, + "source": "金投网" + }, + { + "id": 5098, + "variety": "原油", + "volume": 34391.56, + "source": "金投网" + }, + { + "id": 4883, + "variety": "白银", + "volume": 47961.59, + "source": "金投网" + }, + { + "id": 4668, + "variety": "黄金", + "volume": 29626.22, + "source": "金投网" + }, + { + "id": 4453, + "variety": "原油", + "volume": 92350.77, + "source": "金投网" + }, + { + "id": 4238, + "variety": "白银", + "volume": 54833.81, + "source": "金投网" + }, + { + "id": 4023, + "variety": "黄金", + "volume": 37355.01, + "source": "金投网" + }, + { + "id": 3808, + "variety": "原油", + "volume": 78454.28, + "source": "金投网" + }, + { + "id": 3593, + "variety": "白银", + "volume": 101855.33, + "source": "金投网" + }, + { + "id": 3378, + "variety": "黄金", + "volume": 30188.39, + "source": "金投网" + }, + { + "id": 3163, + "variety": "原油", + "volume": 45926.42, + "source": "金投网" + }, + { + "id": 2948, + "variety": "白银", + "volume": 55866.23, + "source": "金投网" + }, + { + "id": 2733, + "variety": "黄金", + "volume": 40746.18, + "source": "金投网" + }, + { + "id": 2518, + "variety": "原油", + "volume": 43364.6, + "source": "金投网" + }, + { + "id": 2303, + "variety": "白银", + "volume": 101478.63, + "source": "金投网" + }, + { + "id": 2088, + "variety": "黄金", + "volume": 46998.97, + "source": "金投网" + }, + { + "id": 1874, + "variety": "原油", + "volume": 99589.22, + "source": "金投网" + }, + { + "id": 1810, + "variety": "白银", + "volume": 14427.82, + "source": "金投网" + }, + { + "id": 1746, + "variety": "黄金", + "volume": 58171.4, + "source": "金投网" + }, + { + "id": 1418, + "variety": "原油", + "volume": 66303.61, + "source": "金投网" + }, + { + "id": 989, + "variety": "白银", + "volume": 18384.55, + "source": "金投网" + }, + { + "id": 560, + "variety": "黄金", + "volume": 30041.29, + "source": "金投网" + }, + { + "id": 131, + "variety": "原油", + "volume": 13440.93, + "source": "金投网" + }, + { + "id": 67, + "variety": "白银", + "volume": 65568.3, + "source": "金投网" + }, + { + "id": 3, + "variety": "黄金", + "volume": 32578, + "source": "金投网" + }, + { + "id": 5097, + "variety": "原油", + "volume": 105660.12, + "source": "金投网" + }, + { + "id": 4882, + "variety": "白银", + "volume": 39124.98, + "source": "金投网" + }, + { + "id": 4667, + "variety": "黄金", + "volume": 109652.38, + "source": "金投网" + }, + { + "id": 4452, + "variety": "原油", + "volume": 101399.15, + "source": "金投网" + }, + { + "id": 4237, + "variety": "白银", + "volume": 12350.21, + "source": "金投网" + }, + { + "id": 4022, + "variety": "黄金", + "volume": 92346.28, + "source": "金投网" + }, + { + "id": 3807, + "variety": "原油", + "volume": 15735.17, + "source": "金投网" + }, + { + "id": 3592, + "variety": "白银", + "volume": 18516.61, + "source": "金投网" + }, + { + "id": 3377, + "variety": "黄金", + "volume": 31867.73, + "source": "金投网" + }, + { + "id": 3162, + "variety": "原油", + "volume": 30606.39, + "source": "金投网" + }, + { + "id": 2947, + "variety": "白银", + "volume": 57770.39, + "source": "金投网" + }, + { + "id": 2732, + "variety": "黄金", + "volume": 11999.6, + "source": "金投网" + }, + { + "id": 2517, + "variety": "原油", + "volume": 52898.16, + "source": "金投网" + }, + { + "id": 2302, + "variety": "白银", + "volume": 107379.11, + "source": "金投网" + }, + { + "id": 2087, + "variety": "黄金", + "volume": 66701.59, + "source": "金投网" + }, + { + "id": 1873, + "variety": "原油", + "volume": 51936.23, + "source": "金投网" + }, + { + "id": 1809, + "variety": "白银", + "volume": 68440.94, + "source": "金投网" + }, + { + "id": 1745, + "variety": "黄金", + "volume": 94289.83, + "source": "金投网" + }, + { + "id": 1417, + "variety": "原油", + "volume": 76640.3, + "source": "金投网" + }, + { + "id": 988, + "variety": "白银", + "volume": 36311.22, + "source": "金投网" + }, + { + "id": 559, + "variety": "黄金", + "volume": 102649.55, + "source": "金投网" + }, + { + "id": 130, + "variety": "原油", + "volume": 16390.75, + "source": "金投网" + }, + { + "id": 66, + "variety": "白银", + "volume": 10141.12, + "source": "金投网" + }, + { + "id": 2, + "variety": "黄金", + "volume": 88488.03, + "source": "金投网" + }, + { + "id": 5096, + "variety": "原油", + "volume": 109189.17, + "source": "金投网" + }, + { + "id": 4881, + "variety": "白银", + "volume": 14086.52, + "source": "金投网" + }, + { + "id": 4666, + "variety": "黄金", + "volume": 14307.03, + "source": "金投网" + }, + { + "id": 4451, + "variety": "原油", + "volume": 100879.19, + "source": "金投网" + }, + { + "id": 4236, + "variety": "白银", + "volume": 78541.88, + "source": "金投网" + }, + { + "id": 4021, + "variety": "黄金", + "volume": 82007.01, + "source": "金投网" + }, + { + "id": 3806, + "variety": "原油", + "volume": 30676.83, + "source": "金投网" + }, + { + "id": 3591, + "variety": "白银", + "volume": 88242.27, + "source": "金投网" + }, + { + "id": 3376, + "variety": "黄金", + "volume": 102467.98, + "source": "金投网" + }, + { + "id": 3161, + "variety": "原油", + "volume": 105853.01, + "source": "金投网" + }, + { + "id": 2946, + "variety": "白银", + "volume": 51369.97, + "source": "金投网" + }, + { + "id": 2731, + "variety": "黄金", + "volume": 50274.82, + "source": "金投网" + }, + { + "id": 2516, + "variety": "原油", + "volume": 31496.92, + "source": "金投网" + }, + { + "id": 2301, + "variety": "白银", + "volume": 97825.82, + "source": "金投网" + }, + { + "id": 2086, + "variety": "黄金", + "volume": 61133.46, + "source": "金投网" + }, + { + "id": 1872, + "variety": "原油", + "volume": 27354.14, + "source": "金投网" + }, + { + "id": 1808, + "variety": "白银", + "volume": 75319.26, + "source": "金投网" + }, + { + "id": 1744, + "variety": "黄金", + "volume": 33204.13, + "source": "金投网" + }, + { + "id": 1416, + "variety": "原油", + "volume": 94355.79, + "source": "金投网" + }, + { + "id": 987, + "variety": "白银", + "volume": 14466.34, + "source": "金投网" + }, + { + "id": 558, + "variety": "黄金", + "volume": 95269.59, + "source": "金投网" + }, + { + "id": 129, + "variety": "原油", + "volume": 87080.34, + "source": "金投网" + }, + { + "id": 65, + "variety": "白银", + "volume": 95949.83, + "source": "金投网" + }, + { + "id": 1, + "variety": "黄金", + "volume": 75619.33, + "source": "金投网" + }, + { + "id": 5095, + "variety": "原油", + "volume": 96321.48, + "source": "金投网" + }, + { + "id": 4880, + "variety": "白银", + "volume": 40123.56, + "source": "金投网" + }, + { + "id": 4665, + "variety": "黄金", + "volume": 60310.47, + "source": "金投网" + }, + { + "id": 4450, + "variety": "原油", + "volume": 93061.71, + "source": "金投网" + }, + { + "id": 4235, + "variety": "白银", + "volume": 104019.25, + "source": "金投网" + }, + { + "id": 4020, + "variety": "黄金", + "volume": 14824.03, + "source": "金投网" + }, + { + "id": 3805, + "variety": "原油", + "volume": 29446.51, + "source": "金投网" + }, + { + "id": 3590, + "variety": "白银", + "volume": 23840.01, + "source": "金投网" + }, + { + "id": 3375, + "variety": "黄金", + "volume": 83429.3, + "source": "金投网" + }, + { + "id": 3160, + "variety": "原油", + "volume": 51115.39, + "source": "金投网" + }, + { + "id": 2945, + "variety": "白银", + "volume": 89680.72, + "source": "金投网" + }, + { + "id": 2730, + "variety": "黄金", + "volume": 22571.43, + "source": "金投网" + }, + { + "id": 2515, + "variety": "原油", + "volume": 89287.67, + "source": "金投网" + }, + { + "id": 2300, + "variety": "白银", + "volume": 97826.03, + "source": "金投网" + }, + { + "id": 2085, + "variety": "黄金", + "volume": 106737.94, + "source": "金投网" + }, + { + "id": 1415, + "variety": "原油", + "volume": 20888.97, + "source": "金投网" + }, + { + "id": 986, + "variety": "白银", + "volume": 18996.86, + "source": "金投网" + }, + { + "id": 557, + "variety": "黄金", + "volume": 49616.08, + "source": "金投网" + }, + { + "id": 5094, + "variety": "原油", + "volume": 26187.98, + "source": "金投网" + }, + { + "id": 4879, + "variety": "白银", + "volume": 72902.6, + "source": "金投网" + }, + { + "id": 4664, + "variety": "黄金", + "volume": 84631.5, + "source": "金投网" + }, + { + "id": 4449, + "variety": "原油", + "volume": 34132.85, + "source": "金投网" + }, + { + "id": 4234, + "variety": "白银", + "volume": 96294.95, + "source": "金投网" + }, + { + "id": 4019, + "variety": "黄金", + "volume": 96002.02, + "source": "金投网" + }, + { + "id": 3804, + "variety": "原油", + "volume": 101630.01, + "source": "金投网" + }, + { + "id": 3589, + "variety": "白银", + "volume": 71663.92, + "source": "金投网" + }, + { + "id": 3374, + "variety": "黄金", + "volume": 46598.46, + "source": "金投网" + }, + { + "id": 3159, + "variety": "原油", + "volume": 103149.45, + "source": "金投网" + }, + { + "id": 2944, + "variety": "白银", + "volume": 54029.73, + "source": "金投网" + }, + { + "id": 2729, + "variety": "黄金", + "volume": 38419.57, + "source": "金投网" + }, + { + "id": 2514, + "variety": "原油", + "volume": 109619.17, + "source": "金投网" + }, + { + "id": 2299, + "variety": "白银", + "volume": 19622.19, + "source": "金投网" + }, + { + "id": 2084, + "variety": "黄金", + "volume": 63840.73, + "source": "金投网" + }, + { + "id": 1414, + "variety": "原油", + "volume": 77768.17, + "source": "金投网" + }, + { + "id": 985, + "variety": "白银", + "volume": 87448.18, + "source": "金投网" + }, + { + "id": 556, + "variety": "黄金", + "volume": 49524.64, + "source": "金投网" + }, + { + "id": 5093, + "variety": "原油", + "volume": 67863.76, + "source": "金投网" + }, + { + "id": 4878, + "variety": "白银", + "volume": 102017.14, + "source": "金投网" + }, + { + "id": 4663, + "variety": "黄金", + "volume": 12037.31, + "source": "金投网" + }, + { + "id": 4448, + "variety": "原油", + "volume": 82512.81, + "source": "金投网" + }, + { + "id": 4233, + "variety": "白银", + "volume": 42064.13, + "source": "金投网" + }, + { + "id": 4018, + "variety": "黄金", + "volume": 65396.34, + "source": "金投网" + }, + { + "id": 3803, + "variety": "原油", + "volume": 29015.83, + "source": "金投网" + }, + { + "id": 3588, + "variety": "白银", + "volume": 30117.09, + "source": "金投网" + }, + { + "id": 3373, + "variety": "黄金", + "volume": 81534.44, + "source": "金投网" + }, + { + "id": 3158, + "variety": "原油", + "volume": 28296.9, + "source": "金投网" + }, + { + "id": 2943, + "variety": "白银", + "volume": 31609.27, + "source": "金投网" + }, + { + "id": 2728, + "variety": "黄金", + "volume": 56746.03, + "source": "金投网" + }, + { + "id": 2513, + "variety": "原油", + "volume": 82415.01, + "source": "金投网" + }, + { + "id": 2298, + "variety": "白银", + "volume": 106848.46, + "source": "金投网" + }, + { + "id": 2083, + "variety": "黄金", + "volume": 105079.42, + "source": "金投网" + }, + { + "id": 1413, + "variety": "原油", + "volume": 105078.37, + "source": "金投网" + }, + { + "id": 984, + "variety": "白银", + "volume": 41009.8, + "source": "金投网" + }, + { + "id": 555, + "variety": "黄金", + "volume": 44476.37, + "source": "金投网" + }, + { + "id": 5092, + "variety": "原油", + "volume": 99142.77, + "source": "金投网" + }, + { + "id": 4877, + "variety": "白银", + "volume": 15329.37, + "source": "金投网" + }, + { + "id": 4662, + "variety": "黄金", + "volume": 82578.03, + "source": "金投网" + }, + { + "id": 4447, + "variety": "原油", + "volume": 17286.14, + "source": "金投网" + }, + { + "id": 4232, + "variety": "白银", + "volume": 66901.03, + "source": "金投网" + }, + { + "id": 4017, + "variety": "黄金", + "volume": 106273.31, + "source": "金投网" + }, + { + "id": 3802, + "variety": "原油", + "volume": 25047.63, + "source": "金投网" + }, + { + "id": 3587, + "variety": "白银", + "volume": 105826.6, + "source": "金投网" + }, + { + "id": 3372, + "variety": "黄金", + "volume": 62063.17, + "source": "金投网" + }, + { + "id": 3157, + "variety": "原油", + "volume": 96637.47, + "source": "金投网" + }, + { + "id": 2942, + "variety": "白银", + "volume": 99753.78, + "source": "金投网" + }, + { + "id": 2727, + "variety": "黄金", + "volume": 75856.72, + "source": "金投网" + }, + { + "id": 2512, + "variety": "原油", + "volume": 10891.11, + "source": "金投网" + }, + { + "id": 2297, + "variety": "白银", + "volume": 21924.39, + "source": "金投网" + }, + { + "id": 2082, + "variety": "黄金", + "volume": 99133.66, + "source": "金投网" + }, + { + "id": 1412, + "variety": "原油", + "volume": 65887.19, + "source": "金投网" + }, + { + "id": 983, + "variety": "白银", + "volume": 86073.17, + "source": "金投网" + }, + { + "id": 554, + "variety": "黄金", + "volume": 80406.26, + "source": "金投网" + }, + { + "id": 5091, + "variety": "原油", + "volume": 37388.78, + "source": "金投网" + }, + { + "id": 4876, + "variety": "白银", + "volume": 63593.95, + "source": "金投网" + }, + { + "id": 4661, + "variety": "黄金", + "volume": 70894.77, + "source": "金投网" + }, + { + "id": 4446, + "variety": "原油", + "volume": 109912.76, + "source": "金投网" + }, + { + "id": 4231, + "variety": "白银", + "volume": 54440.45, + "source": "金投网" + }, + { + "id": 4016, + "variety": "黄金", + "volume": 47341.95, + "source": "金投网" + }, + { + "id": 3801, + "variety": "原油", + "volume": 36324.85, + "source": "金投网" + }, + { + "id": 3586, + "variety": "白银", + "volume": 29944.37, + "source": "金投网" + }, + { + "id": 3371, + "variety": "黄金", + "volume": 40162.58, + "source": "金投网" + }, + { + "id": 3156, + "variety": "原油", + "volume": 93167.58, + "source": "金投网" + }, + { + "id": 2941, + "variety": "白银", + "volume": 95882.85, + "source": "金投网" + }, + { + "id": 2726, + "variety": "黄金", + "volume": 19315.1, + "source": "金投网" + }, + { + "id": 2511, + "variety": "原油", + "volume": 85627.13, + "source": "金投网" + }, + { + "id": 2296, + "variety": "白银", + "volume": 39743.79, + "source": "金投网" + }, + { + "id": 2081, + "variety": "黄金", + "volume": 40893.82, + "source": "金投网" + }, + { + "id": 1411, + "variety": "原油", + "volume": 83762.88, + "source": "金投网" + }, + { + "id": 982, + "variety": "白银", + "volume": 22245.91, + "source": "金投网" + }, + { + "id": 553, + "variety": "黄金", + "volume": 69415.18, + "source": "金投网" + }, + { + "id": 5090, + "variety": "原油", + "volume": 84035.56, + "source": "金投网" + }, + { + "id": 4875, + "variety": "白银", + "volume": 103563.01, + "source": "金投网" + }, + { + "id": 4660, + "variety": "黄金", + "volume": 43663.41, + "source": "金投网" + }, + { + "id": 4445, + "variety": "原油", + "volume": 28290.71, + "source": "金投网" + }, + { + "id": 4230, + "variety": "白银", + "volume": 78019.39, + "source": "金投网" + }, + { + "id": 4015, + "variety": "黄金", + "volume": 99935.68, + "source": "金投网" + }, + { + "id": 3800, + "variety": "原油", + "volume": 58878.35, + "source": "金投网" + }, + { + "id": 3585, + "variety": "白银", + "volume": 68775.14, + "source": "金投网" + }, + { + "id": 3370, + "variety": "黄金", + "volume": 33526.88, + "source": "金投网" + }, + { + "id": 3155, + "variety": "原油", + "volume": 85518.65, + "source": "金投网" + }, + { + "id": 2940, + "variety": "白银", + "volume": 54255.42, + "source": "金投网" + }, + { + "id": 2725, + "variety": "黄金", + "volume": 59238.34, + "source": "金投网" + }, + { + "id": 2510, + "variety": "原油", + "volume": 75819.04, + "source": "金投网" + }, + { + "id": 2295, + "variety": "白银", + "volume": 64353.46, + "source": "金投网" + }, + { + "id": 2080, + "variety": "黄金", + "volume": 61271.74, + "source": "金投网" + }, + { + "id": 1410, + "variety": "原油", + "volume": 31713.33, + "source": "金投网" + }, + { + "id": 981, + "variety": "白银", + "volume": 32943.34, + "source": "金投网" + }, + { + "id": 552, + "variety": "黄金", + "volume": 11847.67, + "source": "金投网" + }, + { + "id": 5089, + "variety": "原油", + "volume": 59478.73, + "source": "金投网" + }, + { + "id": 4874, + "variety": "白银", + "volume": 60173.36, + "source": "金投网" + }, + { + "id": 4659, + "variety": "黄金", + "volume": 66672.1, + "source": "金投网" + }, + { + "id": 4444, + "variety": "原油", + "volume": 15263.69, + "source": "金投网" + }, + { + "id": 4229, + "variety": "白银", + "volume": 17485.97, + "source": "金投网" + }, + { + "id": 4014, + "variety": "黄金", + "volume": 47204.15, + "source": "金投网" + }, + { + "id": 3799, + "variety": "原油", + "volume": 15591.88, + "source": "金投网" + }, + { + "id": 3584, + "variety": "白银", + "volume": 40947.16, + "source": "金投网" + }, + { + "id": 3369, + "variety": "黄金", + "volume": 16995.32, + "source": "金投网" + }, + { + "id": 3154, + "variety": "原油", + "volume": 81025.21, + "source": "金投网" + }, + { + "id": 2939, + "variety": "白银", + "volume": 23601.32, + "source": "金投网" + }, + { + "id": 2724, + "variety": "黄金", + "volume": 101357.62, + "source": "金投网" + }, + { + "id": 2509, + "variety": "原油", + "volume": 27296.22, + "source": "金投网" + }, + { + "id": 2294, + "variety": "白银", + "volume": 105511.89, + "source": "金投网" + }, + { + "id": 2079, + "variety": "黄金", + "volume": 104892.98, + "source": "金投网" + }, + { + "id": 1409, + "variety": "原油", + "volume": 32883.23, + "source": "金投网" + }, + { + "id": 980, + "variety": "白银", + "volume": 108554.51, + "source": "金投网" + }, + { + "id": 551, + "variety": "黄金", + "volume": 15045.25, + "source": "金投网" + }, + { + "id": 5088, + "variety": "原油", + "volume": 15048.04, + "source": "金投网" + }, + { + "id": 4873, + "variety": "白银", + "volume": 50423.02, + "source": "金投网" + }, + { + "id": 4658, + "variety": "黄金", + "volume": 10170.66, + "source": "金投网" + }, + { + "id": 4443, + "variety": "原油", + "volume": 37344.52, + "source": "金投网" + }, + { + "id": 4228, + "variety": "白银", + "volume": 30426.95, + "source": "金投网" + }, + { + "id": 4013, + "variety": "黄金", + "volume": 49209.61, + "source": "金投网" + }, + { + "id": 3798, + "variety": "原油", + "volume": 107177.19, + "source": "金投网" + }, + { + "id": 3583, + "variety": "白银", + "volume": 93421.64, + "source": "金投网" + }, + { + "id": 3368, + "variety": "黄金", + "volume": 77999.93, + "source": "金投网" + }, + { + "id": 3153, + "variety": "原油", + "volume": 29534.24, + "source": "金投网" + }, + { + "id": 2938, + "variety": "白银", + "volume": 45387.79, + "source": "金投网" + }, + { + "id": 2723, + "variety": "黄金", + "volume": 104914.24, + "source": "金投网" + }, + { + "id": 2508, + "variety": "原油", + "volume": 97844.15, + "source": "金投网" + }, + { + "id": 2293, + "variety": "白银", + "volume": 95510.44, + "source": "金投网" + }, + { + "id": 2078, + "variety": "黄金", + "volume": 92169.65, + "source": "金投网" + }, + { + "id": 1408, + "variety": "原油", + "volume": 57513.54, + "source": "金投网" + }, + { + "id": 979, + "variety": "白银", + "volume": 52379.78, + "source": "金投网" + }, + { + "id": 550, + "variety": "黄金", + "volume": 88504.13, + "source": "金投网" + }, + { + "id": 5087, + "variety": "原油", + "volume": 69506.14, + "source": "金投网" + }, + { + "id": 4872, + "variety": "白银", + "volume": 103645.9, + "source": "金投网" + }, + { + "id": 4657, + "variety": "黄金", + "volume": 39228.74, + "source": "金投网" + }, + { + "id": 4442, + "variety": "原油", + "volume": 62606.35, + "source": "金投网" + }, + { + "id": 4227, + "variety": "白银", + "volume": 109972.81, + "source": "金投网" + }, + { + "id": 4012, + "variety": "黄金", + "volume": 96224.76, + "source": "金投网" + }, + { + "id": 3797, + "variety": "原油", + "volume": 107952.24, + "source": "金投网" + }, + { + "id": 3582, + "variety": "白银", + "volume": 13147.59, + "source": "金投网" + }, + { + "id": 3367, + "variety": "黄金", + "volume": 90670.24, + "source": "金投网" + }, + { + "id": 3152, + "variety": "原油", + "volume": 63873.17, + "source": "金投网" + }, + { + "id": 2937, + "variety": "白银", + "volume": 99552.05, + "source": "金投网" + }, + { + "id": 2722, + "variety": "黄金", + "volume": 94716.07, + "source": "金投网" + }, + { + "id": 2507, + "variety": "原油", + "volume": 15131.87, + "source": "金投网" + }, + { + "id": 2292, + "variety": "白银", + "volume": 51729.96, + "source": "金投网" + }, + { + "id": 2077, + "variety": "黄金", + "volume": 76802.78, + "source": "金投网" + }, + { + "id": 1407, + "variety": "原油", + "volume": 58654.35, + "source": "金投网" + }, + { + "id": 978, + "variety": "白银", + "volume": 34050.37, + "source": "金投网" + }, + { + "id": 549, + "variety": "黄金", + "volume": 48535.5, + "source": "金投网" + }, + { + "id": 5086, + "variety": "原油", + "volume": 60437.67, + "source": "金投网" + }, + { + "id": 4871, + "variety": "白银", + "volume": 47138.38, + "source": "金投网" + }, + { + "id": 4656, + "variety": "黄金", + "volume": 76712.76, + "source": "金投网" + }, + { + "id": 4441, + "variety": "原油", + "volume": 38537.65, + "source": "金投网" + }, + { + "id": 4226, + "variety": "白银", + "volume": 106724.13, + "source": "金投网" + }, + { + "id": 4011, + "variety": "黄金", + "volume": 39428.64, + "source": "金投网" + }, + { + "id": 3796, + "variety": "原油", + "volume": 95039.69, + "source": "金投网" + }, + { + "id": 3581, + "variety": "白银", + "volume": 34035.06, + "source": "金投网" + }, + { + "id": 3366, + "variety": "黄金", + "volume": 23419.51, + "source": "金投网" + }, + { + "id": 3151, + "variety": "原油", + "volume": 64336.86, + "source": "金投网" + }, + { + "id": 2936, + "variety": "白银", + "volume": 93164.42, + "source": "金投网" + }, + { + "id": 2721, + "variety": "黄金", + "volume": 94902.38, + "source": "金投网" + }, + { + "id": 2506, + "variety": "原油", + "volume": 44011.85, + "source": "金投网" + }, + { + "id": 2291, + "variety": "白银", + "volume": 81957.44, + "source": "金投网" + }, + { + "id": 2076, + "variety": "黄金", + "volume": 21482.49, + "source": "金投网" + }, + { + "id": 1406, + "variety": "原油", + "volume": 77901.37, + "source": "金投网" + }, + { + "id": 977, + "variety": "白银", + "volume": 73516.6, + "source": "金投网" + }, + { + "id": 548, + "variety": "黄金", + "volume": 33038.34, + "source": "金投网" + }, + { + "id": 5085, + "variety": "原油", + "volume": 77629.12, + "source": "金投网" + }, + { + "id": 4870, + "variety": "白银", + "volume": 81095.92, + "source": "金投网" + }, + { + "id": 4655, + "variety": "黄金", + "volume": 109768.27, + "source": "金投网" + }, + { + "id": 4440, + "variety": "原油", + "volume": 85637.49, + "source": "金投网" + }, + { + "id": 4225, + "variety": "白银", + "volume": 87880.13, + "source": "金投网" + }, + { + "id": 4010, + "variety": "黄金", + "volume": 43535.84, + "source": "金投网" + }, + { + "id": 3795, + "variety": "原油", + "volume": 11532.71, + "source": "金投网" + }, + { + "id": 3580, + "variety": "白银", + "volume": 90629.99, + "source": "金投网" + }, + { + "id": 3365, + "variety": "黄金", + "volume": 49732.82, + "source": "金投网" + }, + { + "id": 3150, + "variety": "原油", + "volume": 104199.73, + "source": "金投网" + }, + { + "id": 2935, + "variety": "白银", + "volume": 34416.15, + "source": "金投网" + }, + { + "id": 2720, + "variety": "黄金", + "volume": 34412.34, + "source": "金投网" + }, + { + "id": 2505, + "variety": "原油", + "volume": 76360.74, + "source": "金投网" + }, + { + "id": 2290, + "variety": "白银", + "volume": 23925.81, + "source": "金投网" + }, + { + "id": 2075, + "variety": "黄金", + "volume": 77133.63, + "source": "金投网" + }, + { + "id": 1405, + "variety": "原油", + "volume": 39282.51, + "source": "金投网" + }, + { + "id": 976, + "variety": "白银", + "volume": 77044.92, + "source": "金投网" + }, + { + "id": 547, + "variety": "黄金", + "volume": 12651.36, + "source": "金投网" + }, + { + "id": 5084, + "variety": "原油", + "volume": 53068.88, + "source": "金投网" + }, + { + "id": 4869, + "variety": "白银", + "volume": 72754.97, + "source": "金投网" + }, + { + "id": 4654, + "variety": "黄金", + "volume": 78816.25, + "source": "金投网" + }, + { + "id": 4439, + "variety": "原油", + "volume": 55428.75, + "source": "金投网" + }, + { + "id": 4224, + "variety": "白银", + "volume": 96578.13, + "source": "金投网" + }, + { + "id": 4009, + "variety": "黄金", + "volume": 37425.33, + "source": "金投网" + }, + { + "id": 3794, + "variety": "原油", + "volume": 102013.99, + "source": "金投网" + }, + { + "id": 3579, + "variety": "白银", + "volume": 22478.92, + "source": "金投网" + }, + { + "id": 3364, + "variety": "黄金", + "volume": 43297.21, + "source": "金投网" + }, + { + "id": 3149, + "variety": "原油", + "volume": 92704.54, + "source": "金投网" + }, + { + "id": 2934, + "variety": "白银", + "volume": 57854.22, + "source": "金投网" + }, + { + "id": 2719, + "variety": "黄金", + "volume": 35889.57, + "source": "金投网" + }, + { + "id": 2504, + "variety": "原油", + "volume": 56499, + "source": "金投网" + }, + { + "id": 2289, + "variety": "白银", + "volume": 20853.79, + "source": "金投网" + }, + { + "id": 2074, + "variety": "黄金", + "volume": 105999.18, + "source": "金投网" + }, + { + "id": 1404, + "variety": "原油", + "volume": 96952.82, + "source": "金投网" + }, + { + "id": 975, + "variety": "白银", + "volume": 72670.02, + "source": "金投网" + }, + { + "id": 546, + "variety": "黄金", + "volume": 25170.28, + "source": "金投网" + }, + { + "id": 5083, + "variety": "原油", + "volume": 87803.49, + "source": "金投网" + }, + { + "id": 4868, + "variety": "白银", + "volume": 63245.3, + "source": "金投网" + }, + { + "id": 4653, + "variety": "黄金", + "volume": 51292.37, + "source": "金投网" + }, + { + "id": 4438, + "variety": "原油", + "volume": 72487.33, + "source": "金投网" + }, + { + "id": 4223, + "variety": "白银", + "volume": 104572.82, + "source": "金投网" + }, + { + "id": 4008, + "variety": "黄金", + "volume": 17125.38, + "source": "金投网" + }, + { + "id": 3793, + "variety": "原油", + "volume": 74223.08, + "source": "金投网" + }, + { + "id": 3578, + "variety": "白银", + "volume": 25285.04, + "source": "金投网" + }, + { + "id": 3363, + "variety": "黄金", + "volume": 26187.73, + "source": "金投网" + }, + { + "id": 3148, + "variety": "原油", + "volume": 13135.12, + "source": "金投网" + }, + { + "id": 2933, + "variety": "白银", + "volume": 31774.32, + "source": "金投网" + }, + { + "id": 2718, + "variety": "黄金", + "volume": 53662.18, + "source": "金投网" + }, + { + "id": 2503, + "variety": "原油", + "volume": 72411.86, + "source": "金投网" + }, + { + "id": 2288, + "variety": "白银", + "volume": 75502.48, + "source": "金投网" + }, + { + "id": 2073, + "variety": "黄金", + "volume": 10478.55, + "source": "金投网" + }, + { + "id": 1403, + "variety": "原油", + "volume": 93472.48, + "source": "金投网" + }, + { + "id": 974, + "variety": "白银", + "volume": 50444.55, + "source": "金投网" + }, + { + "id": 545, + "variety": "黄金", + "volume": 50326.96, + "source": "金投网" + }, + { + "id": 5082, + "variety": "原油", + "volume": 62167.7, + "source": "金投网" + }, + { + "id": 4867, + "variety": "白银", + "volume": 10240.59, + "source": "金投网" + }, + { + "id": 4652, + "variety": "黄金", + "volume": 83744.16, + "source": "金投网" + }, + { + "id": 4437, + "variety": "原油", + "volume": 59434.26, + "source": "金投网" + }, + { + "id": 4222, + "variety": "白银", + "volume": 94058.26, + "source": "金投网" + }, + { + "id": 4007, + "variety": "黄金", + "volume": 68939.17, + "source": "金投网" + }, + { + "id": 3792, + "variety": "原油", + "volume": 30617.37, + "source": "金投网" + }, + { + "id": 3577, + "variety": "白银", + "volume": 106753.88, + "source": "金投网" + }, + { + "id": 3362, + "variety": "黄金", + "volume": 104991.97, + "source": "金投网" + }, + { + "id": 3147, + "variety": "原油", + "volume": 34669.12, + "source": "金投网" + }, + { + "id": 2932, + "variety": "白银", + "volume": 21559.41, + "source": "金投网" + }, + { + "id": 2717, + "variety": "黄金", + "volume": 106204.61, + "source": "金投网" + }, + { + "id": 2502, + "variety": "原油", + "volume": 41655.01, + "source": "金投网" + }, + { + "id": 2287, + "variety": "白银", + "volume": 37544.6, + "source": "金投网" + }, + { + "id": 2072, + "variety": "黄金", + "volume": 50072.96, + "source": "金投网" + }, + { + "id": 1402, + "variety": "原油", + "volume": 48367.36, + "source": "金投网" + }, + { + "id": 973, + "variety": "白银", + "volume": 48418.23, + "source": "金投网" + }, + { + "id": 544, + "variety": "黄金", + "volume": 59269.46, + "source": "金投网" + }, + { + "id": 5081, + "variety": "原油", + "volume": 85772.33, + "source": "金投网" + }, + { + "id": 4866, + "variety": "白银", + "volume": 19913.59, + "source": "金投网" + }, + { + "id": 4651, + "variety": "黄金", + "volume": 16331.02, + "source": "金投网" + }, + { + "id": 4436, + "variety": "原油", + "volume": 47338.68, + "source": "金投网" + }, + { + "id": 4221, + "variety": "白银", + "volume": 83591.48, + "source": "金投网" + }, + { + "id": 4006, + "variety": "黄金", + "volume": 100253.35, + "source": "金投网" + }, + { + "id": 3791, + "variety": "原油", + "volume": 45351.2, + "source": "金投网" + }, + { + "id": 3576, + "variety": "白银", + "volume": 43246.02, + "source": "金投网" + }, + { + "id": 3361, + "variety": "黄金", + "volume": 84772.92, + "source": "金投网" + }, + { + "id": 3146, + "variety": "原油", + "volume": 106263.44, + "source": "金投网" + }, + { + "id": 2931, + "variety": "白银", + "volume": 16502.4, + "source": "金投网" + }, + { + "id": 2716, + "variety": "黄金", + "volume": 95619.59, + "source": "金投网" + }, + { + "id": 2501, + "variety": "原油", + "volume": 10437.42, + "source": "金投网" + }, + { + "id": 2286, + "variety": "白银", + "volume": 55536.51, + "source": "金投网" + }, + { + "id": 2071, + "variety": "黄金", + "volume": 62976.29, + "source": "金投网" + }, + { + "id": 1401, + "variety": "原油", + "volume": 29939.09, + "source": "金投网" + }, + { + "id": 972, + "variety": "白银", + "volume": 10920.69, + "source": "金投网" + }, + { + "id": 543, + "variety": "黄金", + "volume": 102611.64, + "source": "金投网" + }, + { + "id": 5080, + "variety": "原油", + "volume": 25308.92, + "source": "金投网" + }, + { + "id": 4865, + "variety": "白银", + "volume": 39383.28, + "source": "金投网" + }, + { + "id": 4650, + "variety": "黄金", + "volume": 106937.84, + "source": "金投网" + }, + { + "id": 4435, + "variety": "原油", + "volume": 87666.94, + "source": "金投网" + }, + { + "id": 4220, + "variety": "白银", + "volume": 29200.39, + "source": "金投网" + }, + { + "id": 4005, + "variety": "黄金", + "volume": 70662.04, + "source": "金投网" + }, + { + "id": 3790, + "variety": "原油", + "volume": 98400.22, + "source": "金投网" + }, + { + "id": 3575, + "variety": "白银", + "volume": 56296.42, + "source": "金投网" + }, + { + "id": 3360, + "variety": "黄金", + "volume": 37702.84, + "source": "金投网" + }, + { + "id": 3145, + "variety": "原油", + "volume": 62697.17, + "source": "金投网" + }, + { + "id": 2930, + "variety": "白银", + "volume": 66829.05, + "source": "金投网" + }, + { + "id": 2715, + "variety": "黄金", + "volume": 95490.91, + "source": "金投网" + }, + { + "id": 2500, + "variety": "原油", + "volume": 44716.51, + "source": "金投网" + }, + { + "id": 2285, + "variety": "白银", + "volume": 34730.49, + "source": "金投网" + }, + { + "id": 2070, + "variety": "黄金", + "volume": 79541.05, + "source": "金投网" + }, + { + "id": 1400, + "variety": "原油", + "volume": 60749.9, + "source": "金投网" + }, + { + "id": 971, + "variety": "白银", + "volume": 105347.13, + "source": "金投网" + }, + { + "id": 542, + "variety": "黄金", + "volume": 60802.71, + "source": "金投网" + }, + { + "id": 5079, + "variety": "原油", + "volume": 100247.44, + "source": "金投网" + }, + { + "id": 4864, + "variety": "白银", + "volume": 48772.09, + "source": "金投网" + }, + { + "id": 4649, + "variety": "黄金", + "volume": 89517.93, + "source": "金投网" + }, + { + "id": 4434, + "variety": "原油", + "volume": 87135.14, + "source": "金投网" + }, + { + "id": 4219, + "variety": "白银", + "volume": 86903.31, + "source": "金投网" + }, + { + "id": 4004, + "variety": "黄金", + "volume": 18279.75, + "source": "金投网" + }, + { + "id": 3789, + "variety": "原油", + "volume": 102097.22, + "source": "金投网" + }, + { + "id": 3574, + "variety": "白银", + "volume": 70587.59, + "source": "金投网" + }, + { + "id": 3359, + "variety": "黄金", + "volume": 22927.98, + "source": "金投网" + }, + { + "id": 3144, + "variety": "原油", + "volume": 51245.34, + "source": "金投网" + }, + { + "id": 2929, + "variety": "白银", + "volume": 63353.47, + "source": "金投网" + }, + { + "id": 2714, + "variety": "黄金", + "volume": 51080.4, + "source": "金投网" + }, + { + "id": 2499, + "variety": "原油", + "volume": 98315.03, + "source": "金投网" + }, + { + "id": 2284, + "variety": "白银", + "volume": 56166.93, + "source": "金投网" + }, + { + "id": 2069, + "variety": "黄金", + "volume": 77611.9, + "source": "金投网" + }, + { + "id": 1399, + "variety": "原油", + "volume": 83016.63, + "source": "金投网" + }, + { + "id": 970, + "variety": "白银", + "volume": 17738.61, + "source": "金投网" + }, + { + "id": 541, + "variety": "黄金", + "volume": 46680.71, + "source": "金投网" + }, + { + "id": 5078, + "variety": "原油", + "volume": 52711.69, + "source": "金投网" + }, + { + "id": 4863, + "variety": "白银", + "volume": 74723.48, + "source": "金投网" + }, + { + "id": 4648, + "variety": "黄金", + "volume": 57242.25, + "source": "金投网" + }, + { + "id": 4433, + "variety": "原油", + "volume": 85238.87, + "source": "金投网" + }, + { + "id": 4218, + "variety": "白银", + "volume": 45644.13, + "source": "金投网" + }, + { + "id": 4003, + "variety": "黄金", + "volume": 45135.06, + "source": "金投网" + }, + { + "id": 3788, + "variety": "原油", + "volume": 94441.9, + "source": "金投网" + }, + { + "id": 3573, + "variety": "白银", + "volume": 63504.57, + "source": "金投网" + }, + { + "id": 3358, + "variety": "黄金", + "volume": 90436.01, + "source": "金投网" + }, + { + "id": 3143, + "variety": "原油", + "volume": 31753.21, + "source": "金投网" + }, + { + "id": 2928, + "variety": "白银", + "volume": 17130.72, + "source": "金投网" + }, + { + "id": 2713, + "variety": "黄金", + "volume": 87215.97, + "source": "金投网" + }, + { + "id": 2498, + "variety": "原油", + "volume": 90484.39, + "source": "金投网" + }, + { + "id": 2283, + "variety": "白银", + "volume": 28304.75, + "source": "金投网" + }, + { + "id": 2068, + "variety": "黄金", + "volume": 97932.66, + "source": "金投网" + }, + { + "id": 1398, + "variety": "原油", + "volume": 23780.87, + "source": "金投网" + }, + { + "id": 969, + "variety": "白银", + "volume": 58061.78, + "source": "金投网" + }, + { + "id": 540, + "variety": "黄金", + "volume": 81110.83, + "source": "金投网" + }, + { + "id": 5077, + "variety": "原油", + "volume": 92376.19, + "source": "金投网" + }, + { + "id": 4862, + "variety": "白银", + "volume": 35876.43, + "source": "金投网" + }, + { + "id": 4647, + "variety": "黄金", + "volume": 107677.74, + "source": "金投网" + }, + { + "id": 4432, + "variety": "原油", + "volume": 32817.73, + "source": "金投网" + }, + { + "id": 4217, + "variety": "白银", + "volume": 10233.39, + "source": "金投网" + }, + { + "id": 4002, + "variety": "黄金", + "volume": 13776.24, + "source": "金投网" + }, + { + "id": 3787, + "variety": "原油", + "volume": 26736.47, + "source": "金投网" + }, + { + "id": 3572, + "variety": "白银", + "volume": 33939.61, + "source": "金投网" + }, + { + "id": 3357, + "variety": "黄金", + "volume": 45900.71, + "source": "金投网" + }, + { + "id": 3142, + "variety": "原油", + "volume": 92911.08, + "source": "金投网" + }, + { + "id": 2927, + "variety": "白银", + "volume": 29855.7, + "source": "金投网" + }, + { + "id": 2712, + "variety": "黄金", + "volume": 82096.62, + "source": "金投网" + }, + { + "id": 2497, + "variety": "原油", + "volume": 54719.12, + "source": "金投网" + }, + { + "id": 2282, + "variety": "白银", + "volume": 108811.24, + "source": "金投网" + }, + { + "id": 2067, + "variety": "黄金", + "volume": 107687.39, + "source": "金投网" + }, + { + "id": 1397, + "variety": "原油", + "volume": 80963.3, + "source": "金投网" + }, + { + "id": 968, + "variety": "白银", + "volume": 21838.77, + "source": "金投网" + }, + { + "id": 539, + "variety": "黄金", + "volume": 25073.3, + "source": "金投网" + }, + { + "id": 5076, + "variety": "原油", + "volume": 49610.83, + "source": "金投网" + }, + { + "id": 4861, + "variety": "白银", + "volume": 68029.75, + "source": "金投网" + }, + { + "id": 4646, + "variety": "黄金", + "volume": 109489.56, + "source": "金投网" + }, + { + "id": 4431, + "variety": "原油", + "volume": 26048.23, + "source": "金投网" + }, + { + "id": 4216, + "variety": "白银", + "volume": 89018.88, + "source": "金投网" + }, + { + "id": 4001, + "variety": "黄金", + "volume": 74932.6, + "source": "金投网" + }, + { + "id": 3786, + "variety": "原油", + "volume": 34229.26, + "source": "金投网" + }, + { + "id": 3571, + "variety": "白银", + "volume": 69105.9, + "source": "金投网" + }, + { + "id": 3356, + "variety": "黄金", + "volume": 29985.86, + "source": "金投网" + }, + { + "id": 3141, + "variety": "原油", + "volume": 38391.41, + "source": "金投网" + }, + { + "id": 2926, + "variety": "白银", + "volume": 58397.15, + "source": "金投网" + }, + { + "id": 2711, + "variety": "黄金", + "volume": 95190.21, + "source": "金投网" + }, + { + "id": 2496, + "variety": "原油", + "volume": 43005.72, + "source": "金投网" + }, + { + "id": 2281, + "variety": "白银", + "volume": 76525.9, + "source": "金投网" + }, + { + "id": 2066, + "variety": "黄金", + "volume": 75737.63, + "source": "金投网" + }, + { + "id": 1396, + "variety": "原油", + "volume": 25358.13, + "source": "金投网" + }, + { + "id": 967, + "variety": "白银", + "volume": 55832.77, + "source": "金投网" + }, + { + "id": 538, + "variety": "黄金", + "volume": 44772.34, + "source": "金投网" + }, + { + "id": 5075, + "variety": "原油", + "volume": 70090.87, + "source": "金投网" + }, + { + "id": 4860, + "variety": "白银", + "volume": 81793.99, + "source": "金投网" + }, + { + "id": 4645, + "variety": "黄金", + "volume": 30814.47, + "source": "金投网" + }, + { + "id": 4430, + "variety": "原油", + "volume": 16345.19, + "source": "金投网" + }, + { + "id": 4215, + "variety": "白银", + "volume": 78989.84, + "source": "金投网" + }, + { + "id": 4000, + "variety": "黄金", + "volume": 86328.27, + "source": "金投网" + }, + { + "id": 3785, + "variety": "原油", + "volume": 61679.39, + "source": "金投网" + }, + { + "id": 3570, + "variety": "白银", + "volume": 63875.58, + "source": "金投网" + }, + { + "id": 3355, + "variety": "黄金", + "volume": 56533.43, + "source": "金投网" + }, + { + "id": 3140, + "variety": "原油", + "volume": 23612.86, + "source": "金投网" + }, + { + "id": 2925, + "variety": "白银", + "volume": 66111.85, + "source": "金投网" + }, + { + "id": 2710, + "variety": "黄金", + "volume": 47801.25, + "source": "金投网" + }, + { + "id": 2495, + "variety": "原油", + "volume": 91415.3, + "source": "金投网" + }, + { + "id": 2280, + "variety": "白银", + "volume": 79089.49, + "source": "金投网" + }, + { + "id": 2065, + "variety": "黄金", + "volume": 41080.31, + "source": "金投网" + }, + { + "id": 1395, + "variety": "原油", + "volume": 25687.02, + "source": "金投网" + }, + { + "id": 966, + "variety": "白银", + "volume": 18596.57, + "source": "金投网" + }, + { + "id": 537, + "variety": "黄金", + "volume": 67417.7, + "source": "金投网" + }, + { + "id": 5074, + "variety": "原油", + "volume": 76787.36, + "source": "金投网" + }, + { + "id": 4859, + "variety": "白银", + "volume": 99222.55, + "source": "金投网" + }, + { + "id": 4644, + "variety": "黄金", + "volume": 14051.19, + "source": "金投网" + }, + { + "id": 4429, + "variety": "原油", + "volume": 85697.65, + "source": "金投网" + }, + { + "id": 4214, + "variety": "白银", + "volume": 26711.58, + "source": "金投网" + }, + { + "id": 3999, + "variety": "黄金", + "volume": 46417.67, + "source": "金投网" + }, + { + "id": 3784, + "variety": "原油", + "volume": 80560.01, + "source": "金投网" + }, + { + "id": 3569, + "variety": "白银", + "volume": 90252.81, + "source": "金投网" + }, + { + "id": 3354, + "variety": "黄金", + "volume": 24379.84, + "source": "金投网" + }, + { + "id": 3139, + "variety": "原油", + "volume": 107963.15, + "source": "金投网" + }, + { + "id": 2924, + "variety": "白银", + "volume": 68384.35, + "source": "金投网" + }, + { + "id": 2709, + "variety": "黄金", + "volume": 41927.78, + "source": "金投网" + }, + { + "id": 2494, + "variety": "原油", + "volume": 100682.12, + "source": "金投网" + }, + { + "id": 2279, + "variety": "白银", + "volume": 83900.79, + "source": "金投网" + }, + { + "id": 2064, + "variety": "黄金", + "volume": 11105.32, + "source": "金投网" + }, + { + "id": 1394, + "variety": "原油", + "volume": 44735.64, + "source": "金投网" + }, + { + "id": 965, + "variety": "白银", + "volume": 70141.34, + "source": "金投网" + }, + { + "id": 536, + "variety": "黄金", + "volume": 94223.14, + "source": "金投网" + }, + { + "id": 5073, + "variety": "原油", + "volume": 56066.96, + "source": "金投网" + }, + { + "id": 4858, + "variety": "白银", + "volume": 45599.97, + "source": "金投网" + }, + { + "id": 4643, + "variety": "黄金", + "volume": 53737.93, + "source": "金投网" + }, + { + "id": 4428, + "variety": "原油", + "volume": 27195.06, + "source": "金投网" + }, + { + "id": 4213, + "variety": "白银", + "volume": 13316.45, + "source": "金投网" + }, + { + "id": 3998, + "variety": "黄金", + "volume": 87594.7, + "source": "金投网" + }, + { + "id": 3783, + "variety": "原油", + "volume": 10780.78, + "source": "金投网" + }, + { + "id": 3568, + "variety": "白银", + "volume": 44266.96, + "source": "金投网" + }, + { + "id": 3353, + "variety": "黄金", + "volume": 39993.49, + "source": "金投网" + }, + { + "id": 3138, + "variety": "原油", + "volume": 39378.93, + "source": "金投网" + }, + { + "id": 2923, + "variety": "白银", + "volume": 45668.64, + "source": "金投网" + }, + { + "id": 2708, + "variety": "黄金", + "volume": 70715.45, + "source": "金投网" + }, + { + "id": 2493, + "variety": "原油", + "volume": 31123.01, + "source": "金投网" + }, + { + "id": 2278, + "variety": "白银", + "volume": 24106.92, + "source": "金投网" + }, + { + "id": 2063, + "variety": "黄金", + "volume": 95818.2, + "source": "金投网" + }, + { + "id": 1393, + "variety": "原油", + "volume": 85372.59, + "source": "金投网" + }, + { + "id": 964, + "variety": "白银", + "volume": 53643.6, + "source": "金投网" + }, + { + "id": 535, + "variety": "黄金", + "volume": 21627.07, + "source": "金投网" + }, + { + "id": 5072, + "variety": "原油", + "volume": 84283.41, + "source": "金投网" + }, + { + "id": 4857, + "variety": "白银", + "volume": 37170.05, + "source": "金投网" + }, + { + "id": 4642, + "variety": "黄金", + "volume": 79628.19, + "source": "金投网" + }, + { + "id": 4427, + "variety": "原油", + "volume": 50446.48, + "source": "金投网" + }, + { + "id": 4212, + "variety": "白银", + "volume": 78731.02, + "source": "金投网" + }, + { + "id": 3997, + "variety": "黄金", + "volume": 92824.73, + "source": "金投网" + }, + { + "id": 3782, + "variety": "原油", + "volume": 72429.61, + "source": "金投网" + }, + { + "id": 3567, + "variety": "白银", + "volume": 34624.34, + "source": "金投网" + }, + { + "id": 3352, + "variety": "黄金", + "volume": 68272.07, + "source": "金投网" + }, + { + "id": 3137, + "variety": "原油", + "volume": 14594.48, + "source": "金投网" + }, + { + "id": 2922, + "variety": "白银", + "volume": 41222.11, + "source": "金投网" + }, + { + "id": 2707, + "variety": "黄金", + "volume": 58967.13, + "source": "金投网" + }, + { + "id": 2492, + "variety": "原油", + "volume": 97229.93, + "source": "金投网" + }, + { + "id": 2277, + "variety": "白银", + "volume": 38985.51, + "source": "金投网" + }, + { + "id": 2062, + "variety": "黄金", + "volume": 53566.22, + "source": "金投网" + }, + { + "id": 1392, + "variety": "原油", + "volume": 42250.4, + "source": "金投网" + }, + { + "id": 963, + "variety": "白银", + "volume": 82406.58, + "source": "金投网" + }, + { + "id": 534, + "variety": "黄金", + "volume": 62335.68, + "source": "金投网" + }, + { + "id": 5071, + "variety": "原油", + "volume": 60770.15, + "source": "金投网" + }, + { + "id": 4856, + "variety": "白银", + "volume": 80597.41, + "source": "金投网" + }, + { + "id": 4641, + "variety": "黄金", + "volume": 20037.85, + "source": "金投网" + }, + { + "id": 4426, + "variety": "原油", + "volume": 85108.67, + "source": "金投网" + }, + { + "id": 4211, + "variety": "白银", + "volume": 78950.56, + "source": "金投网" + }, + { + "id": 3996, + "variety": "黄金", + "volume": 91977.21, + "source": "金投网" + }, + { + "id": 3781, + "variety": "原油", + "volume": 87519.56, + "source": "金投网" + }, + { + "id": 3566, + "variety": "白银", + "volume": 69252.26, + "source": "金投网" + }, + { + "id": 3351, + "variety": "黄金", + "volume": 30059.66, + "source": "金投网" + }, + { + "id": 3136, + "variety": "原油", + "volume": 85790.97, + "source": "金投网" + }, + { + "id": 2921, + "variety": "白银", + "volume": 36331, + "source": "金投网" + }, + { + "id": 2706, + "variety": "黄金", + "volume": 69407.87, + "source": "金投网" + }, + { + "id": 2491, + "variety": "原油", + "volume": 11108.35, + "source": "金投网" + }, + { + "id": 2276, + "variety": "白银", + "volume": 42640.24, + "source": "金投网" + }, + { + "id": 2061, + "variety": "黄金", + "volume": 11032.01, + "source": "金投网" + }, + { + "id": 1391, + "variety": "原油", + "volume": 14869.28, + "source": "金投网" + }, + { + "id": 962, + "variety": "白银", + "volume": 30215.1, + "source": "金投网" + }, + { + "id": 533, + "variety": "黄金", + "volume": 92896.35, + "source": "金投网" + }, + { + "id": 5070, + "variety": "原油", + "volume": 108892.75, + "source": "金投网" + }, + { + "id": 4855, + "variety": "白银", + "volume": 62424.38, + "source": "金投网" + }, + { + "id": 4640, + "variety": "黄金", + "volume": 107835.47, + "source": "金投网" + }, + { + "id": 4425, + "variety": "原油", + "volume": 46977.53, + "source": "金投网" + }, + { + "id": 4210, + "variety": "白银", + "volume": 101590.93, + "source": "金投网" + }, + { + "id": 3995, + "variety": "黄金", + "volume": 91524.44, + "source": "金投网" + }, + { + "id": 3780, + "variety": "原油", + "volume": 18801.69, + "source": "金投网" + }, + { + "id": 3565, + "variety": "白银", + "volume": 41333.77, + "source": "金投网" + }, + { + "id": 3350, + "variety": "黄金", + "volume": 33430.95, + "source": "金投网" + }, + { + "id": 3135, + "variety": "原油", + "volume": 84778.83, + "source": "金投网" + }, + { + "id": 2920, + "variety": "白银", + "volume": 108307.52, + "source": "金投网" + }, + { + "id": 2705, + "variety": "黄金", + "volume": 97179.4, + "source": "金投网" + }, + { + "id": 2490, + "variety": "原油", + "volume": 23546.62, + "source": "金投网" + }, + { + "id": 2275, + "variety": "白银", + "volume": 26268.03, + "source": "金投网" + }, + { + "id": 2060, + "variety": "黄金", + "volume": 101216.32, + "source": "金投网" + }, + { + "id": 1390, + "variety": "原油", + "volume": 82420.41, + "source": "金投网" + }, + { + "id": 961, + "variety": "白银", + "volume": 57322.43, + "source": "金投网" + }, + { + "id": 532, + "variety": "黄金", + "volume": 105321.54, + "source": "金投网" + }, + { + "id": 5069, + "variety": "原油", + "volume": 25451.45, + "source": "金投网" + }, + { + "id": 4854, + "variety": "白银", + "volume": 60324.15, + "source": "金投网" + }, + { + "id": 4639, + "variety": "黄金", + "volume": 37712.86, + "source": "金投网" + }, + { + "id": 4424, + "variety": "原油", + "volume": 69534.9, + "source": "金投网" + }, + { + "id": 4209, + "variety": "白银", + "volume": 41833.42, + "source": "金投网" + }, + { + "id": 3994, + "variety": "黄金", + "volume": 108661.55, + "source": "金投网" + }, + { + "id": 3779, + "variety": "原油", + "volume": 33404.12, + "source": "金投网" + }, + { + "id": 3564, + "variety": "白银", + "volume": 91051.23, + "source": "金投网" + }, + { + "id": 3349, + "variety": "黄金", + "volume": 15549.35, + "source": "金投网" + }, + { + "id": 3134, + "variety": "原油", + "volume": 51510.21, + "source": "金投网" + }, + { + "id": 2919, + "variety": "白银", + "volume": 107628.48, + "source": "金投网" + }, + { + "id": 2704, + "variety": "黄金", + "volume": 36598.6, + "source": "金投网" + }, + { + "id": 2489, + "variety": "原油", + "volume": 50110.01, + "source": "金投网" + }, + { + "id": 2274, + "variety": "白银", + "volume": 68792.03, + "source": "金投网" + }, + { + "id": 2059, + "variety": "黄金", + "volume": 96511.72, + "source": "金投网" + }, + { + "id": 1389, + "variety": "原油", + "volume": 22701.79, + "source": "金投网" + }, + { + "id": 960, + "variety": "白银", + "volume": 28695.93, + "source": "金投网" + }, + { + "id": 531, + "variety": "黄金", + "volume": 35803.65, + "source": "金投网" + }, + { + "id": 5068, + "variety": "原油", + "volume": 22209.98, + "source": "金投网" + }, + { + "id": 4853, + "variety": "白银", + "volume": 107736.38, + "source": "金投网" + }, + { + "id": 4638, + "variety": "黄金", + "volume": 16045.22, + "source": "金投网" + }, + { + "id": 4423, + "variety": "原油", + "volume": 69263.28, + "source": "金投网" + }, + { + "id": 4208, + "variety": "白银", + "volume": 32465.74, + "source": "金投网" + }, + { + "id": 3993, + "variety": "黄金", + "volume": 41046.91, + "source": "金投网" + }, + { + "id": 3778, + "variety": "原油", + "volume": 69728.34, + "source": "金投网" + }, + { + "id": 3563, + "variety": "白银", + "volume": 100085.06, + "source": "金投网" + }, + { + "id": 3348, + "variety": "黄金", + "volume": 69750.94, + "source": "金投网" + }, + { + "id": 3133, + "variety": "原油", + "volume": 22246.59, + "source": "金投网" + }, + { + "id": 2918, + "variety": "白银", + "volume": 23586.41, + "source": "金投网" + }, + { + "id": 2703, + "variety": "黄金", + "volume": 58627.53, + "source": "金投网" + }, + { + "id": 2488, + "variety": "原油", + "volume": 20791.47, + "source": "金投网" + }, + { + "id": 2273, + "variety": "白银", + "volume": 36379.13, + "source": "金投网" + }, + { + "id": 2058, + "variety": "黄金", + "volume": 66277.04, + "source": "金投网" + }, + { + "id": 1388, + "variety": "原油", + "volume": 64012.97, + "source": "金投网" + }, + { + "id": 959, + "variety": "白银", + "volume": 88502.16, + "source": "金投网" + }, + { + "id": 530, + "variety": "黄金", + "volume": 45606.46, + "source": "金投网" + }, + { + "id": 5067, + "variety": "原油", + "volume": 103952.93, + "source": "金投网" + }, + { + "id": 4852, + "variety": "白银", + "volume": 21240.97, + "source": "金投网" + }, + { + "id": 4637, + "variety": "黄金", + "volume": 98984.4, + "source": "金投网" + }, + { + "id": 4422, + "variety": "原油", + "volume": 80543.71, + "source": "金投网" + }, + { + "id": 4207, + "variety": "白银", + "volume": 98815.27, + "source": "金投网" + }, + { + "id": 3992, + "variety": "黄金", + "volume": 61828.48, + "source": "金投网" + }, + { + "id": 3777, + "variety": "原油", + "volume": 43337.38, + "source": "金投网" + }, + { + "id": 3562, + "variety": "白银", + "volume": 66561.93, + "source": "金投网" + }, + { + "id": 3347, + "variety": "黄金", + "volume": 83068.51, + "source": "金投网" + }, + { + "id": 3132, + "variety": "原油", + "volume": 12006.6, + "source": "金投网" + }, + { + "id": 2917, + "variety": "白银", + "volume": 52597.82, + "source": "金投网" + }, + { + "id": 2702, + "variety": "黄金", + "volume": 60647.77, + "source": "金投网" + }, + { + "id": 2487, + "variety": "原油", + "volume": 24268.11, + "source": "金投网" + }, + { + "id": 2272, + "variety": "白银", + "volume": 32822.52, + "source": "金投网" + }, + { + "id": 2057, + "variety": "黄金", + "volume": 58872.7, + "source": "金投网" + }, + { + "id": 1387, + "variety": "原油", + "volume": 98196.27, + "source": "金投网" + }, + { + "id": 958, + "variety": "白银", + "volume": 14368.79, + "source": "金投网" + }, + { + "id": 529, + "variety": "黄金", + "volume": 57417.18, + "source": "金投网" + }, + { + "id": 5066, + "variety": "原油", + "volume": 52837.47, + "source": "金投网" + }, + { + "id": 4851, + "variety": "白银", + "volume": 89081.43, + "source": "金投网" + }, + { + "id": 4636, + "variety": "黄金", + "volume": 58490.16, + "source": "金投网" + }, + { + "id": 4421, + "variety": "原油", + "volume": 60945.15, + "source": "金投网" + }, + { + "id": 4206, + "variety": "白银", + "volume": 69330.04, + "source": "金投网" + }, + { + "id": 3991, + "variety": "黄金", + "volume": 99787.84, + "source": "金投网" + }, + { + "id": 3776, + "variety": "原油", + "volume": 73478.31, + "source": "金投网" + }, + { + "id": 3561, + "variety": "白银", + "volume": 63791.56, + "source": "金投网" + }, + { + "id": 3346, + "variety": "黄金", + "volume": 40129.12, + "source": "金投网" + }, + { + "id": 3131, + "variety": "原油", + "volume": 19214.89, + "source": "金投网" + }, + { + "id": 2916, + "variety": "白银", + "volume": 101287.41, + "source": "金投网" + }, + { + "id": 2701, + "variety": "黄金", + "volume": 100699.57, + "source": "金投网" + }, + { + "id": 2486, + "variety": "原油", + "volume": 20867.9, + "source": "金投网" + }, + { + "id": 2271, + "variety": "白银", + "volume": 86084.59, + "source": "金投网" + }, + { + "id": 2056, + "variety": "黄金", + "volume": 54040.93, + "source": "金投网" + }, + { + "id": 1386, + "variety": "原油", + "volume": 108123.92, + "source": "金投网" + }, + { + "id": 957, + "variety": "白银", + "volume": 57521.9, + "source": "金投网" + }, + { + "id": 528, + "variety": "黄金", + "volume": 107237.15, + "source": "金投网" + }, + { + "id": 5065, + "variety": "原油", + "volume": 46816.31, + "source": "金投网" + }, + { + "id": 4850, + "variety": "白银", + "volume": 79452.91, + "source": "金投网" + }, + { + "id": 4635, + "variety": "黄金", + "volume": 75672.86, + "source": "金投网" + }, + { + "id": 4420, + "variety": "原油", + "volume": 70922.06, + "source": "金投网" + }, + { + "id": 4205, + "variety": "白银", + "volume": 64316.19, + "source": "金投网" + }, + { + "id": 3990, + "variety": "黄金", + "volume": 42491.67, + "source": "金投网" + }, + { + "id": 3775, + "variety": "原油", + "volume": 38679.31, + "source": "金投网" + }, + { + "id": 3560, + "variety": "白银", + "volume": 38510.28, + "source": "金投网" + }, + { + "id": 3345, + "variety": "黄金", + "volume": 95489.49, + "source": "金投网" + }, + { + "id": 3130, + "variety": "原油", + "volume": 61299.2, + "source": "金投网" + }, + { + "id": 2915, + "variety": "白银", + "volume": 85628.17, + "source": "金投网" + }, + { + "id": 2700, + "variety": "黄金", + "volume": 72841.49, + "source": "金投网" + }, + { + "id": 2485, + "variety": "原油", + "volume": 106416.65, + "source": "金投网" + }, + { + "id": 2270, + "variety": "白银", + "volume": 39137.22, + "source": "金投网" + }, + { + "id": 2055, + "variety": "黄金", + "volume": 92751.21, + "source": "金投网" + }, + { + "id": 1385, + "variety": "原油", + "volume": 97467.27, + "source": "金投网" + }, + { + "id": 956, + "variety": "白银", + "volume": 77825.93, + "source": "金投网" + }, + { + "id": 527, + "variety": "黄金", + "volume": 67531.24, + "source": "金投网" + }, + { + "id": 5064, + "variety": "原油", + "volume": 83790.81, + "source": "金投网" + }, + { + "id": 4849, + "variety": "白银", + "volume": 69948.33, + "source": "金投网" + }, + { + "id": 4634, + "variety": "黄金", + "volume": 44787.38, + "source": "金投网" + }, + { + "id": 4419, + "variety": "原油", + "volume": 84393.48, + "source": "金投网" + }, + { + "id": 4204, + "variety": "白银", + "volume": 34374.95, + "source": "金投网" + }, + { + "id": 3989, + "variety": "黄金", + "volume": 90294.92, + "source": "金投网" + }, + { + "id": 3774, + "variety": "原油", + "volume": 65147.15, + "source": "金投网" + }, + { + "id": 3559, + "variety": "白银", + "volume": 86764.27, + "source": "金投网" + }, + { + "id": 3344, + "variety": "黄金", + "volume": 46081.95, + "source": "金投网" + }, + { + "id": 3129, + "variety": "原油", + "volume": 87186.89, + "source": "金投网" + }, + { + "id": 2914, + "variety": "白银", + "volume": 67317.63, + "source": "金投网" + }, + { + "id": 2699, + "variety": "黄金", + "volume": 18024.52, + "source": "金投网" + }, + { + "id": 2484, + "variety": "原油", + "volume": 26998.29, + "source": "金投网" + }, + { + "id": 2269, + "variety": "白银", + "volume": 49844.01, + "source": "金投网" + }, + { + "id": 2054, + "variety": "黄金", + "volume": 15936.34, + "source": "金投网" + }, + { + "id": 1384, + "variety": "原油", + "volume": 73374.95, + "source": "金投网" + }, + { + "id": 955, + "variety": "白银", + "volume": 54974.93, + "source": "金投网" + }, + { + "id": 526, + "variety": "黄金", + "volume": 74914.03, + "source": "金投网" + }, + { + "id": 5063, + "variety": "原油", + "volume": 36439.72, + "source": "金投网" + }, + { + "id": 4848, + "variety": "白银", + "volume": 12897.4, + "source": "金投网" + }, + { + "id": 4633, + "variety": "黄金", + "volume": 95986.47, + "source": "金投网" + }, + { + "id": 4418, + "variety": "原油", + "volume": 94731.08, + "source": "金投网" + }, + { + "id": 4203, + "variety": "白银", + "volume": 53449.13, + "source": "金投网" + }, + { + "id": 3988, + "variety": "黄金", + "volume": 27705.66, + "source": "金投网" + }, + { + "id": 3773, + "variety": "原油", + "volume": 23373.86, + "source": "金投网" + }, + { + "id": 3558, + "variety": "白银", + "volume": 17878.72, + "source": "金投网" + }, + { + "id": 3343, + "variety": "黄金", + "volume": 74409.08, + "source": "金投网" + }, + { + "id": 3128, + "variety": "原油", + "volume": 95395.04, + "source": "金投网" + }, + { + "id": 2913, + "variety": "白银", + "volume": 65321.87, + "source": "金投网" + }, + { + "id": 2698, + "variety": "黄金", + "volume": 52985.54, + "source": "金投网" + }, + { + "id": 2483, + "variety": "原油", + "volume": 72417.18, + "source": "金投网" + }, + { + "id": 2268, + "variety": "白银", + "volume": 90803.76, + "source": "金投网" + }, + { + "id": 2053, + "variety": "黄金", + "volume": 11482.94, + "source": "金投网" + }, + { + "id": 1383, + "variety": "原油", + "volume": 62890.19, + "source": "金投网" + }, + { + "id": 954, + "variety": "白银", + "volume": 24087.46, + "source": "金投网" + }, + { + "id": 525, + "variety": "黄金", + "volume": 56002.79, + "source": "金投网" + }, + { + "id": 5062, + "variety": "原油", + "volume": 44209.75, + "source": "金投网" + }, + { + "id": 4847, + "variety": "白银", + "volume": 24787.9, + "source": "金投网" + }, + { + "id": 4632, + "variety": "黄金", + "volume": 59828.75, + "source": "金投网" + }, + { + "id": 4417, + "variety": "原油", + "volume": 70994.74, + "source": "金投网" + }, + { + "id": 4202, + "variety": "白银", + "volume": 42701.4, + "source": "金投网" + }, + { + "id": 3987, + "variety": "黄金", + "volume": 60628.91, + "source": "金投网" + }, + { + "id": 3772, + "variety": "原油", + "volume": 109665.03, + "source": "金投网" + }, + { + "id": 3557, + "variety": "白银", + "volume": 90596.78, + "source": "金投网" + }, + { + "id": 3342, + "variety": "黄金", + "volume": 90138.16, + "source": "金投网" + }, + { + "id": 3127, + "variety": "原油", + "volume": 49161.89, + "source": "金投网" + }, + { + "id": 2912, + "variety": "白银", + "volume": 11798.69, + "source": "金投网" + }, + { + "id": 2697, + "variety": "黄金", + "volume": 78089.24, + "source": "金投网" + }, + { + "id": 2482, + "variety": "原油", + "volume": 34211.34, + "source": "金投网" + }, + { + "id": 2267, + "variety": "白银", + "volume": 98178.64, + "source": "金投网" + }, + { + "id": 2052, + "variety": "黄金", + "volume": 18791.64, + "source": "金投网" + }, + { + "id": 1382, + "variety": "原油", + "volume": 26027.29, + "source": "金投网" + }, + { + "id": 953, + "variety": "白银", + "volume": 72792.63, + "source": "金投网" + }, + { + "id": 524, + "variety": "黄金", + "volume": 71904.62, + "source": "金投网" + }, + { + "id": 5061, + "variety": "原油", + "volume": 97907.66, + "source": "金投网" + }, + { + "id": 4846, + "variety": "白银", + "volume": 37639.81, + "source": "金投网" + }, + { + "id": 4631, + "variety": "黄金", + "volume": 108670.55, + "source": "金投网" + }, + { + "id": 4416, + "variety": "原油", + "volume": 63794.85, + "source": "金投网" + }, + { + "id": 4201, + "variety": "白银", + "volume": 15880.22, + "source": "金投网" + }, + { + "id": 3986, + "variety": "黄金", + "volume": 70796.68, + "source": "金投网" + }, + { + "id": 3771, + "variety": "原油", + "volume": 43760.96, + "source": "金投网" + }, + { + "id": 3556, + "variety": "白银", + "volume": 68422.83, + "source": "金投网" + }, + { + "id": 3341, + "variety": "黄金", + "volume": 89312.31, + "source": "金投网" + }, + { + "id": 3126, + "variety": "原油", + "volume": 27617.31, + "source": "金投网" + }, + { + "id": 2911, + "variety": "白银", + "volume": 81656.37, + "source": "金投网" + }, + { + "id": 2696, + "variety": "黄金", + "volume": 41539.86, + "source": "金投网" + }, + { + "id": 2481, + "variety": "原油", + "volume": 68152.32, + "source": "金投网" + }, + { + "id": 2266, + "variety": "白银", + "volume": 22490.42, + "source": "金投网" + }, + { + "id": 2051, + "variety": "黄金", + "volume": 93378.43, + "source": "金投网" + }, + { + "id": 1381, + "variety": "原油", + "volume": 17187.8, + "source": "金投网" + }, + { + "id": 952, + "variety": "白银", + "volume": 101176.16, + "source": "金投网" + }, + { + "id": 523, + "variety": "黄金", + "volume": 86632.41, + "source": "金投网" + }, + { + "id": 5060, + "variety": "原油", + "volume": 73173.1, + "source": "金投网" + }, + { + "id": 4845, + "variety": "白银", + "volume": 43787.5, + "source": "金投网" + }, + { + "id": 4630, + "variety": "黄金", + "volume": 109393.84, + "source": "金投网" + }, + { + "id": 4415, + "variety": "原油", + "volume": 101216.34, + "source": "金投网" + }, + { + "id": 4200, + "variety": "白银", + "volume": 76122.61, + "source": "金投网" + }, + { + "id": 3985, + "variety": "黄金", + "volume": 47517.04, + "source": "金投网" + }, + { + "id": 3770, + "variety": "原油", + "volume": 40184.34, + "source": "金投网" + }, + { + "id": 3555, + "variety": "白银", + "volume": 83018.6, + "source": "金投网" + }, + { + "id": 3340, + "variety": "黄金", + "volume": 25828.58, + "source": "金投网" + }, + { + "id": 3125, + "variety": "原油", + "volume": 84433.22, + "source": "金投网" + }, + { + "id": 2910, + "variety": "白银", + "volume": 109616.23, + "source": "金投网" + }, + { + "id": 2695, + "variety": "黄金", + "volume": 72510.24, + "source": "金投网" + }, + { + "id": 2480, + "variety": "原油", + "volume": 87315.74, + "source": "金投网" + }, + { + "id": 2265, + "variety": "白银", + "volume": 34672.47, + "source": "金投网" + }, + { + "id": 2050, + "variety": "黄金", + "volume": 19352.42, + "source": "金投网" + }, + { + "id": 1380, + "variety": "原油", + "volume": 92126.84, + "source": "金投网" + }, + { + "id": 951, + "variety": "白银", + "volume": 90857.5, + "source": "金投网" + }, + { + "id": 522, + "variety": "黄金", + "volume": 31877.06, + "source": "金投网" + }, + { + "id": 5059, + "variety": "原油", + "volume": 76622.34, + "source": "金投网" + }, + { + "id": 4844, + "variety": "白银", + "volume": 47249.43, + "source": "金投网" + }, + { + "id": 4629, + "variety": "黄金", + "volume": 106187.85, + "source": "金投网" + }, + { + "id": 4414, + "variety": "原油", + "volume": 90407.58, + "source": "金投网" + }, + { + "id": 4199, + "variety": "白银", + "volume": 41596.76, + "source": "金投网" + }, + { + "id": 3984, + "variety": "黄金", + "volume": 89804.45, + "source": "金投网" + }, + { + "id": 3769, + "variety": "原油", + "volume": 48573.29, + "source": "金投网" + }, + { + "id": 3554, + "variety": "白银", + "volume": 31291.48, + "source": "金投网" + }, + { + "id": 3339, + "variety": "黄金", + "volume": 56264.49, + "source": "金投网" + }, + { + "id": 3124, + "variety": "原油", + "volume": 23143.06, + "source": "金投网" + }, + { + "id": 2909, + "variety": "白银", + "volume": 40189.43, + "source": "金投网" + }, + { + "id": 2694, + "variety": "黄金", + "volume": 87874.48, + "source": "金投网" + }, + { + "id": 2479, + "variety": "原油", + "volume": 61364.32, + "source": "金投网" + }, + { + "id": 2264, + "variety": "白银", + "volume": 89363.74, + "source": "金投网" + }, + { + "id": 2049, + "variety": "黄金", + "volume": 36994.36, + "source": "金投网" + }, + { + "id": 1379, + "variety": "原油", + "volume": 30388.17, + "source": "金投网" + }, + { + "id": 950, + "variety": "白银", + "volume": 36731.26, + "source": "金投网" + }, + { + "id": 521, + "variety": "黄金", + "volume": 72131.24, + "source": "金投网" + }, + { + "id": 5058, + "variety": "原油", + "volume": 32732.47, + "source": "金投网" + }, + { + "id": 4843, + "variety": "白银", + "volume": 50532.02, + "source": "金投网" + }, + { + "id": 4628, + "variety": "黄金", + "volume": 51876.76, + "source": "金投网" + }, + { + "id": 4413, + "variety": "原油", + "volume": 107628.36, + "source": "金投网" + }, + { + "id": 4198, + "variety": "白银", + "volume": 42864.73, + "source": "金投网" + }, + { + "id": 3983, + "variety": "黄金", + "volume": 104863.66, + "source": "金投网" + }, + { + "id": 3768, + "variety": "原油", + "volume": 91520.47, + "source": "金投网" + }, + { + "id": 3553, + "variety": "白银", + "volume": 31257.86, + "source": "金投网" + }, + { + "id": 3338, + "variety": "黄金", + "volume": 66504.12, + "source": "金投网" + }, + { + "id": 3123, + "variety": "原油", + "volume": 107093.02, + "source": "金投网" + }, + { + "id": 2908, + "variety": "白银", + "volume": 108375.51, + "source": "金投网" + }, + { + "id": 2693, + "variety": "黄金", + "volume": 47574.25, + "source": "金投网" + }, + { + "id": 2478, + "variety": "原油", + "volume": 62313.04, + "source": "金投网" + }, + { + "id": 2263, + "variety": "白银", + "volume": 23137.96, + "source": "金投网" + }, + { + "id": 2048, + "variety": "黄金", + "volume": 45702.55, + "source": "金投网" + }, + { + "id": 1378, + "variety": "原油", + "volume": 58736.88, + "source": "金投网" + }, + { + "id": 949, + "variety": "白银", + "volume": 47828.55, + "source": "金投网" + }, + { + "id": 520, + "variety": "黄金", + "volume": 35103.81, + "source": "金投网" + }, + { + "id": 5057, + "variety": "原油", + "volume": 30994.15, + "source": "金投网" + }, + { + "id": 4842, + "variety": "白银", + "volume": 27685.47, + "source": "金投网" + }, + { + "id": 4627, + "variety": "黄金", + "volume": 109948.04, + "source": "金投网" + }, + { + "id": 4412, + "variety": "原油", + "volume": 21987.22, + "source": "金投网" + }, + { + "id": 4197, + "variety": "白银", + "volume": 79772.2, + "source": "金投网" + }, + { + "id": 3982, + "variety": "黄金", + "volume": 20483.28, + "source": "金投网" + }, + { + "id": 3767, + "variety": "原油", + "volume": 12121.25, + "source": "金投网" + }, + { + "id": 3552, + "variety": "白银", + "volume": 68098.49, + "source": "金投网" + }, + { + "id": 3337, + "variety": "黄金", + "volume": 14677.44, + "source": "金投网" + }, + { + "id": 3122, + "variety": "原油", + "volume": 37824.06, + "source": "金投网" + }, + { + "id": 2907, + "variety": "白银", + "volume": 72631.98, + "source": "金投网" + }, + { + "id": 2692, + "variety": "黄金", + "volume": 11200.23, + "source": "金投网" + }, + { + "id": 2477, + "variety": "原油", + "volume": 73715.28, + "source": "金投网" + }, + { + "id": 2262, + "variety": "白银", + "volume": 98251.97, + "source": "金投网" + }, + { + "id": 2047, + "variety": "黄金", + "volume": 51709.96, + "source": "金投网" + }, + { + "id": 1377, + "variety": "原油", + "volume": 105665.58, + "source": "金投网" + }, + { + "id": 948, + "variety": "白银", + "volume": 32200.09, + "source": "金投网" + }, + { + "id": 519, + "variety": "黄金", + "volume": 35438.44, + "source": "金投网" + }, + { + "id": 5056, + "variety": "原油", + "volume": 87221.23, + "source": "金投网" + }, + { + "id": 4841, + "variety": "白银", + "volume": 86631.6, + "source": "金投网" + }, + { + "id": 4626, + "variety": "黄金", + "volume": 28178.18, + "source": "金投网" + }, + { + "id": 4411, + "variety": "原油", + "volume": 29315.5, + "source": "金投网" + }, + { + "id": 4196, + "variety": "白银", + "volume": 88037.19, + "source": "金投网" + }, + { + "id": 3981, + "variety": "黄金", + "volume": 45655.98, + "source": "金投网" + }, + { + "id": 3766, + "variety": "原油", + "volume": 27635.6, + "source": "金投网" + }, + { + "id": 3551, + "variety": "白银", + "volume": 20849.17, + "source": "金投网" + }, + { + "id": 3336, + "variety": "黄金", + "volume": 60247.93, + "source": "金投网" + }, + { + "id": 3121, + "variety": "原油", + "volume": 89928.96, + "source": "金投网" + }, + { + "id": 2906, + "variety": "白银", + "volume": 68800.58, + "source": "金投网" + }, + { + "id": 2691, + "variety": "黄金", + "volume": 94946.47, + "source": "金投网" + }, + { + "id": 2476, + "variety": "原油", + "volume": 36206.26, + "source": "金投网" + }, + { + "id": 2261, + "variety": "白银", + "volume": 99309.87, + "source": "金投网" + }, + { + "id": 2046, + "variety": "黄金", + "volume": 65462.91, + "source": "金投网" + }, + { + "id": 1376, + "variety": "原油", + "volume": 71881.04, + "source": "金投网" + }, + { + "id": 947, + "variety": "白银", + "volume": 106118.28, + "source": "金投网" + }, + { + "id": 518, + "variety": "黄金", + "volume": 90520.28, + "source": "金投网" + }, + { + "id": 5055, + "variety": "原油", + "volume": 36202.38, + "source": "金投网" + }, + { + "id": 4840, + "variety": "白银", + "volume": 106705.14, + "source": "金投网" + }, + { + "id": 4625, + "variety": "黄金", + "volume": 17577.28, + "source": "金投网" + }, + { + "id": 4410, + "variety": "原油", + "volume": 41470.21, + "source": "金投网" + }, + { + "id": 4195, + "variety": "白银", + "volume": 85062.35, + "source": "金投网" + }, + { + "id": 3980, + "variety": "黄金", + "volume": 54995.83, + "source": "金投网" + }, + { + "id": 3765, + "variety": "原油", + "volume": 40798.68, + "source": "金投网" + }, + { + "id": 3550, + "variety": "白银", + "volume": 44250.41, + "source": "金投网" + }, + { + "id": 3335, + "variety": "黄金", + "volume": 82042.69, + "source": "金投网" + }, + { + "id": 3120, + "variety": "原油", + "volume": 34743.66, + "source": "金投网" + }, + { + "id": 2905, + "variety": "白银", + "volume": 102820.02, + "source": "金投网" + }, + { + "id": 2690, + "variety": "黄金", + "volume": 63325.37, + "source": "金投网" + }, + { + "id": 2475, + "variety": "原油", + "volume": 100262.06, + "source": "金投网" + }, + { + "id": 2260, + "variety": "白银", + "volume": 59275.52, + "source": "金投网" + }, + { + "id": 2045, + "variety": "黄金", + "volume": 58452.91, + "source": "金投网" + }, + { + "id": 1375, + "variety": "原油", + "volume": 68454.39, + "source": "金投网" + }, + { + "id": 946, + "variety": "白银", + "volume": 48229, + "source": "金投网" + }, + { + "id": 517, + "variety": "黄金", + "volume": 69000.78, + "source": "金投网" + }, + { + "id": 5054, + "variety": "原油", + "volume": 46461.11, + "source": "金投网" + }, + { + "id": 4839, + "variety": "白银", + "volume": 53040.8, + "source": "金投网" + }, + { + "id": 4624, + "variety": "黄金", + "volume": 69099.12, + "source": "金投网" + }, + { + "id": 4409, + "variety": "原油", + "volume": 71991.32, + "source": "金投网" + }, + { + "id": 4194, + "variety": "白银", + "volume": 106950.64, + "source": "金投网" + }, + { + "id": 3979, + "variety": "黄金", + "volume": 95400.18, + "source": "金投网" + }, + { + "id": 3764, + "variety": "原油", + "volume": 102096.95, + "source": "金投网" + }, + { + "id": 3549, + "variety": "白银", + "volume": 13341.84, + "source": "金投网" + }, + { + "id": 3334, + "variety": "黄金", + "volume": 89808.38, + "source": "金投网" + }, + { + "id": 3119, + "variety": "原油", + "volume": 16589.37, + "source": "金投网" + }, + { + "id": 2904, + "variety": "白银", + "volume": 81383.45, + "source": "金投网" + }, + { + "id": 2689, + "variety": "黄金", + "volume": 16355.94, + "source": "金投网" + }, + { + "id": 2474, + "variety": "原油", + "volume": 79789.86, + "source": "金投网" + }, + { + "id": 2259, + "variety": "白银", + "volume": 67387.57, + "source": "金投网" + }, + { + "id": 2044, + "variety": "黄金", + "volume": 64488.98, + "source": "金投网" + }, + { + "id": 1374, + "variety": "原油", + "volume": 100010.76, + "source": "金投网" + }, + { + "id": 945, + "variety": "白银", + "volume": 94105.7, + "source": "金投网" + }, + { + "id": 516, + "variety": "黄金", + "volume": 71783.74, + "source": "金投网" + }, + { + "id": 5053, + "variety": "原油", + "volume": 33416.6, + "source": "金投网" + }, + { + "id": 4838, + "variety": "白银", + "volume": 46512.42, + "source": "金投网" + }, + { + "id": 4623, + "variety": "黄金", + "volume": 74816.27, + "source": "金投网" + }, + { + "id": 4408, + "variety": "原油", + "volume": 15933.22, + "source": "金投网" + }, + { + "id": 4193, + "variety": "白银", + "volume": 31936.48, + "source": "金投网" + }, + { + "id": 3978, + "variety": "黄金", + "volume": 57843.16, + "source": "金投网" + }, + { + "id": 3763, + "variety": "原油", + "volume": 30795.7, + "source": "金投网" + }, + { + "id": 3548, + "variety": "白银", + "volume": 20917.42, + "source": "金投网" + }, + { + "id": 3333, + "variety": "黄金", + "volume": 83497.85, + "source": "金投网" + }, + { + "id": 3118, + "variety": "原油", + "volume": 30966.34, + "source": "金投网" + }, + { + "id": 2903, + "variety": "白银", + "volume": 99948.95, + "source": "金投网" + }, + { + "id": 2688, + "variety": "黄金", + "volume": 60611.51, + "source": "金投网" + }, + { + "id": 2473, + "variety": "原油", + "volume": 75980.2, + "source": "金投网" + }, + { + "id": 2258, + "variety": "白银", + "volume": 81165.42, + "source": "金投网" + }, + { + "id": 2043, + "variety": "黄金", + "volume": 39579.28, + "source": "金投网" + }, + { + "id": 1373, + "variety": "原油", + "volume": 72230.3, + "source": "金投网" + }, + { + "id": 944, + "variety": "白银", + "volume": 102081.75, + "source": "金投网" + }, + { + "id": 515, + "variety": "黄金", + "volume": 75599.18, + "source": "金投网" + }, + { + "id": 5052, + "variety": "原油", + "volume": 91680.81, + "source": "金投网" + }, + { + "id": 4837, + "variety": "白银", + "volume": 86563.54, + "source": "金投网" + }, + { + "id": 4622, + "variety": "黄金", + "volume": 42483.26, + "source": "金投网" + }, + { + "id": 4407, + "variety": "原油", + "volume": 44630.77, + "source": "金投网" + }, + { + "id": 4192, + "variety": "白银", + "volume": 103693.06, + "source": "金投网" + }, + { + "id": 3977, + "variety": "黄金", + "volume": 70945.88, + "source": "金投网" + }, + { + "id": 3762, + "variety": "原油", + "volume": 71006.88, + "source": "金投网" + }, + { + "id": 3547, + "variety": "白银", + "volume": 52008.01, + "source": "金投网" + }, + { + "id": 3332, + "variety": "黄金", + "volume": 23764.22, + "source": "金投网" + }, + { + "id": 3117, + "variety": "原油", + "volume": 56710.07, + "source": "金投网" + }, + { + "id": 2902, + "variety": "白银", + "volume": 74984.86, + "source": "金投网" + }, + { + "id": 2687, + "variety": "黄金", + "volume": 24602.17, + "source": "金投网" + }, + { + "id": 2472, + "variety": "原油", + "volume": 68260.53, + "source": "金投网" + }, + { + "id": 2257, + "variety": "白银", + "volume": 90828.3, + "source": "金投网" + }, + { + "id": 2042, + "variety": "黄金", + "volume": 69261.32, + "source": "金投网" + }, + { + "id": 1372, + "variety": "原油", + "volume": 93627.5, + "source": "金投网" + }, + { + "id": 943, + "variety": "白银", + "volume": 34938.82, + "source": "金投网" + }, + { + "id": 514, + "variety": "黄金", + "volume": 57762.65, + "source": "金投网" + }, + { + "id": 5051, + "variety": "原油", + "volume": 87872.8, + "source": "金投网" + }, + { + "id": 4836, + "variety": "白银", + "volume": 41198.68, + "source": "金投网" + }, + { + "id": 4621, + "variety": "黄金", + "volume": 62858.09, + "source": "金投网" + }, + { + "id": 4406, + "variety": "原油", + "volume": 25244.26, + "source": "金投网" + }, + { + "id": 4191, + "variety": "白银", + "volume": 17041.33, + "source": "金投网" + }, + { + "id": 3976, + "variety": "黄金", + "volume": 36609.8, + "source": "金投网" + }, + { + "id": 3761, + "variety": "原油", + "volume": 83283.74, + "source": "金投网" + }, + { + "id": 3546, + "variety": "白银", + "volume": 73741.13, + "source": "金投网" + }, + { + "id": 3331, + "variety": "黄金", + "volume": 15689.37, + "source": "金投网" + }, + { + "id": 3116, + "variety": "原油", + "volume": 96565.46, + "source": "金投网" + }, + { + "id": 2901, + "variety": "白银", + "volume": 56890.82, + "source": "金投网" + }, + { + "id": 2686, + "variety": "黄金", + "volume": 96350.5, + "source": "金投网" + }, + { + "id": 2471, + "variety": "原油", + "volume": 42037.67, + "source": "金投网" + }, + { + "id": 2256, + "variety": "白银", + "volume": 31634.97, + "source": "金投网" + }, + { + "id": 2041, + "variety": "黄金", + "volume": 56697.07, + "source": "金投网" + }, + { + "id": 1371, + "variety": "原油", + "volume": 53981.9, + "source": "金投网" + }, + { + "id": 942, + "variety": "白银", + "volume": 88245.52, + "source": "金投网" + }, + { + "id": 513, + "variety": "黄金", + "volume": 11904.37, + "source": "金投网" + }, + { + "id": 5050, + "variety": "原油", + "volume": 64776.96, + "source": "金投网" + }, + { + "id": 4835, + "variety": "白银", + "volume": 91932.47, + "source": "金投网" + }, + { + "id": 4620, + "variety": "黄金", + "volume": 100889.53, + "source": "金投网" + }, + { + "id": 4405, + "variety": "原油", + "volume": 50566.13, + "source": "金投网" + }, + { + "id": 4190, + "variety": "白银", + "volume": 30831.15, + "source": "金投网" + }, + { + "id": 3975, + "variety": "黄金", + "volume": 79904.88, + "source": "金投网" + }, + { + "id": 3760, + "variety": "原油", + "volume": 99094.27, + "source": "金投网" + }, + { + "id": 3545, + "variety": "白银", + "volume": 53420.26, + "source": "金投网" + }, + { + "id": 3330, + "variety": "黄金", + "volume": 28043.66, + "source": "金投网" + }, + { + "id": 3115, + "variety": "原油", + "volume": 11136.95, + "source": "金投网" + }, + { + "id": 2900, + "variety": "白银", + "volume": 78107.24, + "source": "金投网" + }, + { + "id": 2685, + "variety": "黄金", + "volume": 107387.72, + "source": "金投网" + }, + { + "id": 2470, + "variety": "原油", + "volume": 55367.26, + "source": "金投网" + }, + { + "id": 2255, + "variety": "白银", + "volume": 99000.95, + "source": "金投网" + }, + { + "id": 2040, + "variety": "黄金", + "volume": 21260.53, + "source": "金投网" + }, + { + "id": 1370, + "variety": "原油", + "volume": 74131.86, + "source": "金投网" + }, + { + "id": 941, + "variety": "白银", + "volume": 50674.83, + "source": "金投网" + }, + { + "id": 512, + "variety": "黄金", + "volume": 85796.97, + "source": "金投网" + }, + { + "id": 5049, + "variety": "原油", + "volume": 38827.35, + "source": "金投网" + }, + { + "id": 4834, + "variety": "白银", + "volume": 36482.92, + "source": "金投网" + }, + { + "id": 4619, + "variety": "黄金", + "volume": 85784.51, + "source": "金投网" + }, + { + "id": 4404, + "variety": "原油", + "volume": 92486.99, + "source": "金投网" + }, + { + "id": 4189, + "variety": "白银", + "volume": 102115.93, + "source": "金投网" + }, + { + "id": 3974, + "variety": "黄金", + "volume": 46762.69, + "source": "金投网" + }, + { + "id": 3759, + "variety": "原油", + "volume": 12342.19, + "source": "金投网" + }, + { + "id": 3544, + "variety": "白银", + "volume": 109205.18, + "source": "金投网" + }, + { + "id": 3329, + "variety": "黄金", + "volume": 32618.09, + "source": "金投网" + }, + { + "id": 3114, + "variety": "原油", + "volume": 88268.77, + "source": "金投网" + }, + { + "id": 2899, + "variety": "白银", + "volume": 40496.85, + "source": "金投网" + }, + { + "id": 2684, + "variety": "黄金", + "volume": 54255.94, + "source": "金投网" + }, + { + "id": 2469, + "variety": "原油", + "volume": 98210.73, + "source": "金投网" + }, + { + "id": 2254, + "variety": "白银", + "volume": 35439.64, + "source": "金投网" + }, + { + "id": 2039, + "variety": "黄金", + "volume": 50633.27, + "source": "金投网" + }, + { + "id": 1369, + "variety": "原油", + "volume": 82649.53, + "source": "金投网" + }, + { + "id": 940, + "variety": "白银", + "volume": 26842.15, + "source": "金投网" + }, + { + "id": 511, + "variety": "黄金", + "volume": 59166.57, + "source": "金投网" + }, + { + "id": 5048, + "variety": "原油", + "volume": 103989.31, + "source": "金投网" + }, + { + "id": 4833, + "variety": "白银", + "volume": 44871.23, + "source": "金投网" + }, + { + "id": 4618, + "variety": "黄金", + "volume": 104737.11, + "source": "金投网" + }, + { + "id": 4403, + "variety": "原油", + "volume": 108744.95, + "source": "金投网" + }, + { + "id": 4188, + "variety": "白银", + "volume": 42686.46, + "source": "金投网" + }, + { + "id": 3973, + "variety": "黄金", + "volume": 82842.22, + "source": "金投网" + }, + { + "id": 3758, + "variety": "原油", + "volume": 61472.37, + "source": "金投网" + }, + { + "id": 3543, + "variety": "白银", + "volume": 64662.21, + "source": "金投网" + }, + { + "id": 3328, + "variety": "黄金", + "volume": 45454.3, + "source": "金投网" + }, + { + "id": 3113, + "variety": "原油", + "volume": 67445.39, + "source": "金投网" + }, + { + "id": 2898, + "variety": "白银", + "volume": 91705.41, + "source": "金投网" + }, + { + "id": 2683, + "variety": "黄金", + "volume": 60266.2, + "source": "金投网" + }, + { + "id": 2468, + "variety": "原油", + "volume": 98322.85, + "source": "金投网" + }, + { + "id": 2253, + "variety": "白银", + "volume": 46641.76, + "source": "金投网" + }, + { + "id": 2038, + "variety": "黄金", + "volume": 52341.04, + "source": "金投网" + }, + { + "id": 1368, + "variety": "原油", + "volume": 28037.71, + "source": "金投网" + }, + { + "id": 939, + "variety": "白银", + "volume": 63025.67, + "source": "金投网" + }, + { + "id": 510, + "variety": "黄金", + "volume": 99604.99, + "source": "金投网" + }, + { + "id": 5047, + "variety": "原油", + "volume": 34665.8, + "source": "金投网" + }, + { + "id": 4832, + "variety": "白银", + "volume": 48341.66, + "source": "金投网" + }, + { + "id": 4617, + "variety": "黄金", + "volume": 102232.25, + "source": "金投网" + }, + { + "id": 4402, + "variety": "原油", + "volume": 68468.39, + "source": "金投网" + }, + { + "id": 4187, + "variety": "白银", + "volume": 35619.31, + "source": "金投网" + }, + { + "id": 3972, + "variety": "黄金", + "volume": 27028.06, + "source": "金投网" + }, + { + "id": 3757, + "variety": "原油", + "volume": 100524.55, + "source": "金投网" + }, + { + "id": 3542, + "variety": "白银", + "volume": 105551.71, + "source": "金投网" + }, + { + "id": 3327, + "variety": "黄金", + "volume": 35001.14, + "source": "金投网" + }, + { + "id": 3112, + "variety": "原油", + "volume": 50939.94, + "source": "金投网" + }, + { + "id": 2897, + "variety": "白银", + "volume": 72994.85, + "source": "金投网" + }, + { + "id": 2682, + "variety": "黄金", + "volume": 18861.08, + "source": "金投网" + }, + { + "id": 2467, + "variety": "原油", + "volume": 102150.45, + "source": "金投网" + }, + { + "id": 2252, + "variety": "白银", + "volume": 87154.42, + "source": "金投网" + }, + { + "id": 2037, + "variety": "黄金", + "volume": 48779.41, + "source": "金投网" + }, + { + "id": 1367, + "variety": "原油", + "volume": 44687.35, + "source": "金投网" + }, + { + "id": 938, + "variety": "白银", + "volume": 41043.57, + "source": "金投网" + }, + { + "id": 509, + "variety": "黄金", + "volume": 14291.8, + "source": "金投网" + }, + { + "id": 5046, + "variety": "原油", + "volume": 52128.59, + "source": "金投网" + }, + { + "id": 4831, + "variety": "白银", + "volume": 29692.45, + "source": "金投网" + }, + { + "id": 4616, + "variety": "黄金", + "volume": 25649.93, + "source": "金投网" + }, + { + "id": 4401, + "variety": "原油", + "volume": 69228, + "source": "金投网" + }, + { + "id": 4186, + "variety": "白银", + "volume": 94342.56, + "source": "金投网" + }, + { + "id": 3971, + "variety": "黄金", + "volume": 73015.8, + "source": "金投网" + }, + { + "id": 3756, + "variety": "原油", + "volume": 46010.25, + "source": "金投网" + }, + { + "id": 3541, + "variety": "白银", + "volume": 60955.61, + "source": "金投网" + }, + { + "id": 3326, + "variety": "黄金", + "volume": 65040.92, + "source": "金投网" + }, + { + "id": 3111, + "variety": "原油", + "volume": 39648.57, + "source": "金投网" + }, + { + "id": 2896, + "variety": "白银", + "volume": 83669.73, + "source": "金投网" + }, + { + "id": 2681, + "variety": "黄金", + "volume": 90405.83, + "source": "金投网" + }, + { + "id": 2466, + "variety": "原油", + "volume": 52828.15, + "source": "金投网" + }, + { + "id": 2251, + "variety": "白银", + "volume": 81510.61, + "source": "金投网" + }, + { + "id": 2036, + "variety": "黄金", + "volume": 16465.56, + "source": "金投网" + }, + { + "id": 1366, + "variety": "原油", + "volume": 66381.08, + "source": "金投网" + }, + { + "id": 937, + "variety": "白银", + "volume": 97621.29, + "source": "金投网" + }, + { + "id": 508, + "variety": "黄金", + "volume": 62872.49, + "source": "金投网" + }, + { + "id": 5045, + "variety": "原油", + "volume": 47322.39, + "source": "金投网" + }, + { + "id": 4830, + "variety": "白银", + "volume": 19325.46, + "source": "金投网" + }, + { + "id": 4615, + "variety": "黄金", + "volume": 70518.4, + "source": "金投网" + }, + { + "id": 4400, + "variety": "原油", + "volume": 93811.32, + "source": "金投网" + }, + { + "id": 4185, + "variety": "白银", + "volume": 30002.89, + "source": "金投网" + }, + { + "id": 3970, + "variety": "黄金", + "volume": 94780.53, + "source": "金投网" + }, + { + "id": 3755, + "variety": "原油", + "volume": 67216.1, + "source": "金投网" + }, + { + "id": 3540, + "variety": "白银", + "volume": 64208.4, + "source": "金投网" + }, + { + "id": 3325, + "variety": "黄金", + "volume": 104156.91, + "source": "金投网" + }, + { + "id": 3110, + "variety": "原油", + "volume": 61618.56, + "source": "金投网" + }, + { + "id": 2895, + "variety": "白银", + "volume": 18922.95, + "source": "金投网" + }, + { + "id": 2680, + "variety": "黄金", + "volume": 19337.47, + "source": "金投网" + }, + { + "id": 2465, + "variety": "原油", + "volume": 91149.93, + "source": "金投网" + }, + { + "id": 2250, + "variety": "白银", + "volume": 13217.84, + "source": "金投网" + }, + { + "id": 2035, + "variety": "黄金", + "volume": 31710.76, + "source": "金投网" + }, + { + "id": 1365, + "variety": "原油", + "volume": 102408.43, + "source": "金投网" + }, + { + "id": 936, + "variety": "白银", + "volume": 64398.11, + "source": "金投网" + }, + { + "id": 507, + "variety": "黄金", + "volume": 29029.99, + "source": "金投网" + }, + { + "id": 5044, + "variety": "原油", + "volume": 47186.62, + "source": "金投网" + }, + { + "id": 4829, + "variety": "白银", + "volume": 76253.68, + "source": "金投网" + }, + { + "id": 4614, + "variety": "黄金", + "volume": 80138.02, + "source": "金投网" + }, + { + "id": 4399, + "variety": "原油", + "volume": 66008.78, + "source": "金投网" + }, + { + "id": 4184, + "variety": "白银", + "volume": 21371.68, + "source": "金投网" + }, + { + "id": 3969, + "variety": "黄金", + "volume": 106663.06, + "source": "金投网" + }, + { + "id": 3754, + "variety": "原油", + "volume": 104330.92, + "source": "金投网" + }, + { + "id": 3539, + "variety": "白银", + "volume": 106631.68, + "source": "金投网" + }, + { + "id": 3324, + "variety": "黄金", + "volume": 32873.15, + "source": "金投网" + }, + { + "id": 3109, + "variety": "原油", + "volume": 40303.33, + "source": "金投网" + }, + { + "id": 2894, + "variety": "白银", + "volume": 19511.26, + "source": "金投网" + }, + { + "id": 2679, + "variety": "黄金", + "volume": 103903.14, + "source": "金投网" + }, + { + "id": 2464, + "variety": "原油", + "volume": 80314.13, + "source": "金投网" + }, + { + "id": 2249, + "variety": "白银", + "volume": 97228.45, + "source": "金投网" + }, + { + "id": 2034, + "variety": "黄金", + "volume": 105134.9, + "source": "金投网" + }, + { + "id": 1364, + "variety": "原油", + "volume": 33470.1, + "source": "金投网" + }, + { + "id": 935, + "variety": "白银", + "volume": 37472.2, + "source": "金投网" + }, + { + "id": 506, + "variety": "黄金", + "volume": 14345.14, + "source": "金投网" + }, + { + "id": 5043, + "variety": "原油", + "volume": 51670.04, + "source": "金投网" + }, + { + "id": 4828, + "variety": "白银", + "volume": 16691.1, + "source": "金投网" + }, + { + "id": 4613, + "variety": "黄金", + "volume": 67176.73, + "source": "金投网" + }, + { + "id": 4398, + "variety": "原油", + "volume": 73950.02, + "source": "金投网" + }, + { + "id": 4183, + "variety": "白银", + "volume": 63453.91, + "source": "金投网" + }, + { + "id": 3968, + "variety": "黄金", + "volume": 79413.6, + "source": "金投网" + }, + { + "id": 3753, + "variety": "原油", + "volume": 15814.06, + "source": "金投网" + }, + { + "id": 3538, + "variety": "白银", + "volume": 19898.42, + "source": "金投网" + }, + { + "id": 3323, + "variety": "黄金", + "volume": 46517.03, + "source": "金投网" + }, + { + "id": 3108, + "variety": "原油", + "volume": 22969.65, + "source": "金投网" + }, + { + "id": 2893, + "variety": "白银", + "volume": 70498.32, + "source": "金投网" + }, + { + "id": 2678, + "variety": "黄金", + "volume": 49596.08, + "source": "金投网" + }, + { + "id": 2463, + "variety": "原油", + "volume": 57628.66, + "source": "金投网" + }, + { + "id": 2248, + "variety": "白银", + "volume": 28435.93, + "source": "金投网" + }, + { + "id": 2033, + "variety": "黄金", + "volume": 53259.4, + "source": "金投网" + }, + { + "id": 1363, + "variety": "原油", + "volume": 42901.51, + "source": "金投网" + }, + { + "id": 934, + "variety": "白银", + "volume": 81805.92, + "source": "金投网" + }, + { + "id": 505, + "variety": "黄金", + "volume": 25097.79, + "source": "金投网" + }, + { + "id": 5042, + "variety": "原油", + "volume": 29474.79, + "source": "金投网" + }, + { + "id": 4827, + "variety": "白银", + "volume": 15488.5, + "source": "金投网" + }, + { + "id": 4612, + "variety": "黄金", + "volume": 104788.19, + "source": "金投网" + }, + { + "id": 4397, + "variety": "原油", + "volume": 19865.06, + "source": "金投网" + }, + { + "id": 4182, + "variety": "白银", + "volume": 41226.31, + "source": "金投网" + }, + { + "id": 3967, + "variety": "黄金", + "volume": 60681.13, + "source": "金投网" + }, + { + "id": 3752, + "variety": "原油", + "volume": 83141.12, + "source": "金投网" + }, + { + "id": 3537, + "variety": "白银", + "volume": 103644.17, + "source": "金投网" + }, + { + "id": 3322, + "variety": "黄金", + "volume": 101275.59, + "source": "金投网" + }, + { + "id": 3107, + "variety": "原油", + "volume": 48163.67, + "source": "金投网" + }, + { + "id": 2892, + "variety": "白银", + "volume": 101297.81, + "source": "金投网" + }, + { + "id": 2677, + "variety": "黄金", + "volume": 16042.36, + "source": "金投网" + }, + { + "id": 2462, + "variety": "原油", + "volume": 22885.74, + "source": "金投网" + }, + { + "id": 2247, + "variety": "白银", + "volume": 72983.47, + "source": "金投网" + }, + { + "id": 2032, + "variety": "黄金", + "volume": 11445.32, + "source": "金投网" + }, + { + "id": 1362, + "variety": "原油", + "volume": 14063.23, + "source": "金投网" + }, + { + "id": 933, + "variety": "白银", + "volume": 63207.78, + "source": "金投网" + }, + { + "id": 504, + "variety": "黄金", + "volume": 60655.23, + "source": "金投网" + }, + { + "id": 5041, + "variety": "原油", + "volume": 37669.52, + "source": "金投网" + }, + { + "id": 4826, + "variety": "白银", + "volume": 44935.5, + "source": "金投网" + }, + { + "id": 4611, + "variety": "黄金", + "volume": 95204.29, + "source": "金投网" + }, + { + "id": 4396, + "variety": "原油", + "volume": 54787.95, + "source": "金投网" + }, + { + "id": 4181, + "variety": "白银", + "volume": 19955.69, + "source": "金投网" + }, + { + "id": 3966, + "variety": "黄金", + "volume": 35821.29, + "source": "金投网" + }, + { + "id": 3751, + "variety": "原油", + "volume": 17264.91, + "source": "金投网" + }, + { + "id": 3536, + "variety": "白银", + "volume": 22936.95, + "source": "金投网" + }, + { + "id": 3321, + "variety": "黄金", + "volume": 105592.23, + "source": "金投网" + }, + { + "id": 3106, + "variety": "原油", + "volume": 35747.86, + "source": "金投网" + }, + { + "id": 2891, + "variety": "白银", + "volume": 45901.34, + "source": "金投网" + }, + { + "id": 2676, + "variety": "黄金", + "volume": 79505.7, + "source": "金投网" + }, + { + "id": 2461, + "variety": "原油", + "volume": 105741.86, + "source": "金投网" + }, + { + "id": 2246, + "variety": "白银", + "volume": 95909.18, + "source": "金投网" + }, + { + "id": 2031, + "variety": "黄金", + "volume": 66131.68, + "source": "金投网" + }, + { + "id": 1361, + "variety": "原油", + "volume": 108062.04, + "source": "金投网" + }, + { + "id": 932, + "variety": "白银", + "volume": 13839.03, + "source": "金投网" + }, + { + "id": 503, + "variety": "黄金", + "volume": 78781.6, + "source": "金投网" + }, + { + "id": 5040, + "variety": "原油", + "volume": 64378.58, + "source": "金投网" + }, + { + "id": 4825, + "variety": "白银", + "volume": 80248.97, + "source": "金投网" + }, + { + "id": 4610, + "variety": "黄金", + "volume": 60796.77, + "source": "金投网" + }, + { + "id": 4395, + "variety": "原油", + "volume": 64207.19, + "source": "金投网" + }, + { + "id": 4180, + "variety": "白银", + "volume": 26323.08, + "source": "金投网" + }, + { + "id": 3965, + "variety": "黄金", + "volume": 104019.42, + "source": "金投网" + }, + { + "id": 3750, + "variety": "原油", + "volume": 91913.65, + "source": "金投网" + }, + { + "id": 3535, + "variety": "白银", + "volume": 106215.96, + "source": "金投网" + }, + { + "id": 3320, + "variety": "黄金", + "volume": 74547.66, + "source": "金投网" + }, + { + "id": 3105, + "variety": "原油", + "volume": 90098.16, + "source": "金投网" + }, + { + "id": 2890, + "variety": "白银", + "volume": 97534.33, + "source": "金投网" + }, + { + "id": 2675, + "variety": "黄金", + "volume": 66180.5, + "source": "金投网" + }, + { + "id": 2460, + "variety": "原油", + "volume": 105455.49, + "source": "金投网" + }, + { + "id": 2245, + "variety": "白银", + "volume": 29625.72, + "source": "金投网" + }, + { + "id": 2030, + "variety": "黄金", + "volume": 10928.39, + "source": "金投网" + }, + { + "id": 1360, + "variety": "原油", + "volume": 93629.97, + "source": "金投网" + }, + { + "id": 931, + "variety": "白银", + "volume": 62686.09, + "source": "金投网" + }, + { + "id": 502, + "variety": "黄金", + "volume": 39148.9, + "source": "金投网" + }, + { + "id": 5039, + "variety": "原油", + "volume": 95820.42, + "source": "金投网" + }, + { + "id": 4824, + "variety": "白银", + "volume": 16899.43, + "source": "金投网" + }, + { + "id": 4609, + "variety": "黄金", + "volume": 20290.5, + "source": "金投网" + }, + { + "id": 4394, + "variety": "原油", + "volume": 79843.8, + "source": "金投网" + }, + { + "id": 4179, + "variety": "白银", + "volume": 79655.01, + "source": "金投网" + }, + { + "id": 3964, + "variety": "黄金", + "volume": 59905.38, + "source": "金投网" + }, + { + "id": 3749, + "variety": "原油", + "volume": 69622.59, + "source": "金投网" + }, + { + "id": 3534, + "variety": "白银", + "volume": 75675.67, + "source": "金投网" + }, + { + "id": 3319, + "variety": "黄金", + "volume": 54566.53, + "source": "金投网" + }, + { + "id": 3104, + "variety": "原油", + "volume": 93260.42, + "source": "金投网" + }, + { + "id": 2889, + "variety": "白银", + "volume": 39662.95, + "source": "金投网" + }, + { + "id": 2674, + "variety": "黄金", + "volume": 109660.75, + "source": "金投网" + }, + { + "id": 2459, + "variety": "原油", + "volume": 53339.04, + "source": "金投网" + }, + { + "id": 2244, + "variety": "白银", + "volume": 16240.1, + "source": "金投网" + }, + { + "id": 2029, + "variety": "黄金", + "volume": 78695.7, + "source": "金投网" + }, + { + "id": 1359, + "variety": "原油", + "volume": 59659.02, + "source": "金投网" + }, + { + "id": 930, + "variety": "白银", + "volume": 63183.36, + "source": "金投网" + }, + { + "id": 501, + "variety": "黄金", + "volume": 99914.02, + "source": "金投网" + }, + { + "id": 5038, + "variety": "原油", + "volume": 85381.9, + "source": "金投网" + }, + { + "id": 4823, + "variety": "白银", + "volume": 38840.53, + "source": "金投网" + }, + { + "id": 4608, + "variety": "黄金", + "volume": 47962.05, + "source": "金投网" + }, + { + "id": 4393, + "variety": "原油", + "volume": 17766.31, + "source": "金投网" + }, + { + "id": 4178, + "variety": "白银", + "volume": 11053.56, + "source": "金投网" + }, + { + "id": 3963, + "variety": "黄金", + "volume": 44201.15, + "source": "金投网" + }, + { + "id": 3748, + "variety": "原油", + "volume": 27884.87, + "source": "金投网" + }, + { + "id": 3533, + "variety": "白银", + "volume": 87730.74, + "source": "金投网" + }, + { + "id": 3318, + "variety": "黄金", + "volume": 85880.93, + "source": "金投网" + }, + { + "id": 3103, + "variety": "原油", + "volume": 52179.29, + "source": "金投网" + }, + { + "id": 2888, + "variety": "白银", + "volume": 10450.81, + "source": "金投网" + }, + { + "id": 2673, + "variety": "黄金", + "volume": 76848.69, + "source": "金投网" + }, + { + "id": 2458, + "variety": "原油", + "volume": 19183.64, + "source": "金投网" + }, + { + "id": 2243, + "variety": "白银", + "volume": 62626.79, + "source": "金投网" + }, + { + "id": 2028, + "variety": "黄金", + "volume": 96175.83, + "source": "金投网" + }, + { + "id": 1358, + "variety": "原油", + "volume": 72539.22, + "source": "金投网" + }, + { + "id": 929, + "variety": "白银", + "volume": 90715.52, + "source": "金投网" + }, + { + "id": 500, + "variety": "黄金", + "volume": 34640.41, + "source": "金投网" + }, + { + "id": 5037, + "variety": "原油", + "volume": 79835.47, + "source": "金投网" + }, + { + "id": 4822, + "variety": "白银", + "volume": 102316.15, + "source": "金投网" + }, + { + "id": 4607, + "variety": "黄金", + "volume": 60898.34, + "source": "金投网" + }, + { + "id": 4392, + "variety": "原油", + "volume": 43402.73, + "source": "金投网" + }, + { + "id": 4177, + "variety": "白银", + "volume": 22796.61, + "source": "金投网" + }, + { + "id": 3962, + "variety": "黄金", + "volume": 23433.27, + "source": "金投网" + }, + { + "id": 3747, + "variety": "原油", + "volume": 46045.31, + "source": "金投网" + }, + { + "id": 3532, + "variety": "白银", + "volume": 76638.09, + "source": "金投网" + }, + { + "id": 3317, + "variety": "黄金", + "volume": 104666.75, + "source": "金投网" + }, + { + "id": 3102, + "variety": "原油", + "volume": 44816.65, + "source": "金投网" + }, + { + "id": 2887, + "variety": "白银", + "volume": 92174.79, + "source": "金投网" + }, + { + "id": 2672, + "variety": "黄金", + "volume": 25353.45, + "source": "金投网" + }, + { + "id": 2457, + "variety": "原油", + "volume": 20937.4, + "source": "金投网" + }, + { + "id": 2242, + "variety": "白银", + "volume": 41898.46, + "source": "金投网" + }, + { + "id": 2027, + "variety": "黄金", + "volume": 57724.54, + "source": "金投网" + }, + { + "id": 1357, + "variety": "原油", + "volume": 87363.12, + "source": "金投网" + }, + { + "id": 928, + "variety": "白银", + "volume": 54187.43, + "source": "金投网" + }, + { + "id": 499, + "variety": "黄金", + "volume": 27089.61, + "source": "金投网" + }, + { + "id": 5036, + "variety": "原油", + "volume": 108206.59, + "source": "金投网" + }, + { + "id": 4821, + "variety": "白银", + "volume": 62399.88, + "source": "金投网" + }, + { + "id": 4606, + "variety": "黄金", + "volume": 16164.46, + "source": "金投网" + }, + { + "id": 4391, + "variety": "原油", + "volume": 69469.87, + "source": "金投网" + }, + { + "id": 4176, + "variety": "白银", + "volume": 10288.52, + "source": "金投网" + }, + { + "id": 3961, + "variety": "黄金", + "volume": 51113.26, + "source": "金投网" + }, + { + "id": 3746, + "variety": "原油", + "volume": 84896.32, + "source": "金投网" + }, + { + "id": 3531, + "variety": "白银", + "volume": 106625.72, + "source": "金投网" + }, + { + "id": 3316, + "variety": "黄金", + "volume": 32466.72, + "source": "金投网" + }, + { + "id": 3101, + "variety": "原油", + "volume": 71668.88, + "source": "金投网" + }, + { + "id": 2886, + "variety": "白银", + "volume": 44055, + "source": "金投网" + }, + { + "id": 2671, + "variety": "黄金", + "volume": 70195.43, + "source": "金投网" + }, + { + "id": 2456, + "variety": "原油", + "volume": 25595.59, + "source": "金投网" + }, + { + "id": 2241, + "variety": "白银", + "volume": 46463.36, + "source": "金投网" + }, + { + "id": 2026, + "variety": "黄金", + "volume": 36724.69, + "source": "金投网" + }, + { + "id": 1356, + "variety": "原油", + "volume": 21837.08, + "source": "金投网" + }, + { + "id": 927, + "variety": "白银", + "volume": 10898.22, + "source": "金投网" + }, + { + "id": 498, + "variety": "黄金", + "volume": 101304.78, + "source": "金投网" + }, + { + "id": 5035, + "variety": "原油", + "volume": 104463.46, + "source": "金投网" + }, + { + "id": 4820, + "variety": "白银", + "volume": 50512.18, + "source": "金投网" + }, + { + "id": 4605, + "variety": "黄金", + "volume": 11290.18, + "source": "金投网" + }, + { + "id": 4390, + "variety": "原油", + "volume": 28506.69, + "source": "金投网" + }, + { + "id": 4175, + "variety": "白银", + "volume": 14879.15, + "source": "金投网" + }, + { + "id": 3960, + "variety": "黄金", + "volume": 56606.26, + "source": "金投网" + }, + { + "id": 3745, + "variety": "原油", + "volume": 107027.28, + "source": "金投网" + }, + { + "id": 3530, + "variety": "白银", + "volume": 100595.9, + "source": "金投网" + }, + { + "id": 3315, + "variety": "黄金", + "volume": 52052.23, + "source": "金投网" + }, + { + "id": 3100, + "variety": "原油", + "volume": 69780.88, + "source": "金投网" + }, + { + "id": 2885, + "variety": "白银", + "volume": 76298.78, + "source": "金投网" + }, + { + "id": 2670, + "variety": "黄金", + "volume": 74252.89, + "source": "金投网" + }, + { + "id": 2455, + "variety": "原油", + "volume": 67442.17, + "source": "金投网" + }, + { + "id": 2240, + "variety": "白银", + "volume": 35765.68, + "source": "金投网" + }, + { + "id": 2025, + "variety": "黄金", + "volume": 96666.08, + "source": "金投网" + }, + { + "id": 1355, + "variety": "原油", + "volume": 12290.22, + "source": "金投网" + }, + { + "id": 926, + "variety": "白银", + "volume": 11834.04, + "source": "金投网" + }, + { + "id": 497, + "variety": "黄金", + "volume": 23583.29, + "source": "金投网" + }, + { + "id": 5034, + "variety": "原油", + "volume": 53728.99, + "source": "金投网" + }, + { + "id": 4819, + "variety": "白银", + "volume": 94160.79, + "source": "金投网" + }, + { + "id": 4604, + "variety": "黄金", + "volume": 85897.67, + "source": "金投网" + }, + { + "id": 4389, + "variety": "原油", + "volume": 72980.67, + "source": "金投网" + }, + { + "id": 4174, + "variety": "白银", + "volume": 45398.97, + "source": "金投网" + }, + { + "id": 3959, + "variety": "黄金", + "volume": 66551.61, + "source": "金投网" + }, + { + "id": 3744, + "variety": "原油", + "volume": 18800.74, + "source": "金投网" + }, + { + "id": 3529, + "variety": "白银", + "volume": 31810.88, + "source": "金投网" + }, + { + "id": 3314, + "variety": "黄金", + "volume": 103696.87, + "source": "金投网" + }, + { + "id": 3099, + "variety": "原油", + "volume": 39065.23, + "source": "金投网" + }, + { + "id": 2884, + "variety": "白银", + "volume": 106327.21, + "source": "金投网" + }, + { + "id": 2669, + "variety": "黄金", + "volume": 44057.42, + "source": "金投网" + }, + { + "id": 2454, + "variety": "原油", + "volume": 96626.25, + "source": "金投网" + }, + { + "id": 2239, + "variety": "白银", + "volume": 42190.25, + "source": "金投网" + }, + { + "id": 2024, + "variety": "黄金", + "volume": 35775.61, + "source": "金投网" + }, + { + "id": 1354, + "variety": "原油", + "volume": 95717.36, + "source": "金投网" + }, + { + "id": 925, + "variety": "白银", + "volume": 55999.66, + "source": "金投网" + }, + { + "id": 496, + "variety": "黄金", + "volume": 23830.75, + "source": "金投网" + }, + { + "id": 5033, + "variety": "原油", + "volume": 81015.32, + "source": "金投网" + }, + { + "id": 4818, + "variety": "白银", + "volume": 64924.3, + "source": "金投网" + }, + { + "id": 4603, + "variety": "黄金", + "volume": 95438.26, + "source": "金投网" + }, + { + "id": 4388, + "variety": "原油", + "volume": 33558.7, + "source": "金投网" + }, + { + "id": 4173, + "variety": "白银", + "volume": 98206.62, + "source": "金投网" + }, + { + "id": 3958, + "variety": "黄金", + "volume": 33358.56, + "source": "金投网" + }, + { + "id": 3743, + "variety": "原油", + "volume": 106665.92, + "source": "金投网" + }, + { + "id": 3528, + "variety": "白银", + "volume": 20668.49, + "source": "金投网" + }, + { + "id": 3313, + "variety": "黄金", + "volume": 39192.13, + "source": "金投网" + }, + { + "id": 3098, + "variety": "原油", + "volume": 89099.57, + "source": "金投网" + }, + { + "id": 2883, + "variety": "白银", + "volume": 33134.93, + "source": "金投网" + }, + { + "id": 2668, + "variety": "黄金", + "volume": 26766.22, + "source": "金投网" + }, + { + "id": 2453, + "variety": "原油", + "volume": 91037.36, + "source": "金投网" + }, + { + "id": 2238, + "variety": "白银", + "volume": 69149.73, + "source": "金投网" + }, + { + "id": 2023, + "variety": "黄金", + "volume": 89420.72, + "source": "金投网" + }, + { + "id": 1353, + "variety": "原油", + "volume": 73868.84, + "source": "金投网" + }, + { + "id": 924, + "variety": "白银", + "volume": 44908.65, + "source": "金投网" + }, + { + "id": 495, + "variety": "黄金", + "volume": 86657.83, + "source": "金投网" + }, + { + "id": 5032, + "variety": "原油", + "volume": 44776.47, + "source": "金投网" + }, + { + "id": 4817, + "variety": "白银", + "volume": 108672.56, + "source": "金投网" + }, + { + "id": 4602, + "variety": "黄金", + "volume": 28573.69, + "source": "金投网" + }, + { + "id": 4387, + "variety": "原油", + "volume": 71129.42, + "source": "金投网" + }, + { + "id": 4172, + "variety": "白银", + "volume": 95399.95, + "source": "金投网" + }, + { + "id": 3957, + "variety": "黄金", + "volume": 79980.91, + "source": "金投网" + }, + { + "id": 3742, + "variety": "原油", + "volume": 28969.24, + "source": "金投网" + }, + { + "id": 3527, + "variety": "白银", + "volume": 55034.77, + "source": "金投网" + }, + { + "id": 3312, + "variety": "黄金", + "volume": 60895.82, + "source": "金投网" + }, + { + "id": 3097, + "variety": "原油", + "volume": 57444.04, + "source": "金投网" + }, + { + "id": 2882, + "variety": "白银", + "volume": 102078.73, + "source": "金投网" + }, + { + "id": 2667, + "variety": "黄金", + "volume": 14728.97, + "source": "金投网" + }, + { + "id": 2452, + "variety": "原油", + "volume": 72344.84, + "source": "金投网" + }, + { + "id": 2237, + "variety": "白银", + "volume": 80300.88, + "source": "金投网" + }, + { + "id": 2022, + "variety": "黄金", + "volume": 21039.7, + "source": "金投网" + }, + { + "id": 1352, + "variety": "原油", + "volume": 83854.04, + "source": "金投网" + }, + { + "id": 923, + "variety": "白银", + "volume": 100768.37, + "source": "金投网" + }, + { + "id": 494, + "variety": "黄金", + "volume": 50490.69, + "source": "金投网" + }, + { + "id": 5031, + "variety": "原油", + "volume": 28401.41, + "source": "金投网" + }, + { + "id": 4816, + "variety": "白银", + "volume": 91179.04, + "source": "金投网" + }, + { + "id": 4601, + "variety": "黄金", + "volume": 34232.5, + "source": "金投网" + }, + { + "id": 4386, + "variety": "原油", + "volume": 46882.48, + "source": "金投网" + }, + { + "id": 4171, + "variety": "白银", + "volume": 25653.66, + "source": "金投网" + }, + { + "id": 3956, + "variety": "黄金", + "volume": 56692.21, + "source": "金投网" + }, + { + "id": 3741, + "variety": "原油", + "volume": 67393.86, + "source": "金投网" + }, + { + "id": 3526, + "variety": "白银", + "volume": 59484.92, + "source": "金投网" + }, + { + "id": 3311, + "variety": "黄金", + "volume": 25545.22, + "source": "金投网" + }, + { + "id": 3096, + "variety": "原油", + "volume": 17052.19, + "source": "金投网" + }, + { + "id": 2881, + "variety": "白银", + "volume": 26213.08, + "source": "金投网" + }, + { + "id": 2666, + "variety": "黄金", + "volume": 78154.9, + "source": "金投网" + }, + { + "id": 2451, + "variety": "原油", + "volume": 12986.71, + "source": "金投网" + }, + { + "id": 2236, + "variety": "白银", + "volume": 83955.93, + "source": "金投网" + }, + { + "id": 2021, + "variety": "黄金", + "volume": 85642.96, + "source": "金投网" + }, + { + "id": 1351, + "variety": "原油", + "volume": 13718.37, + "source": "金投网" + }, + { + "id": 922, + "variety": "白银", + "volume": 19719.99, + "source": "金投网" + }, + { + "id": 493, + "variety": "黄金", + "volume": 76793.92, + "source": "金投网" + }, + { + "id": 5030, + "variety": "原油", + "volume": 109973.73, + "source": "金投网" + }, + { + "id": 4815, + "variety": "白银", + "volume": 22180.05, + "source": "金投网" + }, + { + "id": 4600, + "variety": "黄金", + "volume": 12110.63, + "source": "金投网" + }, + { + "id": 4385, + "variety": "原油", + "volume": 83849.98, + "source": "金投网" + }, + { + "id": 4170, + "variety": "白银", + "volume": 15529.37, + "source": "金投网" + }, + { + "id": 3955, + "variety": "黄金", + "volume": 88566.84, + "source": "金投网" + }, + { + "id": 3740, + "variety": "原油", + "volume": 42877.88, + "source": "金投网" + }, + { + "id": 3525, + "variety": "白银", + "volume": 37636.45, + "source": "金投网" + }, + { + "id": 3310, + "variety": "黄金", + "volume": 66182.34, + "source": "金投网" + }, + { + "id": 3095, + "variety": "原油", + "volume": 65016.62, + "source": "金投网" + }, + { + "id": 2880, + "variety": "白银", + "volume": 49264.98, + "source": "金投网" + }, + { + "id": 2665, + "variety": "黄金", + "volume": 53911.01, + "source": "金投网" + }, + { + "id": 2450, + "variety": "原油", + "volume": 75242.61, + "source": "金投网" + }, + { + "id": 2235, + "variety": "白银", + "volume": 34429.8, + "source": "金投网" + }, + { + "id": 2020, + "variety": "黄金", + "volume": 38357.41, + "source": "金投网" + }, + { + "id": 1350, + "variety": "原油", + "volume": 95457.1, + "source": "金投网" + }, + { + "id": 921, + "variety": "白银", + "volume": 51774.27, + "source": "金投网" + }, + { + "id": 492, + "variety": "黄金", + "volume": 44944.68, + "source": "金投网" + }, + { + "id": 5029, + "variety": "原油", + "volume": 23367.18, + "source": "金投网" + }, + { + "id": 4814, + "variety": "白银", + "volume": 67687.93, + "source": "金投网" + }, + { + "id": 4599, + "variety": "黄金", + "volume": 58496.05, + "source": "金投网" + }, + { + "id": 4384, + "variety": "原油", + "volume": 24770.41, + "source": "金投网" + }, + { + "id": 4169, + "variety": "白银", + "volume": 36232.8, + "source": "金投网" + }, + { + "id": 3954, + "variety": "黄金", + "volume": 99263.45, + "source": "金投网" + }, + { + "id": 3739, + "variety": "原油", + "volume": 32858.8, + "source": "金投网" + }, + { + "id": 3524, + "variety": "白银", + "volume": 40529.38, + "source": "金投网" + }, + { + "id": 3309, + "variety": "黄金", + "volume": 46830.14, + "source": "金投网" + }, + { + "id": 3094, + "variety": "原油", + "volume": 22479.44, + "source": "金投网" + }, + { + "id": 2879, + "variety": "白银", + "volume": 23706.35, + "source": "金投网" + }, + { + "id": 2664, + "variety": "黄金", + "volume": 17201.48, + "source": "金投网" + }, + { + "id": 2449, + "variety": "原油", + "volume": 102026.19, + "source": "金投网" + }, + { + "id": 2234, + "variety": "白银", + "volume": 26219.21, + "source": "金投网" + }, + { + "id": 2019, + "variety": "黄金", + "volume": 55243.45, + "source": "金投网" + }, + { + "id": 1349, + "variety": "原油", + "volume": 86729.3, + "source": "金投网" + }, + { + "id": 920, + "variety": "白银", + "volume": 35435.5, + "source": "金投网" + }, + { + "id": 491, + "variety": "黄金", + "volume": 32849.53, + "source": "金投网" + }, + { + "id": 5028, + "variety": "原油", + "volume": 36499.66, + "source": "金投网" + }, + { + "id": 4813, + "variety": "白银", + "volume": 41644.11, + "source": "金投网" + }, + { + "id": 4598, + "variety": "黄金", + "volume": 87721.47, + "source": "金投网" + }, + { + "id": 4383, + "variety": "原油", + "volume": 97230.04, + "source": "金投网" + }, + { + "id": 4168, + "variety": "白银", + "volume": 93406.65, + "source": "金投网" + }, + { + "id": 3953, + "variety": "黄金", + "volume": 62760.18, + "source": "金投网" + }, + { + "id": 3738, + "variety": "原油", + "volume": 58817.99, + "source": "金投网" + }, + { + "id": 3523, + "variety": "白银", + "volume": 12267.85, + "source": "金投网" + }, + { + "id": 3308, + "variety": "黄金", + "volume": 12844.16, + "source": "金投网" + }, + { + "id": 3093, + "variety": "原油", + "volume": 26145.26, + "source": "金投网" + }, + { + "id": 2878, + "variety": "白银", + "volume": 80939.18, + "source": "金投网" + }, + { + "id": 2663, + "variety": "黄金", + "volume": 83355.99, + "source": "金投网" + }, + { + "id": 2448, + "variety": "原油", + "volume": 67719.73, + "source": "金投网" + }, + { + "id": 2233, + "variety": "白银", + "volume": 48034.31, + "source": "金投网" + }, + { + "id": 2018, + "variety": "黄金", + "volume": 13704.97, + "source": "金投网" + }, + { + "id": 1348, + "variety": "原油", + "volume": 16228.61, + "source": "金投网" + }, + { + "id": 919, + "variety": "白银", + "volume": 22603.54, + "source": "金投网" + }, + { + "id": 490, + "variety": "黄金", + "volume": 33380.75, + "source": "金投网" + }, + { + "id": 5027, + "variety": "原油", + "volume": 70118.35, + "source": "金投网" + }, + { + "id": 4812, + "variety": "白银", + "volume": 78043.79, + "source": "金投网" + }, + { + "id": 4597, + "variety": "黄金", + "volume": 16041.69, + "source": "金投网" + }, + { + "id": 4382, + "variety": "原油", + "volume": 65368.97, + "source": "金投网" + }, + { + "id": 4167, + "variety": "白银", + "volume": 88946.19, + "source": "金投网" + }, + { + "id": 3952, + "variety": "黄金", + "volume": 27971.05, + "source": "金投网" + }, + { + "id": 3737, + "variety": "原油", + "volume": 34513.68, + "source": "金投网" + }, + { + "id": 3522, + "variety": "白银", + "volume": 97998.5, + "source": "金投网" + }, + { + "id": 3307, + "variety": "黄金", + "volume": 92271.31, + "source": "金投网" + }, + { + "id": 3092, + "variety": "原油", + "volume": 25871.26, + "source": "金投网" + }, + { + "id": 2877, + "variety": "白银", + "volume": 61721.1, + "source": "金投网" + }, + { + "id": 2662, + "variety": "黄金", + "volume": 17569.99, + "source": "金投网" + }, + { + "id": 2447, + "variety": "原油", + "volume": 77595.72, + "source": "金投网" + }, + { + "id": 2232, + "variety": "白银", + "volume": 93847.15, + "source": "金投网" + }, + { + "id": 2017, + "variety": "黄金", + "volume": 57052.92, + "source": "金投网" + }, + { + "id": 1347, + "variety": "原油", + "volume": 36665.31, + "source": "金投网" + }, + { + "id": 918, + "variety": "白银", + "volume": 39926.3, + "source": "金投网" + }, + { + "id": 489, + "variety": "黄金", + "volume": 64252.57, + "source": "金投网" + }, + { + "id": 5026, + "variety": "原油", + "volume": 62932.18, + "source": "金投网" + }, + { + "id": 4811, + "variety": "白银", + "volume": 19275.41, + "source": "金投网" + }, + { + "id": 4596, + "variety": "黄金", + "volume": 79857.74, + "source": "金投网" + }, + { + "id": 4381, + "variety": "原油", + "volume": 85919.21, + "source": "金投网" + }, + { + "id": 4166, + "variety": "白银", + "volume": 43873, + "source": "金投网" + }, + { + "id": 3951, + "variety": "黄金", + "volume": 107560.44, + "source": "金投网" + }, + { + "id": 3736, + "variety": "原油", + "volume": 10466.45, + "source": "金投网" + }, + { + "id": 3521, + "variety": "白银", + "volume": 86439.77, + "source": "金投网" + }, + { + "id": 3306, + "variety": "黄金", + "volume": 80019.28, + "source": "金投网" + }, + { + "id": 3091, + "variety": "原油", + "volume": 35996.89, + "source": "金投网" + }, + { + "id": 2876, + "variety": "白银", + "volume": 77551.49, + "source": "金投网" + }, + { + "id": 2661, + "variety": "黄金", + "volume": 42385.08, + "source": "金投网" + }, + { + "id": 2446, + "variety": "原油", + "volume": 77786.83, + "source": "金投网" + }, + { + "id": 2231, + "variety": "白银", + "volume": 25898.87, + "source": "金投网" + }, + { + "id": 2016, + "variety": "黄金", + "volume": 11802.1, + "source": "金投网" + }, + { + "id": 1346, + "variety": "原油", + "volume": 69338.23, + "source": "金投网" + }, + { + "id": 917, + "variety": "白银", + "volume": 79642.81, + "source": "金投网" + }, + { + "id": 488, + "variety": "黄金", + "volume": 69003.77, + "source": "金投网" + }, + { + "id": 5025, + "variety": "原油", + "volume": 76655.35, + "source": "金投网" + }, + { + "id": 4810, + "variety": "白银", + "volume": 37960.22, + "source": "金投网" + }, + { + "id": 4595, + "variety": "黄金", + "volume": 102349.58, + "source": "金投网" + }, + { + "id": 4380, + "variety": "原油", + "volume": 48192.31, + "source": "金投网" + }, + { + "id": 4165, + "variety": "白银", + "volume": 41423.84, + "source": "金投网" + }, + { + "id": 3950, + "variety": "黄金", + "volume": 30457.46, + "source": "金投网" + }, + { + "id": 3735, + "variety": "原油", + "volume": 23982.8, + "source": "金投网" + }, + { + "id": 3520, + "variety": "白银", + "volume": 93830.82, + "source": "金投网" + }, + { + "id": 3305, + "variety": "黄金", + "volume": 44928.57, + "source": "金投网" + }, + { + "id": 3090, + "variety": "原油", + "volume": 106450.93, + "source": "金投网" + }, + { + "id": 2875, + "variety": "白银", + "volume": 88300.33, + "source": "金投网" + }, + { + "id": 2660, + "variety": "黄金", + "volume": 104976.12, + "source": "金投网" + }, + { + "id": 2445, + "variety": "原油", + "volume": 51349.16, + "source": "金投网" + }, + { + "id": 2230, + "variety": "白银", + "volume": 30193.38, + "source": "金投网" + }, + { + "id": 2015, + "variety": "黄金", + "volume": 89519.74, + "source": "金投网" + }, + { + "id": 1345, + "variety": "原油", + "volume": 71361.08, + "source": "金投网" + }, + { + "id": 916, + "variety": "白银", + "volume": 55973.38, + "source": "金投网" + }, + { + "id": 487, + "variety": "黄金", + "volume": 102053.65, + "source": "金投网" + }, + { + "id": 5024, + "variety": "原油", + "volume": 93299.89, + "source": "金投网" + }, + { + "id": 4809, + "variety": "白银", + "volume": 11974.52, + "source": "金投网" + }, + { + "id": 4594, + "variety": "黄金", + "volume": 42921.92, + "source": "金投网" + }, + { + "id": 4379, + "variety": "原油", + "volume": 86390.09, + "source": "金投网" + }, + { + "id": 4164, + "variety": "白银", + "volume": 77696.77, + "source": "金投网" + }, + { + "id": 3949, + "variety": "黄金", + "volume": 44059.35, + "source": "金投网" + }, + { + "id": 3734, + "variety": "原油", + "volume": 66368.08, + "source": "金投网" + }, + { + "id": 3519, + "variety": "白银", + "volume": 74140.23, + "source": "金投网" + }, + { + "id": 3304, + "variety": "黄金", + "volume": 20512.53, + "source": "金投网" + }, + { + "id": 3089, + "variety": "原油", + "volume": 64582.97, + "source": "金投网" + }, + { + "id": 2874, + "variety": "白银", + "volume": 109943.69, + "source": "金投网" + }, + { + "id": 2659, + "variety": "黄金", + "volume": 10739.06, + "source": "金投网" + }, + { + "id": 2444, + "variety": "原油", + "volume": 47000.11, + "source": "金投网" + }, + { + "id": 2229, + "variety": "白银", + "volume": 55138.29, + "source": "金投网" + }, + { + "id": 2014, + "variety": "黄金", + "volume": 47757.02, + "source": "金投网" + }, + { + "id": 1344, + "variety": "原油", + "volume": 42103.05, + "source": "金投网" + }, + { + "id": 915, + "variety": "白银", + "volume": 13704.4, + "source": "金投网" + }, + { + "id": 486, + "variety": "黄金", + "volume": 96920.33, + "source": "金投网" + }, + { + "id": 5023, + "variety": "原油", + "volume": 22891.17, + "source": "金投网" + }, + { + "id": 4808, + "variety": "白银", + "volume": 46078.94, + "source": "金投网" + }, + { + "id": 4593, + "variety": "黄金", + "volume": 91419.95, + "source": "金投网" + }, + { + "id": 4378, + "variety": "原油", + "volume": 27121.02, + "source": "金投网" + }, + { + "id": 4163, + "variety": "白银", + "volume": 82995.11, + "source": "金投网" + }, + { + "id": 3948, + "variety": "黄金", + "volume": 66218.69, + "source": "金投网" + }, + { + "id": 3733, + "variety": "原油", + "volume": 30399.21, + "source": "金投网" + }, + { + "id": 3518, + "variety": "白银", + "volume": 84025.61, + "source": "金投网" + }, + { + "id": 3303, + "variety": "黄金", + "volume": 11566.31, + "source": "金投网" + }, + { + "id": 3088, + "variety": "原油", + "volume": 31770.58, + "source": "金投网" + }, + { + "id": 2873, + "variety": "白银", + "volume": 37484.18, + "source": "金投网" + }, + { + "id": 2658, + "variety": "黄金", + "volume": 15880.3, + "source": "金投网" + }, + { + "id": 2443, + "variety": "原油", + "volume": 28198.11, + "source": "金投网" + }, + { + "id": 2228, + "variety": "白银", + "volume": 36975.07, + "source": "金投网" + }, + { + "id": 2013, + "variety": "黄金", + "volume": 99848.03, + "source": "金投网" + }, + { + "id": 1343, + "variety": "原油", + "volume": 60968.64, + "source": "金投网" + }, + { + "id": 914, + "variety": "白银", + "volume": 21768.64, + "source": "金投网" + }, + { + "id": 485, + "variety": "黄金", + "volume": 47013.46, + "source": "金投网" + }, + { + "id": 5022, + "variety": "原油", + "volume": 44025.63, + "source": "金投网" + }, + { + "id": 4807, + "variety": "白银", + "volume": 30715.32, + "source": "金投网" + }, + { + "id": 4592, + "variety": "黄金", + "volume": 65647.63, + "source": "金投网" + }, + { + "id": 4377, + "variety": "原油", + "volume": 14427.09, + "source": "金投网" + }, + { + "id": 4162, + "variety": "白银", + "volume": 16534.87, + "source": "金投网" + }, + { + "id": 3947, + "variety": "黄金", + "volume": 35961.97, + "source": "金投网" + }, + { + "id": 3732, + "variety": "原油", + "volume": 67324.08, + "source": "金投网" + }, + { + "id": 3517, + "variety": "白银", + "volume": 14292.35, + "source": "金投网" + }, + { + "id": 3302, + "variety": "黄金", + "volume": 92236.38, + "source": "金投网" + }, + { + "id": 3087, + "variety": "原油", + "volume": 87124.41, + "source": "金投网" + }, + { + "id": 2872, + "variety": "白银", + "volume": 62158.37, + "source": "金投网" + }, + { + "id": 2657, + "variety": "黄金", + "volume": 52134.8, + "source": "金投网" + }, + { + "id": 2442, + "variety": "原油", + "volume": 74278.22, + "source": "金投网" + }, + { + "id": 2227, + "variety": "白银", + "volume": 76332.64, + "source": "金投网" + }, + { + "id": 2012, + "variety": "黄金", + "volume": 102032.71, + "source": "金投网" + }, + { + "id": 1342, + "variety": "原油", + "volume": 11248.59, + "source": "金投网" + }, + { + "id": 913, + "variety": "白银", + "volume": 15889.55, + "source": "金投网" + }, + { + "id": 484, + "variety": "黄金", + "volume": 79127.39, + "source": "金投网" + }, + { + "id": 5021, + "variety": "原油", + "volume": 94005.02, + "source": "金投网" + }, + { + "id": 4806, + "variety": "白银", + "volume": 27675.98, + "source": "金投网" + }, + { + "id": 4591, + "variety": "黄金", + "volume": 55951.43, + "source": "金投网" + }, + { + "id": 4376, + "variety": "原油", + "volume": 23434.59, + "source": "金投网" + }, + { + "id": 4161, + "variety": "白银", + "volume": 108109.35, + "source": "金投网" + }, + { + "id": 3946, + "variety": "黄金", + "volume": 85428.92, + "source": "金投网" + }, + { + "id": 3731, + "variety": "原油", + "volume": 99661.95, + "source": "金投网" + }, + { + "id": 3516, + "variety": "白银", + "volume": 72950.48, + "source": "金投网" + }, + { + "id": 3301, + "variety": "黄金", + "volume": 15490.31, + "source": "金投网" + }, + { + "id": 3086, + "variety": "原油", + "volume": 51337.29, + "source": "金投网" + }, + { + "id": 2871, + "variety": "白银", + "volume": 35603.75, + "source": "金投网" + }, + { + "id": 2656, + "variety": "黄金", + "volume": 91640.05, + "source": "金投网" + }, + { + "id": 2441, + "variety": "原油", + "volume": 90586.37, + "source": "金投网" + }, + { + "id": 2226, + "variety": "白银", + "volume": 75067.62, + "source": "金投网" + }, + { + "id": 2011, + "variety": "黄金", + "volume": 42143.23, + "source": "金投网" + }, + { + "id": 1341, + "variety": "原油", + "volume": 61708.86, + "source": "金投网" + }, + { + "id": 912, + "variety": "白银", + "volume": 86851.62, + "source": "金投网" + }, + { + "id": 483, + "variety": "黄金", + "volume": 74871.65, + "source": "金投网" + }, + { + "id": 5020, + "variety": "原油", + "volume": 106638.52, + "source": "金投网" + }, + { + "id": 4805, + "variety": "白银", + "volume": 103678.66, + "source": "金投网" + }, + { + "id": 4590, + "variety": "黄金", + "volume": 36956.82, + "source": "金投网" + }, + { + "id": 4375, + "variety": "原油", + "volume": 86721.45, + "source": "金投网" + }, + { + "id": 4160, + "variety": "白银", + "volume": 66872.91, + "source": "金投网" + }, + { + "id": 3945, + "variety": "黄金", + "volume": 51506.03, + "source": "金投网" + }, + { + "id": 3730, + "variety": "原油", + "volume": 35246.62, + "source": "金投网" + }, + { + "id": 3515, + "variety": "白银", + "volume": 20464.42, + "source": "金投网" + }, + { + "id": 3300, + "variety": "黄金", + "volume": 61050.01, + "source": "金投网" + }, + { + "id": 3085, + "variety": "原油", + "volume": 109497.24, + "source": "金投网" + }, + { + "id": 2870, + "variety": "白银", + "volume": 45076.54, + "source": "金投网" + }, + { + "id": 2655, + "variety": "黄金", + "volume": 42434.14, + "source": "金投网" + }, + { + "id": 2440, + "variety": "原油", + "volume": 39502.9, + "source": "金投网" + }, + { + "id": 2225, + "variety": "白银", + "volume": 84508.86, + "source": "金投网" + }, + { + "id": 2010, + "variety": "黄金", + "volume": 48490.75, + "source": "金投网" + }, + { + "id": 1340, + "variety": "原油", + "volume": 11443.64, + "source": "金投网" + }, + { + "id": 911, + "variety": "白银", + "volume": 12355.57, + "source": "金投网" + }, + { + "id": 482, + "variety": "黄金", + "volume": 31597.36, + "source": "金投网" + }, + { + "id": 5019, + "variety": "原油", + "volume": 31488.8, + "source": "金投网" + }, + { + "id": 4804, + "variety": "白银", + "volume": 103130.46, + "source": "金投网" + }, + { + "id": 4589, + "variety": "黄金", + "volume": 44219.04, + "source": "金投网" + }, + { + "id": 4374, + "variety": "原油", + "volume": 64742.39, + "source": "金投网" + }, + { + "id": 4159, + "variety": "白银", + "volume": 45416.67, + "source": "金投网" + }, + { + "id": 3944, + "variety": "黄金", + "volume": 94621.19, + "source": "金投网" + }, + { + "id": 3729, + "variety": "原油", + "volume": 60941.07, + "source": "金投网" + }, + { + "id": 3514, + "variety": "白银", + "volume": 94044.13, + "source": "金投网" + }, + { + "id": 3299, + "variety": "黄金", + "volume": 38378.4, + "source": "金投网" + }, + { + "id": 3084, + "variety": "原油", + "volume": 15417.71, + "source": "金投网" + }, + { + "id": 2869, + "variety": "白银", + "volume": 97940.85, + "source": "金投网" + }, + { + "id": 2654, + "variety": "黄金", + "volume": 45905.45, + "source": "金投网" + }, + { + "id": 2439, + "variety": "原油", + "volume": 32758.4, + "source": "金投网" + }, + { + "id": 2224, + "variety": "白银", + "volume": 69854.77, + "source": "金投网" + }, + { + "id": 2009, + "variety": "黄金", + "volume": 104917.39, + "source": "金投网" + }, + { + "id": 1339, + "variety": "原油", + "volume": 37213.67, + "source": "金投网" + }, + { + "id": 910, + "variety": "白银", + "volume": 44954.7, + "source": "金投网" + }, + { + "id": 481, + "variety": "黄金", + "volume": 46542.3, + "source": "金投网" + }, + { + "id": 5018, + "variety": "原油", + "volume": 20947.64, + "source": "金投网" + }, + { + "id": 4803, + "variety": "白银", + "volume": 68837.45, + "source": "金投网" + }, + { + "id": 4588, + "variety": "黄金", + "volume": 35638.3, + "source": "金投网" + }, + { + "id": 4373, + "variety": "原油", + "volume": 63580.03, + "source": "金投网" + }, + { + "id": 4158, + "variety": "白银", + "volume": 109123.88, + "source": "金投网" + }, + { + "id": 3943, + "variety": "黄金", + "volume": 82547.6, + "source": "金投网" + }, + { + "id": 3728, + "variety": "原油", + "volume": 58231.09, + "source": "金投网" + }, + { + "id": 3513, + "variety": "白银", + "volume": 45013.61, + "source": "金投网" + }, + { + "id": 3298, + "variety": "黄金", + "volume": 35680.8, + "source": "金投网" + }, + { + "id": 3083, + "variety": "原油", + "volume": 99955.82, + "source": "金投网" + }, + { + "id": 2868, + "variety": "白银", + "volume": 106917.09, + "source": "金投网" + }, + { + "id": 2653, + "variety": "黄金", + "volume": 60492.09, + "source": "金投网" + }, + { + "id": 2438, + "variety": "原油", + "volume": 91684.19, + "source": "金投网" + }, + { + "id": 2223, + "variety": "白银", + "volume": 101890.94, + "source": "金投网" + }, + { + "id": 2008, + "variety": "黄金", + "volume": 30366.93, + "source": "金投网" + }, + { + "id": 1338, + "variety": "原油", + "volume": 44243.69, + "source": "金投网" + }, + { + "id": 909, + "variety": "白银", + "volume": 42047.6, + "source": "金投网" + }, + { + "id": 480, + "variety": "黄金", + "volume": 33362.74, + "source": "金投网" + }, + { + "id": 5017, + "variety": "原油", + "volume": 23971.7, + "source": "金投网" + }, + { + "id": 4802, + "variety": "白银", + "volume": 18976.13, + "source": "金投网" + }, + { + "id": 4587, + "variety": "黄金", + "volume": 24872.83, + "source": "金投网" + }, + { + "id": 4372, + "variety": "原油", + "volume": 55619.46, + "source": "金投网" + }, + { + "id": 4157, + "variety": "白银", + "volume": 40338.69, + "source": "金投网" + }, + { + "id": 3942, + "variety": "黄金", + "volume": 100025.45, + "source": "金投网" + }, + { + "id": 3727, + "variety": "原油", + "volume": 44762, + "source": "金投网" + }, + { + "id": 3512, + "variety": "白银", + "volume": 58152.6, + "source": "金投网" + }, + { + "id": 3297, + "variety": "黄金", + "volume": 75353.55, + "source": "金投网" + }, + { + "id": 3082, + "variety": "原油", + "volume": 90423.4, + "source": "金投网" + }, + { + "id": 2867, + "variety": "白银", + "volume": 32968.85, + "source": "金投网" + }, + { + "id": 2652, + "variety": "黄金", + "volume": 102514.03, + "source": "金投网" + }, + { + "id": 2437, + "variety": "原油", + "volume": 95476.52, + "source": "金投网" + }, + { + "id": 2222, + "variety": "白银", + "volume": 39081.2, + "source": "金投网" + }, + { + "id": 2007, + "variety": "黄金", + "volume": 73716.39, + "source": "金投网" + }, + { + "id": 1337, + "variety": "原油", + "volume": 109798.46, + "source": "金投网" + }, + { + "id": 908, + "variety": "白银", + "volume": 28686.48, + "source": "金投网" + }, + { + "id": 479, + "variety": "黄金", + "volume": 24202.99, + "source": "金投网" + }, + { + "id": 5016, + "variety": "原油", + "volume": 105811.49, + "source": "金投网" + }, + { + "id": 4801, + "variety": "白银", + "volume": 56714, + "source": "金投网" + }, + { + "id": 4586, + "variety": "黄金", + "volume": 70352.19, + "source": "金投网" + }, + { + "id": 4371, + "variety": "原油", + "volume": 77508.95, + "source": "金投网" + }, + { + "id": 4156, + "variety": "白银", + "volume": 104647.23, + "source": "金投网" + }, + { + "id": 3941, + "variety": "黄金", + "volume": 39554.08, + "source": "金投网" + }, + { + "id": 3726, + "variety": "原油", + "volume": 68414.22, + "source": "金投网" + }, + { + "id": 3511, + "variety": "白银", + "volume": 32739.78, + "source": "金投网" + }, + { + "id": 3296, + "variety": "黄金", + "volume": 43947.66, + "source": "金投网" + }, + { + "id": 3081, + "variety": "原油", + "volume": 81396.89, + "source": "金投网" + }, + { + "id": 2866, + "variety": "白银", + "volume": 94775.7, + "source": "金投网" + }, + { + "id": 2651, + "variety": "黄金", + "volume": 49536.56, + "source": "金投网" + }, + { + "id": 2436, + "variety": "原油", + "volume": 77975.07, + "source": "金投网" + }, + { + "id": 2221, + "variety": "白银", + "volume": 29672.88, + "source": "金投网" + }, + { + "id": 2006, + "variety": "黄金", + "volume": 109755.46, + "source": "金投网" + }, + { + "id": 1336, + "variety": "原油", + "volume": 17643.46, + "source": "金投网" + }, + { + "id": 907, + "variety": "白银", + "volume": 43975.31, + "source": "金投网" + }, + { + "id": 478, + "variety": "黄金", + "volume": 91038.17, + "source": "金投网" + }, + { + "id": 5015, + "variety": "原油", + "volume": 20162.59, + "source": "金投网" + }, + { + "id": 4800, + "variety": "白银", + "volume": 88438.37, + "source": "金投网" + }, + { + "id": 4585, + "variety": "黄金", + "volume": 20351.28, + "source": "金投网" + }, + { + "id": 4370, + "variety": "原油", + "volume": 46319.77, + "source": "金投网" + }, + { + "id": 4155, + "variety": "白银", + "volume": 24604.32, + "source": "金投网" + }, + { + "id": 3940, + "variety": "黄金", + "volume": 26650.59, + "source": "金投网" + }, + { + "id": 3725, + "variety": "原油", + "volume": 46629.85, + "source": "金投网" + }, + { + "id": 3510, + "variety": "白银", + "volume": 16694.54, + "source": "金投网" + }, + { + "id": 3295, + "variety": "黄金", + "volume": 11395.71, + "source": "金投网" + }, + { + "id": 3080, + "variety": "原油", + "volume": 43157.57, + "source": "金投网" + }, + { + "id": 2865, + "variety": "白银", + "volume": 33596.6, + "source": "金投网" + }, + { + "id": 2650, + "variety": "黄金", + "volume": 26239.35, + "source": "金投网" + }, + { + "id": 2435, + "variety": "原油", + "volume": 75957.88, + "source": "金投网" + }, + { + "id": 2220, + "variety": "白银", + "volume": 15549.69, + "source": "金投网" + }, + { + "id": 2005, + "variety": "黄金", + "volume": 55666.79, + "source": "金投网" + }, + { + "id": 1335, + "variety": "原油", + "volume": 24883.16, + "source": "金投网" + }, + { + "id": 906, + "variety": "白银", + "volume": 37565.3, + "source": "金投网" + }, + { + "id": 477, + "variety": "黄金", + "volume": 13092.91, + "source": "金投网" + }, + { + "id": 5014, + "variety": "原油", + "volume": 87704.31, + "source": "金投网" + }, + { + "id": 4799, + "variety": "白银", + "volume": 22175.11, + "source": "金投网" + }, + { + "id": 4584, + "variety": "黄金", + "volume": 76249.83, + "source": "金投网" + }, + { + "id": 4369, + "variety": "原油", + "volume": 50812.76, + "source": "金投网" + }, + { + "id": 4154, + "variety": "白银", + "volume": 73157.28, + "source": "金投网" + }, + { + "id": 3939, + "variety": "黄金", + "volume": 103842.84, + "source": "金投网" + }, + { + "id": 3724, + "variety": "原油", + "volume": 81627.25, + "source": "金投网" + }, + { + "id": 3509, + "variety": "白银", + "volume": 84145.25, + "source": "金投网" + }, + { + "id": 3294, + "variety": "黄金", + "volume": 23665.78, + "source": "金投网" + }, + { + "id": 3079, + "variety": "原油", + "volume": 22119.24, + "source": "金投网" + }, + { + "id": 2864, + "variety": "白银", + "volume": 22650.85, + "source": "金投网" + }, + { + "id": 2649, + "variety": "黄金", + "volume": 102342.12, + "source": "金投网" + }, + { + "id": 2434, + "variety": "原油", + "volume": 71949.18, + "source": "金投网" + }, + { + "id": 2219, + "variety": "白银", + "volume": 54525.37, + "source": "金投网" + }, + { + "id": 2004, + "variety": "黄金", + "volume": 72526.09, + "source": "金投网" + }, + { + "id": 1334, + "variety": "原油", + "volume": 40130.98, + "source": "金投网" + }, + { + "id": 905, + "variety": "白银", + "volume": 56259.13, + "source": "金投网" + }, + { + "id": 476, + "variety": "黄金", + "volume": 81378.47, + "source": "金投网" + }, + { + "id": 5013, + "variety": "原油", + "volume": 97128.45, + "source": "金投网" + }, + { + "id": 4798, + "variety": "白银", + "volume": 100565.88, + "source": "金投网" + }, + { + "id": 4583, + "variety": "黄金", + "volume": 24701.14, + "source": "金投网" + }, + { + "id": 4368, + "variety": "原油", + "volume": 87131.08, + "source": "金投网" + }, + { + "id": 4153, + "variety": "白银", + "volume": 94994.67, + "source": "金投网" + }, + { + "id": 3938, + "variety": "黄金", + "volume": 94107.18, + "source": "金投网" + }, + { + "id": 3723, + "variety": "原油", + "volume": 90408.18, + "source": "金投网" + }, + { + "id": 3508, + "variety": "白银", + "volume": 95932.85, + "source": "金投网" + }, + { + "id": 3293, + "variety": "黄金", + "volume": 36661.35, + "source": "金投网" + }, + { + "id": 3078, + "variety": "原油", + "volume": 57708.13, + "source": "金投网" + }, + { + "id": 2863, + "variety": "白银", + "volume": 100169.37, + "source": "金投网" + }, + { + "id": 2648, + "variety": "黄金", + "volume": 59470.02, + "source": "金投网" + }, + { + "id": 2433, + "variety": "原油", + "volume": 52743.79, + "source": "金投网" + }, + { + "id": 2218, + "variety": "白银", + "volume": 44524.26, + "source": "金投网" + }, + { + "id": 2003, + "variety": "黄金", + "volume": 69399.74, + "source": "金投网" + }, + { + "id": 1333, + "variety": "原油", + "volume": 53284.07, + "source": "金投网" + }, + { + "id": 904, + "variety": "白银", + "volume": 20621.66, + "source": "金投网" + }, + { + "id": 475, + "variety": "黄金", + "volume": 33307.45, + "source": "金投网" + }, + { + "id": 5012, + "variety": "原油", + "volume": 100971.23, + "source": "金投网" + }, + { + "id": 4797, + "variety": "白银", + "volume": 35399.56, + "source": "金投网" + }, + { + "id": 4582, + "variety": "黄金", + "volume": 69909.12, + "source": "金投网" + }, + { + "id": 4367, + "variety": "原油", + "volume": 34352.87, + "source": "金投网" + }, + { + "id": 4152, + "variety": "白银", + "volume": 45821.73, + "source": "金投网" + }, + { + "id": 3937, + "variety": "黄金", + "volume": 46626.76, + "source": "金投网" + }, + { + "id": 3722, + "variety": "原油", + "volume": 60920.09, + "source": "金投网" + }, + { + "id": 3507, + "variety": "白银", + "volume": 46540.63, + "source": "金投网" + }, + { + "id": 3292, + "variety": "黄金", + "volume": 81397.24, + "source": "金投网" + }, + { + "id": 3077, + "variety": "原油", + "volume": 87350.05, + "source": "金投网" + }, + { + "id": 2862, + "variety": "白银", + "volume": 55798.72, + "source": "金投网" + }, + { + "id": 2647, + "variety": "黄金", + "volume": 84494.98, + "source": "金投网" + }, + { + "id": 2432, + "variety": "原油", + "volume": 32309.22, + "source": "金投网" + }, + { + "id": 2217, + "variety": "白银", + "volume": 57129.34, + "source": "金投网" + }, + { + "id": 2002, + "variety": "黄金", + "volume": 92571.36, + "source": "金投网" + }, + { + "id": 1332, + "variety": "原油", + "volume": 67451.63, + "source": "金投网" + }, + { + "id": 903, + "variety": "白银", + "volume": 17940.28, + "source": "金投网" + }, + { + "id": 474, + "variety": "黄金", + "volume": 49255.85, + "source": "金投网" + }, + { + "id": 5011, + "variety": "原油", + "volume": 58631.18, + "source": "金投网" + }, + { + "id": 4796, + "variety": "白银", + "volume": 72398.86, + "source": "金投网" + }, + { + "id": 4581, + "variety": "黄金", + "volume": 42317.86, + "source": "金投网" + }, + { + "id": 4366, + "variety": "原油", + "volume": 17751.86, + "source": "金投网" + }, + { + "id": 4151, + "variety": "白银", + "volume": 65435.85, + "source": "金投网" + }, + { + "id": 3936, + "variety": "黄金", + "volume": 28702.67, + "source": "金投网" + }, + { + "id": 3721, + "variety": "原油", + "volume": 96545.61, + "source": "金投网" + }, + { + "id": 3506, + "variety": "白银", + "volume": 70837.3, + "source": "金投网" + }, + { + "id": 3291, + "variety": "黄金", + "volume": 93377.36, + "source": "金投网" + }, + { + "id": 3076, + "variety": "原油", + "volume": 30900.71, + "source": "金投网" + }, + { + "id": 2861, + "variety": "白银", + "volume": 108437.94, + "source": "金投网" + }, + { + "id": 2646, + "variety": "黄金", + "volume": 34243.53, + "source": "金投网" + }, + { + "id": 2431, + "variety": "原油", + "volume": 70780.35, + "source": "金投网" + }, + { + "id": 2216, + "variety": "白银", + "volume": 96345.32, + "source": "金投网" + }, + { + "id": 2001, + "variety": "黄金", + "volume": 96094.8, + "source": "金投网" + }, + { + "id": 1331, + "variety": "原油", + "volume": 88227.96, + "source": "金投网" + }, + { + "id": 902, + "variety": "白银", + "volume": 87620.59, + "source": "金投网" + }, + { + "id": 473, + "variety": "黄金", + "volume": 75974.75, + "source": "金投网" + }, + { + "id": 5010, + "variety": "原油", + "volume": 107981.03, + "source": "金投网" + }, + { + "id": 4795, + "variety": "白银", + "volume": 46547.71, + "source": "金投网" + }, + { + "id": 4580, + "variety": "黄金", + "volume": 75320.2, + "source": "金投网" + }, + { + "id": 4365, + "variety": "原油", + "volume": 19238.6, + "source": "金投网" + }, + { + "id": 4150, + "variety": "白银", + "volume": 55308.29, + "source": "金投网" + }, + { + "id": 3935, + "variety": "黄金", + "volume": 18275.55, + "source": "金投网" + }, + { + "id": 3720, + "variety": "原油", + "volume": 99723.58, + "source": "金投网" + }, + { + "id": 3505, + "variety": "白银", + "volume": 102506.99, + "source": "金投网" + }, + { + "id": 3290, + "variety": "黄金", + "volume": 67622.57, + "source": "金投网" + }, + { + "id": 3075, + "variety": "原油", + "volume": 78750.45, + "source": "金投网" + }, + { + "id": 2860, + "variety": "白银", + "volume": 28778.36, + "source": "金投网" + }, + { + "id": 2645, + "variety": "黄金", + "volume": 86707.05, + "source": "金投网" + }, + { + "id": 2430, + "variety": "原油", + "volume": 86572.61, + "source": "金投网" + }, + { + "id": 2215, + "variety": "白银", + "volume": 44736.41, + "source": "金投网" + }, + { + "id": 2000, + "variety": "黄金", + "volume": 46878.69, + "source": "金投网" + }, + { + "id": 1330, + "variety": "原油", + "volume": 15232.29, + "source": "金投网" + }, + { + "id": 901, + "variety": "白银", + "volume": 106443.54, + "source": "金投网" + }, + { + "id": 472, + "variety": "黄金", + "volume": 108849.95, + "source": "金投网" + }, + { + "id": 5009, + "variety": "原油", + "volume": 70374.07, + "source": "金投网" + }, + { + "id": 4794, + "variety": "白银", + "volume": 37072.06, + "source": "金投网" + }, + { + "id": 4579, + "variety": "黄金", + "volume": 90468.66, + "source": "金投网" + }, + { + "id": 4364, + "variety": "原油", + "volume": 43512.16, + "source": "金投网" + }, + { + "id": 4149, + "variety": "白银", + "volume": 51598.12, + "source": "金投网" + }, + { + "id": 3934, + "variety": "黄金", + "volume": 105501.17, + "source": "金投网" + }, + { + "id": 3719, + "variety": "原油", + "volume": 101747.39, + "source": "金投网" + }, + { + "id": 3504, + "variety": "白银", + "volume": 62354.58, + "source": "金投网" + }, + { + "id": 3289, + "variety": "黄金", + "volume": 87698.58, + "source": "金投网" + }, + { + "id": 3074, + "variety": "原油", + "volume": 64979.26, + "source": "金投网" + }, + { + "id": 2859, + "variety": "白银", + "volume": 107288.9, + "source": "金投网" + }, + { + "id": 2644, + "variety": "黄金", + "volume": 51032.08, + "source": "金投网" + }, + { + "id": 2429, + "variety": "原油", + "volume": 78180.66, + "source": "金投网" + }, + { + "id": 2214, + "variety": "白银", + "volume": 48532.22, + "source": "金投网" + }, + { + "id": 1999, + "variety": "黄金", + "volume": 95296.73, + "source": "金投网" + }, + { + "id": 1329, + "variety": "原油", + "volume": 16693.12, + "source": "金投网" + }, + { + "id": 900, + "variety": "白银", + "volume": 78911.72, + "source": "金投网" + }, + { + "id": 471, + "variety": "黄金", + "volume": 13922.35, + "source": "金投网" + }, + { + "id": 5008, + "variety": "原油", + "volume": 102326.5, + "source": "金投网" + }, + { + "id": 4793, + "variety": "白银", + "volume": 96181.82, + "source": "金投网" + }, + { + "id": 4578, + "variety": "黄金", + "volume": 60316.68, + "source": "金投网" + }, + { + "id": 4363, + "variety": "原油", + "volume": 83477.76, + "source": "金投网" + }, + { + "id": 4148, + "variety": "白银", + "volume": 83119.45, + "source": "金投网" + }, + { + "id": 3933, + "variety": "黄金", + "volume": 70674.12, + "source": "金投网" + }, + { + "id": 3718, + "variety": "原油", + "volume": 94733.62, + "source": "金投网" + }, + { + "id": 3503, + "variety": "白银", + "volume": 29618.43, + "source": "金投网" + }, + { + "id": 3288, + "variety": "黄金", + "volume": 27943.16, + "source": "金投网" + }, + { + "id": 3073, + "variety": "原油", + "volume": 94679.26, + "source": "金投网" + }, + { + "id": 2858, + "variety": "白银", + "volume": 75193.36, + "source": "金投网" + }, + { + "id": 2643, + "variety": "黄金", + "volume": 89421.86, + "source": "金投网" + }, + { + "id": 2428, + "variety": "原油", + "volume": 88284.71, + "source": "金投网" + }, + { + "id": 2213, + "variety": "白银", + "volume": 107588.54, + "source": "金投网" + }, + { + "id": 1998, + "variety": "黄金", + "volume": 26144.68, + "source": "金投网" + }, + { + "id": 1328, + "variety": "原油", + "volume": 106182.06, + "source": "金投网" + }, + { + "id": 899, + "variety": "白银", + "volume": 38600.91, + "source": "金投网" + }, + { + "id": 470, + "variety": "黄金", + "volume": 81879.46, + "source": "金投网" + }, + { + "id": 5007, + "variety": "原油", + "volume": 61762.82, + "source": "金投网" + }, + { + "id": 4792, + "variety": "白银", + "volume": 82333.35, + "source": "金投网" + }, + { + "id": 4577, + "variety": "黄金", + "volume": 80432.79, + "source": "金投网" + }, + { + "id": 4362, + "variety": "原油", + "volume": 93326.78, + "source": "金投网" + }, + { + "id": 4147, + "variety": "白银", + "volume": 95304.11, + "source": "金投网" + }, + { + "id": 3932, + "variety": "黄金", + "volume": 43824.93, + "source": "金投网" + }, + { + "id": 3717, + "variety": "原油", + "volume": 108818.48, + "source": "金投网" + }, + { + "id": 3502, + "variety": "白银", + "volume": 60359.41, + "source": "金投网" + }, + { + "id": 3287, + "variety": "黄金", + "volume": 106265.88, + "source": "金投网" + }, + { + "id": 3072, + "variety": "原油", + "volume": 39560.67, + "source": "金投网" + }, + { + "id": 2857, + "variety": "白银", + "volume": 105736.32, + "source": "金投网" + }, + { + "id": 2642, + "variety": "黄金", + "volume": 103275.11, + "source": "金投网" + }, + { + "id": 2427, + "variety": "原油", + "volume": 92955.45, + "source": "金投网" + }, + { + "id": 2212, + "variety": "白银", + "volume": 58543.37, + "source": "金投网" + }, + { + "id": 1997, + "variety": "黄金", + "volume": 12693.21, + "source": "金投网" + }, + { + "id": 1327, + "variety": "原油", + "volume": 58061.83, + "source": "金投网" + }, + { + "id": 898, + "variety": "白银", + "volume": 82997.18, + "source": "金投网" + }, + { + "id": 469, + "variety": "黄金", + "volume": 18289.38, + "source": "金投网" + }, + { + "id": 5006, + "variety": "原油", + "volume": 13788.72, + "source": "金投网" + }, + { + "id": 4791, + "variety": "白银", + "volume": 54130.97, + "source": "金投网" + }, + { + "id": 4576, + "variety": "黄金", + "volume": 65132.55, + "source": "金投网" + }, + { + "id": 4361, + "variety": "原油", + "volume": 36492.53, + "source": "金投网" + }, + { + "id": 4146, + "variety": "白银", + "volume": 46762.22, + "source": "金投网" + }, + { + "id": 3931, + "variety": "黄金", + "volume": 100657.35, + "source": "金投网" + }, + { + "id": 3716, + "variety": "原油", + "volume": 93541.99, + "source": "金投网" + }, + { + "id": 3501, + "variety": "白银", + "volume": 62849.19, + "source": "金投网" + }, + { + "id": 3286, + "variety": "黄金", + "volume": 16584.51, + "source": "金投网" + }, + { + "id": 3071, + "variety": "原油", + "volume": 90185.16, + "source": "金投网" + }, + { + "id": 2856, + "variety": "白银", + "volume": 60905.18, + "source": "金投网" + }, + { + "id": 2641, + "variety": "黄金", + "volume": 30865.14, + "source": "金投网" + }, + { + "id": 2426, + "variety": "原油", + "volume": 40939.04, + "source": "金投网" + }, + { + "id": 2211, + "variety": "白银", + "volume": 79985.94, + "source": "金投网" + }, + { + "id": 1996, + "variety": "黄金", + "volume": 104496.75, + "source": "金投网" + }, + { + "id": 1326, + "variety": "原油", + "volume": 16777.21, + "source": "金投网" + }, + { + "id": 897, + "variety": "白银", + "volume": 11289.09, + "source": "金投网" + }, + { + "id": 468, + "variety": "黄金", + "volume": 108364.22, + "source": "金投网" + }, + { + "id": 5005, + "variety": "原油", + "volume": 37165.37, + "source": "金投网" + }, + { + "id": 4790, + "variety": "白银", + "volume": 78665.45, + "source": "金投网" + }, + { + "id": 4575, + "variety": "黄金", + "volume": 29691.18, + "source": "金投网" + }, + { + "id": 4360, + "variety": "原油", + "volume": 37960.43, + "source": "金投网" + }, + { + "id": 4145, + "variety": "白银", + "volume": 37318.62, + "source": "金投网" + }, + { + "id": 3930, + "variety": "黄金", + "volume": 25084.85, + "source": "金投网" + }, + { + "id": 3715, + "variety": "原油", + "volume": 68157.83, + "source": "金投网" + }, + { + "id": 3500, + "variety": "白银", + "volume": 96142.19, + "source": "金投网" + }, + { + "id": 3285, + "variety": "黄金", + "volume": 49174.42, + "source": "金投网" + }, + { + "id": 3070, + "variety": "原油", + "volume": 98914.02, + "source": "金投网" + }, + { + "id": 2855, + "variety": "白银", + "volume": 86506.84, + "source": "金投网" + }, + { + "id": 2640, + "variety": "黄金", + "volume": 79875.93, + "source": "金投网" + }, + { + "id": 2425, + "variety": "原油", + "volume": 105440.11, + "source": "金投网" + }, + { + "id": 2210, + "variety": "白银", + "volume": 68383.44, + "source": "金投网" + }, + { + "id": 1995, + "variety": "黄金", + "volume": 46201.91, + "source": "金投网" + }, + { + "id": 1325, + "variety": "原油", + "volume": 67071.74, + "source": "金投网" + }, + { + "id": 896, + "variety": "白银", + "volume": 53114.23, + "source": "金投网" + }, + { + "id": 467, + "variety": "黄金", + "volume": 79512.88, + "source": "金投网" + }, + { + "id": 5004, + "variety": "原油", + "volume": 29973.33, + "source": "金投网" + }, + { + "id": 4789, + "variety": "白银", + "volume": 33263.18, + "source": "金投网" + }, + { + "id": 4574, + "variety": "黄金", + "volume": 62675.46, + "source": "金投网" + }, + { + "id": 4359, + "variety": "原油", + "volume": 15910.62, + "source": "金投网" + }, + { + "id": 4144, + "variety": "白银", + "volume": 74632.06, + "source": "金投网" + }, + { + "id": 3929, + "variety": "黄金", + "volume": 93222.87, + "source": "金投网" + }, + { + "id": 3714, + "variety": "原油", + "volume": 57605.49, + "source": "金投网" + }, + { + "id": 3499, + "variety": "白银", + "volume": 101733.75, + "source": "金投网" + }, + { + "id": 3284, + "variety": "黄金", + "volume": 100755.86, + "source": "金投网" + }, + { + "id": 3069, + "variety": "原油", + "volume": 102514.19, + "source": "金投网" + }, + { + "id": 2854, + "variety": "白银", + "volume": 79388.56, + "source": "金投网" + }, + { + "id": 2639, + "variety": "黄金", + "volume": 93228.35, + "source": "金投网" + }, + { + "id": 2424, + "variety": "原油", + "volume": 17037.6, + "source": "金投网" + }, + { + "id": 2209, + "variety": "白银", + "volume": 70874.5, + "source": "金投网" + }, + { + "id": 1994, + "variety": "黄金", + "volume": 16359.76, + "source": "金投网" + }, + { + "id": 1324, + "variety": "原油", + "volume": 25154.86, + "source": "金投网" + }, + { + "id": 895, + "variety": "白银", + "volume": 59003.17, + "source": "金投网" + }, + { + "id": 466, + "variety": "黄金", + "volume": 82691.85, + "source": "金投网" + }, + { + "id": 5003, + "variety": "原油", + "volume": 43658.29, + "source": "金投网" + }, + { + "id": 4788, + "variety": "白银", + "volume": 64030.4, + "source": "金投网" + }, + { + "id": 4573, + "variety": "黄金", + "volume": 60820.52, + "source": "金投网" + }, + { + "id": 4358, + "variety": "原油", + "volume": 71500.92, + "source": "金投网" + }, + { + "id": 4143, + "variety": "白银", + "volume": 101486.79, + "source": "金投网" + }, + { + "id": 3928, + "variety": "黄金", + "volume": 62862.59, + "source": "金投网" + }, + { + "id": 3713, + "variety": "原油", + "volume": 105763.23, + "source": "金投网" + }, + { + "id": 3498, + "variety": "白银", + "volume": 12995.96, + "source": "金投网" + }, + { + "id": 3283, + "variety": "黄金", + "volume": 28659.32, + "source": "金投网" + }, + { + "id": 3068, + "variety": "原油", + "volume": 35243.5, + "source": "金投网" + }, + { + "id": 2853, + "variety": "白银", + "volume": 64507.56, + "source": "金投网" + }, + { + "id": 2638, + "variety": "黄金", + "volume": 96727.51, + "source": "金投网" + }, + { + "id": 2423, + "variety": "原油", + "volume": 90212.9, + "source": "金投网" + }, + { + "id": 2208, + "variety": "白银", + "volume": 55391.79, + "source": "金投网" + }, + { + "id": 1993, + "variety": "黄金", + "volume": 91500.16, + "source": "金投网" + }, + { + "id": 1323, + "variety": "原油", + "volume": 92683.35, + "source": "金投网" + }, + { + "id": 894, + "variety": "白银", + "volume": 39461.66, + "source": "金投网" + }, + { + "id": 465, + "variety": "黄金", + "volume": 43714.11, + "source": "金投网" + }, + { + "id": 5002, + "variety": "原油", + "volume": 86342.74, + "source": "金投网" + }, + { + "id": 4787, + "variety": "白银", + "volume": 41522.57, + "source": "金投网" + }, + { + "id": 4572, + "variety": "黄金", + "volume": 63641.81, + "source": "金投网" + }, + { + "id": 4357, + "variety": "原油", + "volume": 73170.24, + "source": "金投网" + }, + { + "id": 4142, + "variety": "白银", + "volume": 84946.91, + "source": "金投网" + }, + { + "id": 3927, + "variety": "黄金", + "volume": 99571.43, + "source": "金投网" + }, + { + "id": 3712, + "variety": "原油", + "volume": 77336.09, + "source": "金投网" + }, + { + "id": 3497, + "variety": "白银", + "volume": 68117.96, + "source": "金投网" + }, + { + "id": 3282, + "variety": "黄金", + "volume": 42331.52, + "source": "金投网" + }, + { + "id": 3067, + "variety": "原油", + "volume": 35360.52, + "source": "金投网" + }, + { + "id": 2852, + "variety": "白银", + "volume": 87918.24, + "source": "金投网" + }, + { + "id": 2637, + "variety": "黄金", + "volume": 60833.39, + "source": "金投网" + }, + { + "id": 2422, + "variety": "原油", + "volume": 26603.61, + "source": "金投网" + }, + { + "id": 2207, + "variety": "白银", + "volume": 16030.99, + "source": "金投网" + }, + { + "id": 1992, + "variety": "黄金", + "volume": 38603.03, + "source": "金投网" + }, + { + "id": 1322, + "variety": "原油", + "volume": 39380.8, + "source": "金投网" + }, + { + "id": 893, + "variety": "白银", + "volume": 60083.53, + "source": "金投网" + }, + { + "id": 464, + "variety": "黄金", + "volume": 100672.98, + "source": "金投网" + }, + { + "id": 5001, + "variety": "原油", + "volume": 36876.6, + "source": "金投网" + }, + { + "id": 4786, + "variety": "白银", + "volume": 83213.57, + "source": "金投网" + }, + { + "id": 4571, + "variety": "黄金", + "volume": 11594.18, + "source": "金投网" + }, + { + "id": 4356, + "variety": "原油", + "volume": 23878.11, + "source": "金投网" + }, + { + "id": 4141, + "variety": "白银", + "volume": 60707.2, + "source": "金投网" + }, + { + "id": 3926, + "variety": "黄金", + "volume": 31826.77, + "source": "金投网" + }, + { + "id": 3711, + "variety": "原油", + "volume": 16609.36, + "source": "金投网" + }, + { + "id": 3496, + "variety": "白银", + "volume": 11297.19, + "source": "金投网" + }, + { + "id": 3281, + "variety": "黄金", + "volume": 86028.61, + "source": "金投网" + }, + { + "id": 3066, + "variety": "原油", + "volume": 83908.45, + "source": "金投网" + }, + { + "id": 2851, + "variety": "白银", + "volume": 92547.7, + "source": "金投网" + }, + { + "id": 2636, + "variety": "黄金", + "volume": 92805.27, + "source": "金投网" + }, + { + "id": 2421, + "variety": "原油", + "volume": 109990.08, + "source": "金投网" + }, + { + "id": 2206, + "variety": "白银", + "volume": 69815.68, + "source": "金投网" + }, + { + "id": 1991, + "variety": "黄金", + "volume": 58540.95, + "source": "金投网" + }, + { + "id": 1321, + "variety": "原油", + "volume": 69734, + "source": "金投网" + }, + { + "id": 892, + "variety": "白银", + "volume": 22156.12, + "source": "金投网" + }, + { + "id": 463, + "variety": "黄金", + "volume": 53733.53, + "source": "金投网" + }, + { + "id": 5000, + "variety": "原油", + "volume": 53810.21, + "source": "金投网" + }, + { + "id": 4785, + "variety": "白银", + "volume": 105608.56, + "source": "金投网" + }, + { + "id": 4570, + "variety": "黄金", + "volume": 68759.45, + "source": "金投网" + }, + { + "id": 4355, + "variety": "原油", + "volume": 57231.58, + "source": "金投网" + }, + { + "id": 4140, + "variety": "白银", + "volume": 56649.51, + "source": "金投网" + }, + { + "id": 3925, + "variety": "黄金", + "volume": 106996.78, + "source": "金投网" + }, + { + "id": 3710, + "variety": "原油", + "volume": 12911.42, + "source": "金投网" + }, + { + "id": 3495, + "variety": "白银", + "volume": 37233.58, + "source": "金投网" + }, + { + "id": 3280, + "variety": "黄金", + "volume": 16854.5, + "source": "金投网" + }, + { + "id": 3065, + "variety": "原油", + "volume": 63155.22, + "source": "金投网" + }, + { + "id": 2850, + "variety": "白银", + "volume": 36421.38, + "source": "金投网" + }, + { + "id": 2635, + "variety": "黄金", + "volume": 58911.73, + "source": "金投网" + }, + { + "id": 2420, + "variety": "原油", + "volume": 105962.46, + "source": "金投网" + }, + { + "id": 2205, + "variety": "白银", + "volume": 94256.34, + "source": "金投网" + }, + { + "id": 1990, + "variety": "黄金", + "volume": 91825.89, + "source": "金投网" + }, + { + "id": 1320, + "variety": "原油", + "volume": 103323.61, + "source": "金投网" + }, + { + "id": 891, + "variety": "白银", + "volume": 30832.17, + "source": "金投网" + }, + { + "id": 462, + "variety": "黄金", + "volume": 51804.7, + "source": "金投网" + }, + { + "id": 4999, + "variety": "原油", + "volume": 71837.71, + "source": "金投网" + }, + { + "id": 4784, + "variety": "白银", + "volume": 13825.83, + "source": "金投网" + }, + { + "id": 4569, + "variety": "黄金", + "volume": 15265.34, + "source": "金投网" + }, + { + "id": 4354, + "variety": "原油", + "volume": 77832.29, + "source": "金投网" + }, + { + "id": 4139, + "variety": "白银", + "volume": 15870.89, + "source": "金投网" + }, + { + "id": 3924, + "variety": "黄金", + "volume": 54351.15, + "source": "金投网" + }, + { + "id": 3709, + "variety": "原油", + "volume": 36891.08, + "source": "金投网" + }, + { + "id": 3494, + "variety": "白银", + "volume": 75432.16, + "source": "金投网" + }, + { + "id": 3279, + "variety": "黄金", + "volume": 48221.11, + "source": "金投网" + }, + { + "id": 3064, + "variety": "原油", + "volume": 72392.6, + "source": "金投网" + }, + { + "id": 2849, + "variety": "白银", + "volume": 103892.47, + "source": "金投网" + }, + { + "id": 2634, + "variety": "黄金", + "volume": 76461.98, + "source": "金投网" + }, + { + "id": 2419, + "variety": "原油", + "volume": 43300.51, + "source": "金投网" + }, + { + "id": 2204, + "variety": "白银", + "volume": 79166.53, + "source": "金投网" + }, + { + "id": 1989, + "variety": "黄金", + "volume": 36633.94, + "source": "金投网" + }, + { + "id": 1319, + "variety": "原油", + "volume": 96128.23, + "source": "金投网" + }, + { + "id": 890, + "variety": "白银", + "volume": 101586.24, + "source": "金投网" + }, + { + "id": 461, + "variety": "黄金", + "volume": 27910.83, + "source": "金投网" + }, + { + "id": 4998, + "variety": "原油", + "volume": 71127.64, + "source": "金投网" + }, + { + "id": 4783, + "variety": "白银", + "volume": 22818.63, + "source": "金投网" + }, + { + "id": 4568, + "variety": "黄金", + "volume": 75228.98, + "source": "金投网" + }, + { + "id": 4353, + "variety": "原油", + "volume": 69066.27, + "source": "金投网" + }, + { + "id": 4138, + "variety": "白银", + "volume": 54903.08, + "source": "金投网" + }, + { + "id": 3923, + "variety": "黄金", + "volume": 45245.06, + "source": "金投网" + }, + { + "id": 3708, + "variety": "原油", + "volume": 11846.22, + "source": "金投网" + }, + { + "id": 3493, + "variety": "白银", + "volume": 34848.58, + "source": "金投网" + }, + { + "id": 3278, + "variety": "黄金", + "volume": 19023.22, + "source": "金投网" + }, + { + "id": 3063, + "variety": "原油", + "volume": 25378.97, + "source": "金投网" + }, + { + "id": 2848, + "variety": "白银", + "volume": 67099.13, + "source": "金投网" + }, + { + "id": 2633, + "variety": "黄金", + "volume": 52041.88, + "source": "金投网" + }, + { + "id": 2418, + "variety": "原油", + "volume": 104736.05, + "source": "金投网" + }, + { + "id": 2203, + "variety": "白银", + "volume": 43444.2, + "source": "金投网" + }, + { + "id": 1988, + "variety": "黄金", + "volume": 55987.17, + "source": "金投网" + }, + { + "id": 1318, + "variety": "原油", + "volume": 36058.63, + "source": "金投网" + }, + { + "id": 889, + "variety": "白银", + "volume": 107399.68, + "source": "金投网" + }, + { + "id": 460, + "variety": "黄金", + "volume": 55121.48, + "source": "金投网" + }, + { + "id": 4997, + "variety": "原油", + "volume": 21489.24, + "source": "金投网" + }, + { + "id": 4782, + "variety": "白银", + "volume": 48229.65, + "source": "金投网" + }, + { + "id": 4567, + "variety": "黄金", + "volume": 10105, + "source": "金投网" + }, + { + "id": 4352, + "variety": "原油", + "volume": 109927.5, + "source": "金投网" + }, + { + "id": 4137, + "variety": "白银", + "volume": 32666.62, + "source": "金投网" + }, + { + "id": 3922, + "variety": "黄金", + "volume": 51612.78, + "source": "金投网" + }, + { + "id": 3707, + "variety": "原油", + "volume": 93877.54, + "source": "金投网" + }, + { + "id": 3492, + "variety": "白银", + "volume": 24002.6, + "source": "金投网" + }, + { + "id": 3277, + "variety": "黄金", + "volume": 79839.41, + "source": "金投网" + }, + { + "id": 3062, + "variety": "原油", + "volume": 81338.48, + "source": "金投网" + }, + { + "id": 2847, + "variety": "白银", + "volume": 71559.36, + "source": "金投网" + }, + { + "id": 2632, + "variety": "黄金", + "volume": 23283.14, + "source": "金投网" + }, + { + "id": 2417, + "variety": "原油", + "volume": 57683.41, + "source": "金投网" + }, + { + "id": 2202, + "variety": "白银", + "volume": 71876.92, + "source": "金投网" + }, + { + "id": 1987, + "variety": "黄金", + "volume": 87330.29, + "source": "金投网" + }, + { + "id": 1317, + "variety": "原油", + "volume": 14817.98, + "source": "金投网" + }, + { + "id": 888, + "variety": "白银", + "volume": 77539.98, + "source": "金投网" + }, + { + "id": 459, + "variety": "黄金", + "volume": 19178.89, + "source": "金投网" + }, + { + "id": 4996, + "variety": "原油", + "volume": 27990.65, + "source": "金投网" + }, + { + "id": 4781, + "variety": "白银", + "volume": 73845.87, + "source": "金投网" + }, + { + "id": 4566, + "variety": "黄金", + "volume": 64844.64, + "source": "金投网" + }, + { + "id": 4351, + "variety": "原油", + "volume": 13600.24, + "source": "金投网" + }, + { + "id": 4136, + "variety": "白银", + "volume": 51637.48, + "source": "金投网" + }, + { + "id": 3921, + "variety": "黄金", + "volume": 27185.8, + "source": "金投网" + }, + { + "id": 3706, + "variety": "原油", + "volume": 72431.76, + "source": "金投网" + }, + { + "id": 3491, + "variety": "白银", + "volume": 16389.58, + "source": "金投网" + }, + { + "id": 3276, + "variety": "黄金", + "volume": 108607.34, + "source": "金投网" + }, + { + "id": 3061, + "variety": "原油", + "volume": 30200.88, + "source": "金投网" + }, + { + "id": 2846, + "variety": "白银", + "volume": 42315.61, + "source": "金投网" + }, + { + "id": 2631, + "variety": "黄金", + "volume": 67323.57, + "source": "金投网" + }, + { + "id": 2416, + "variety": "原油", + "volume": 46749.22, + "source": "金投网" + }, + { + "id": 2201, + "variety": "白银", + "volume": 108974.29, + "source": "金投网" + }, + { + "id": 1986, + "variety": "黄金", + "volume": 42557.35, + "source": "金投网" + }, + { + "id": 1316, + "variety": "原油", + "volume": 60041.43, + "source": "金投网" + }, + { + "id": 887, + "variety": "白银", + "volume": 29093.34, + "source": "金投网" + }, + { + "id": 458, + "variety": "黄金", + "volume": 16798.44, + "source": "金投网" + }, + { + "id": 4995, + "variety": "原油", + "volume": 92234.08, + "source": "金投网" + }, + { + "id": 4780, + "variety": "白银", + "volume": 40986.91, + "source": "金投网" + }, + { + "id": 4565, + "variety": "黄金", + "volume": 102990.72, + "source": "金投网" + }, + { + "id": 4350, + "variety": "原油", + "volume": 62021.55, + "source": "金投网" + }, + { + "id": 4135, + "variety": "白银", + "volume": 48047.71, + "source": "金投网" + }, + { + "id": 3920, + "variety": "黄金", + "volume": 89483.18, + "source": "金投网" + }, + { + "id": 3705, + "variety": "原油", + "volume": 108001.82, + "source": "金投网" + }, + { + "id": 3490, + "variety": "白银", + "volume": 61951.45, + "source": "金投网" + }, + { + "id": 3275, + "variety": "黄金", + "volume": 86605.77, + "source": "金投网" + }, + { + "id": 3060, + "variety": "原油", + "volume": 83092.04, + "source": "金投网" + }, + { + "id": 2845, + "variety": "白银", + "volume": 57724.15, + "source": "金投网" + }, + { + "id": 2630, + "variety": "黄金", + "volume": 108208.2, + "source": "金投网" + }, + { + "id": 2415, + "variety": "原油", + "volume": 80719.37, + "source": "金投网" + }, + { + "id": 2200, + "variety": "白银", + "volume": 58420.43, + "source": "金投网" + }, + { + "id": 1985, + "variety": "黄金", + "volume": 61635.59, + "source": "金投网" + }, + { + "id": 1315, + "variety": "原油", + "volume": 76955, + "source": "金投网" + }, + { + "id": 886, + "variety": "白银", + "volume": 26312.05, + "source": "金投网" + }, + { + "id": 457, + "variety": "黄金", + "volume": 72138.31, + "source": "金投网" + }, + { + "id": 4994, + "variety": "原油", + "volume": 104100.79, + "source": "金投网" + }, + { + "id": 4779, + "variety": "白银", + "volume": 58716.98, + "source": "金投网" + }, + { + "id": 4564, + "variety": "黄金", + "volume": 37311.1, + "source": "金投网" + }, + { + "id": 4349, + "variety": "原油", + "volume": 20414.32, + "source": "金投网" + }, + { + "id": 4134, + "variety": "白银", + "volume": 62560.19, + "source": "金投网" + }, + { + "id": 3919, + "variety": "黄金", + "volume": 40484.86, + "source": "金投网" + }, + { + "id": 3704, + "variety": "原油", + "volume": 80841.81, + "source": "金投网" + }, + { + "id": 3489, + "variety": "白银", + "volume": 20202.62, + "source": "金投网" + }, + { + "id": 3274, + "variety": "黄金", + "volume": 71148.56, + "source": "金投网" + }, + { + "id": 3059, + "variety": "原油", + "volume": 76687.6, + "source": "金投网" + }, + { + "id": 2844, + "variety": "白银", + "volume": 90771.91, + "source": "金投网" + }, + { + "id": 2629, + "variety": "黄金", + "volume": 109027.82, + "source": "金投网" + }, + { + "id": 2414, + "variety": "原油", + "volume": 28926.11, + "source": "金投网" + }, + { + "id": 2199, + "variety": "白银", + "volume": 56586.7, + "source": "金投网" + }, + { + "id": 1984, + "variety": "黄金", + "volume": 77969.01, + "source": "金投网" + }, + { + "id": 1314, + "variety": "原油", + "volume": 13232.28, + "source": "金投网" + }, + { + "id": 885, + "variety": "白银", + "volume": 103651.16, + "source": "金投网" + }, + { + "id": 456, + "variety": "黄金", + "volume": 83081.64, + "source": "金投网" + }, + { + "id": 4993, + "variety": "原油", + "volume": 62815.24, + "source": "金投网" + }, + { + "id": 4778, + "variety": "白银", + "volume": 74883.29, + "source": "金投网" + }, + { + "id": 4563, + "variety": "黄金", + "volume": 43188.9, + "source": "金投网" + }, + { + "id": 4348, + "variety": "原油", + "volume": 77045.71, + "source": "金投网" + }, + { + "id": 4133, + "variety": "白银", + "volume": 78174.75, + "source": "金投网" + }, + { + "id": 3918, + "variety": "黄金", + "volume": 88685.74, + "source": "金投网" + }, + { + "id": 3703, + "variety": "原油", + "volume": 88314.6, + "source": "金投网" + }, + { + "id": 3488, + "variety": "白银", + "volume": 53581.28, + "source": "金投网" + }, + { + "id": 3273, + "variety": "黄金", + "volume": 91911.59, + "source": "金投网" + }, + { + "id": 3058, + "variety": "原油", + "volume": 20956.23, + "source": "金投网" + }, + { + "id": 2843, + "variety": "白银", + "volume": 23185.96, + "source": "金投网" + }, + { + "id": 2628, + "variety": "黄金", + "volume": 101596.24, + "source": "金投网" + }, + { + "id": 2413, + "variety": "原油", + "volume": 92396.46, + "source": "金投网" + }, + { + "id": 2198, + "variety": "白银", + "volume": 46826.31, + "source": "金投网" + }, + { + "id": 1983, + "variety": "黄金", + "volume": 70984.75, + "source": "金投网" + }, + { + "id": 1313, + "variety": "原油", + "volume": 10351.95, + "source": "金投网" + }, + { + "id": 884, + "variety": "白银", + "volume": 65955.83, + "source": "金投网" + }, + { + "id": 455, + "variety": "黄金", + "volume": 36501.88, + "source": "金投网" + }, + { + "id": 4992, + "variety": "原油", + "volume": 109366.13, + "source": "金投网" + }, + { + "id": 4777, + "variety": "白银", + "volume": 100575.84, + "source": "金投网" + }, + { + "id": 4562, + "variety": "黄金", + "volume": 103932.46, + "source": "金投网" + }, + { + "id": 4347, + "variety": "原油", + "volume": 39760.74, + "source": "金投网" + }, + { + "id": 4132, + "variety": "白银", + "volume": 106128.06, + "source": "金投网" + }, + { + "id": 3917, + "variety": "黄金", + "volume": 91441.92, + "source": "金投网" + }, + { + "id": 3702, + "variety": "原油", + "volume": 49019.92, + "source": "金投网" + }, + { + "id": 3487, + "variety": "白银", + "volume": 16513.03, + "source": "金投网" + }, + { + "id": 3272, + "variety": "黄金", + "volume": 103837.83, + "source": "金投网" + }, + { + "id": 3057, + "variety": "原油", + "volume": 35392.36, + "source": "金投网" + }, + { + "id": 2842, + "variety": "白银", + "volume": 47627.55, + "source": "金投网" + }, + { + "id": 2627, + "variety": "黄金", + "volume": 48746.78, + "source": "金投网" + }, + { + "id": 2412, + "variety": "原油", + "volume": 101258.08, + "source": "金投网" + }, + { + "id": 2197, + "variety": "白银", + "volume": 84725.83, + "source": "金投网" + }, + { + "id": 1982, + "variety": "黄金", + "volume": 31364.55, + "source": "金投网" + }, + { + "id": 1312, + "variety": "原油", + "volume": 20919.16, + "source": "金投网" + }, + { + "id": 883, + "variety": "白银", + "volume": 55046.82, + "source": "金投网" + }, + { + "id": 454, + "variety": "黄金", + "volume": 73155.5, + "source": "金投网" + }, + { + "id": 4991, + "variety": "原油", + "volume": 20696.91, + "source": "金投网" + }, + { + "id": 4776, + "variety": "白银", + "volume": 45165.98, + "source": "金投网" + }, + { + "id": 4561, + "variety": "黄金", + "volume": 59446.74, + "source": "金投网" + }, + { + "id": 4346, + "variety": "原油", + "volume": 101013.86, + "source": "金投网" + }, + { + "id": 4131, + "variety": "白银", + "volume": 32793.58, + "source": "金投网" + }, + { + "id": 3916, + "variety": "黄金", + "volume": 23477.92, + "source": "金投网" + }, + { + "id": 3701, + "variety": "原油", + "volume": 19559.35, + "source": "金投网" + }, + { + "id": 3486, + "variety": "白银", + "volume": 78895.49, + "source": "金投网" + }, + { + "id": 3271, + "variety": "黄金", + "volume": 39478.56, + "source": "金投网" + }, + { + "id": 3056, + "variety": "原油", + "volume": 80731.44, + "source": "金投网" + }, + { + "id": 2841, + "variety": "白银", + "volume": 66547.81, + "source": "金投网" + }, + { + "id": 2626, + "variety": "黄金", + "volume": 71511.93, + "source": "金投网" + }, + { + "id": 2411, + "variety": "原油", + "volume": 74129.1, + "source": "金投网" + }, + { + "id": 2196, + "variety": "白银", + "volume": 61415.04, + "source": "金投网" + }, + { + "id": 1981, + "variety": "黄金", + "volume": 89948.56, + "source": "金投网" + }, + { + "id": 1311, + "variety": "原油", + "volume": 55767.33, + "source": "金投网" + }, + { + "id": 882, + "variety": "白银", + "volume": 83925.82, + "source": "金投网" + }, + { + "id": 453, + "variety": "黄金", + "volume": 101645.83, + "source": "金投网" + }, + { + "id": 4990, + "variety": "原油", + "volume": 50988, + "source": "金投网" + }, + { + "id": 4775, + "variety": "白银", + "volume": 97662.52, + "source": "金投网" + }, + { + "id": 4560, + "variety": "黄金", + "volume": 24135.09, + "source": "金投网" + }, + { + "id": 4345, + "variety": "原油", + "volume": 46332.84, + "source": "金投网" + }, + { + "id": 4130, + "variety": "白银", + "volume": 77183.41, + "source": "金投网" + }, + { + "id": 3915, + "variety": "黄金", + "volume": 52252.83, + "source": "金投网" + }, + { + "id": 3700, + "variety": "原油", + "volume": 20404.28, + "source": "金投网" + }, + { + "id": 3485, + "variety": "白银", + "volume": 56164.47, + "source": "金投网" + }, + { + "id": 3270, + "variety": "黄金", + "volume": 88620.3, + "source": "金投网" + }, + { + "id": 3055, + "variety": "原油", + "volume": 98326.1, + "source": "金投网" + }, + { + "id": 2840, + "variety": "白银", + "volume": 103000.83, + "source": "金投网" + }, + { + "id": 2625, + "variety": "黄金", + "volume": 107977.57, + "source": "金投网" + }, + { + "id": 2410, + "variety": "原油", + "volume": 40553.77, + "source": "金投网" + }, + { + "id": 2195, + "variety": "白银", + "volume": 77299.02, + "source": "金投网" + }, + { + "id": 1980, + "variety": "黄金", + "volume": 63487.18, + "source": "金投网" + }, + { + "id": 1310, + "variety": "原油", + "volume": 24178.45, + "source": "金投网" + }, + { + "id": 881, + "variety": "白银", + "volume": 27534.24, + "source": "金投网" + }, + { + "id": 452, + "variety": "黄金", + "volume": 103217.41, + "source": "金投网" + }, + { + "id": 4989, + "variety": "原油", + "volume": 108456.78, + "source": "金投网" + }, + { + "id": 4774, + "variety": "白银", + "volume": 11338.64, + "source": "金投网" + }, + { + "id": 4559, + "variety": "黄金", + "volume": 76107.3, + "source": "金投网" + }, + { + "id": 4344, + "variety": "原油", + "volume": 61871.85, + "source": "金投网" + }, + { + "id": 4129, + "variety": "白银", + "volume": 67276.83, + "source": "金投网" + }, + { + "id": 3914, + "variety": "黄金", + "volume": 103526.78, + "source": "金投网" + }, + { + "id": 3699, + "variety": "原油", + "volume": 86880.37, + "source": "金投网" + }, + { + "id": 3484, + "variety": "白银", + "volume": 82273.86, + "source": "金投网" + }, + { + "id": 3269, + "variety": "黄金", + "volume": 72122.37, + "source": "金投网" + }, + { + "id": 3054, + "variety": "原油", + "volume": 85124.29, + "source": "金投网" + }, + { + "id": 2839, + "variety": "白银", + "volume": 65600.93, + "source": "金投网" + }, + { + "id": 2624, + "variety": "黄金", + "volume": 12730.48, + "source": "金投网" + }, + { + "id": 2409, + "variety": "原油", + "volume": 102189.37, + "source": "金投网" + }, + { + "id": 2194, + "variety": "白银", + "volume": 18600.77, + "source": "金投网" + }, + { + "id": 1979, + "variety": "黄金", + "volume": 32801.18, + "source": "金投网" + }, + { + "id": 1309, + "variety": "原油", + "volume": 62533.56, + "source": "金投网" + }, + { + "id": 880, + "variety": "白银", + "volume": 88564.05, + "source": "金投网" + }, + { + "id": 451, + "variety": "黄金", + "volume": 88977.49, + "source": "金投网" + }, + { + "id": 4988, + "variety": "原油", + "volume": 74372.78, + "source": "金投网" + }, + { + "id": 4773, + "variety": "白银", + "volume": 92606.87, + "source": "金投网" + }, + { + "id": 4558, + "variety": "黄金", + "volume": 50195.98, + "source": "金投网" + }, + { + "id": 4343, + "variety": "原油", + "volume": 99728.74, + "source": "金投网" + }, + { + "id": 4128, + "variety": "白银", + "volume": 18289.43, + "source": "金投网" + }, + { + "id": 3913, + "variety": "黄金", + "volume": 78680.02, + "source": "金投网" + }, + { + "id": 3698, + "variety": "原油", + "volume": 91112.95, + "source": "金投网" + }, + { + "id": 3483, + "variety": "白银", + "volume": 58861.95, + "source": "金投网" + }, + { + "id": 3268, + "variety": "黄金", + "volume": 81864.49, + "source": "金投网" + }, + { + "id": 3053, + "variety": "原油", + "volume": 21128.16, + "source": "金投网" + }, + { + "id": 2838, + "variety": "白银", + "volume": 65174.71, + "source": "金投网" + }, + { + "id": 2623, + "variety": "黄金", + "volume": 98609.57, + "source": "金投网" + }, + { + "id": 2408, + "variety": "原油", + "volume": 90935.77, + "source": "金投网" + }, + { + "id": 2193, + "variety": "白银", + "volume": 46877.74, + "source": "金投网" + }, + { + "id": 1978, + "variety": "黄金", + "volume": 83034.49, + "source": "金投网" + }, + { + "id": 1308, + "variety": "原油", + "volume": 23728.75, + "source": "金投网" + }, + { + "id": 879, + "variety": "白银", + "volume": 45910.63, + "source": "金投网" + }, + { + "id": 450, + "variety": "黄金", + "volume": 55314.86, + "source": "金投网" + }, + { + "id": 4987, + "variety": "原油", + "volume": 21709.02, + "source": "金投网" + }, + { + "id": 4772, + "variety": "白银", + "volume": 18689.47, + "source": "金投网" + }, + { + "id": 4557, + "variety": "黄金", + "volume": 52183.66, + "source": "金投网" + }, + { + "id": 4342, + "variety": "原油", + "volume": 85114.6, + "source": "金投网" + }, + { + "id": 4127, + "variety": "白银", + "volume": 82952.48, + "source": "金投网" + }, + { + "id": 3912, + "variety": "黄金", + "volume": 19681.43, + "source": "金投网" + }, + { + "id": 3697, + "variety": "原油", + "volume": 22553.87, + "source": "金投网" + }, + { + "id": 3482, + "variety": "白银", + "volume": 72201.47, + "source": "金投网" + }, + { + "id": 3267, + "variety": "黄金", + "volume": 99207.39, + "source": "金投网" + }, + { + "id": 3052, + "variety": "原油", + "volume": 11235.52, + "source": "金投网" + }, + { + "id": 2837, + "variety": "白银", + "volume": 99358.48, + "source": "金投网" + }, + { + "id": 2622, + "variety": "黄金", + "volume": 66807.96, + "source": "金投网" + }, + { + "id": 2407, + "variety": "原油", + "volume": 66376.44, + "source": "金投网" + }, + { + "id": 2192, + "variety": "白银", + "volume": 71750.91, + "source": "金投网" + }, + { + "id": 1977, + "variety": "黄金", + "volume": 25863.38, + "source": "金投网" + }, + { + "id": 1307, + "variety": "原油", + "volume": 54676.02, + "source": "金投网" + }, + { + "id": 878, + "variety": "白银", + "volume": 36215.5, + "source": "金投网" + }, + { + "id": 449, + "variety": "黄金", + "volume": 76426.61, + "source": "金投网" + }, + { + "id": 4986, + "variety": "原油", + "volume": 86624.44, + "source": "金投网" + }, + { + "id": 4771, + "variety": "白银", + "volume": 70050.53, + "source": "金投网" + }, + { + "id": 4556, + "variety": "黄金", + "volume": 44083.47, + "source": "金投网" + }, + { + "id": 4341, + "variety": "原油", + "volume": 17679.2, + "source": "金投网" + }, + { + "id": 4126, + "variety": "白银", + "volume": 65257.42, + "source": "金投网" + }, + { + "id": 3911, + "variety": "黄金", + "volume": 46461.48, + "source": "金投网" + }, + { + "id": 3696, + "variety": "原油", + "volume": 15403.43, + "source": "金投网" + }, + { + "id": 3481, + "variety": "白银", + "volume": 69413.02, + "source": "金投网" + }, + { + "id": 3266, + "variety": "黄金", + "volume": 32842.44, + "source": "金投网" + }, + { + "id": 3051, + "variety": "原油", + "volume": 32696.4, + "source": "金投网" + }, + { + "id": 2836, + "variety": "白银", + "volume": 89853.8, + "source": "金投网" + }, + { + "id": 2621, + "variety": "黄金", + "volume": 50944.58, + "source": "金投网" + }, + { + "id": 2406, + "variety": "原油", + "volume": 94927.3, + "source": "金投网" + }, + { + "id": 2191, + "variety": "白银", + "volume": 30575.57, + "source": "金投网" + }, + { + "id": 1976, + "variety": "黄金", + "volume": 71890.94, + "source": "金投网" + }, + { + "id": 1306, + "variety": "原油", + "volume": 100374.83, + "source": "金投网" + }, + { + "id": 877, + "variety": "白银", + "volume": 11371.22, + "source": "金投网" + }, + { + "id": 448, + "variety": "黄金", + "volume": 102410.55, + "source": "金投网" + }, + { + "id": 4985, + "variety": "原油", + "volume": 19705.81, + "source": "金投网" + }, + { + "id": 4770, + "variety": "白银", + "volume": 47685.46, + "source": "金投网" + }, + { + "id": 4555, + "variety": "黄金", + "volume": 81176.28, + "source": "金投网" + }, + { + "id": 4340, + "variety": "原油", + "volume": 96039.62, + "source": "金投网" + }, + { + "id": 4125, + "variety": "白银", + "volume": 18862.07, + "source": "金投网" + }, + { + "id": 3910, + "variety": "黄金", + "volume": 36006.52, + "source": "金投网" + }, + { + "id": 3695, + "variety": "原油", + "volume": 88136.43, + "source": "金投网" + }, + { + "id": 3480, + "variety": "白银", + "volume": 83601.88, + "source": "金投网" + }, + { + "id": 3265, + "variety": "黄金", + "volume": 93603.65, + "source": "金投网" + }, + { + "id": 3050, + "variety": "原油", + "volume": 91591.31, + "source": "金投网" + }, + { + "id": 2835, + "variety": "白银", + "volume": 38265.87, + "source": "金投网" + }, + { + "id": 2620, + "variety": "黄金", + "volume": 107035.82, + "source": "金投网" + }, + { + "id": 2405, + "variety": "原油", + "volume": 28441.25, + "source": "金投网" + }, + { + "id": 2190, + "variety": "白银", + "volume": 88362.82, + "source": "金投网" + }, + { + "id": 1975, + "variety": "黄金", + "volume": 92946.25, + "source": "金投网" + }, + { + "id": 1305, + "variety": "原油", + "volume": 88925.4, + "source": "金投网" + }, + { + "id": 876, + "variety": "白银", + "volume": 79215.09, + "source": "金投网" + }, + { + "id": 447, + "variety": "黄金", + "volume": 32590.26, + "source": "金投网" + }, + { + "id": 4984, + "variety": "原油", + "volume": 73814.67, + "source": "金投网" + }, + { + "id": 4769, + "variety": "白银", + "volume": 88630.68, + "source": "金投网" + }, + { + "id": 4554, + "variety": "黄金", + "volume": 44477.28, + "source": "金投网" + }, + { + "id": 4339, + "variety": "原油", + "volume": 15863.39, + "source": "金投网" + }, + { + "id": 4124, + "variety": "白银", + "volume": 39940.12, + "source": "金投网" + }, + { + "id": 3909, + "variety": "黄金", + "volume": 101761.78, + "source": "金投网" + }, + { + "id": 3694, + "variety": "原油", + "volume": 26037.15, + "source": "金投网" + }, + { + "id": 3479, + "variety": "白银", + "volume": 52356.08, + "source": "金投网" + }, + { + "id": 3264, + "variety": "黄金", + "volume": 41802.77, + "source": "金投网" + }, + { + "id": 3049, + "variety": "原油", + "volume": 80602.09, + "source": "金投网" + }, + { + "id": 2834, + "variety": "白银", + "volume": 24962.94, + "source": "金投网" + }, + { + "id": 2619, + "variety": "黄金", + "volume": 38664.53, + "source": "金投网" + }, + { + "id": 2404, + "variety": "原油", + "volume": 80476.14, + "source": "金投网" + }, + { + "id": 2189, + "variety": "白银", + "volume": 16169.53, + "source": "金投网" + }, + { + "id": 1974, + "variety": "黄金", + "volume": 81378.69, + "source": "金投网" + }, + { + "id": 1304, + "variety": "原油", + "volume": 16304.86, + "source": "金投网" + }, + { + "id": 875, + "variety": "白银", + "volume": 44848.18, + "source": "金投网" + }, + { + "id": 446, + "variety": "黄金", + "volume": 74676.07, + "source": "金投网" + }, + { + "id": 4983, + "variety": "原油", + "volume": 20019.51, + "source": "金投网" + }, + { + "id": 4768, + "variety": "白银", + "volume": 108447.56, + "source": "金投网" + }, + { + "id": 4553, + "variety": "黄金", + "volume": 48889.79, + "source": "金投网" + }, + { + "id": 4338, + "variety": "原油", + "volume": 89072.16, + "source": "金投网" + }, + { + "id": 4123, + "variety": "白银", + "volume": 63735.65, + "source": "金投网" + }, + { + "id": 3908, + "variety": "黄金", + "volume": 27725.64, + "source": "金投网" + }, + { + "id": 3693, + "variety": "原油", + "volume": 25053.68, + "source": "金投网" + }, + { + "id": 3478, + "variety": "白银", + "volume": 70282.45, + "source": "金投网" + }, + { + "id": 3263, + "variety": "黄金", + "volume": 52804.79, + "source": "金投网" + }, + { + "id": 3048, + "variety": "原油", + "volume": 10061.52, + "source": "金投网" + }, + { + "id": 2833, + "variety": "白银", + "volume": 102322.44, + "source": "金投网" + }, + { + "id": 2618, + "variety": "黄金", + "volume": 37196.4, + "source": "金投网" + }, + { + "id": 2403, + "variety": "原油", + "volume": 109100.28, + "source": "金投网" + }, + { + "id": 2188, + "variety": "白银", + "volume": 27211.95, + "source": "金投网" + }, + { + "id": 1973, + "variety": "黄金", + "volume": 82255.53, + "source": "金投网" + }, + { + "id": 1303, + "variety": "原油", + "volume": 26903.82, + "source": "金投网" + }, + { + "id": 874, + "variety": "白银", + "volume": 76570.42, + "source": "金投网" + }, + { + "id": 445, + "variety": "黄金", + "volume": 106908.86, + "source": "金投网" + }, + { + "id": 4982, + "variety": "原油", + "volume": 66293.72, + "source": "金投网" + }, + { + "id": 4767, + "variety": "白银", + "volume": 101503.43, + "source": "金投网" + }, + { + "id": 4552, + "variety": "黄金", + "volume": 91820.25, + "source": "金投网" + }, + { + "id": 4337, + "variety": "原油", + "volume": 56515.27, + "source": "金投网" + }, + { + "id": 4122, + "variety": "白银", + "volume": 63072.52, + "source": "金投网" + }, + { + "id": 3907, + "variety": "黄金", + "volume": 33566.05, + "source": "金投网" + }, + { + "id": 3692, + "variety": "原油", + "volume": 102620.69, + "source": "金投网" + }, + { + "id": 3477, + "variety": "白银", + "volume": 90383.89, + "source": "金投网" + }, + { + "id": 3262, + "variety": "黄金", + "volume": 82578.52, + "source": "金投网" + }, + { + "id": 3047, + "variety": "原油", + "volume": 14307.22, + "source": "金投网" + }, + { + "id": 2832, + "variety": "白银", + "volume": 71747.19, + "source": "金投网" + }, + { + "id": 2617, + "variety": "黄金", + "volume": 105571.63, + "source": "金投网" + }, + { + "id": 2402, + "variety": "原油", + "volume": 101392.16, + "source": "金投网" + }, + { + "id": 2187, + "variety": "白银", + "volume": 94488.5, + "source": "金投网" + }, + { + "id": 1972, + "variety": "黄金", + "volume": 108013.69, + "source": "金投网" + }, + { + "id": 1302, + "variety": "原油", + "volume": 85195.78, + "source": "金投网" + }, + { + "id": 873, + "variety": "白银", + "volume": 75371.15, + "source": "金投网" + }, + { + "id": 444, + "variety": "黄金", + "volume": 41174.92, + "source": "金投网" + }, + { + "id": 4981, + "variety": "原油", + "volume": 49586.31, + "source": "金投网" + }, + { + "id": 4766, + "variety": "白银", + "volume": 59728.96, + "source": "金投网" + }, + { + "id": 4551, + "variety": "黄金", + "volume": 71603.41, + "source": "金投网" + }, + { + "id": 4336, + "variety": "原油", + "volume": 15788.58, + "source": "金投网" + }, + { + "id": 4121, + "variety": "白银", + "volume": 55740.42, + "source": "金投网" + }, + { + "id": 3906, + "variety": "黄金", + "volume": 97633.96, + "source": "金投网" + }, + { + "id": 3691, + "variety": "原油", + "volume": 16906.43, + "source": "金投网" + }, + { + "id": 3476, + "variety": "白银", + "volume": 54081.78, + "source": "金投网" + }, + { + "id": 3261, + "variety": "黄金", + "volume": 18338.47, + "source": "金投网" + }, + { + "id": 3046, + "variety": "原油", + "volume": 45512.03, + "source": "金投网" + }, + { + "id": 2831, + "variety": "白银", + "volume": 102180.88, + "source": "金投网" + }, + { + "id": 2616, + "variety": "黄金", + "volume": 93758.56, + "source": "金投网" + }, + { + "id": 2401, + "variety": "原油", + "volume": 107413.23, + "source": "金投网" + }, + { + "id": 2186, + "variety": "白银", + "volume": 40645.44, + "source": "金投网" + }, + { + "id": 1971, + "variety": "黄金", + "volume": 89776.47, + "source": "金投网" + }, + { + "id": 1301, + "variety": "原油", + "volume": 35269.9, + "source": "金投网" + }, + { + "id": 872, + "variety": "白银", + "volume": 108871.58, + "source": "金投网" + }, + { + "id": 443, + "variety": "黄金", + "volume": 56723.53, + "source": "金投网" + }, + { + "id": 4980, + "variety": "原油", + "volume": 89997.05, + "source": "金投网" + }, + { + "id": 4765, + "variety": "白银", + "volume": 20854.13, + "source": "金投网" + }, + { + "id": 4550, + "variety": "黄金", + "volume": 64663.84, + "source": "金投网" + }, + { + "id": 4335, + "variety": "原油", + "volume": 27027.44, + "source": "金投网" + }, + { + "id": 4120, + "variety": "白银", + "volume": 62773.49, + "source": "金投网" + }, + { + "id": 3905, + "variety": "黄金", + "volume": 54140.7, + "source": "金投网" + }, + { + "id": 3690, + "variety": "原油", + "volume": 64062.11, + "source": "金投网" + }, + { + "id": 3475, + "variety": "白银", + "volume": 100115.4, + "source": "金投网" + }, + { + "id": 3260, + "variety": "黄金", + "volume": 44457.04, + "source": "金投网" + }, + { + "id": 3045, + "variety": "原油", + "volume": 82517.57, + "source": "金投网" + }, + { + "id": 2830, + "variety": "白银", + "volume": 67327.71, + "source": "金投网" + }, + { + "id": 2615, + "variety": "黄金", + "volume": 109960.88, + "source": "金投网" + }, + { + "id": 2400, + "variety": "原油", + "volume": 51428.26, + "source": "金投网" + }, + { + "id": 2185, + "variety": "白银", + "volume": 55674.02, + "source": "金投网" + }, + { + "id": 1970, + "variety": "黄金", + "volume": 29226.62, + "source": "金投网" + }, + { + "id": 1300, + "variety": "原油", + "volume": 23397.86, + "source": "金投网" + }, + { + "id": 871, + "variety": "白银", + "volume": 109756, + "source": "金投网" + }, + { + "id": 442, + "variety": "黄金", + "volume": 85880.83, + "source": "金投网" + }, + { + "id": 4979, + "variety": "原油", + "volume": 15896.16, + "source": "金投网" + }, + { + "id": 4764, + "variety": "白银", + "volume": 97150.42, + "source": "金投网" + }, + { + "id": 4549, + "variety": "黄金", + "volume": 27671.85, + "source": "金投网" + }, + { + "id": 4334, + "variety": "原油", + "volume": 55080.91, + "source": "金投网" + }, + { + "id": 4119, + "variety": "白银", + "volume": 29454.23, + "source": "金投网" + }, + { + "id": 3904, + "variety": "黄金", + "volume": 52074.36, + "source": "金投网" + }, + { + "id": 3689, + "variety": "原油", + "volume": 107649.86, + "source": "金投网" + }, + { + "id": 3474, + "variety": "白银", + "volume": 19516.35, + "source": "金投网" + }, + { + "id": 3259, + "variety": "黄金", + "volume": 72698.43, + "source": "金投网" + }, + { + "id": 3044, + "variety": "原油", + "volume": 48167.53, + "source": "金投网" + }, + { + "id": 2829, + "variety": "白银", + "volume": 96747.92, + "source": "金投网" + }, + { + "id": 2614, + "variety": "黄金", + "volume": 47500.47, + "source": "金投网" + }, + { + "id": 2399, + "variety": "原油", + "volume": 11866.16, + "source": "金投网" + }, + { + "id": 2184, + "variety": "白银", + "volume": 37839.61, + "source": "金投网" + }, + { + "id": 1969, + "variety": "黄金", + "volume": 76444.74, + "source": "金投网" + }, + { + "id": 1299, + "variety": "原油", + "volume": 109736.18, + "source": "金投网" + }, + { + "id": 870, + "variety": "白银", + "volume": 41791.72, + "source": "金投网" + }, + { + "id": 441, + "variety": "黄金", + "volume": 92162.73, + "source": "金投网" + }, + { + "id": 4978, + "variety": "原油", + "volume": 66018.43, + "source": "金投网" + }, + { + "id": 4763, + "variety": "白银", + "volume": 36236.67, + "source": "金投网" + }, + { + "id": 4548, + "variety": "黄金", + "volume": 41605.04, + "source": "金投网" + }, + { + "id": 4333, + "variety": "原油", + "volume": 39387.8, + "source": "金投网" + }, + { + "id": 4118, + "variety": "白银", + "volume": 60278.82, + "source": "金投网" + }, + { + "id": 3903, + "variety": "黄金", + "volume": 17531.96, + "source": "金投网" + }, + { + "id": 3688, + "variety": "原油", + "volume": 44972.12, + "source": "金投网" + }, + { + "id": 3473, + "variety": "白银", + "volume": 80038.06, + "source": "金投网" + }, + { + "id": 3258, + "variety": "黄金", + "volume": 93449.26, + "source": "金投网" + }, + { + "id": 3043, + "variety": "原油", + "volume": 35946.59, + "source": "金投网" + }, + { + "id": 2828, + "variety": "白银", + "volume": 51387.47, + "source": "金投网" + }, + { + "id": 2613, + "variety": "黄金", + "volume": 29145.17, + "source": "金投网" + }, + { + "id": 2398, + "variety": "原油", + "volume": 85614.1, + "source": "金投网" + }, + { + "id": 2183, + "variety": "白银", + "volume": 71626.38, + "source": "金投网" + }, + { + "id": 1968, + "variety": "黄金", + "volume": 17105.93, + "source": "金投网" + }, + { + "id": 1298, + "variety": "原油", + "volume": 59410.98, + "source": "金投网" + }, + { + "id": 869, + "variety": "白银", + "volume": 11823.28, + "source": "金投网" + }, + { + "id": 440, + "variety": "黄金", + "volume": 77387.41, + "source": "金投网" + }, + { + "id": 4977, + "variety": "原油", + "volume": 44242.62, + "source": "金投网" + }, + { + "id": 4762, + "variety": "白银", + "volume": 23903.74, + "source": "金投网" + }, + { + "id": 4547, + "variety": "黄金", + "volume": 51981.04, + "source": "金投网" + }, + { + "id": 4332, + "variety": "原油", + "volume": 81347.05, + "source": "金投网" + }, + { + "id": 4117, + "variety": "白银", + "volume": 14534.85, + "source": "金投网" + }, + { + "id": 3902, + "variety": "黄金", + "volume": 81731.63, + "source": "金投网" + }, + { + "id": 3687, + "variety": "原油", + "volume": 11305.85, + "source": "金投网" + }, + { + "id": 3472, + "variety": "白银", + "volume": 108055.25, + "source": "金投网" + }, + { + "id": 3257, + "variety": "黄金", + "volume": 23749.92, + "source": "金投网" + }, + { + "id": 3042, + "variety": "原油", + "volume": 56414.69, + "source": "金投网" + }, + { + "id": 2827, + "variety": "白银", + "volume": 22392.03, + "source": "金投网" + }, + { + "id": 2612, + "variety": "黄金", + "volume": 72519.14, + "source": "金投网" + }, + { + "id": 2397, + "variety": "原油", + "volume": 58692.8, + "source": "金投网" + }, + { + "id": 2182, + "variety": "白银", + "volume": 108609.41, + "source": "金投网" + }, + { + "id": 1967, + "variety": "黄金", + "volume": 34318.68, + "source": "金投网" + }, + { + "id": 1297, + "variety": "原油", + "volume": 91626.7, + "source": "金投网" + }, + { + "id": 868, + "variety": "白银", + "volume": 88498.4, + "source": "金投网" + }, + { + "id": 439, + "variety": "黄金", + "volume": 85528.61, + "source": "金投网" + }, + { + "id": 4976, + "variety": "原油", + "volume": 85662.5, + "source": "金投网" + }, + { + "id": 4761, + "variety": "白银", + "volume": 104103.04, + "source": "金投网" + }, + { + "id": 4546, + "variety": "黄金", + "volume": 79772.32, + "source": "金投网" + }, + { + "id": 4331, + "variety": "原油", + "volume": 101538.66, + "source": "金投网" + }, + { + "id": 4116, + "variety": "白银", + "volume": 23557.97, + "source": "金投网" + }, + { + "id": 3901, + "variety": "黄金", + "volume": 15546.52, + "source": "金投网" + }, + { + "id": 3686, + "variety": "原油", + "volume": 40156.07, + "source": "金投网" + }, + { + "id": 3471, + "variety": "白银", + "volume": 59837.71, + "source": "金投网" + }, + { + "id": 3256, + "variety": "黄金", + "volume": 14130.74, + "source": "金投网" + }, + { + "id": 3041, + "variety": "原油", + "volume": 82331.65, + "source": "金投网" + }, + { + "id": 2826, + "variety": "白银", + "volume": 90305.15, + "source": "金投网" + }, + { + "id": 2611, + "variety": "黄金", + "volume": 108938.12, + "source": "金投网" + }, + { + "id": 2396, + "variety": "原油", + "volume": 86455.18, + "source": "金投网" + }, + { + "id": 2181, + "variety": "白银", + "volume": 34780.52, + "source": "金投网" + }, + { + "id": 1966, + "variety": "黄金", + "volume": 51442.85, + "source": "金投网" + }, + { + "id": 1296, + "variety": "原油", + "volume": 84431.52, + "source": "金投网" + }, + { + "id": 867, + "variety": "白银", + "volume": 64366.97, + "source": "金投网" + }, + { + "id": 438, + "variety": "黄金", + "volume": 67700.35, + "source": "金投网" + }, + { + "id": 4975, + "variety": "原油", + "volume": 99700.37, + "source": "金投网" + }, + { + "id": 4760, + "variety": "白银", + "volume": 88716.46, + "source": "金投网" + }, + { + "id": 4545, + "variety": "黄金", + "volume": 84655.82, + "source": "金投网" + }, + { + "id": 4330, + "variety": "原油", + "volume": 39657.38, + "source": "金投网" + }, + { + "id": 4115, + "variety": "白银", + "volume": 88700.29, + "source": "金投网" + }, + { + "id": 3900, + "variety": "黄金", + "volume": 72284.42, + "source": "金投网" + }, + { + "id": 3685, + "variety": "原油", + "volume": 30996.86, + "source": "金投网" + }, + { + "id": 3470, + "variety": "白银", + "volume": 34609.2, + "source": "金投网" + }, + { + "id": 3255, + "variety": "黄金", + "volume": 42907.98, + "source": "金投网" + }, + { + "id": 3040, + "variety": "原油", + "volume": 75154.88, + "source": "金投网" + }, + { + "id": 2825, + "variety": "白银", + "volume": 73570.61, + "source": "金投网" + }, + { + "id": 2610, + "variety": "黄金", + "volume": 88183.88, + "source": "金投网" + }, + { + "id": 2395, + "variety": "原油", + "volume": 29783.49, + "source": "金投网" + }, + { + "id": 2180, + "variety": "白银", + "volume": 24252.33, + "source": "金投网" + }, + { + "id": 1965, + "variety": "黄金", + "volume": 30503.64, + "source": "金投网" + }, + { + "id": 1295, + "variety": "原油", + "volume": 109021.09, + "source": "金投网" + }, + { + "id": 866, + "variety": "白银", + "volume": 30378.57, + "source": "金投网" + }, + { + "id": 437, + "variety": "黄金", + "volume": 23201.3, + "source": "金投网" + }, + { + "id": 4974, + "variety": "原油", + "volume": 93755.27, + "source": "金投网" + }, + { + "id": 4759, + "variety": "白银", + "volume": 86529.33, + "source": "金投网" + }, + { + "id": 4544, + "variety": "黄金", + "volume": 93103.4, + "source": "金投网" + }, + { + "id": 4329, + "variety": "原油", + "volume": 62626.61, + "source": "金投网" + }, + { + "id": 4114, + "variety": "白银", + "volume": 91674.08, + "source": "金投网" + }, + { + "id": 3899, + "variety": "黄金", + "volume": 65755.61, + "source": "金投网" + }, + { + "id": 3684, + "variety": "原油", + "volume": 66284.47, + "source": "金投网" + }, + { + "id": 3469, + "variety": "白银", + "volume": 27852.36, + "source": "金投网" + }, + { + "id": 3254, + "variety": "黄金", + "volume": 69887.31, + "source": "金投网" + }, + { + "id": 3039, + "variety": "原油", + "volume": 36735.4, + "source": "金投网" + }, + { + "id": 2824, + "variety": "白银", + "volume": 95825.49, + "source": "金投网" + }, + { + "id": 2609, + "variety": "黄金", + "volume": 100810.25, + "source": "金投网" + }, + { + "id": 2394, + "variety": "原油", + "volume": 107239.37, + "source": "金投网" + }, + { + "id": 2179, + "variety": "白银", + "volume": 54313.38, + "source": "金投网" + }, + { + "id": 1964, + "variety": "黄金", + "volume": 22206.04, + "source": "金投网" + }, + { + "id": 1294, + "variety": "原油", + "volume": 72940.28, + "source": "金投网" + }, + { + "id": 865, + "variety": "白银", + "volume": 85239.09, + "source": "金投网" + }, + { + "id": 436, + "variety": "黄金", + "volume": 107163.69, + "source": "金投网" + }, + { + "id": 4973, + "variety": "原油", + "volume": 75876.73, + "source": "金投网" + }, + { + "id": 4758, + "variety": "白银", + "volume": 50577.83, + "source": "金投网" + }, + { + "id": 4543, + "variety": "黄金", + "volume": 53014.33, + "source": "金投网" + }, + { + "id": 4328, + "variety": "原油", + "volume": 70539.95, + "source": "金投网" + }, + { + "id": 4113, + "variety": "白银", + "volume": 38905.08, + "source": "金投网" + }, + { + "id": 3898, + "variety": "黄金", + "volume": 65364.72, + "source": "金投网" + }, + { + "id": 3683, + "variety": "原油", + "volume": 77844.24, + "source": "金投网" + }, + { + "id": 3468, + "variety": "白银", + "volume": 20401.79, + "source": "金投网" + }, + { + "id": 3253, + "variety": "黄金", + "volume": 45360.63, + "source": "金投网" + }, + { + "id": 3038, + "variety": "原油", + "volume": 40819.21, + "source": "金投网" + }, + { + "id": 2823, + "variety": "白银", + "volume": 42521.42, + "source": "金投网" + }, + { + "id": 2608, + "variety": "黄金", + "volume": 82813.69, + "source": "金投网" + }, + { + "id": 2393, + "variety": "原油", + "volume": 59972.18, + "source": "金投网" + }, + { + "id": 2178, + "variety": "白银", + "volume": 101928.85, + "source": "金投网" + }, + { + "id": 1963, + "variety": "黄金", + "volume": 46739.01, + "source": "金投网" + }, + { + "id": 1293, + "variety": "原油", + "volume": 28535.73, + "source": "金投网" + }, + { + "id": 864, + "variety": "白银", + "volume": 67686.44, + "source": "金投网" + }, + { + "id": 435, + "variety": "黄金", + "volume": 75052.06, + "source": "金投网" + }, + { + "id": 4972, + "variety": "原油", + "volume": 59183.24, + "source": "金投网" + }, + { + "id": 4757, + "variety": "白银", + "volume": 30913.5, + "source": "金投网" + }, + { + "id": 4542, + "variety": "黄金", + "volume": 21567.68, + "source": "金投网" + }, + { + "id": 4327, + "variety": "原油", + "volume": 75615.52, + "source": "金投网" + }, + { + "id": 4112, + "variety": "白银", + "volume": 88078.86, + "source": "金投网" + }, + { + "id": 3897, + "variety": "黄金", + "volume": 46787, + "source": "金投网" + }, + { + "id": 3682, + "variety": "原油", + "volume": 95395.84, + "source": "金投网" + }, + { + "id": 3467, + "variety": "白银", + "volume": 74030.97, + "source": "金投网" + }, + { + "id": 3252, + "variety": "黄金", + "volume": 11682.87, + "source": "金投网" + }, + { + "id": 3037, + "variety": "原油", + "volume": 46981.49, + "source": "金投网" + }, + { + "id": 2822, + "variety": "白银", + "volume": 92248.35, + "source": "金投网" + }, + { + "id": 2607, + "variety": "黄金", + "volume": 102969.07, + "source": "金投网" + }, + { + "id": 2392, + "variety": "原油", + "volume": 109946.44, + "source": "金投网" + }, + { + "id": 2177, + "variety": "白银", + "volume": 44966.51, + "source": "金投网" + }, + { + "id": 1962, + "variety": "黄金", + "volume": 46045.98, + "source": "金投网" + }, + { + "id": 1292, + "variety": "原油", + "volume": 89118.15, + "source": "金投网" + }, + { + "id": 863, + "variety": "白银", + "volume": 20184.95, + "source": "金投网" + }, + { + "id": 434, + "variety": "黄金", + "volume": 29856.48, + "source": "金投网" + }, + { + "id": 4971, + "variety": "原油", + "volume": 86487.69, + "source": "金投网" + }, + { + "id": 4756, + "variety": "白银", + "volume": 107558.36, + "source": "金投网" + }, + { + "id": 4541, + "variety": "黄金", + "volume": 18986.52, + "source": "金投网" + }, + { + "id": 4326, + "variety": "原油", + "volume": 101342.98, + "source": "金投网" + }, + { + "id": 4111, + "variety": "白银", + "volume": 88992.02, + "source": "金投网" + }, + { + "id": 3896, + "variety": "黄金", + "volume": 101309.91, + "source": "金投网" + }, + { + "id": 3681, + "variety": "原油", + "volume": 43652.2, + "source": "金投网" + }, + { + "id": 3466, + "variety": "白银", + "volume": 11098.29, + "source": "金投网" + }, + { + "id": 3251, + "variety": "黄金", + "volume": 88206.73, + "source": "金投网" + }, + { + "id": 3036, + "variety": "原油", + "volume": 92787.82, + "source": "金投网" + }, + { + "id": 2821, + "variety": "白银", + "volume": 56619.82, + "source": "金投网" + }, + { + "id": 2606, + "variety": "黄金", + "volume": 96706.03, + "source": "金投网" + }, + { + "id": 2391, + "variety": "原油", + "volume": 41558.59, + "source": "金投网" + }, + { + "id": 2176, + "variety": "白银", + "volume": 42226.04, + "source": "金投网" + }, + { + "id": 1961, + "variety": "黄金", + "volume": 37344.08, + "source": "金投网" + }, + { + "id": 1291, + "variety": "原油", + "volume": 48421.14, + "source": "金投网" + }, + { + "id": 862, + "variety": "白银", + "volume": 87055.85, + "source": "金投网" + }, + { + "id": 433, + "variety": "黄金", + "volume": 18953.62, + "source": "金投网" + }, + { + "id": 4970, + "variety": "原油", + "volume": 98447.75, + "source": "金投网" + }, + { + "id": 4755, + "variety": "白银", + "volume": 49315.1, + "source": "金投网" + }, + { + "id": 4540, + "variety": "黄金", + "volume": 106021.75, + "source": "金投网" + }, + { + "id": 4325, + "variety": "原油", + "volume": 52863.69, + "source": "金投网" + }, + { + "id": 4110, + "variety": "白银", + "volume": 59490.76, + "source": "金投网" + }, + { + "id": 3895, + "variety": "黄金", + "volume": 42516.75, + "source": "金投网" + }, + { + "id": 3680, + "variety": "原油", + "volume": 61077.27, + "source": "金投网" + }, + { + "id": 3465, + "variety": "白银", + "volume": 99547.57, + "source": "金投网" + }, + { + "id": 3250, + "variety": "黄金", + "volume": 73377.53, + "source": "金投网" + }, + { + "id": 3035, + "variety": "原油", + "volume": 51515.3, + "source": "金投网" + }, + { + "id": 2820, + "variety": "白银", + "volume": 56138.83, + "source": "金投网" + }, + { + "id": 2605, + "variety": "黄金", + "volume": 10773.79, + "source": "金投网" + }, + { + "id": 2390, + "variety": "原油", + "volume": 91135.28, + "source": "金投网" + }, + { + "id": 2175, + "variety": "白银", + "volume": 80874.67, + "source": "金投网" + }, + { + "id": 1960, + "variety": "黄金", + "volume": 21527, + "source": "金投网" + }, + { + "id": 1290, + "variety": "原油", + "volume": 22317.63, + "source": "金投网" + }, + { + "id": 861, + "variety": "白银", + "volume": 39458.42, + "source": "金投网" + }, + { + "id": 432, + "variety": "黄金", + "volume": 46706.82, + "source": "金投网" + }, + { + "id": 4969, + "variety": "原油", + "volume": 40437.81, + "source": "金投网" + }, + { + "id": 4754, + "variety": "白银", + "volume": 108012.03, + "source": "金投网" + }, + { + "id": 4539, + "variety": "黄金", + "volume": 43061.88, + "source": "金投网" + }, + { + "id": 4324, + "variety": "原油", + "volume": 36074.58, + "source": "金投网" + }, + { + "id": 4109, + "variety": "白银", + "volume": 109618.15, + "source": "金投网" + }, + { + "id": 3894, + "variety": "黄金", + "volume": 101852.51, + "source": "金投网" + }, + { + "id": 3679, + "variety": "原油", + "volume": 35303.13, + "source": "金投网" + }, + { + "id": 3464, + "variety": "白银", + "volume": 26898.88, + "source": "金投网" + }, + { + "id": 3249, + "variety": "黄金", + "volume": 15600.93, + "source": "金投网" + }, + { + "id": 3034, + "variety": "原油", + "volume": 56209.06, + "source": "金投网" + }, + { + "id": 2819, + "variety": "白银", + "volume": 86085.68, + "source": "金投网" + }, + { + "id": 2604, + "variety": "黄金", + "volume": 76617.33, + "source": "金投网" + }, + { + "id": 2389, + "variety": "原油", + "volume": 72614.18, + "source": "金投网" + }, + { + "id": 2174, + "variety": "白银", + "volume": 25820.51, + "source": "金投网" + }, + { + "id": 1959, + "variety": "黄金", + "volume": 48628.54, + "source": "金投网" + }, + { + "id": 1289, + "variety": "原油", + "volume": 98909.01, + "source": "金投网" + }, + { + "id": 860, + "variety": "白银", + "volume": 51275.67, + "source": "金投网" + }, + { + "id": 431, + "variety": "黄金", + "volume": 86199.09, + "source": "金投网" + }, + { + "id": 4968, + "variety": "原油", + "volume": 45462.6, + "source": "金投网" + }, + { + "id": 4753, + "variety": "白银", + "volume": 76126.42, + "source": "金投网" + }, + { + "id": 4538, + "variety": "黄金", + "volume": 22545.81, + "source": "金投网" + }, + { + "id": 4323, + "variety": "原油", + "volume": 13020.52, + "source": "金投网" + }, + { + "id": 4108, + "variety": "白银", + "volume": 98587.13, + "source": "金投网" + }, + { + "id": 3893, + "variety": "黄金", + "volume": 28745.31, + "source": "金投网" + }, + { + "id": 3678, + "variety": "原油", + "volume": 24984.42, + "source": "金投网" + }, + { + "id": 3463, + "variety": "白银", + "volume": 11115.98, + "source": "金投网" + }, + { + "id": 3248, + "variety": "黄金", + "volume": 15159.01, + "source": "金投网" + }, + { + "id": 3033, + "variety": "原油", + "volume": 45046.79, + "source": "金投网" + }, + { + "id": 2818, + "variety": "白银", + "volume": 75704.77, + "source": "金投网" + }, + { + "id": 2603, + "variety": "黄金", + "volume": 86680.59, + "source": "金投网" + }, + { + "id": 2388, + "variety": "原油", + "volume": 55687.44, + "source": "金投网" + }, + { + "id": 2173, + "variety": "白银", + "volume": 27123.1, + "source": "金投网" + }, + { + "id": 1958, + "variety": "黄金", + "volume": 13507.57, + "source": "金投网" + }, + { + "id": 1288, + "variety": "原油", + "volume": 62884.76, + "source": "金投网" + }, + { + "id": 859, + "variety": "白银", + "volume": 22766.33, + "source": "金投网" + }, + { + "id": 430, + "variety": "黄金", + "volume": 82104.83, + "source": "金投网" + }, + { + "id": 4967, + "variety": "原油", + "volume": 16337.09, + "source": "金投网" + }, + { + "id": 4752, + "variety": "白银", + "volume": 46532.33, + "source": "金投网" + }, + { + "id": 4537, + "variety": "黄金", + "volume": 100303.98, + "source": "金投网" + }, + { + "id": 4322, + "variety": "原油", + "volume": 31186.17, + "source": "金投网" + }, + { + "id": 4107, + "variety": "白银", + "volume": 36898.66, + "source": "金投网" + }, + { + "id": 3892, + "variety": "黄金", + "volume": 93177.87, + "source": "金投网" + }, + { + "id": 3677, + "variety": "原油", + "volume": 23418.33, + "source": "金投网" + }, + { + "id": 3462, + "variety": "白银", + "volume": 72260.84, + "source": "金投网" + }, + { + "id": 3247, + "variety": "黄金", + "volume": 98845.79, + "source": "金投网" + }, + { + "id": 3032, + "variety": "原油", + "volume": 17093.36, + "source": "金投网" + }, + { + "id": 2817, + "variety": "白银", + "volume": 31930.62, + "source": "金投网" + }, + { + "id": 2602, + "variety": "黄金", + "volume": 13892.99, + "source": "金投网" + }, + { + "id": 2387, + "variety": "原油", + "volume": 94936.52, + "source": "金投网" + }, + { + "id": 2172, + "variety": "白银", + "volume": 84551.24, + "source": "金投网" + }, + { + "id": 1957, + "variety": "黄金", + "volume": 78909.14, + "source": "金投网" + }, + { + "id": 1287, + "variety": "原油", + "volume": 41620.84, + "source": "金投网" + }, + { + "id": 858, + "variety": "白银", + "volume": 38308.91, + "source": "金投网" + }, + { + "id": 429, + "variety": "黄金", + "volume": 87488.03, + "source": "金投网" + }, + { + "id": 4966, + "variety": "原油", + "volume": 28889.77, + "source": "金投网" + }, + { + "id": 4751, + "variety": "白银", + "volume": 55909.25, + "source": "金投网" + }, + { + "id": 4536, + "variety": "黄金", + "volume": 84894.85, + "source": "金投网" + }, + { + "id": 4321, + "variety": "原油", + "volume": 30976.41, + "source": "金投网" + }, + { + "id": 4106, + "variety": "白银", + "volume": 33448, + "source": "金投网" + }, + { + "id": 3891, + "variety": "黄金", + "volume": 73540.36, + "source": "金投网" + }, + { + "id": 3676, + "variety": "原油", + "volume": 18804.17, + "source": "金投网" + }, + { + "id": 3461, + "variety": "白银", + "volume": 38069.57, + "source": "金投网" + }, + { + "id": 3246, + "variety": "黄金", + "volume": 15810.7, + "source": "金投网" + }, + { + "id": 3031, + "variety": "原油", + "volume": 86023.86, + "source": "金投网" + }, + { + "id": 2816, + "variety": "白银", + "volume": 53258.07, + "source": "金投网" + }, + { + "id": 2601, + "variety": "黄金", + "volume": 80324.64, + "source": "金投网" + }, + { + "id": 2386, + "variety": "原油", + "volume": 55414.21, + "source": "金投网" + }, + { + "id": 2171, + "variety": "白银", + "volume": 105213.49, + "source": "金投网" + }, + { + "id": 1956, + "variety": "黄金", + "volume": 88436.94, + "source": "金投网" + }, + { + "id": 1286, + "variety": "原油", + "volume": 38317.5, + "source": "金投网" + }, + { + "id": 857, + "variety": "白银", + "volume": 27735.28, + "source": "金投网" + }, + { + "id": 428, + "variety": "黄金", + "volume": 103956.87, + "source": "金投网" + }, + { + "id": 4965, + "variety": "原油", + "volume": 78267.1, + "source": "金投网" + }, + { + "id": 4750, + "variety": "白银", + "volume": 34240.57, + "source": "金投网" + }, + { + "id": 4535, + "variety": "黄金", + "volume": 34067.37, + "source": "金投网" + }, + { + "id": 4320, + "variety": "原油", + "volume": 40957.5, + "source": "金投网" + }, + { + "id": 4105, + "variety": "白银", + "volume": 89981.56, + "source": "金投网" + }, + { + "id": 3890, + "variety": "黄金", + "volume": 27690.33, + "source": "金投网" + }, + { + "id": 3675, + "variety": "原油", + "volume": 93092.65, + "source": "金投网" + }, + { + "id": 3460, + "variety": "白银", + "volume": 16995.53, + "source": "金投网" + }, + { + "id": 3245, + "variety": "黄金", + "volume": 103843.77, + "source": "金投网" + }, + { + "id": 3030, + "variety": "原油", + "volume": 37060.02, + "source": "金投网" + }, + { + "id": 2815, + "variety": "白银", + "volume": 44368.35, + "source": "金投网" + }, + { + "id": 2600, + "variety": "黄金", + "volume": 44167.45, + "source": "金投网" + }, + { + "id": 2385, + "variety": "原油", + "volume": 107458.51, + "source": "金投网" + }, + { + "id": 2170, + "variety": "白银", + "volume": 44732.61, + "source": "金投网" + }, + { + "id": 1955, + "variety": "黄金", + "volume": 109933.67, + "source": "金投网" + }, + { + "id": 1285, + "variety": "原油", + "volume": 76354.33, + "source": "金投网" + }, + { + "id": 856, + "variety": "白银", + "volume": 81242.99, + "source": "金投网" + }, + { + "id": 427, + "variety": "黄金", + "volume": 38611.32, + "source": "金投网" + }, + { + "id": 4964, + "variety": "原油", + "volume": 26998.9, + "source": "金投网" + }, + { + "id": 4749, + "variety": "白银", + "volume": 39500.83, + "source": "金投网" + }, + { + "id": 4534, + "variety": "黄金", + "volume": 94107.85, + "source": "金投网" + }, + { + "id": 4319, + "variety": "原油", + "volume": 106604.08, + "source": "金投网" + }, + { + "id": 4104, + "variety": "白银", + "volume": 94520.97, + "source": "金投网" + }, + { + "id": 3889, + "variety": "黄金", + "volume": 25651.05, + "source": "金投网" + }, + { + "id": 3674, + "variety": "原油", + "volume": 44829.37, + "source": "金投网" + }, + { + "id": 3459, + "variety": "白银", + "volume": 83415.1, + "source": "金投网" + }, + { + "id": 3244, + "variety": "黄金", + "volume": 69324.8, + "source": "金投网" + }, + { + "id": 3029, + "variety": "原油", + "volume": 79301.08, + "source": "金投网" + }, + { + "id": 2814, + "variety": "白银", + "volume": 103570.19, + "source": "金投网" + }, + { + "id": 2599, + "variety": "黄金", + "volume": 65379.92, + "source": "金投网" + }, + { + "id": 2384, + "variety": "原油", + "volume": 57288.87, + "source": "金投网" + }, + { + "id": 2169, + "variety": "白银", + "volume": 95200.17, + "source": "金投网" + }, + { + "id": 1954, + "variety": "黄金", + "volume": 19309.01, + "source": "金投网" + }, + { + "id": 1284, + "variety": "原油", + "volume": 79062.89, + "source": "金投网" + }, + { + "id": 855, + "variety": "白银", + "volume": 100864.07, + "source": "金投网" + }, + { + "id": 426, + "variety": "黄金", + "volume": 26907.96, + "source": "金投网" + }, + { + "id": 4963, + "variety": "原油", + "volume": 91112.22, + "source": "金投网" + }, + { + "id": 4748, + "variety": "白银", + "volume": 23316.43, + "source": "金投网" + }, + { + "id": 4533, + "variety": "黄金", + "volume": 48774.72, + "source": "金投网" + }, + { + "id": 4318, + "variety": "原油", + "volume": 52957.33, + "source": "金投网" + }, + { + "id": 4103, + "variety": "白银", + "volume": 94660.74, + "source": "金投网" + }, + { + "id": 3888, + "variety": "黄金", + "volume": 36363.41, + "source": "金投网" + }, + { + "id": 3673, + "variety": "原油", + "volume": 10389.85, + "source": "金投网" + }, + { + "id": 3458, + "variety": "白银", + "volume": 47693.8, + "source": "金投网" + }, + { + "id": 3243, + "variety": "黄金", + "volume": 68419.36, + "source": "金投网" + }, + { + "id": 3028, + "variety": "原油", + "volume": 12244.73, + "source": "金投网" + }, + { + "id": 2813, + "variety": "白银", + "volume": 65367.94, + "source": "金投网" + }, + { + "id": 2598, + "variety": "黄金", + "volume": 17902.54, + "source": "金投网" + }, + { + "id": 2383, + "variety": "原油", + "volume": 21485.1, + "source": "金投网" + }, + { + "id": 2168, + "variety": "白银", + "volume": 76182.34, + "source": "金投网" + }, + { + "id": 1953, + "variety": "黄金", + "volume": 107798.95, + "source": "金投网" + }, + { + "id": 1283, + "variety": "原油", + "volume": 70692.43, + "source": "金投网" + }, + { + "id": 854, + "variety": "白银", + "volume": 88691.03, + "source": "金投网" + }, + { + "id": 425, + "variety": "黄金", + "volume": 30063.86, + "source": "金投网" + }, + { + "id": 4962, + "variety": "原油", + "volume": 19353.09, + "source": "金投网" + }, + { + "id": 4747, + "variety": "白银", + "volume": 45887.19, + "source": "金投网" + }, + { + "id": 4532, + "variety": "黄金", + "volume": 100353.94, + "source": "金投网" + }, + { + "id": 4317, + "variety": "原油", + "volume": 62657.91, + "source": "金投网" + }, + { + "id": 4102, + "variety": "白银", + "volume": 100834.13, + "source": "金投网" + }, + { + "id": 3887, + "variety": "黄金", + "volume": 34246.41, + "source": "金投网" + }, + { + "id": 3672, + "variety": "原油", + "volume": 27006.72, + "source": "金投网" + }, + { + "id": 3457, + "variety": "白银", + "volume": 46339.49, + "source": "金投网" + }, + { + "id": 3242, + "variety": "黄金", + "volume": 11778.94, + "source": "金投网" + }, + { + "id": 3027, + "variety": "原油", + "volume": 107310.23, + "source": "金投网" + }, + { + "id": 2812, + "variety": "白银", + "volume": 83452.35, + "source": "金投网" + }, + { + "id": 2597, + "variety": "黄金", + "volume": 11498.37, + "source": "金投网" + }, + { + "id": 2382, + "variety": "原油", + "volume": 44444.16, + "source": "金投网" + }, + { + "id": 2167, + "variety": "白银", + "volume": 26965.72, + "source": "金投网" + }, + { + "id": 1952, + "variety": "黄金", + "volume": 41611.94, + "source": "金投网" + }, + { + "id": 1282, + "variety": "原油", + "volume": 73196.69, + "source": "金投网" + }, + { + "id": 853, + "variety": "白银", + "volume": 106819.09, + "source": "金投网" + }, + { + "id": 424, + "variety": "黄金", + "volume": 13869.77, + "source": "金投网" + }, + { + "id": 4961, + "variety": "原油", + "volume": 100901.19, + "source": "金投网" + }, + { + "id": 4746, + "variety": "白银", + "volume": 59138.44, + "source": "金投网" + }, + { + "id": 4531, + "variety": "黄金", + "volume": 24460.03, + "source": "金投网" + }, + { + "id": 4316, + "variety": "原油", + "volume": 11495.67, + "source": "金投网" + }, + { + "id": 4101, + "variety": "白银", + "volume": 90154.56, + "source": "金投网" + }, + { + "id": 3886, + "variety": "黄金", + "volume": 32709.85, + "source": "金投网" + }, + { + "id": 3671, + "variety": "原油", + "volume": 34790.08, + "source": "金投网" + }, + { + "id": 3456, + "variety": "白银", + "volume": 78764.76, + "source": "金投网" + }, + { + "id": 3241, + "variety": "黄金", + "volume": 87744.67, + "source": "金投网" + }, + { + "id": 3026, + "variety": "原油", + "volume": 28628.93, + "source": "金投网" + }, + { + "id": 2811, + "variety": "白银", + "volume": 35611.9, + "source": "金投网" + }, + { + "id": 2596, + "variety": "黄金", + "volume": 48004.96, + "source": "金投网" + }, + { + "id": 2381, + "variety": "原油", + "volume": 45321.61, + "source": "金投网" + }, + { + "id": 2166, + "variety": "白银", + "volume": 69208.56, + "source": "金投网" + }, + { + "id": 1951, + "variety": "黄金", + "volume": 74359.47, + "source": "金投网" + }, + { + "id": 1281, + "variety": "原油", + "volume": 25633.93, + "source": "金投网" + }, + { + "id": 852, + "variety": "白银", + "volume": 56120.68, + "source": "金投网" + }, + { + "id": 423, + "variety": "黄金", + "volume": 75536.92, + "source": "金投网" + }, + { + "id": 4960, + "variety": "原油", + "volume": 44564.79, + "source": "金投网" + }, + { + "id": 4745, + "variety": "白银", + "volume": 79861.61, + "source": "金投网" + }, + { + "id": 4530, + "variety": "黄金", + "volume": 43754.27, + "source": "金投网" + }, + { + "id": 4315, + "variety": "原油", + "volume": 67452.19, + "source": "金投网" + }, + { + "id": 4100, + "variety": "白银", + "volume": 41265.59, + "source": "金投网" + }, + { + "id": 3885, + "variety": "黄金", + "volume": 77703.1, + "source": "金投网" + }, + { + "id": 3670, + "variety": "原油", + "volume": 53635.14, + "source": "金投网" + }, + { + "id": 3455, + "variety": "白银", + "volume": 33042.49, + "source": "金投网" + }, + { + "id": 3240, + "variety": "黄金", + "volume": 90430.3, + "source": "金投网" + }, + { + "id": 3025, + "variety": "原油", + "volume": 63605.02, + "source": "金投网" + }, + { + "id": 2810, + "variety": "白银", + "volume": 23534.89, + "source": "金投网" + }, + { + "id": 2595, + "variety": "黄金", + "volume": 76914.9, + "source": "金投网" + }, + { + "id": 2380, + "variety": "原油", + "volume": 82079.22, + "source": "金投网" + }, + { + "id": 2165, + "variety": "白银", + "volume": 65936.68, + "source": "金投网" + }, + { + "id": 1950, + "variety": "黄金", + "volume": 69834.66, + "source": "金投网" + }, + { + "id": 1280, + "variety": "原油", + "volume": 99795.75, + "source": "金投网" + }, + { + "id": 851, + "variety": "白银", + "volume": 21949.97, + "source": "金投网" + }, + { + "id": 422, + "variety": "黄金", + "volume": 62026.83, + "source": "金投网" + }, + { + "id": 4959, + "variety": "原油", + "volume": 43357.53, + "source": "金投网" + }, + { + "id": 4744, + "variety": "白银", + "volume": 29983.38, + "source": "金投网" + }, + { + "id": 4529, + "variety": "黄金", + "volume": 82756.12, + "source": "金投网" + }, + { + "id": 4314, + "variety": "原油", + "volume": 45049.39, + "source": "金投网" + }, + { + "id": 4099, + "variety": "白银", + "volume": 19321.37, + "source": "金投网" + }, + { + "id": 3884, + "variety": "黄金", + "volume": 94192.37, + "source": "金投网" + }, + { + "id": 3669, + "variety": "原油", + "volume": 14909.12, + "source": "金投网" + }, + { + "id": 3454, + "variety": "白银", + "volume": 105830.44, + "source": "金投网" + }, + { + "id": 3239, + "variety": "黄金", + "volume": 87448.8, + "source": "金投网" + }, + { + "id": 3024, + "variety": "原油", + "volume": 104431.3, + "source": "金投网" + }, + { + "id": 2809, + "variety": "白银", + "volume": 55827.88, + "source": "金投网" + }, + { + "id": 2594, + "variety": "黄金", + "volume": 103361.3, + "source": "金投网" + }, + { + "id": 2379, + "variety": "原油", + "volume": 47674.02, + "source": "金投网" + }, + { + "id": 2164, + "variety": "白银", + "volume": 103694.85, + "source": "金投网" + }, + { + "id": 1949, + "variety": "黄金", + "volume": 28658.54, + "source": "金投网" + }, + { + "id": 1279, + "variety": "原油", + "volume": 78823.27, + "source": "金投网" + }, + { + "id": 850, + "variety": "白银", + "volume": 12669.26, + "source": "金投网" + }, + { + "id": 421, + "variety": "黄金", + "volume": 30589.59, + "source": "金投网" + }, + { + "id": 4958, + "variety": "原油", + "volume": 103931.8, + "source": "金投网" + }, + { + "id": 4743, + "variety": "白银", + "volume": 81130.32, + "source": "金投网" + }, + { + "id": 4528, + "variety": "黄金", + "volume": 58203.78, + "source": "金投网" + }, + { + "id": 4313, + "variety": "原油", + "volume": 53817.81, + "source": "金投网" + }, + { + "id": 4098, + "variety": "白银", + "volume": 63885.31, + "source": "金投网" + }, + { + "id": 3883, + "variety": "黄金", + "volume": 79265.31, + "source": "金投网" + }, + { + "id": 3668, + "variety": "原油", + "volume": 42833.45, + "source": "金投网" + }, + { + "id": 3453, + "variety": "白银", + "volume": 105288.07, + "source": "金投网" + }, + { + "id": 3238, + "variety": "黄金", + "volume": 88640.86, + "source": "金投网" + }, + { + "id": 3023, + "variety": "原油", + "volume": 63844.44, + "source": "金投网" + }, + { + "id": 2808, + "variety": "白银", + "volume": 21990.13, + "source": "金投网" + }, + { + "id": 2593, + "variety": "黄金", + "volume": 90214.89, + "source": "金投网" + }, + { + "id": 2378, + "variety": "原油", + "volume": 100049.08, + "source": "金投网" + }, + { + "id": 2163, + "variety": "白银", + "volume": 54497.38, + "source": "金投网" + }, + { + "id": 1948, + "variety": "黄金", + "volume": 77939.05, + "source": "金投网" + }, + { + "id": 1278, + "variety": "原油", + "volume": 102004.78, + "source": "金投网" + }, + { + "id": 849, + "variety": "白银", + "volume": 61046.88, + "source": "金投网" + }, + { + "id": 420, + "variety": "黄金", + "volume": 36153.34, + "source": "金投网" + }, + { + "id": 4957, + "variety": "原油", + "volume": 32236.89, + "source": "金投网" + }, + { + "id": 4742, + "variety": "白银", + "volume": 83941.16, + "source": "金投网" + }, + { + "id": 4527, + "variety": "黄金", + "volume": 46602.43, + "source": "金投网" + }, + { + "id": 4312, + "variety": "原油", + "volume": 72334.88, + "source": "金投网" + }, + { + "id": 4097, + "variety": "白银", + "volume": 78853.33, + "source": "金投网" + }, + { + "id": 3882, + "variety": "黄金", + "volume": 67306.19, + "source": "金投网" + }, + { + "id": 3667, + "variety": "原油", + "volume": 102563.39, + "source": "金投网" + }, + { + "id": 3452, + "variety": "白银", + "volume": 80800.65, + "source": "金投网" + }, + { + "id": 3237, + "variety": "黄金", + "volume": 10964.65, + "source": "金投网" + }, + { + "id": 3022, + "variety": "原油", + "volume": 39205.66, + "source": "金投网" + }, + { + "id": 2807, + "variety": "白银", + "volume": 45294.9, + "source": "金投网" + }, + { + "id": 2592, + "variety": "黄金", + "volume": 45351.87, + "source": "金投网" + }, + { + "id": 2377, + "variety": "原油", + "volume": 51643.35, + "source": "金投网" + }, + { + "id": 2162, + "variety": "白银", + "volume": 69441.49, + "source": "金投网" + }, + { + "id": 1947, + "variety": "黄金", + "volume": 12073.99, + "source": "金投网" + }, + { + "id": 1277, + "variety": "原油", + "volume": 25961.38, + "source": "金投网" + }, + { + "id": 848, + "variety": "白银", + "volume": 85211, + "source": "金投网" + }, + { + "id": 419, + "variety": "黄金", + "volume": 94771.36, + "source": "金投网" + }, + { + "id": 4956, + "variety": "原油", + "volume": 21955.2, + "source": "金投网" + }, + { + "id": 4741, + "variety": "白银", + "volume": 19297.32, + "source": "金投网" + }, + { + "id": 4526, + "variety": "黄金", + "volume": 55126.87, + "source": "金投网" + }, + { + "id": 4311, + "variety": "原油", + "volume": 72340.97, + "source": "金投网" + }, + { + "id": 4096, + "variety": "白银", + "volume": 26717.14, + "source": "金投网" + }, + { + "id": 3881, + "variety": "黄金", + "volume": 53122.43, + "source": "金投网" + }, + { + "id": 3666, + "variety": "原油", + "volume": 92462.38, + "source": "金投网" + }, + { + "id": 3451, + "variety": "白银", + "volume": 101711.68, + "source": "金投网" + }, + { + "id": 3236, + "variety": "黄金", + "volume": 37533.03, + "source": "金投网" + }, + { + "id": 3021, + "variety": "原油", + "volume": 71094.91, + "source": "金投网" + }, + { + "id": 2806, + "variety": "白银", + "volume": 101837.73, + "source": "金投网" + }, + { + "id": 2591, + "variety": "黄金", + "volume": 88296.16, + "source": "金投网" + }, + { + "id": 2376, + "variety": "原油", + "volume": 54163.61, + "source": "金投网" + }, + { + "id": 2161, + "variety": "白银", + "volume": 29441.84, + "source": "金投网" + }, + { + "id": 1946, + "variety": "黄金", + "volume": 106679.3, + "source": "金投网" + }, + { + "id": 1276, + "variety": "原油", + "volume": 72615.28, + "source": "金投网" + }, + { + "id": 847, + "variety": "白银", + "volume": 82630.74, + "source": "金投网" + }, + { + "id": 418, + "variety": "黄金", + "volume": 104358.56, + "source": "金投网" + }, + { + "id": 4955, + "variety": "原油", + "volume": 58032.67, + "source": "金投网" + }, + { + "id": 4740, + "variety": "白银", + "volume": 85533.62, + "source": "金投网" + }, + { + "id": 4525, + "variety": "黄金", + "volume": 14171.95, + "source": "金投网" + }, + { + "id": 4310, + "variety": "原油", + "volume": 61017.43, + "source": "金投网" + }, + { + "id": 4095, + "variety": "白银", + "volume": 35384.07, + "source": "金投网" + }, + { + "id": 3880, + "variety": "黄金", + "volume": 78599.76, + "source": "金投网" + }, + { + "id": 3665, + "variety": "原油", + "volume": 108633.52, + "source": "金投网" + }, + { + "id": 3450, + "variety": "白银", + "volume": 87659.29, + "source": "金投网" + }, + { + "id": 3235, + "variety": "黄金", + "volume": 60263.94, + "source": "金投网" + }, + { + "id": 3020, + "variety": "原油", + "volume": 108918.23, + "source": "金投网" + }, + { + "id": 2805, + "variety": "白银", + "volume": 96282.14, + "source": "金投网" + }, + { + "id": 2590, + "variety": "黄金", + "volume": 98252.1, + "source": "金投网" + }, + { + "id": 2375, + "variety": "原油", + "volume": 54202.23, + "source": "金投网" + }, + { + "id": 2160, + "variety": "白银", + "volume": 45066, + "source": "金投网" + }, + { + "id": 1945, + "variety": "黄金", + "volume": 40655.66, + "source": "金投网" + }, + { + "id": 1275, + "variety": "原油", + "volume": 10607.91, + "source": "金投网" + }, + { + "id": 846, + "variety": "白银", + "volume": 101774.11, + "source": "金投网" + }, + { + "id": 417, + "variety": "黄金", + "volume": 98065.68, + "source": "金投网" + }, + { + "id": 4954, + "variety": "原油", + "volume": 86557, + "source": "金投网" + }, + { + "id": 4739, + "variety": "白银", + "volume": 41054.63, + "source": "金投网" + }, + { + "id": 4524, + "variety": "黄金", + "volume": 52636.61, + "source": "金投网" + }, + { + "id": 4309, + "variety": "原油", + "volume": 74016.37, + "source": "金投网" + }, + { + "id": 4094, + "variety": "白银", + "volume": 106725.87, + "source": "金投网" + }, + { + "id": 3879, + "variety": "黄金", + "volume": 55797.57, + "source": "金投网" + }, + { + "id": 3664, + "variety": "原油", + "volume": 47377.74, + "source": "金投网" + }, + { + "id": 3449, + "variety": "白银", + "volume": 105690.22, + "source": "金投网" + }, + { + "id": 3234, + "variety": "黄金", + "volume": 78184.67, + "source": "金投网" + }, + { + "id": 3019, + "variety": "原油", + "volume": 74773.37, + "source": "金投网" + }, + { + "id": 2804, + "variety": "白银", + "volume": 28490.47, + "source": "金投网" + }, + { + "id": 2589, + "variety": "黄金", + "volume": 91717.25, + "source": "金投网" + }, + { + "id": 2374, + "variety": "原油", + "volume": 29101.93, + "source": "金投网" + }, + { + "id": 2159, + "variety": "白银", + "volume": 98010.79, + "source": "金投网" + }, + { + "id": 1944, + "variety": "黄金", + "volume": 85747.62, + "source": "金投网" + }, + { + "id": 1274, + "variety": "原油", + "volume": 77416.3, + "source": "金投网" + }, + { + "id": 845, + "variety": "白银", + "volume": 47462.07, + "source": "金投网" + }, + { + "id": 416, + "variety": "黄金", + "volume": 39288.76, + "source": "金投网" + }, + { + "id": 4953, + "variety": "原油", + "volume": 97260.82, + "source": "金投网" + }, + { + "id": 4738, + "variety": "白银", + "volume": 90482.49, + "source": "金投网" + }, + { + "id": 4523, + "variety": "黄金", + "volume": 11363.31, + "source": "金投网" + }, + { + "id": 4308, + "variety": "原油", + "volume": 52988.75, + "source": "金投网" + }, + { + "id": 4093, + "variety": "白银", + "volume": 95965.43, + "source": "金投网" + }, + { + "id": 3878, + "variety": "黄金", + "volume": 85559.7, + "source": "金投网" + }, + { + "id": 3663, + "variety": "原油", + "volume": 103182.93, + "source": "金投网" + }, + { + "id": 3448, + "variety": "白银", + "volume": 100825.66, + "source": "金投网" + }, + { + "id": 3233, + "variety": "黄金", + "volume": 107354.32, + "source": "金投网" + }, + { + "id": 3018, + "variety": "原油", + "volume": 56531.25, + "source": "金投网" + }, + { + "id": 2803, + "variety": "白银", + "volume": 82260.06, + "source": "金投网" + }, + { + "id": 2588, + "variety": "黄金", + "volume": 103902.98, + "source": "金投网" + }, + { + "id": 2373, + "variety": "原油", + "volume": 49733.48, + "source": "金投网" + }, + { + "id": 2158, + "variety": "白银", + "volume": 44035, + "source": "金投网" + }, + { + "id": 1943, + "variety": "黄金", + "volume": 73541.76, + "source": "金投网" + }, + { + "id": 1273, + "variety": "原油", + "volume": 92839.61, + "source": "金投网" + }, + { + "id": 844, + "variety": "白银", + "volume": 99862.5, + "source": "金投网" + }, + { + "id": 415, + "variety": "黄金", + "volume": 25746.8, + "source": "金投网" + }, + { + "id": 4952, + "variety": "原油", + "volume": 44257.01, + "source": "金投网" + }, + { + "id": 4737, + "variety": "白银", + "volume": 20923.61, + "source": "金投网" + }, + { + "id": 4522, + "variety": "黄金", + "volume": 79726.74, + "source": "金投网" + }, + { + "id": 4307, + "variety": "原油", + "volume": 65201.21, + "source": "金投网" + }, + { + "id": 4092, + "variety": "白银", + "volume": 10416, + "source": "金投网" + }, + { + "id": 3877, + "variety": "黄金", + "volume": 14712.93, + "source": "金投网" + }, + { + "id": 3662, + "variety": "原油", + "volume": 28707.49, + "source": "金投网" + }, + { + "id": 3447, + "variety": "白银", + "volume": 25475.95, + "source": "金投网" + }, + { + "id": 3232, + "variety": "黄金", + "volume": 86708.07, + "source": "金投网" + }, + { + "id": 3017, + "variety": "原油", + "volume": 105619.48, + "source": "金投网" + }, + { + "id": 2802, + "variety": "白银", + "volume": 32343.72, + "source": "金投网" + }, + { + "id": 2587, + "variety": "黄金", + "volume": 28409.4, + "source": "金投网" + }, + { + "id": 2372, + "variety": "原油", + "volume": 37351.92, + "source": "金投网" + }, + { + "id": 2157, + "variety": "白银", + "volume": 20392.7, + "source": "金投网" + }, + { + "id": 1942, + "variety": "黄金", + "volume": 49447.94, + "source": "金投网" + }, + { + "id": 1272, + "variety": "原油", + "volume": 34642.64, + "source": "金投网" + }, + { + "id": 843, + "variety": "白银", + "volume": 87473.43, + "source": "金投网" + }, + { + "id": 414, + "variety": "黄金", + "volume": 71348.62, + "source": "金投网" + }, + { + "id": 4951, + "variety": "原油", + "volume": 92788.02, + "source": "金投网" + }, + { + "id": 4736, + "variety": "白银", + "volume": 26154.22, + "source": "金投网" + }, + { + "id": 4521, + "variety": "黄金", + "volume": 96677.23, + "source": "金投网" + }, + { + "id": 4306, + "variety": "原油", + "volume": 50710.27, + "source": "金投网" + }, + { + "id": 4091, + "variety": "白银", + "volume": 57012.94, + "source": "金投网" + }, + { + "id": 3876, + "variety": "黄金", + "volume": 68572, + "source": "金投网" + }, + { + "id": 3661, + "variety": "原油", + "volume": 31917.33, + "source": "金投网" + }, + { + "id": 3446, + "variety": "白银", + "volume": 13911.13, + "source": "金投网" + }, + { + "id": 3231, + "variety": "黄金", + "volume": 37759.61, + "source": "金投网" + }, + { + "id": 3016, + "variety": "原油", + "volume": 28498.93, + "source": "金投网" + }, + { + "id": 2801, + "variety": "白银", + "volume": 39931.09, + "source": "金投网" + }, + { + "id": 2586, + "variety": "黄金", + "volume": 36129.71, + "source": "金投网" + }, + { + "id": 2371, + "variety": "原油", + "volume": 60526.79, + "source": "金投网" + }, + { + "id": 2156, + "variety": "白银", + "volume": 90794.62, + "source": "金投网" + }, + { + "id": 1941, + "variety": "黄金", + "volume": 27376.96, + "source": "金投网" + }, + { + "id": 1271, + "variety": "原油", + "volume": 58107.96, + "source": "金投网" + }, + { + "id": 842, + "variety": "白银", + "volume": 51818.95, + "source": "金投网" + }, + { + "id": 413, + "variety": "黄金", + "volume": 54590.07, + "source": "金投网" + }, + { + "id": 4950, + "variety": "原油", + "volume": 18634.76, + "source": "金投网" + }, + { + "id": 4735, + "variety": "白银", + "volume": 65037.94, + "source": "金投网" + }, + { + "id": 4520, + "variety": "黄金", + "volume": 64911.26, + "source": "金投网" + }, + { + "id": 4305, + "variety": "原油", + "volume": 16135.25, + "source": "金投网" + }, + { + "id": 4090, + "variety": "白银", + "volume": 79136.21, + "source": "金投网" + }, + { + "id": 3875, + "variety": "黄金", + "volume": 68395.37, + "source": "金投网" + }, + { + "id": 3660, + "variety": "原油", + "volume": 22287.31, + "source": "金投网" + }, + { + "id": 3445, + "variety": "白银", + "volume": 97315.19, + "source": "金投网" + }, + { + "id": 3230, + "variety": "黄金", + "volume": 38717.24, + "source": "金投网" + }, + { + "id": 3015, + "variety": "原油", + "volume": 52776.64, + "source": "金投网" + }, + { + "id": 2800, + "variety": "白银", + "volume": 82480.71, + "source": "金投网" + }, + { + "id": 2585, + "variety": "黄金", + "volume": 62139.41, + "source": "金投网" + }, + { + "id": 2370, + "variety": "原油", + "volume": 50713.72, + "source": "金投网" + }, + { + "id": 2155, + "variety": "白银", + "volume": 15025.06, + "source": "金投网" + }, + { + "id": 1940, + "variety": "黄金", + "volume": 80947.22, + "source": "金投网" + }, + { + "id": 1270, + "variety": "原油", + "volume": 102537.77, + "source": "金投网" + }, + { + "id": 841, + "variety": "白银", + "volume": 77975.54, + "source": "金投网" + }, + { + "id": 412, + "variety": "黄金", + "volume": 19665.61, + "source": "金投网" + }, + { + "id": 4949, + "variety": "原油", + "volume": 16546.79, + "source": "金投网" + }, + { + "id": 4734, + "variety": "白银", + "volume": 77415.91, + "source": "金投网" + }, + { + "id": 4519, + "variety": "黄金", + "volume": 67393.91, + "source": "金投网" + }, + { + "id": 4304, + "variety": "原油", + "volume": 80311.25, + "source": "金投网" + }, + { + "id": 4089, + "variety": "白银", + "volume": 44589.45, + "source": "金投网" + }, + { + "id": 3874, + "variety": "黄金", + "volume": 48080.68, + "source": "金投网" + }, + { + "id": 3659, + "variety": "原油", + "volume": 81324.31, + "source": "金投网" + }, + { + "id": 3444, + "variety": "白银", + "volume": 35773.68, + "source": "金投网" + }, + { + "id": 3229, + "variety": "黄金", + "volume": 96677.39, + "source": "金投网" + }, + { + "id": 3014, + "variety": "原油", + "volume": 99085.43, + "source": "金投网" + }, + { + "id": 2799, + "variety": "白银", + "volume": 10458.7, + "source": "金投网" + }, + { + "id": 2584, + "variety": "黄金", + "volume": 41110.22, + "source": "金投网" + }, + { + "id": 2369, + "variety": "原油", + "volume": 42071.05, + "source": "金投网" + }, + { + "id": 2154, + "variety": "白银", + "volume": 97485.85, + "source": "金投网" + }, + { + "id": 1939, + "variety": "黄金", + "volume": 43314.52, + "source": "金投网" + }, + { + "id": 1269, + "variety": "原油", + "volume": 69143.48, + "source": "金投网" + }, + { + "id": 840, + "variety": "白银", + "volume": 69073.75, + "source": "金投网" + }, + { + "id": 411, + "variety": "黄金", + "volume": 57848.3, + "source": "金投网" + }, + { + "id": 4948, + "variety": "原油", + "volume": 54093.57, + "source": "金投网" + }, + { + "id": 4733, + "variety": "白银", + "volume": 68727.99, + "source": "金投网" + }, + { + "id": 4518, + "variety": "黄金", + "volume": 14136.46, + "source": "金投网" + }, + { + "id": 4303, + "variety": "原油", + "volume": 33296.1, + "source": "金投网" + }, + { + "id": 4088, + "variety": "白银", + "volume": 35015.46, + "source": "金投网" + }, + { + "id": 3873, + "variety": "黄金", + "volume": 81008.42, + "source": "金投网" + }, + { + "id": 3658, + "variety": "原油", + "volume": 16455.38, + "source": "金投网" + }, + { + "id": 3443, + "variety": "白银", + "volume": 20417.19, + "source": "金投网" + }, + { + "id": 3228, + "variety": "黄金", + "volume": 69473.23, + "source": "金投网" + }, + { + "id": 3013, + "variety": "原油", + "volume": 73378.09, + "source": "金投网" + }, + { + "id": 2798, + "variety": "白银", + "volume": 11960.64, + "source": "金投网" + }, + { + "id": 2583, + "variety": "黄金", + "volume": 43145.86, + "source": "金投网" + }, + { + "id": 2368, + "variety": "原油", + "volume": 73659.55, + "source": "金投网" + }, + { + "id": 2153, + "variety": "白银", + "volume": 74613.83, + "source": "金投网" + }, + { + "id": 1938, + "variety": "黄金", + "volume": 42126.27, + "source": "金投网" + }, + { + "id": 1268, + "variety": "原油", + "volume": 101365.12, + "source": "金投网" + }, + { + "id": 839, + "variety": "白银", + "volume": 94755.99, + "source": "金投网" + }, + { + "id": 410, + "variety": "黄金", + "volume": 81305.64, + "source": "金投网" + }, + { + "id": 4947, + "variety": "原油", + "volume": 67484.73, + "source": "金投网" + }, + { + "id": 4732, + "variety": "白银", + "volume": 92969.19, + "source": "金投网" + }, + { + "id": 4517, + "variety": "黄金", + "volume": 56690.5, + "source": "金投网" + }, + { + "id": 4302, + "variety": "原油", + "volume": 108947.28, + "source": "金投网" + }, + { + "id": 4087, + "variety": "白银", + "volume": 100790.57, + "source": "金投网" + }, + { + "id": 3872, + "variety": "黄金", + "volume": 109601.15, + "source": "金投网" + }, + { + "id": 3657, + "variety": "原油", + "volume": 75711.52, + "source": "金投网" + }, + { + "id": 3442, + "variety": "白银", + "volume": 62979.67, + "source": "金投网" + }, + { + "id": 3227, + "variety": "黄金", + "volume": 83605.48, + "source": "金投网" + }, + { + "id": 3012, + "variety": "原油", + "volume": 106543.53, + "source": "金投网" + }, + { + "id": 2797, + "variety": "白银", + "volume": 93731.06, + "source": "金投网" + }, + { + "id": 2582, + "variety": "黄金", + "volume": 26243.16, + "source": "金投网" + }, + { + "id": 2367, + "variety": "原油", + "volume": 36546.21, + "source": "金投网" + }, + { + "id": 2152, + "variety": "白银", + "volume": 72375.59, + "source": "金投网" + }, + { + "id": 1937, + "variety": "黄金", + "volume": 105470.41, + "source": "金投网" + }, + { + "id": 1267, + "variety": "原油", + "volume": 95882.96, + "source": "金投网" + }, + { + "id": 838, + "variety": "白银", + "volume": 99954.49, + "source": "金投网" + }, + { + "id": 409, + "variety": "黄金", + "volume": 86504.63, + "source": "金投网" + }, + { + "id": 4946, + "variety": "原油", + "volume": 61260.5, + "source": "金投网" + }, + { + "id": 4731, + "variety": "白银", + "volume": 33061.1, + "source": "金投网" + }, + { + "id": 4516, + "variety": "黄金", + "volume": 93825.34, + "source": "金投网" + }, + { + "id": 4301, + "variety": "原油", + "volume": 25487.89, + "source": "金投网" + }, + { + "id": 4086, + "variety": "白银", + "volume": 69413.53, + "source": "金投网" + }, + { + "id": 3871, + "variety": "黄金", + "volume": 87744.53, + "source": "金投网" + }, + { + "id": 3656, + "variety": "原油", + "volume": 13098.57, + "source": "金投网" + }, + { + "id": 3441, + "variety": "白银", + "volume": 83908.03, + "source": "金投网" + }, + { + "id": 3226, + "variety": "黄金", + "volume": 81407.39, + "source": "金投网" + }, + { + "id": 3011, + "variety": "原油", + "volume": 49975.4, + "source": "金投网" + }, + { + "id": 2796, + "variety": "白银", + "volume": 102676.06, + "source": "金投网" + }, + { + "id": 2581, + "variety": "黄金", + "volume": 75031.45, + "source": "金投网" + }, + { + "id": 2366, + "variety": "原油", + "volume": 31221.66, + "source": "金投网" + }, + { + "id": 2151, + "variety": "白银", + "volume": 55496.36, + "source": "金投网" + }, + { + "id": 1936, + "variety": "黄金", + "volume": 33650.06, + "source": "金投网" + }, + { + "id": 1266, + "variety": "原油", + "volume": 11142.7, + "source": "金投网" + }, + { + "id": 837, + "variety": "白银", + "volume": 79584.55, + "source": "金投网" + }, + { + "id": 408, + "variety": "黄金", + "volume": 29658.49, + "source": "金投网" + }, + { + "id": 1265, + "variety": "原油", + "volume": 81149.64, + "source": "金投网" + }, + { + "id": 836, + "variety": "白银", + "volume": 91690.13, + "source": "金投网" + }, + { + "id": 407, + "variety": "黄金", + "volume": 50034.96, + "source": "金投网" + }, + { + "id": 1264, + "variety": "原油", + "volume": 41942.52, + "source": "金投网" + }, + { + "id": 835, + "variety": "白银", + "volume": 32658.43, + "source": "金投网" + }, + { + "id": 406, + "variety": "黄金", + "volume": 58946.96, + "source": "金投网" + }, + { + "id": 1263, + "variety": "原油", + "volume": 13195.29, + "source": "金投网" + }, + { + "id": 834, + "variety": "白银", + "volume": 46324.19, + "source": "金投网" + }, + { + "id": 405, + "variety": "黄金", + "volume": 101260.54, + "source": "金投网" + }, + { + "id": 1262, + "variety": "原油", + "volume": 69787.67, + "source": "金投网" + }, + { + "id": 833, + "variety": "白银", + "volume": 98665.09, + "source": "金投网" + }, + { + "id": 404, + "variety": "黄金", + "volume": 13473.42, + "source": "金投网" + }, + { + "id": 1261, + "variety": "原油", + "volume": 80217.28, + "source": "金投网" + }, + { + "id": 832, + "variety": "白银", + "volume": 62459.17, + "source": "金投网" + }, + { + "id": 403, + "variety": "黄金", + "volume": 76844.14, + "source": "金投网" + }, + { + "id": 1260, + "variety": "原油", + "volume": 67996.23, + "source": "金投网" + }, + { + "id": 831, + "variety": "白银", + "volume": 14410.36, + "source": "金投网" + }, + { + "id": 402, + "variety": "黄金", + "volume": 57502.97, + "source": "金投网" + }, + { + "id": 1259, + "variety": "原油", + "volume": 76592.28, + "source": "金投网" + }, + { + "id": 830, + "variety": "白银", + "volume": 20086.07, + "source": "金投网" + }, + { + "id": 401, + "variety": "黄金", + "volume": 57580.83, + "source": "金投网" + }, + { + "id": 1258, + "variety": "原油", + "volume": 41262.71, + "source": "金投网" + }, + { + "id": 829, + "variety": "白银", + "volume": 40353.41, + "source": "金投网" + }, + { + "id": 400, + "variety": "黄金", + "volume": 74592.23, + "source": "金投网" + }, + { + "id": 1257, + "variety": "原油", + "volume": 15822.43, + "source": "金投网" + }, + { + "id": 828, + "variety": "白银", + "volume": 34210.25, + "source": "金投网" + }, + { + "id": 399, + "variety": "黄金", + "volume": 90856.84, + "source": "金投网" + }, + { + "id": 1256, + "variety": "原油", + "volume": 87834.12, + "source": "金投网" + }, + { + "id": 827, + "variety": "白银", + "volume": 105910.37, + "source": "金投网" + }, + { + "id": 398, + "variety": "黄金", + "volume": 33708.42, + "source": "金投网" + }, + { + "id": 1255, + "variety": "原油", + "volume": 81068.6, + "source": "金投网" + }, + { + "id": 826, + "variety": "白银", + "volume": 74566.59, + "source": "金投网" + }, + { + "id": 397, + "variety": "黄金", + "volume": 61498.14, + "source": "金投网" + }, + { + "id": 1254, + "variety": "原油", + "volume": 73828.97, + "source": "金投网" + }, + { + "id": 825, + "variety": "白银", + "volume": 59032.27, + "source": "金投网" + }, + { + "id": 396, + "variety": "黄金", + "volume": 23642.85, + "source": "金投网" + }, + { + "id": 1253, + "variety": "原油", + "volume": 10649.24, + "source": "金投网" + }, + { + "id": 824, + "variety": "白银", + "volume": 23424.14, + "source": "金投网" + }, + { + "id": 395, + "variety": "黄金", + "volume": 106702.35, + "source": "金投网" + }, + { + "id": 1252, + "variety": "原油", + "volume": 103064.31, + "source": "金投网" + }, + { + "id": 823, + "variety": "白银", + "volume": 24333.04, + "source": "金投网" + }, + { + "id": 394, + "variety": "黄金", + "volume": 37008.86, + "source": "金投网" + }, + { + "id": 1251, + "variety": "原油", + "volume": 73012.24, + "source": "金投网" + }, + { + "id": 822, + "variety": "白银", + "volume": 21312.32, + "source": "金投网" + }, + { + "id": 393, + "variety": "黄金", + "volume": 45845.88, + "source": "金投网" + }, + { + "id": 1250, + "variety": "原油", + "volume": 105696.86, + "source": "金投网" + }, + { + "id": 821, + "variety": "白银", + "volume": 40937.51, + "source": "金投网" + }, + { + "id": 392, + "variety": "黄金", + "volume": 80523.83, + "source": "金投网" + }, + { + "id": 1249, + "variety": "原油", + "volume": 33441.29, + "source": "金投网" + }, + { + "id": 820, + "variety": "白银", + "volume": 31458.06, + "source": "金投网" + }, + { + "id": 391, + "variety": "黄金", + "volume": 36680.42, + "source": "金投网" + }, + { + "id": 1248, + "variety": "原油", + "volume": 49551.03, + "source": "金投网" + }, + { + "id": 819, + "variety": "白银", + "volume": 71239.02, + "source": "金投网" + }, + { + "id": 390, + "variety": "黄金", + "volume": 99310.24, + "source": "金投网" + }, + { + "id": 1247, + "variety": "原油", + "volume": 53136.86, + "source": "金投网" + }, + { + "id": 818, + "variety": "白银", + "volume": 37804.81, + "source": "金投网" + }, + { + "id": 389, + "variety": "黄金", + "volume": 75780.82, + "source": "金投网" + }, + { + "id": 1246, + "variety": "原油", + "volume": 99197.88, + "source": "金投网" + }, + { + "id": 817, + "variety": "白银", + "volume": 44900.68, + "source": "金投网" + }, + { + "id": 388, + "variety": "黄金", + "volume": 29611.12, + "source": "金投网" + }, + { + "id": 1245, + "variety": "原油", + "volume": 90315.98, + "source": "金投网" + }, + { + "id": 816, + "variety": "白银", + "volume": 78691.93, + "source": "金投网" + }, + { + "id": 387, + "variety": "黄金", + "volume": 33078.89, + "source": "金投网" + }, + { + "id": 1244, + "variety": "原油", + "volume": 109665.57, + "source": "金投网" + }, + { + "id": 815, + "variety": "白银", + "volume": 28704.03, + "source": "金投网" + }, + { + "id": 386, + "variety": "黄金", + "volume": 36599.87, + "source": "金投网" + }, + { + "id": 1243, + "variety": "原油", + "volume": 92603.99, + "source": "金投网" + }, + { + "id": 814, + "variety": "白银", + "volume": 108604.54, + "source": "金投网" + }, + { + "id": 385, + "variety": "黄金", + "volume": 47915.39, + "source": "金投网" + }, + { + "id": 1242, + "variety": "原油", + "volume": 44103.07, + "source": "金投网" + }, + { + "id": 813, + "variety": "白银", + "volume": 92243.19, + "source": "金投网" + }, + { + "id": 384, + "variety": "黄金", + "volume": 51875.25, + "source": "金投网" + }, + { + "id": 1241, + "variety": "原油", + "volume": 80245.16, + "source": "金投网" + }, + { + "id": 812, + "variety": "白银", + "volume": 73861.3, + "source": "金投网" + }, + { + "id": 383, + "variety": "黄金", + "volume": 17265.1, + "source": "金投网" + }, + { + "id": 1240, + "variety": "原油", + "volume": 47785.61, + "source": "金投网" + }, + { + "id": 811, + "variety": "白银", + "volume": 71982.2, + "source": "金投网" + }, + { + "id": 382, + "variety": "黄金", + "volume": 98766.85, + "source": "金投网" + }, + { + "id": 1239, + "variety": "原油", + "volume": 20538.02, + "source": "金投网" + }, + { + "id": 810, + "variety": "白银", + "volume": 84689.34, + "source": "金投网" + }, + { + "id": 381, + "variety": "黄金", + "volume": 75637.63, + "source": "金投网" + }, + { + "id": 1238, + "variety": "原油", + "volume": 94541.41, + "source": "金投网" + }, + { + "id": 809, + "variety": "白银", + "volume": 21837.8, + "source": "金投网" + }, + { + "id": 380, + "variety": "黄金", + "volume": 82737.02, + "source": "金投网" + }, + { + "id": 1237, + "variety": "原油", + "volume": 85405.28, + "source": "金投网" + }, + { + "id": 808, + "variety": "白银", + "volume": 65842.76, + "source": "金投网" + }, + { + "id": 379, + "variety": "黄金", + "volume": 100629.01, + "source": "金投网" + }, + { + "id": 1236, + "variety": "原油", + "volume": 45995.92, + "source": "金投网" + }, + { + "id": 807, + "variety": "白银", + "volume": 77219.47, + "source": "金投网" + }, + { + "id": 378, + "variety": "黄金", + "volume": 28950.08, + "source": "金投网" + }, + { + "id": 1235, + "variety": "原油", + "volume": 66137.06, + "source": "金投网" + }, + { + "id": 806, + "variety": "白银", + "volume": 70753.12, + "source": "金投网" + }, + { + "id": 377, + "variety": "黄金", + "volume": 78197.11, + "source": "金投网" + }, + { + "id": 1234, + "variety": "原油", + "volume": 28971.09, + "source": "金投网" + }, + { + "id": 805, + "variety": "白银", + "volume": 51352.88, + "source": "金投网" + }, + { + "id": 376, + "variety": "黄金", + "volume": 69489.87, + "source": "金投网" + }, + { + "id": 1233, + "variety": "原油", + "volume": 92099.86, + "source": "金投网" + }, + { + "id": 804, + "variety": "白银", + "volume": 50157.32, + "source": "金投网" + }, + { + "id": 375, + "variety": "黄金", + "volume": 27456.32, + "source": "金投网" + }, + { + "id": 1232, + "variety": "原油", + "volume": 41943.55, + "source": "金投网" + }, + { + "id": 803, + "variety": "白银", + "volume": 27732.71, + "source": "金投网" + }, + { + "id": 374, + "variety": "黄金", + "volume": 18741.98, + "source": "金投网" + }, + { + "id": 1231, + "variety": "原油", + "volume": 63582.99, + "source": "金投网" + }, + { + "id": 802, + "variety": "白银", + "volume": 75230.36, + "source": "金投网" + }, + { + "id": 373, + "variety": "黄金", + "volume": 16134.73, + "source": "金投网" + }, + { + "id": 1230, + "variety": "原油", + "volume": 47657.01, + "source": "金投网" + }, + { + "id": 801, + "variety": "白银", + "volume": 10695.18, + "source": "金投网" + }, + { + "id": 372, + "variety": "黄金", + "volume": 27116.96, + "source": "金投网" + }, + { + "id": 1229, + "variety": "原油", + "volume": 62957.74, + "source": "金投网" + }, + { + "id": 800, + "variety": "白银", + "volume": 27457.45, + "source": "金投网" + }, + { + "id": 371, + "variety": "黄金", + "volume": 94809.61, + "source": "金投网" + }, + { + "id": 1228, + "variety": "原油", + "volume": 95800.8, + "source": "金投网" + }, + { + "id": 799, + "variety": "白银", + "volume": 47370.07, + "source": "金投网" + }, + { + "id": 370, + "variety": "黄金", + "volume": 70576.06, + "source": "金投网" + }, + { + "id": 1227, + "variety": "原油", + "volume": 52953.64, + "source": "金投网" + }, + { + "id": 798, + "variety": "白银", + "volume": 82812.06, + "source": "金投网" + }, + { + "id": 369, + "variety": "黄金", + "volume": 40634.74, + "source": "金投网" + }, + { + "id": 1226, + "variety": "原油", + "volume": 47107.41, + "source": "金投网" + }, + { + "id": 797, + "variety": "白银", + "volume": 38666.78, + "source": "金投网" + }, + { + "id": 368, + "variety": "黄金", + "volume": 16331.27, + "source": "金投网" + }, + { + "id": 1225, + "variety": "原油", + "volume": 106110.05, + "source": "金投网" + }, + { + "id": 796, + "variety": "白银", + "volume": 36263.37, + "source": "金投网" + }, + { + "id": 367, + "variety": "黄金", + "volume": 29495.69, + "source": "金投网" + }, + { + "id": 1224, + "variety": "原油", + "volume": 38288.91, + "source": "金投网" + }, + { + "id": 795, + "variety": "白银", + "volume": 14468.32, + "source": "金投网" + }, + { + "id": 366, + "variety": "黄金", + "volume": 103626.44, + "source": "金投网" + }, + { + "id": 1223, + "variety": "原油", + "volume": 35340.26, + "source": "金投网" + }, + { + "id": 794, + "variety": "白银", + "volume": 34218.81, + "source": "金投网" + }, + { + "id": 365, + "variety": "黄金", + "volume": 49376.94, + "source": "金投网" + }, + { + "id": 1222, + "variety": "原油", + "volume": 35922.9, + "source": "金投网" + }, + { + "id": 793, + "variety": "白银", + "volume": 58851.67, + "source": "金投网" + }, + { + "id": 364, + "variety": "黄金", + "volume": 92666.59, + "source": "金投网" + }, + { + "id": 1221, + "variety": "原油", + "volume": 12049.01, + "source": "金投网" + }, + { + "id": 792, + "variety": "白银", + "volume": 107214.25, + "source": "金投网" + }, + { + "id": 363, + "variety": "黄金", + "volume": 27197.23, + "source": "金投网" + }, + { + "id": 1220, + "variety": "原油", + "volume": 76715.64, + "source": "金投网" + }, + { + "id": 791, + "variety": "白银", + "volume": 34922.68, + "source": "金投网" + }, + { + "id": 362, + "variety": "黄金", + "volume": 64547.46, + "source": "金投网" + }, + { + "id": 1219, + "variety": "原油", + "volume": 65373.54, + "source": "金投网" + }, + { + "id": 790, + "variety": "白银", + "volume": 22996.52, + "source": "金投网" + }, + { + "id": 361, + "variety": "黄金", + "volume": 66467.29, + "source": "金投网" + }, + { + "id": 1218, + "variety": "原油", + "volume": 81510.93, + "source": "金投网" + }, + { + "id": 789, + "variety": "白银", + "volume": 75747.77, + "source": "金投网" + }, + { + "id": 360, + "variety": "黄金", + "volume": 100447.76, + "source": "金投网" + }, + { + "id": 1217, + "variety": "原油", + "volume": 53871.83, + "source": "金投网" + }, + { + "id": 788, + "variety": "白银", + "volume": 11099.93, + "source": "金投网" + }, + { + "id": 359, + "variety": "黄金", + "volume": 83846.82, + "source": "金投网" + }, + { + "id": 1216, + "variety": "原油", + "volume": 60979.98, + "source": "金投网" + }, + { + "id": 787, + "variety": "白银", + "volume": 77884.88, + "source": "金投网" + }, + { + "id": 358, + "variety": "黄金", + "volume": 29381.5, + "source": "金投网" + }, + { + "id": 1215, + "variety": "原油", + "volume": 89361.07, + "source": "金投网" + }, + { + "id": 786, + "variety": "白银", + "volume": 44100.51, + "source": "金投网" + }, + { + "id": 357, + "variety": "黄金", + "volume": 89024.97, + "source": "金投网" + }, + { + "id": 1214, + "variety": "原油", + "volume": 102118.94, + "source": "金投网" + }, + { + "id": 785, + "variety": "白银", + "volume": 57159.9, + "source": "金投网" + }, + { + "id": 356, + "variety": "黄金", + "volume": 10468.13, + "source": "金投网" + }, + { + "id": 1213, + "variety": "原油", + "volume": 71612.66, + "source": "金投网" + }, + { + "id": 784, + "variety": "白银", + "volume": 97938.74, + "source": "金投网" + }, + { + "id": 355, + "variety": "黄金", + "volume": 74321.64, + "source": "金投网" + }, + { + "id": 1212, + "variety": "原油", + "volume": 36496.94, + "source": "金投网" + }, + { + "id": 783, + "variety": "白银", + "volume": 102604.98, + "source": "金投网" + }, + { + "id": 354, + "variety": "黄金", + "volume": 107963.17, + "source": "金投网" + }, + { + "id": 1211, + "variety": "原油", + "volume": 62239.65, + "source": "金投网" + }, + { + "id": 782, + "variety": "白银", + "volume": 54033.53, + "source": "金投网" + }, + { + "id": 353, + "variety": "黄金", + "volume": 68004.12, + "source": "金投网" + }, + { + "id": 1210, + "variety": "原油", + "volume": 43639.15, + "source": "金投网" + }, + { + "id": 781, + "variety": "白银", + "volume": 93869.35, + "source": "金投网" + }, + { + "id": 352, + "variety": "黄金", + "volume": 25202.45, + "source": "金投网" + }, + { + "id": 1209, + "variety": "原油", + "volume": 86365.88, + "source": "金投网" + }, + { + "id": 780, + "variety": "白银", + "volume": 49367.19, + "source": "金投网" + }, + { + "id": 351, + "variety": "黄金", + "volume": 58536.73, + "source": "金投网" + }, + { + "id": 1208, + "variety": "原油", + "volume": 35995.65, + "source": "金投网" + }, + { + "id": 779, + "variety": "白银", + "volume": 29932.62, + "source": "金投网" + }, + { + "id": 350, + "variety": "黄金", + "volume": 87147.9, + "source": "金投网" + }, + { + "id": 1207, + "variety": "原油", + "volume": 101545.28, + "source": "金投网" + }, + { + "id": 778, + "variety": "白银", + "volume": 27303.41, + "source": "金投网" + }, + { + "id": 349, + "variety": "黄金", + "volume": 15828.26, + "source": "金投网" + }, + { + "id": 1206, + "variety": "原油", + "volume": 105638.24, + "source": "金投网" + }, + { + "id": 777, + "variety": "白银", + "volume": 52595.74, + "source": "金投网" + }, + { + "id": 348, + "variety": "黄金", + "volume": 100383.28, + "source": "金投网" + }, + { + "id": 1205, + "variety": "原油", + "volume": 14903.68, + "source": "金投网" + }, + { + "id": 776, + "variety": "白银", + "volume": 91606.92, + "source": "金投网" + }, + { + "id": 347, + "variety": "黄金", + "volume": 20015.14, + "source": "金投网" + }, + { + "id": 1204, + "variety": "原油", + "volume": 87143.94, + "source": "金投网" + }, + { + "id": 775, + "variety": "白银", + "volume": 36993.33, + "source": "金投网" + }, + { + "id": 346, + "variety": "黄金", + "volume": 74193.18, + "source": "金投网" + }, + { + "id": 1203, + "variety": "原油", + "volume": 61604.17, + "source": "金投网" + }, + { + "id": 774, + "variety": "白银", + "volume": 18965.84, + "source": "金投网" + }, + { + "id": 345, + "variety": "黄金", + "volume": 58415.61, + "source": "金投网" + }, + { + "id": 1202, + "variety": "原油", + "volume": 106065.05, + "source": "金投网" + }, + { + "id": 773, + "variety": "白银", + "volume": 63266.7, + "source": "金投网" + }, + { + "id": 344, + "variety": "黄金", + "volume": 56769.01, + "source": "金投网" + }, + { + "id": 1201, + "variety": "原油", + "volume": 80491.28, + "source": "金投网" + }, + { + "id": 772, + "variety": "白银", + "volume": 41274.73, + "source": "金投网" + }, + { + "id": 343, + "variety": "黄金", + "volume": 67012.94, + "source": "金投网" + }, + { + "id": 1200, + "variety": "原油", + "volume": 37952.38, + "source": "金投网" + }, + { + "id": 771, + "variety": "白银", + "volume": 78555.5, + "source": "金投网" + }, + { + "id": 342, + "variety": "黄金", + "volume": 26620.49, + "source": "金投网" + }, + { + "id": 1199, + "variety": "原油", + "volume": 36147.84, + "source": "金投网" + }, + { + "id": 770, + "variety": "白银", + "volume": 68018.05, + "source": "金投网" + }, + { + "id": 341, + "variety": "黄金", + "volume": 74173.42, + "source": "金投网" + }, + { + "id": 1198, + "variety": "原油", + "volume": 99089.3, + "source": "金投网" + }, + { + "id": 769, + "variety": "白银", + "volume": 106611.03, + "source": "金投网" + }, + { + "id": 340, + "variety": "黄金", + "volume": 80931.75, + "source": "金投网" + }, + { + "id": 1197, + "variety": "原油", + "volume": 40602.63, + "source": "金投网" + }, + { + "id": 768, + "variety": "白银", + "volume": 81301.32, + "source": "金投网" + }, + { + "id": 339, + "variety": "黄金", + "volume": 51277.38, + "source": "金投网" + }, + { + "id": 1196, + "variety": "原油", + "volume": 26911.01, + "source": "金投网" + }, + { + "id": 767, + "variety": "白银", + "volume": 63603.65, + "source": "金投网" + }, + { + "id": 338, + "variety": "黄金", + "volume": 79886.01, + "source": "金投网" + }, + { + "id": 1195, + "variety": "原油", + "volume": 22555.35, + "source": "金投网" + }, + { + "id": 766, + "variety": "白银", + "volume": 101408.87, + "source": "金投网" + }, + { + "id": 337, + "variety": "黄金", + "volume": 87539.39, + "source": "金投网" + }, + { + "id": 1194, + "variety": "原油", + "volume": 85524.59, + "source": "金投网" + }, + { + "id": 765, + "variety": "白银", + "volume": 93091, + "source": "金投网" + }, + { + "id": 336, + "variety": "黄金", + "volume": 38892.99, + "source": "金投网" + }, + { + "id": 1193, + "variety": "原油", + "volume": 77239.99, + "source": "金投网" + }, + { + "id": 764, + "variety": "白银", + "volume": 89224.17, + "source": "金投网" + }, + { + "id": 335, + "variety": "黄金", + "volume": 84516.12, + "source": "金投网" + }, + { + "id": 1192, + "variety": "原油", + "volume": 49811.9, + "source": "金投网" + }, + { + "id": 763, + "variety": "白银", + "volume": 40633.68, + "source": "金投网" + }, + { + "id": 334, + "variety": "黄金", + "volume": 109188.44, + "source": "金投网" + }, + { + "id": 1191, + "variety": "原油", + "volume": 105925.9, + "source": "金投网" + }, + { + "id": 762, + "variety": "白银", + "volume": 23430.98, + "source": "金投网" + }, + { + "id": 333, + "variety": "黄金", + "volume": 109648.34, + "source": "金投网" + }, + { + "id": 1190, + "variety": "原油", + "volume": 80288.79, + "source": "金投网" + }, + { + "id": 761, + "variety": "白银", + "volume": 49189.34, + "source": "金投网" + }, + { + "id": 332, + "variety": "黄金", + "volume": 51435.42, + "source": "金投网" + }, + { + "id": 1189, + "variety": "原油", + "volume": 20560.35, + "source": "金投网" + }, + { + "id": 760, + "variety": "白银", + "volume": 65120.38, + "source": "金投网" + }, + { + "id": 331, + "variety": "黄金", + "volume": 57655.87, + "source": "金投网" + }, + { + "id": 1188, + "variety": "原油", + "volume": 100210.55, + "source": "金投网" + }, + { + "id": 759, + "variety": "白银", + "volume": 70185.55, + "source": "金投网" + }, + { + "id": 330, + "variety": "黄金", + "volume": 86741.75, + "source": "金投网" + }, + { + "id": 1187, + "variety": "原油", + "volume": 46184.88, + "source": "金投网" + }, + { + "id": 758, + "variety": "白银", + "volume": 100260.76, + "source": "金投网" + }, + { + "id": 329, + "variety": "黄金", + "volume": 43702.27, + "source": "金投网" + }, + { + "id": 1186, + "variety": "原油", + "volume": 26354.8, + "source": "金投网" + }, + { + "id": 757, + "variety": "白银", + "volume": 52066.68, + "source": "金投网" + }, + { + "id": 328, + "variety": "黄金", + "volume": 104918.8, + "source": "金投网" + }, + { + "id": 1185, + "variety": "原油", + "volume": 101511.86, + "source": "金投网" + }, + { + "id": 756, + "variety": "白银", + "volume": 31445.08, + "source": "金投网" + }, + { + "id": 327, + "variety": "黄金", + "volume": 92968.4, + "source": "金投网" + }, + { + "id": 1184, + "variety": "原油", + "volume": 85479.44, + "source": "金投网" + }, + { + "id": 755, + "variety": "白银", + "volume": 88129.24, + "source": "金投网" + }, + { + "id": 326, + "variety": "黄金", + "volume": 20841.22, + "source": "金投网" + }, + { + "id": 1183, + "variety": "原油", + "volume": 76426.48, + "source": "金投网" + }, + { + "id": 754, + "variety": "白银", + "volume": 74411.52, + "source": "金投网" + }, + { + "id": 325, + "variety": "黄金", + "volume": 97621.9, + "source": "金投网" + }, + { + "id": 1182, + "variety": "原油", + "volume": 69645.02, + "source": "金投网" + }, + { + "id": 753, + "variety": "白银", + "volume": 78604.86, + "source": "金投网" + }, + { + "id": 324, + "variety": "黄金", + "volume": 96428.14, + "source": "金投网" + }, + { + "id": 1181, + "variety": "原油", + "volume": 54183.39, + "source": "金投网" + }, + { + "id": 752, + "variety": "白银", + "volume": 102040.84, + "source": "金投网" + }, + { + "id": 323, + "variety": "黄金", + "volume": 84142.12, + "source": "金投网" + }, + { + "id": 1180, + "variety": "原油", + "volume": 45406.61, + "source": "金投网" + }, + { + "id": 751, + "variety": "白银", + "volume": 88219.48, + "source": "金投网" + }, + { + "id": 322, + "variety": "黄金", + "volume": 88050.82, + "source": "金投网" + }, + { + "id": 1179, + "variety": "原油", + "volume": 45695.97, + "source": "金投网" + }, + { + "id": 750, + "variety": "白银", + "volume": 68865.65, + "source": "金投网" + }, + { + "id": 321, + "variety": "黄金", + "volume": 71557.79, + "source": "金投网" + }, + { + "id": 1178, + "variety": "原油", + "volume": 34322.5, + "source": "金投网" + }, + { + "id": 749, + "variety": "白银", + "volume": 59851.96, + "source": "金投网" + }, + { + "id": 320, + "variety": "黄金", + "volume": 37082.33, + "source": "金投网" + }, + { + "id": 1177, + "variety": "原油", + "volume": 13570.35, + "source": "金投网" + }, + { + "id": 748, + "variety": "白银", + "volume": 42583.99, + "source": "金投网" + }, + { + "id": 319, + "variety": "黄金", + "volume": 104377.33, + "source": "金投网" + }, + { + "id": 1176, + "variety": "原油", + "volume": 25292.66, + "source": "金投网" + }, + { + "id": 747, + "variety": "白银", + "volume": 77434.86, + "source": "金投网" + }, + { + "id": 318, + "variety": "黄金", + "volume": 94840.01, + "source": "金投网" + }, + { + "id": 1175, + "variety": "原油", + "volume": 64414.87, + "source": "金投网" + }, + { + "id": 746, + "variety": "白银", + "volume": 65651.43, + "source": "金投网" + }, + { + "id": 317, + "variety": "黄金", + "volume": 12839.29, + "source": "金投网" + }, + { + "id": 1174, + "variety": "原油", + "volume": 62931.95, + "source": "金投网" + }, + { + "id": 745, + "variety": "白银", + "volume": 56884.48, + "source": "金投网" + }, + { + "id": 316, + "variety": "黄金", + "volume": 62331.17, + "source": "金投网" + }, + { + "id": 1173, + "variety": "原油", + "volume": 79459.95, + "source": "金投网" + }, + { + "id": 744, + "variety": "白银", + "volume": 69733.26, + "source": "金投网" + }, + { + "id": 315, + "variety": "黄金", + "volume": 87583.32, + "source": "金投网" + }, + { + "id": 1172, + "variety": "原油", + "volume": 80499.06, + "source": "金投网" + }, + { + "id": 743, + "variety": "白银", + "volume": 82617.06, + "source": "金投网" + }, + { + "id": 314, + "variety": "黄金", + "volume": 29998.22, + "source": "金投网" + }, + { + "id": 1171, + "variety": "原油", + "volume": 35651.99, + "source": "金投网" + }, + { + "id": 742, + "variety": "白银", + "volume": 68629.95, + "source": "金投网" + }, + { + "id": 313, + "variety": "黄金", + "volume": 55939.3, + "source": "金投网" + }, + { + "id": 1170, + "variety": "原油", + "volume": 10843.71, + "source": "金投网" + }, + { + "id": 741, + "variety": "白银", + "volume": 99102.42, + "source": "金投网" + }, + { + "id": 312, + "variety": "黄金", + "volume": 23069.19, + "source": "金投网" + }, + { + "id": 1169, + "variety": "原油", + "volume": 42138.86, + "source": "金投网" + }, + { + "id": 740, + "variety": "白银", + "volume": 61246.46, + "source": "金投网" + }, + { + "id": 311, + "variety": "黄金", + "volume": 12755.38, + "source": "金投网" + }, + { + "id": 1168, + "variety": "原油", + "volume": 14401.1, + "source": "金投网" + }, + { + "id": 739, + "variety": "白银", + "volume": 11925.71, + "source": "金投网" + }, + { + "id": 310, + "variety": "黄金", + "volume": 94154.9, + "source": "金投网" + }, + { + "id": 1167, + "variety": "原油", + "volume": 80443.58, + "source": "金投网" + }, + { + "id": 738, + "variety": "白银", + "volume": 85257.89, + "source": "金投网" + }, + { + "id": 309, + "variety": "黄金", + "volume": 90033, + "source": "金投网" + }, + { + "id": 1166, + "variety": "原油", + "volume": 109453.88, + "source": "金投网" + }, + { + "id": 737, + "variety": "白银", + "volume": 50972.88, + "source": "金投网" + }, + { + "id": 308, + "variety": "黄金", + "volume": 56394.15, + "source": "金投网" + }, + { + "id": 1165, + "variety": "原油", + "volume": 90626.58, + "source": "金投网" + }, + { + "id": 736, + "variety": "白银", + "volume": 74330.77, + "source": "金投网" + }, + { + "id": 307, + "variety": "黄金", + "volume": 46609.8, + "source": "金投网" + }, + { + "id": 1164, + "variety": "原油", + "volume": 76698.43, + "source": "金投网" + }, + { + "id": 735, + "variety": "白银", + "volume": 99624.54, + "source": "金投网" + }, + { + "id": 306, + "variety": "黄金", + "volume": 17733.54, + "source": "金投网" + }, + { + "id": 1163, + "variety": "原油", + "volume": 90365.72, + "source": "金投网" + }, + { + "id": 734, + "variety": "白银", + "volume": 87091.8, + "source": "金投网" + }, + { + "id": 305, + "variety": "黄金", + "volume": 21728.79, + "source": "金投网" + }, + { + "id": 1162, + "variety": "原油", + "volume": 37593.6, + "source": "金投网" + }, + { + "id": 733, + "variety": "白银", + "volume": 98237.72, + "source": "金投网" + }, + { + "id": 304, + "variety": "黄金", + "volume": 59838.51, + "source": "金投网" + }, + { + "id": 1161, + "variety": "原油", + "volume": 49137.59, + "source": "金投网" + }, + { + "id": 732, + "variety": "白银", + "volume": 94492.35, + "source": "金投网" + }, + { + "id": 303, + "variety": "黄金", + "volume": 24555.17, + "source": "金投网" + }, + { + "id": 1160, + "variety": "原油", + "volume": 74036.4, + "source": "金投网" + }, + { + "id": 731, + "variety": "白银", + "volume": 87714.49, + "source": "金投网" + }, + { + "id": 302, + "variety": "黄金", + "volume": 103667.6, + "source": "金投网" + }, + { + "id": 1159, + "variety": "原油", + "volume": 65561.92, + "source": "金投网" + }, + { + "id": 730, + "variety": "白银", + "volume": 33799.43, + "source": "金投网" + }, + { + "id": 301, + "variety": "黄金", + "volume": 25549.37, + "source": "金投网" + }, + { + "id": 1158, + "variety": "原油", + "volume": 65600.74, + "source": "金投网" + }, + { + "id": 729, + "variety": "白银", + "volume": 69600.93, + "source": "金投网" + }, + { + "id": 300, + "variety": "黄金", + "volume": 17901.84, + "source": "金投网" + }, + { + "id": 1157, + "variety": "原油", + "volume": 12475.34, + "source": "金投网" + }, + { + "id": 728, + "variety": "白银", + "volume": 62150.8, + "source": "金投网" + }, + { + "id": 299, + "variety": "黄金", + "volume": 75077.92, + "source": "金投网" + }, + { + "id": 1156, + "variety": "原油", + "volume": 69891.38, + "source": "金投网" + }, + { + "id": 727, + "variety": "白银", + "volume": 22929.34, + "source": "金投网" + }, + { + "id": 298, + "variety": "黄金", + "volume": 56206.5, + "source": "金投网" + }, + { + "id": 1155, + "variety": "原油", + "volume": 21429.31, + "source": "金投网" + }, + { + "id": 726, + "variety": "白银", + "volume": 70443.72, + "source": "金投网" + }, + { + "id": 297, + "variety": "黄金", + "volume": 99741.27, + "source": "金投网" + }, + { + "id": 1154, + "variety": "原油", + "volume": 61507.08, + "source": "金投网" + }, + { + "id": 725, + "variety": "白银", + "volume": 34911.46, + "source": "金投网" + }, + { + "id": 296, + "variety": "黄金", + "volume": 54712.48, + "source": "金投网" + }, + { + "id": 1153, + "variety": "原油", + "volume": 76061.22, + "source": "金投网" + }, + { + "id": 724, + "variety": "白银", + "volume": 49284.17, + "source": "金投网" + }, + { + "id": 295, + "variety": "黄金", + "volume": 17620.27, + "source": "金投网" + }, + { + "id": 1152, + "variety": "原油", + "volume": 75673.02, + "source": "金投网" + }, + { + "id": 723, + "variety": "白银", + "volume": 72609.53, + "source": "金投网" + }, + { + "id": 294, + "variety": "黄金", + "volume": 82139.88, + "source": "金投网" + }, + { + "id": 1151, + "variety": "原油", + "volume": 72166.24, + "source": "金投网" + }, + { + "id": 722, + "variety": "白银", + "volume": 32805.18, + "source": "金投网" + }, + { + "id": 293, + "variety": "黄金", + "volume": 69990.83, + "source": "金投网" + }, + { + "id": 1150, + "variety": "原油", + "volume": 73794.02, + "source": "金投网" + }, + { + "id": 721, + "variety": "白银", + "volume": 45856.97, + "source": "金投网" + }, + { + "id": 292, + "variety": "黄金", + "volume": 11646.37, + "source": "金投网" + }, + { + "id": 1149, + "variety": "原油", + "volume": 81301.75, + "source": "金投网" + }, + { + "id": 720, + "variety": "白银", + "volume": 83370.06, + "source": "金投网" + }, + { + "id": 291, + "variety": "黄金", + "volume": 89028.79, + "source": "金投网" + }, + { + "id": 1148, + "variety": "原油", + "volume": 59996.76, + "source": "金投网" + }, + { + "id": 719, + "variety": "白银", + "volume": 87969.76, + "source": "金投网" + }, + { + "id": 290, + "variety": "黄金", + "volume": 75768.14, + "source": "金投网" + }, + { + "id": 1147, + "variety": "原油", + "volume": 24384.76, + "source": "金投网" + }, + { + "id": 718, + "variety": "白银", + "volume": 20508.23, + "source": "金投网" + }, + { + "id": 289, + "variety": "黄金", + "volume": 108624.8, + "source": "金投网" + }, + { + "id": 1146, + "variety": "原油", + "volume": 30170.1, + "source": "金投网" + }, + { + "id": 717, + "variety": "白银", + "volume": 10184.17, + "source": "金投网" + }, + { + "id": 288, + "variety": "黄金", + "volume": 73731.4, + "source": "金投网" + }, + { + "id": 1145, + "variety": "原油", + "volume": 21996.98, + "source": "金投网" + }, + { + "id": 716, + "variety": "白银", + "volume": 40888.57, + "source": "金投网" + }, + { + "id": 287, + "variety": "黄金", + "volume": 78651.6, + "source": "金投网" + }, + { + "id": 1144, + "variety": "原油", + "volume": 28079.62, + "source": "金投网" + }, + { + "id": 715, + "variety": "白银", + "volume": 68276.05, + "source": "金投网" + }, + { + "id": 286, + "variety": "黄金", + "volume": 23947.52, + "source": "金投网" + }, + { + "id": 1143, + "variety": "原油", + "volume": 38990.76, + "source": "金投网" + }, + { + "id": 714, + "variety": "白银", + "volume": 22717.05, + "source": "金投网" + }, + { + "id": 285, + "variety": "黄金", + "volume": 61873.72, + "source": "金投网" + }, + { + "id": 1142, + "variety": "原油", + "volume": 16823.32, + "source": "金投网" + }, + { + "id": 713, + "variety": "白银", + "volume": 15461.45, + "source": "金投网" + }, + { + "id": 284, + "variety": "黄金", + "volume": 93665.16, + "source": "金投网" + }, + { + "id": 1141, + "variety": "原油", + "volume": 82493.27, + "source": "金投网" + }, + { + "id": 712, + "variety": "白银", + "volume": 57652.55, + "source": "金投网" + }, + { + "id": 283, + "variety": "黄金", + "volume": 77162.42, + "source": "金投网" + }, + { + "id": 1140, + "variety": "原油", + "volume": 48212.33, + "source": "金投网" + }, + { + "id": 711, + "variety": "白银", + "volume": 104447.79, + "source": "金投网" + }, + { + "id": 282, + "variety": "黄金", + "volume": 92537.66, + "source": "金投网" + }, + { + "id": 1139, + "variety": "原油", + "volume": 44535.14, + "source": "金投网" + }, + { + "id": 710, + "variety": "白银", + "volume": 106166.73, + "source": "金投网" + }, + { + "id": 281, + "variety": "黄金", + "volume": 102776.13, + "source": "金投网" + }, + { + "id": 1138, + "variety": "原油", + "volume": 27601.45, + "source": "金投网" + }, + { + "id": 709, + "variety": "白银", + "volume": 43399.36, + "source": "金投网" + }, + { + "id": 280, + "variety": "黄金", + "volume": 87274.44, + "source": "金投网" + }, + { + "id": 1137, + "variety": "原油", + "volume": 103283.57, + "source": "金投网" + }, + { + "id": 708, + "variety": "白银", + "volume": 28230.96, + "source": "金投网" + }, + { + "id": 279, + "variety": "黄金", + "volume": 69189.52, + "source": "金投网" + }, + { + "id": 1136, + "variety": "原油", + "volume": 27261.12, + "source": "金投网" + }, + { + "id": 707, + "variety": "白银", + "volume": 105600.54, + "source": "金投网" + }, + { + "id": 278, + "variety": "黄金", + "volume": 80579.99, + "source": "金投网" + }, + { + "id": 1135, + "variety": "原油", + "volume": 10239.04, + "source": "金投网" + }, + { + "id": 706, + "variety": "白银", + "volume": 100295.17, + "source": "金投网" + }, + { + "id": 277, + "variety": "黄金", + "volume": 52301.79, + "source": "金投网" + }, + { + "id": 1134, + "variety": "原油", + "volume": 97573.49, + "source": "金投网" + }, + { + "id": 705, + "variety": "白银", + "volume": 40744.53, + "source": "金投网" + }, + { + "id": 276, + "variety": "黄金", + "volume": 99244.46, + "source": "金投网" + }, + { + "id": 1133, + "variety": "原油", + "volume": 94758.4, + "source": "金投网" + }, + { + "id": 704, + "variety": "白银", + "volume": 91730.77, + "source": "金投网" + }, + { + "id": 275, + "variety": "黄金", + "volume": 24827.68, + "source": "金投网" + }, + { + "id": 1132, + "variety": "原油", + "volume": 62152.06, + "source": "金投网" + }, + { + "id": 703, + "variety": "白银", + "volume": 37045.05, + "source": "金投网" + }, + { + "id": 274, + "variety": "黄金", + "volume": 53534.85, + "source": "金投网" + }, + { + "id": 1131, + "variety": "原油", + "volume": 11896.29, + "source": "金投网" + }, + { + "id": 702, + "variety": "白银", + "volume": 39241.47, + "source": "金投网" + }, + { + "id": 273, + "variety": "黄金", + "volume": 36272, + "source": "金投网" + }, + { + "id": 1130, + "variety": "原油", + "volume": 60425.27, + "source": "金投网" + }, + { + "id": 701, + "variety": "白银", + "volume": 37762.79, + "source": "金投网" + }, + { + "id": 272, + "variety": "黄金", + "volume": 62945.99, + "source": "金投网" + }, + { + "id": 1129, + "variety": "原油", + "volume": 44810.52, + "source": "金投网" + }, + { + "id": 700, + "variety": "白银", + "volume": 26203.24, + "source": "金投网" + }, + { + "id": 271, + "variety": "黄金", + "volume": 70111.47, + "source": "金投网" + }, + { + "id": 1128, + "variety": "原油", + "volume": 19291.31, + "source": "金投网" + }, + { + "id": 699, + "variety": "白银", + "volume": 23258.27, + "source": "金投网" + }, + { + "id": 270, + "variety": "黄金", + "volume": 91905.68, + "source": "金投网" + }, + { + "id": 1127, + "variety": "原油", + "volume": 48856.1, + "source": "金投网" + }, + { + "id": 698, + "variety": "白银", + "volume": 45476.41, + "source": "金投网" + }, + { + "id": 269, + "variety": "黄金", + "volume": 70655.21, + "source": "金投网" + }, + { + "id": 1126, + "variety": "原油", + "volume": 94142.49, + "source": "金投网" + }, + { + "id": 697, + "variety": "白银", + "volume": 30326.9, + "source": "金投网" + }, + { + "id": 268, + "variety": "黄金", + "volume": 103188.53, + "source": "金投网" + }, + { + "id": 1125, + "variety": "原油", + "volume": 90996.48, + "source": "金投网" + }, + { + "id": 696, + "variety": "白银", + "volume": 98940, + "source": "金投网" + }, + { + "id": 267, + "variety": "黄金", + "volume": 41527.7, + "source": "金投网" + }, + { + "id": 1124, + "variety": "原油", + "volume": 18874.14, + "source": "金投网" + }, + { + "id": 695, + "variety": "白银", + "volume": 94341.87, + "source": "金投网" + }, + { + "id": 266, + "variety": "黄金", + "volume": 16578.18, + "source": "金投网" + }, + { + "id": 1123, + "variety": "原油", + "volume": 95289.31, + "source": "金投网" + }, + { + "id": 694, + "variety": "白银", + "volume": 64830.6, + "source": "金投网" + }, + { + "id": 265, + "variety": "黄金", + "volume": 92815.98, + "source": "金投网" + }, + { + "id": 1122, + "variety": "原油", + "volume": 44434.17, + "source": "金投网" + }, + { + "id": 693, + "variety": "白银", + "volume": 66624.8, + "source": "金投网" + }, + { + "id": 264, + "variety": "黄金", + "volume": 55727.62, + "source": "金投网" + }, + { + "id": 1121, + "variety": "原油", + "volume": 52958.28, + "source": "金投网" + }, + { + "id": 692, + "variety": "白银", + "volume": 44924.69, + "source": "金投网" + }, + { + "id": 263, + "variety": "黄金", + "volume": 54645.34, + "source": "金投网" + }, + { + "id": 1120, + "variety": "原油", + "volume": 26036.13, + "source": "金投网" + }, + { + "id": 691, + "variety": "白银", + "volume": 79483.93, + "source": "金投网" + }, + { + "id": 262, + "variety": "黄金", + "volume": 77202.8, + "source": "金投网" + }, + { + "id": 1119, + "variety": "原油", + "volume": 93941.11, + "source": "金投网" + }, + { + "id": 690, + "variety": "白银", + "volume": 87686, + "source": "金投网" + }, + { + "id": 261, + "variety": "黄金", + "volume": 81295.37, + "source": "金投网" + }, + { + "id": 1118, + "variety": "原油", + "volume": 40349.75, + "source": "金投网" + }, + { + "id": 689, + "variety": "白银", + "volume": 104503.68, + "source": "金投网" + }, + { + "id": 260, + "variety": "黄金", + "volume": 102354.42, + "source": "金投网" + }, + { + "id": 1117, + "variety": "原油", + "volume": 45808.01, + "source": "金投网" + }, + { + "id": 688, + "variety": "白银", + "volume": 70705.75, + "source": "金投网" + }, + { + "id": 259, + "variety": "黄金", + "volume": 41941.05, + "source": "金投网" + }, + { + "id": 1116, + "variety": "原油", + "volume": 75799.48, + "source": "金投网" + }, + { + "id": 687, + "variety": "白银", + "volume": 75939.46, + "source": "金投网" + }, + { + "id": 258, + "variety": "黄金", + "volume": 14948.47, + "source": "金投网" + }, + { + "id": 1115, + "variety": "原油", + "volume": 25573.54, + "source": "金投网" + }, + { + "id": 686, + "variety": "白银", + "volume": 16096.38, + "source": "金投网" + }, + { + "id": 257, + "variety": "黄金", + "volume": 31701.07, + "source": "金投网" + }, + { + "id": 1114, + "variety": "原油", + "volume": 41542.93, + "source": "金投网" + }, + { + "id": 685, + "variety": "白银", + "volume": 30465.78, + "source": "金投网" + }, + { + "id": 256, + "variety": "黄金", + "volume": 45395.7, + "source": "金投网" + }, + { + "id": 1113, + "variety": "原油", + "volume": 20178.92, + "source": "金投网" + }, + { + "id": 684, + "variety": "白银", + "volume": 105955.93, + "source": "金投网" + }, + { + "id": 255, + "variety": "黄金", + "volume": 39898.33, + "source": "金投网" + }, + { + "id": 1112, + "variety": "原油", + "volume": 83767.56, + "source": "金投网" + }, + { + "id": 683, + "variety": "白银", + "volume": 47045.34, + "source": "金投网" + }, + { + "id": 254, + "variety": "黄金", + "volume": 35955.87, + "source": "金投网" + }, + { + "id": 1111, + "variety": "原油", + "volume": 12300.74, + "source": "金投网" + }, + { + "id": 682, + "variety": "白银", + "volume": 61602.34, + "source": "金投网" + }, + { + "id": 253, + "variety": "黄金", + "volume": 81285.16, + "source": "金投网" + }, + { + "id": 1110, + "variety": "原油", + "volume": 81635.26, + "source": "金投网" + }, + { + "id": 681, + "variety": "白银", + "volume": 56331.42, + "source": "金投网" + }, + { + "id": 252, + "variety": "黄金", + "volume": 70452.37, + "source": "金投网" + }, + { + "id": 1109, + "variety": "原油", + "volume": 99645.7, + "source": "金投网" + }, + { + "id": 680, + "variety": "白银", + "volume": 49984.26, + "source": "金投网" + }, + { + "id": 251, + "variety": "黄金", + "volume": 30458.49, + "source": "金投网" + }, + { + "id": 1108, + "variety": "原油", + "volume": 19520.98, + "source": "金投网" + }, + { + "id": 679, + "variety": "白银", + "volume": 27785.27, + "source": "金投网" + }, + { + "id": 250, + "variety": "黄金", + "volume": 56818.23, + "source": "金投网" + }, + { + "id": 1107, + "variety": "原油", + "volume": 38020.22, + "source": "金投网" + }, + { + "id": 678, + "variety": "白银", + "volume": 83506.55, + "source": "金投网" + }, + { + "id": 249, + "variety": "黄金", + "volume": 99787.81, + "source": "金投网" + }, + { + "id": 1106, + "variety": "原油", + "volume": 97132.89, + "source": "金投网" + }, + { + "id": 677, + "variety": "白银", + "volume": 34584.79, + "source": "金投网" + }, + { + "id": 248, + "variety": "黄金", + "volume": 71204.62, + "source": "金投网" + }, + { + "id": 1105, + "variety": "原油", + "volume": 11217.43, + "source": "金投网" + }, + { + "id": 676, + "variety": "白银", + "volume": 85466.02, + "source": "金投网" + }, + { + "id": 247, + "variety": "黄金", + "volume": 66901.56, + "source": "金投网" + }, + { + "id": 1104, + "variety": "原油", + "volume": 44668.12, + "source": "金投网" + }, + { + "id": 675, + "variety": "白银", + "volume": 41420.4, + "source": "金投网" + }, + { + "id": 246, + "variety": "黄金", + "volume": 108417.89, + "source": "金投网" + }, + { + "id": 1103, + "variety": "原油", + "volume": 94143.14, + "source": "金投网" + }, + { + "id": 674, + "variety": "白银", + "volume": 102374.86, + "source": "金投网" + }, + { + "id": 245, + "variety": "黄金", + "volume": 89124.95, + "source": "金投网" + }, + { + "id": 1102, + "variety": "原油", + "volume": 56349.23, + "source": "金投网" + }, + { + "id": 673, + "variety": "白银", + "volume": 58418.34, + "source": "金投网" + }, + { + "id": 244, + "variety": "黄金", + "volume": 35111.87, + "source": "金投网" + }, + { + "id": 1101, + "variety": "原油", + "volume": 29606.06, + "source": "金投网" + }, + { + "id": 672, + "variety": "白银", + "volume": 56656.26, + "source": "金投网" + }, + { + "id": 243, + "variety": "黄金", + "volume": 39235.28, + "source": "金投网" + }, + { + "id": 1100, + "variety": "原油", + "volume": 42503.35, + "source": "金投网" + }, + { + "id": 671, + "variety": "白银", + "volume": 55701.36, + "source": "金投网" + }, + { + "id": 242, + "variety": "黄金", + "volume": 109446.63, + "source": "金投网" + }, + { + "id": 1099, + "variety": "原油", + "volume": 83826.81, + "source": "金投网" + }, + { + "id": 670, + "variety": "白银", + "volume": 48528.76, + "source": "金投网" + }, + { + "id": 241, + "variety": "黄金", + "volume": 59498.05, + "source": "金投网" + }, + { + "id": 1098, + "variety": "原油", + "volume": 27786.96, + "source": "金投网" + }, + { + "id": 669, + "variety": "白银", + "volume": 37491.25, + "source": "金投网" + }, + { + "id": 240, + "variety": "黄金", + "volume": 13835.63, + "source": "金投网" + }, + { + "id": 1097, + "variety": "原油", + "volume": 80973.68, + "source": "金投网" + }, + { + "id": 668, + "variety": "白银", + "volume": 34352.76, + "source": "金投网" + }, + { + "id": 239, + "variety": "黄金", + "volume": 59170.21, + "source": "金投网" + }, + { + "id": 1096, + "variety": "原油", + "volume": 91226.04, + "source": "金投网" + }, + { + "id": 667, + "variety": "白银", + "volume": 32177.04, + "source": "金投网" + }, + { + "id": 238, + "variety": "黄金", + "volume": 45938.05, + "source": "金投网" + }, + { + "id": 1095, + "variety": "原油", + "volume": 42912.53, + "source": "金投网" + }, + { + "id": 666, + "variety": "白银", + "volume": 30295.05, + "source": "金投网" + }, + { + "id": 237, + "variety": "黄金", + "volume": 74504.17, + "source": "金投网" + }, + { + "id": 1094, + "variety": "原油", + "volume": 52432.38, + "source": "金投网" + }, + { + "id": 665, + "variety": "白银", + "volume": 65417.56, + "source": "金投网" + }, + { + "id": 236, + "variety": "黄金", + "volume": 27213.32, + "source": "金投网" + }, + { + "id": 1093, + "variety": "原油", + "volume": 76861.68, + "source": "金投网" + }, + { + "id": 664, + "variety": "白银", + "volume": 14873.7, + "source": "金投网" + }, + { + "id": 235, + "variety": "黄金", + "volume": 69759.22, + "source": "金投网" + }, + { + "id": 1092, + "variety": "原油", + "volume": 57673.52, + "source": "金投网" + }, + { + "id": 663, + "variety": "白银", + "volume": 47116.06, + "source": "金投网" + }, + { + "id": 234, + "variety": "黄金", + "volume": 18139.99, + "source": "金投网" + }, + { + "id": 1091, + "variety": "原油", + "volume": 60771.85, + "source": "金投网" + }, + { + "id": 662, + "variety": "白银", + "volume": 31778.13, + "source": "金投网" + }, + { + "id": 233, + "variety": "黄金", + "volume": 82824.36, + "source": "金投网" + }, + { + "id": 1090, + "variety": "原油", + "volume": 109415.17, + "source": "金投网" + }, + { + "id": 661, + "variety": "白银", + "volume": 19999.8, + "source": "金投网" + }, + { + "id": 232, + "variety": "黄金", + "volume": 74611.34, + "source": "金投网" + }, + { + "id": 1089, + "variety": "原油", + "volume": 74004.93, + "source": "金投网" + }, + { + "id": 660, + "variety": "白银", + "volume": 25315.99, + "source": "金投网" + }, + { + "id": 231, + "variety": "黄金", + "volume": 109779.35, + "source": "金投网" + }, + { + "id": 1088, + "variety": "原油", + "volume": 13521.02, + "source": "金投网" + }, + { + "id": 659, + "variety": "白银", + "volume": 87556.36, + "source": "金投网" + }, + { + "id": 230, + "variety": "黄金", + "volume": 41055.16, + "source": "金投网" + }, + { + "id": 1087, + "variety": "原油", + "volume": 109264.42, + "source": "金投网" + }, + { + "id": 658, + "variety": "白银", + "volume": 74920.62, + "source": "金投网" + }, + { + "id": 229, + "variety": "黄金", + "volume": 79068.54, + "source": "金投网" + }, + { + "id": 1086, + "variety": "原油", + "volume": 89486.86, + "source": "金投网" + }, + { + "id": 657, + "variety": "白银", + "volume": 62223.5, + "source": "金投网" + }, + { + "id": 228, + "variety": "黄金", + "volume": 52485.32, + "source": "金投网" + }, + { + "id": 1085, + "variety": "原油", + "volume": 80734.08, + "source": "金投网" + }, + { + "id": 656, + "variety": "白银", + "volume": 32359.69, + "source": "金投网" + }, + { + "id": 227, + "variety": "黄金", + "volume": 87934.27, + "source": "金投网" + }, + { + "id": 1084, + "variety": "原油", + "volume": 100901.78, + "source": "金投网" + }, + { + "id": 655, + "variety": "白银", + "volume": 50998.58, + "source": "金投网" + }, + { + "id": 226, + "variety": "黄金", + "volume": 109978.09, + "source": "金投网" + }, + { + "id": 1083, + "variety": "原油", + "volume": 13010.52, + "source": "金投网" + }, + { + "id": 654, + "variety": "白银", + "volume": 105618.01, + "source": "金投网" + }, + { + "id": 225, + "variety": "黄金", + "volume": 61355.04, + "source": "金投网" + }, + { + "id": 1082, + "variety": "原油", + "volume": 15770.93, + "source": "金投网" + }, + { + "id": 653, + "variety": "白银", + "volume": 25028.31, + "source": "金投网" + }, + { + "id": 224, + "variety": "黄金", + "volume": 101975.83, + "source": "金投网" + }, + { + "id": 1081, + "variety": "原油", + "volume": 55669.09, + "source": "金投网" + }, + { + "id": 652, + "variety": "白银", + "volume": 76884.14, + "source": "金投网" + }, + { + "id": 223, + "variety": "黄金", + "volume": 46955.38, + "source": "金投网" + }, + { + "id": 1080, + "variety": "原油", + "volume": 99400.57, + "source": "金投网" + }, + { + "id": 651, + "variety": "白银", + "volume": 102258.9, + "source": "金投网" + }, + { + "id": 222, + "variety": "黄金", + "volume": 67356.62, + "source": "金投网" + }, + { + "id": 1079, + "variety": "原油", + "volume": 19181.45, + "source": "金投网" + }, + { + "id": 650, + "variety": "白银", + "volume": 88652.77, + "source": "金投网" + }, + { + "id": 221, + "variety": "黄金", + "volume": 78202.87, + "source": "金投网" + }, + { + "id": 1078, + "variety": "原油", + "volume": 76237.82, + "source": "金投网" + }, + { + "id": 649, + "variety": "白银", + "volume": 107871.45, + "source": "金投网" + }, + { + "id": 220, + "variety": "黄金", + "volume": 35367.59, + "source": "金投网" + }, + { + "id": 1077, + "variety": "原油", + "volume": 69407.22, + "source": "金投网" + }, + { + "id": 648, + "variety": "白银", + "volume": 81661.59, + "source": "金投网" + }, + { + "id": 219, + "variety": "黄金", + "volume": 22679.76, + "source": "金投网" + }, + { + "id": 1076, + "variety": "原油", + "volume": 71373.44, + "source": "金投网" + }, + { + "id": 647, + "variety": "白银", + "volume": 65996.87, + "source": "金投网" + }, + { + "id": 218, + "variety": "黄金", + "volume": 32305.88, + "source": "金投网" + }, + { + "id": 1075, + "variety": "原油", + "volume": 50010.8, + "source": "金投网" + }, + { + "id": 646, + "variety": "白银", + "volume": 21213.78, + "source": "金投网" + }, + { + "id": 217, + "variety": "黄金", + "volume": 82314.8, + "source": "金投网" + }, + { + "id": 1074, + "variety": "原油", + "volume": 57357.91, + "source": "金投网" + }, + { + "id": 645, + "variety": "白银", + "volume": 18098.92, + "source": "金投网" + }, + { + "id": 216, + "variety": "黄金", + "volume": 15240.34, + "source": "金投网" + }, + { + "id": 1073, + "variety": "原油", + "volume": 24908.47, + "source": "金投网" + }, + { + "id": 644, + "variety": "白银", + "volume": 104393.78, + "source": "金投网" + }, + { + "id": 215, + "variety": "黄金", + "volume": 28183.04, + "source": "金投网" + }, + { + "id": 1072, + "variety": "原油", + "volume": 87547.13, + "source": "金投网" + }, + { + "id": 643, + "variety": "白银", + "volume": 58434, + "source": "金投网" + }, + { + "id": 214, + "variety": "黄金", + "volume": 79103.08, + "source": "金投网" + }, + { + "id": 1071, + "variety": "原油", + "volume": 46229.87, + "source": "金投网" + }, + { + "id": 642, + "variety": "白银", + "volume": 99766.54, + "source": "金投网" + }, + { + "id": 213, + "variety": "黄金", + "volume": 33829.56, + "source": "金投网" + }, + { + "id": 1070, + "variety": "原油", + "volume": 93385.57, + "source": "金投网" + }, + { + "id": 641, + "variety": "白银", + "volume": 25140.24, + "source": "金投网" + }, + { + "id": 212, + "variety": "黄金", + "volume": 85139.49, + "source": "金投网" + }, + { + "id": 1069, + "variety": "原油", + "volume": 57281.65, + "source": "金投网" + }, + { + "id": 640, + "variety": "白银", + "volume": 33357.15, + "source": "金投网" + }, + { + "id": 211, + "variety": "黄金", + "volume": 18045.3, + "source": "金投网" + }, + { + "id": 1068, + "variety": "原油", + "volume": 59851.16, + "source": "金投网" + }, + { + "id": 639, + "variety": "白银", + "volume": 86778.55, + "source": "金投网" + }, + { + "id": 210, + "variety": "黄金", + "volume": 75991.02, + "source": "金投网" + }, + { + "id": 1067, + "variety": "原油", + "volume": 34630.23, + "source": "金投网" + }, + { + "id": 638, + "variety": "白银", + "volume": 100039.82, + "source": "金投网" + }, + { + "id": 209, + "variety": "黄金", + "volume": 20621.02, + "source": "金投网" + }, + { + "id": 1066, + "variety": "原油", + "volume": 70727.5, + "source": "金投网" + }, + { + "id": 637, + "variety": "白银", + "volume": 18542.31, + "source": "金投网" + }, + { + "id": 208, + "variety": "黄金", + "volume": 75594.65, + "source": "金投网" + }, + { + "id": 1065, + "variety": "原油", + "volume": 58674.27, + "source": "金投网" + }, + { + "id": 636, + "variety": "白银", + "volume": 47922.39, + "source": "金投网" + }, + { + "id": 207, + "variety": "黄金", + "volume": 12828.16, + "source": "金投网" + }, + { + "id": 1064, + "variety": "原油", + "volume": 33435.61, + "source": "金投网" + }, + { + "id": 635, + "variety": "白银", + "volume": 69872.33, + "source": "金投网" + }, + { + "id": 206, + "variety": "黄金", + "volume": 20618.69, + "source": "金投网" + }, + { + "id": 1063, + "variety": "原油", + "volume": 77956.63, + "source": "金投网" + }, + { + "id": 634, + "variety": "白银", + "volume": 54894.4, + "source": "金投网" + }, + { + "id": 205, + "variety": "黄金", + "volume": 88222.7, + "source": "金投网" + }, + { + "id": 1062, + "variety": "原油", + "volume": 51848.37, + "source": "金投网" + }, + { + "id": 633, + "variety": "白银", + "volume": 85857.98, + "source": "金投网" + }, + { + "id": 204, + "variety": "黄金", + "volume": 34314.21, + "source": "金投网" + }, + { + "id": 1061, + "variety": "原油", + "volume": 98969.23, + "source": "金投网" + }, + { + "id": 632, + "variety": "白银", + "volume": 91213.81, + "source": "金投网" + }, + { + "id": 203, + "variety": "黄金", + "volume": 88841.22, + "source": "金投网" + }, + { + "id": 1060, + "variety": "原油", + "volume": 14827.93, + "source": "金投网" + }, + { + "id": 631, + "variety": "白银", + "volume": 58575, + "source": "金投网" + }, + { + "id": 202, + "variety": "黄金", + "volume": 33446.88, + "source": "金投网" + }, + { + "id": 1059, + "variety": "原油", + "volume": 90333.34, + "source": "金投网" + }, + { + "id": 630, + "variety": "白银", + "volume": 39839.58, + "source": "金投网" + }, + { + "id": 201, + "variety": "黄金", + "volume": 96955.62, + "source": "金投网" + }, + { + "id": 1058, + "variety": "原油", + "volume": 108166.95, + "source": "金投网" + }, + { + "id": 629, + "variety": "白银", + "volume": 51405.02, + "source": "金投网" + }, + { + "id": 200, + "variety": "黄金", + "volume": 54384.04, + "source": "金投网" + }, + { + "id": 1057, + "variety": "原油", + "volume": 37991.6, + "source": "金投网" + }, + { + "id": 628, + "variety": "白银", + "volume": 27174.26, + "source": "金投网" + }, + { + "id": 199, + "variety": "黄金", + "volume": 63275.88, + "source": "金投网" + }, + { + "id": 1056, + "variety": "原油", + "volume": 38181.71, + "source": "金投网" + }, + { + "id": 627, + "variety": "白银", + "volume": 59401.52, + "source": "金投网" + }, + { + "id": 198, + "variety": "黄金", + "volume": 95446.99, + "source": "金投网" + }, + { + "id": 1055, + "variety": "原油", + "volume": 26427.08, + "source": "金投网" + }, + { + "id": 626, + "variety": "白银", + "volume": 100962.86, + "source": "金投网" + }, + { + "id": 197, + "variety": "黄金", + "volume": 48837.7, + "source": "金投网" + }, + { + "id": 1054, + "variety": "原油", + "volume": 76395.87, + "source": "金投网" + }, + { + "id": 625, + "variety": "白银", + "volume": 41911.02, + "source": "金投网" + }, + { + "id": 196, + "variety": "黄金", + "volume": 99298.53, + "source": "金投网" + }, + { + "id": 1053, + "variety": "原油", + "volume": 49928.5, + "source": "金投网" + }, + { + "id": 624, + "variety": "白银", + "volume": 79301.16, + "source": "金投网" + }, + { + "id": 195, + "variety": "黄金", + "volume": 29784.74, + "source": "金投网" + }, + { + "id": 1052, + "variety": "原油", + "volume": 96570.65, + "source": "金投网" + }, + { + "id": 623, + "variety": "白银", + "volume": 89928.5, + "source": "金投网" + }, + { + "id": 194, + "variety": "黄金", + "volume": 41421.27, + "source": "金投网" + }, + { + "id": 1051, + "variety": "原油", + "volume": 77549.66, + "source": "金投网" + }, + { + "id": 622, + "variety": "白银", + "volume": 85038.79, + "source": "金投网" + }, + { + "id": 193, + "variety": "黄金", + "volume": 51852.64, + "source": "金投网" + } +] \ No newline at end of file diff --git a/project/output/excel/commodity_data_20260524_003053.xlsx b/project/output/excel/commodity_data_20260524_003053.xlsx new file mode 100644 index 0000000..9710b75 Binary files /dev/null and b/project/output/excel/commodity_data_20260524_003053.xlsx differ diff --git a/project/output/excel/commodity_data_20260524_003725.csv b/project/output/excel/commodity_data_20260524_003725.csv new file mode 100644 index 0000000..27a6dc3 --- /dev/null +++ b/project/output/excel/commodity_data_20260524_003725.csv @@ -0,0 +1,28300 @@ +品种,交易日期,开盘价,收盘价,最高价,最低价,成交量,涨跌幅,来源,创建时间 +原油,2026-05-22,82.81,83.3,84.76,81.32,33528.47,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-22,5754.99,5755.37,5756.92,5754.68,63383.46,-0.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-22,459.69,458.99,461.31,457.53,23387.02,1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-22,85.19,84.39,85.73,82.73,95348.27,2.05,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-22,5832.54,5832.96,5833.35,5831.93,19014.48,-0.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-22,453.67,453.04,454.32,452.08,71469.5,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-22,84.25,83.26,85.21,81.91,67134.1,0.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-22,5815.59,5815.6,5817.41,5815.12,12481.98,0.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-22,465.96,466.72,468.64,465.41,95196.97,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-22,78.13,77.17,78.64,76.23,71463.55,2.14,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-22,5669.94,5669.16,5671.71,5668.96,102062.98,0.85,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-22,460.05,459.43,460.67,458.24,99540.21,1.6,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-22,76.51,77.43,79.26,75.14,11933.89,0.38,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-22,5826.45,5825.49,5826.95,5824.82,73643.32,-1.85,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-22,460.65,460.57,461.35,458.83,68931.78,-0.11,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-22,79.82,79.96,80.79,78.97,97263.97,-1.57,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-22,5752.98,5753.03,5753.22,5751.15,32680.93,-1.78,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-22,456.9,456.71,457.65,456.29,14585.77,-2.82,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-22,77.1,76.7,77.34,74.92,74487.07,-0.75,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-22,5869.1,5869.5,5869.71,5867.89,67781.22,-1.24,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-22,455.2,454.51,455.5,453.1,106398.15,1.87,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-22,78.7,78.99,79.43,78.64,89433.55,1.95,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-22,5733.91,5734.71,5734.72,5733.32,100210.93,2.18,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-22,455.93,456.2,457.7,454.87,72555.59,-0.46,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-22,79.41,79.88,81.77,77.53,89911.07,-2.22,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-22,5877.24,5878.18,5879.61,5876.53,80893.5,1.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-22,451.9,451.8,453.82,450.27,21362.76,2.67,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-22,79.16,79.88,80.5,78.98,93264.11,0.84,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-22,5697.71,5698.09,5699.89,5697.36,30906.55,-2.44,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-22,446.63,446.47,447.91,445.81,77678.54,-1.08,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-22,77.32,77.87,78.84,77.07,86067.58,-2.16,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-22,5713.51,5713.24,5714.58,5712.36,10725.68,-0.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-22,460.03,460.64,461.63,458.21,99502.85,-0.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-22,78.94,78.81,79.67,77.48,29180.51,1.6,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-22,5895.01,5895.87,5896.1,5894.84,72851.59,-2.91,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-22,443.77,444.09,444.33,442.45,11590.55,-0.31,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-22,77.36,78.2,79.61,76.5,51059.67,-0.02,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-22,5828.99,5829.02,5830.12,5827,57047.79,-2.01,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-22,457.32,457.08,457.81,455.28,21716.57,2.49,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-22,76.16,76.81,77.64,75.48,39628.17,-0.39,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-22,5892.31,5893.2,5894.81,5892.22,41879.69,2.24,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-22,454,454.48,454.59,452.84,96301.34,-2.81,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-22,81.9,82.23,82.73,81.16,108147.8,-2.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-22,5890.85,5890.11,5891.85,5889.89,32575.59,-2.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-22,466.24,466.95,467.82,465.35,34524.75,0.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-22,85.49,86.34,87.32,84.73,101033.67,-1.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-22,5812.07,5812.73,5813.19,5812.03,38251.59,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-22,450.65,450.69,451.37,449.86,46078.46,2.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-22,86.11,85.45,87.32,84.67,31121.63,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-22,5904.74,5904.63,5906.16,5904.44,87294.4,-0.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-22,458.84,458.16,459.57,456.64,70755.11,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-22,83.98,84.79,86.69,83.38,15149.18,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-22,81.54,81.79,82.9,79.63,21190.19,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-22,5958.39,5958.15,5958.95,5956.55,20236.4,-2.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-22,5912.43,5911.73,5913.19,5911.31,45119.03,-1.69,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-22,452.95,452.25,454.41,451.45,35215.42,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-22,458.78,459.09,460.6,458.25,94235.46,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-22,82.86,82.44,83.18,81.7,59598.14,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-22,84.72,84.69,85.34,83.09,49347.43,0.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-22,5751.93,5751.43,5752.65,5750.71,72926.61,-0.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-22,5914.42,5915.25,5915.56,5912.62,19448.22,0.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-22,461.17,461.72,462.41,461.1,104452.58,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-22,459.58,459.24,459.85,458.16,15198.3,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-21,84.75,85.25,86.5,83.07,29974.35,2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-21,5695.43,5694.93,5695.65,5693.75,91228.58,-2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-21,452.68,453.02,454.42,451.77,82350.68,2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-21,82.53,81.87,83.7,81.23,38104.51,0.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-21,5707.74,5708.47,5709.09,5707.6,97394.67,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-21,465.18,465.6,467.57,463.45,55169.41,-0.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-21,82.15,82.08,82.69,81.45,23022.88,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-21,5843.94,5843.5,5843.98,5843.16,15001.53,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-21,453.7,454.1,454.73,451.93,109217.92,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-21,78.33,78.75,80.4,77.92,19431.94,1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-21,5797.77,5797.91,5798.3,5796.48,42510.57,1.58,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-21,446.85,447.06,448.76,445.14,79199.77,2.26,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-21,77.5,77.32,78.44,76.14,30359.4,-0.57,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-21,5766.41,5765.86,5768.29,5764.17,26781.58,1.72,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-21,458.12,457.99,458.82,457.96,64278.83,-2.73,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-21,77.46,77.99,79.55,76.09,39660.9,0.34,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-21,5736.2,5737.02,5738.04,5735.81,23851.1,0.81,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-21,454.26,453.3,455.13,452.18,107056.14,2.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-21,76.02,76.75,78.07,75.21,46778.92,-0.79,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-21,5725.48,5724.66,5726.37,5723.15,80865.97,-0.6,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-21,462.13,462.64,463.15,462.11,102600.31,0.73,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-21,76.75,77.4,78.64,75.21,45925.47,-0.77,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-21,5793.66,5794.62,5795.34,5792.36,108093.15,1.4,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-21,459.84,459.25,461.08,457.34,87122.87,0.48,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-21,80.04,79.31,80.49,77.86,37199.7,1.11,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-21,5858.13,5858.86,5860.02,5857.41,70168.47,1.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-21,444.25,443.87,446.03,443.44,70640.3,-0.74,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-21,79.4,78.65,79.52,78.42,79126.99,1.69,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-21,5752.06,5751.51,5753.82,5749.79,71105.52,-1.63,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-21,451.36,450.82,452.56,449.45,47062.36,-0.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-21,80.48,80.33,81.69,78.47,60600.17,-1.17,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-21,5875.59,5875.38,5876.25,5874.56,61580.44,0.67,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-21,446.33,445.63,447.91,445.61,32995.66,0.38,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-21,77.66,77.42,77.83,75.94,27422.49,1.55,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-21,5910.84,5911.65,5912.64,5909.86,51454.99,-2.42,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-21,447.36,446.41,447.72,445,67783.34,0.88,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-21,76.19,75.99,77.66,74.16,22572.28,2.4,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-21,5944.79,5945.17,5945.51,5942.87,59408.48,1.6,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-21,444.62,444.96,446.53,442.87,76747.97,-1.01,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-21,78.34,78.29,79.08,78.18,18750.12,-2.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-21,5853.5,5852.95,5855.01,5852.37,17266.32,-2.14,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-21,442.83,443.24,444.14,441.76,17266.06,-2.99,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-21,78.36,78.2,79.88,76.47,89006.33,1.59,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-21,5744.51,5744.87,5746.39,5742.61,54879.21,1.8,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-21,460.33,459.84,461.63,459.09,45289.87,0.31,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-21,73.7,74.25,75.25,73.19,83676.56,2.43,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-21,5693.11,5692.63,5694.51,5691.13,50371.9,1.87,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-21,444.32,444.53,445.49,444.19,67981.14,-0.31,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-21,78.05,77.18,78.78,75.82,46759.85,2.36,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-21,5684.2,5684,5685.88,5682.34,62132.04,-2.19,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-21,444.13,443.84,445.87,442.87,19998.83,0.95,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-21,82.85,83.09,83.36,82.06,72330.15,0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-21,5834.4,5834.02,5835.77,5832.91,43578.83,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-21,465.61,464.95,466.41,464.56,33686.11,-0.64,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-21,78.24,77.3,80.14,76.48,50757.71,1.58,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-21,5903.41,5902.87,5903.84,5902.16,104629.05,-2.47,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-21,461.52,460.81,462.76,459.21,107942,1.45,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-21,84.27,84.06,86.19,82.17,98229.91,-2.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-21,5748.21,5747.59,5748.44,5746.44,85618.73,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-21,452.24,452.69,454,451.87,18871.24,-2.18,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-21,85.28,84.8,86.89,83.75,44144.31,1.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-21,5815.81,5815.27,5816.61,5815.14,92314.81,1.98,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-21,458.71,458.98,460.72,458.28,18003.59,1.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-21,83.19,83.23,83.29,82.86,77470.78,-1.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-21,5793.75,5794.32,5794.59,5792.43,78985.92,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-21,452.25,452.07,452.63,451.32,78573.17,0.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-21,84.9,84.85,85.02,84.46,17480.23,1.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-21,85.4,85.47,87.4,83.64,72329.07,0.1,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-21,5706.78,5707.13,5709.12,5705.13,35134.34,-0.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-21,5823.06,5822.46,5824.38,5822.42,12647.41,2.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-21,468.35,468.78,470.6,466.57,52692.52,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-21,463.66,464.28,466.13,463.45,71774.83,-1.77,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-21,84.27,85.22,85.78,83.56,28324.39,0.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-21,83.46,82.87,85.2,82.85,35898.83,-2.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-21,5839.25,5839.83,5840.97,5839.13,20830.17,0.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-21,5887.33,5886.42,5888.48,5886.03,46276.53,0.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-21,456.83,457.65,459.59,455.07,86387.65,-0.11,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-21,455.44,454.63,457.03,454.55,39105.81,2.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-20,83.56,83.38,85.3,82.01,10230.42,1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-20,5755.79,5756.21,5757.92,5755.36,102541.44,0.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-20,469.15,468.39,470.75,468.31,88135.46,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-20,83.59,83.33,85.46,81.61,91123.53,1.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-20,5760.94,5760.75,5761.01,5759.93,25630.15,1.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-20,454.29,453.63,455.71,453.16,86095.03,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-20,82.53,82.53,83.2,81.72,89467.98,1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-20,5750.02,5750.88,5752.78,5749.99,36870.6,-0.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-20,449.21,449.73,450.91,447.51,13115.67,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-20,75.77,76.4,76.48,74.52,50941.03,-1.57,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-20,5780.73,5781.22,5782.29,5780.03,89088.29,-0.2,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-20,450.22,449.75,450.62,448.59,85769.87,-0.43,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-20,75.96,75.46,77.65,74.98,16899.52,-2.12,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-20,5878.18,5878.37,5878.88,5877.88,79158.95,2.03,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-20,458.19,457.81,459.82,457.62,102731.85,2.26,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-20,76.58,76.47,76.65,75.92,100839.96,2.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-20,5841.98,5842.85,5844.64,5841.72,39227.75,2.3,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-20,459.14,458.22,460.97,458,50155.94,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-20,77.82,76.97,78.87,75.29,46690.8,0.69,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-20,5811.88,5811.78,5812.08,5811.72,22779.79,-0.23,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-20,456.91,455.95,457.34,454.89,25541.92,-0.27,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-20,76.94,75.98,78.32,75.11,77196.56,-0.71,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-20,5800.08,5800.67,5801.42,5799.82,35180.5,2.03,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-20,448.32,449.2,450.31,448.25,89207,2.9,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-20,79.71,80.02,81.8,78.54,68724,-0.93,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-20,5784.63,5785.63,5787.47,5784.38,109695.76,0.66,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-20,459.99,459.97,460.67,459.27,10613.58,0.9,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-20,76.77,77.22,78.17,76.17,66882.94,-0.67,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-20,5935.22,5934.29,5935.27,5933.65,13274.7,-1.96,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-20,444.87,445.84,446.56,442.94,46529.69,2.16,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-20,77.81,78.45,78.46,77.76,98993.75,-0.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-20,5836.13,5836.97,5838.08,5834.17,66005.75,0.32,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-20,456.6,457.35,458.54,455.55,88451.77,-0.21,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-20,78.56,78.1,79.66,76.92,33315.4,1.8,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-20,5731.33,5731.71,5731.92,5729.54,79959.76,-2.03,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-20,458.03,457.1,459.64,456.55,100401.96,1.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-20,78.88,79.2,79.22,77.57,83788.25,0.27,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-20,5888.71,5888.25,5890.66,5887.32,92583.49,-2.59,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-20,460.55,460.25,461.04,459.24,37587.51,-2.05,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-20,77.16,76.73,77.83,75.23,81407.2,2.38,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-20,5739.19,5739.62,5739.9,5738.87,81184.7,0.13,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-20,455.36,454.46,456.15,453.81,36771.33,0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-20,76.38,76.82,76.84,75.27,44354.37,-2.37,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-20,5727.14,5727.93,5729.59,5726.04,24338.81,0.57,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-20,444.05,444.56,445.3,443.82,68659.92,2.54,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-20,73.62,73.7,75.41,72.86,34147.46,-0.16,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-20,5925.06,5924.83,5926.23,5924.62,71041.74,0.06,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-20,446.46,445.83,447.34,444.62,103097.83,0.11,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-20,76.84,77.01,78.34,74.99,82904.81,2.32,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-20,5671.81,5671.42,5672.39,5671.33,95494.63,-1.97,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-20,456.11,457,458.47,454.91,28793.8,-1.69,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-20,82.33,82.79,83.8,81.34,103431.08,-2.61,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-20,5661.45,5662.23,5663.37,5660.72,72193.6,2.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-20,448.92,449.7,451.42,448.88,92314.04,0.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-20,75.77,75.39,76.44,74.14,36994.61,1.66,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-20,5906.89,5907.73,5909.12,5906.27,57963.8,-0.69,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-20,455.57,455.78,457.31,454.67,107237.66,2.69,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-20,86.26,85.47,88.2,84.64,84581.83,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-20,5854.83,5854.12,5855.04,5852.95,70226.03,-0.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-20,452.24,451.54,453.15,449.69,50628.44,2.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-20,84.85,83.97,85.65,82.96,10537.17,2.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-20,5896.84,5895.93,5896.85,5895.12,49249.12,2.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-20,456.95,457.39,457.61,455.06,16898.48,1.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-20,82.75,82.91,83.06,81.54,31098.18,-2.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-20,5889.19,5889.27,5889.61,5887.95,74314.91,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-20,455.02,455.86,456.65,454.6,43885.01,0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-20,86.57,85.71,88.35,84.72,89957.03,1.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-20,81.62,82.06,82.67,80.45,98870.05,1.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-20,5699.02,5699.03,5699.91,5697.73,75707.52,2.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-20,5739.24,5738.73,5740.22,5738.56,33185.49,-3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-20,457.37,457.54,459.11,456.15,59259.63,-1.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-20,466.26,465.37,467.82,464.11,31038.27,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-20,86.15,86.04,87.35,85.34,76774.39,2.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-20,84.97,85.8,86.94,84.3,82701.1,-0.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-20,5834.2,5833.28,5835.29,5833.23,85444.15,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-20,5682.7,5682.61,5684.24,5682.24,27206.33,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-20,462.07,461.22,463.09,460.59,27987.98,0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-20,448.83,449.63,451.18,447.09,14734.76,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-19,83.63,83.48,85.62,81.73,18111.8,-1.42,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-19,5912.09,5912.28,5912.56,5911.49,37464.41,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-19,461.62,461.1,463.56,461.08,67903.57,-2.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-19,84.8,84.26,85.96,82.38,81291.56,-2.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-19,5761.28,5761.27,5762.79,5759.53,55417.73,1.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-19,456.32,455.61,457.45,454.38,35524.14,-2.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-19,84.2,84.34,84.77,83.39,31102.95,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-19,5805.35,5805.55,5805.77,5804.96,97695.08,2.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-19,467.09,467.88,469.69,465.19,96682.21,1.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-19,80.4,79.81,81.01,78.79,41547.29,2.71,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-19,5890.47,5890.94,5892.51,5889.8,41886.79,0.22,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-19,454.38,454.6,455.68,452.7,64502.16,-0.18,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-19,74.94,75.9,77.5,73.88,90747.15,-1.72,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-19,5760.12,5760.9,5762.56,5758.38,25256.44,-0.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-19,451.78,450.97,451.86,450.25,94324.03,0.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-19,77.48,77.47,78.91,76.17,34770.85,0.16,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-19,5932.3,5932.21,5933.86,5932.1,100469.62,1.75,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-19,449.69,448.82,450.22,447.94,91483.78,-1.63,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-19,78.67,77.92,79.85,77.78,66091.33,-0.45,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-19,5902.55,5903.35,5903.51,5902.49,63672.31,0.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-19,446.31,445.39,446.5,444.97,16437.5,0.07,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-19,80.72,79.9,81.61,78.12,89918.6,-2.86,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-19,5752.51,5753.22,5754.37,5751.97,102918.5,1.49,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-19,444.45,444.65,446.56,443.89,109847.81,2.21,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-19,75.74,75.83,77.27,75.13,97588.67,0.56,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-19,5685.78,5686.32,5687.48,5685.32,10587.03,-0.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-19,446.27,445.64,447.69,445.23,79339.47,-0.01,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-19,76.96,76.61,78.61,75.53,85016.85,-1.02,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-19,5857,5856.31,5857.26,5855.03,65562.89,-0.82,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-19,449.51,449.17,450.03,447.99,100126.63,-1.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-19,78.78,79.72,80.91,78.1,23344.06,-2.43,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-19,5782.05,5781.98,5782.17,5780.76,73388.05,0.57,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-19,448.42,448.48,450.03,447.34,21928.21,1.85,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-19,78.07,79,80.79,76.84,32097.3,-1.78,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-19,5820.09,5819.7,5820.29,5818.46,28830.3,0.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-19,456.07,456.39,457.31,455.96,67203.78,-1.79,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-19,78.21,77.35,78.35,75.99,20762.53,1.05,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-19,5727.48,5727.64,5729.11,5727.04,60337.01,2.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-19,445.45,445.64,446.39,445.3,31954.24,2.88,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-19,76.31,75.61,77.69,74.86,10451.56,-1.21,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-19,5924.59,5924.17,5925.87,5923.2,62841.73,1.6,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-19,458.81,458.62,460.68,457.92,87000.76,0.36,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-19,73.13,73.62,75.1,71.69,50386.15,-2.43,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-19,5813.6,5812.77,5814.42,5812.57,61306.13,1.17,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-19,453,453.91,455.68,452.42,105879.4,2.22,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-19,72.3,73.17,75.03,70.36,99694.67,1.94,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-19,5807,5807.25,5807.81,5805.06,59961.14,-2.74,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-19,452.48,453.35,455.19,451.31,12789.17,-0.46,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-19,73.54,73.32,74.73,72.83,91035.74,-0.87,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-19,5907.23,5907.54,5908.61,5905.72,22168.7,-0.29,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-19,445.6,444.63,446.79,444.2,90229.07,1.03,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-19,81.61,80.84,82.19,80.32,73872.36,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-19,5767.5,5768.45,5769.32,5765.95,89203.43,-1.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-19,452.57,453.06,453.08,451.14,19091.48,-2.69,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-19,76.13,76.98,78.46,74.87,61650.7,2.62,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-19,5710.03,5709.06,5710.85,5708.92,44001.58,-0.88,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-19,453.09,453.11,454.03,452.18,21114.23,0.3,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-19,83.16,83.91,85.12,82.87,61860.59,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-19,5902.75,5903.59,5903.77,5900.9,66003.88,-1.26,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-19,451.18,450.5,452.29,449.95,56314.39,2.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-19,85.74,85.53,86.74,85.18,62683.08,-0.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-19,5919.14,5919.79,5921.31,5918.61,108649.94,-1.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-19,456.5,455.79,457.21,454.9,83924.07,-1.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-19,80.97,81.51,82.63,80.78,37292.54,-0.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-19,5926.98,5926.04,5927.4,5924.33,97367.55,-1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-19,458.6,459.56,460.42,458.43,83146.39,-2.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-19,82.22,82.3,82.92,80.47,34731.37,0.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-19,83.05,82.38,83.12,81.24,100597.01,0.7,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-19,5924.73,5925.1,5926.66,5923.53,29954.2,-1.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-19,5878.28,5878.5,5878.7,5877.61,95791.84,0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-19,451.74,451.59,453.45,449.89,91969.53,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-19,451.72,451.56,452.18,449.94,68141.8,1.17,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-19,83.81,84.07,84.34,82.9,24234.98,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-19,85.89,85.67,86.88,84.98,92036.97,1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-19,5712.06,5712.22,5713.03,5711,55176.25,0.56,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-19,5859.8,5860.2,5860.36,5859.8,92671.21,2.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-19,466.27,465.35,467.12,465.04,53381.11,0.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-19,459.76,460.61,462.31,458.42,16180.63,2.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-18,81.9,81.95,83.31,80.49,72734.92,2.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-18,5712.35,5711.61,5713.06,5710.73,28546.54,2.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-18,468.02,468.72,470.35,466.7,63986.44,1.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-18,83.58,83.11,85.09,82.43,104761.58,1.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-18,5659.97,5660.5,5661.64,5658.77,80000.67,1.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-18,466.18,466.18,467.4,464.41,86267.42,1.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-18,83.43,82.48,83.87,81.97,40198.37,2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-18,5756.4,5755.74,5757.71,5755.6,25295.1,-0.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-18,463.89,464.56,465.72,462.44,62395.29,2.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-18,77.6,77.5,79.44,76.68,50757.52,-2.21,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-18,5677.8,5676.92,5679.52,5676.05,99327.97,-1.94,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-18,455.02,454.64,455.1,453.38,91045.05,-0.23,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-18,78.39,78.43,79.6,78.11,34964.3,-0.81,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-18,5896.42,5896.83,5898.19,5896.1,104388.18,-0.58,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-18,460.58,460.81,461.22,460.38,62083.01,0.08,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-18,78.33,78.74,79.93,78.3,54733.3,0.15,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-18,5815.92,5816.63,5817.36,5814.17,24658.73,2.7,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-18,459.41,459.46,460.87,458.73,17442.69,1.86,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-18,78.61,78.54,80.42,78.14,54572.92,-1.72,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-18,5809.36,5809.58,5809.79,5808.14,74182.87,-2.7,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-18,447.91,448.55,450.51,446.91,57306.64,1.76,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-18,76.55,76.5,78.2,76.03,59256.7,0.87,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-18,5895.91,5896.14,5897.22,5894.9,25446.47,-1.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-18,445.09,444.72,445.58,442.98,109621.9,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-18,75.54,76.01,76.13,73.69,31638.37,-0.43,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-18,5714.29,5714.8,5714.92,5712.7,68754.17,1.66,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-18,447.32,447.28,447.7,445.86,54195.67,-2.68,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-18,79.78,79.95,81.56,79.21,22171.1,-0.09,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-18,5782.68,5782.72,5783.71,5781.93,58878.81,-0.75,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-18,448.59,448.33,449.1,447.38,30901.02,-2.63,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-18,79.12,78.49,80.77,77.97,48855.01,1.77,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-18,5732.13,5732.56,5733.75,5730.15,76465.64,1.02,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-18,459.72,459.25,460.78,457.65,99672.18,2.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-18,78.74,79.18,80.12,78.66,57185.11,1.33,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-18,5921.79,5921.93,5922.11,5920.25,23683.71,1.07,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-18,449.16,450.03,451.93,447.51,22089.25,-2.28,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-18,79.97,79.45,81.13,78.44,76704.05,1.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-18,5829.61,5829.87,5831.79,5829.3,37446.91,-1.02,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-18,457.56,456.74,458.27,455.79,105844.71,-0.2,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-18,76.78,76.82,77.95,75.04,38838.06,0.36,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-18,5792.8,5793.21,5794.57,5791.15,45379.08,-2.97,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-18,459.6,460,461.63,457.99,11050.68,1.6,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-18,75.56,76.55,78.22,74.89,47358.29,-0.83,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-18,5794.42,5794.75,5795.14,5792.89,66029.77,0.64,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-18,451,450.5,451.85,450.27,21366.6,0.77,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-18,75.91,75.31,77.03,74.4,83080.7,-2.47,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-18,5815.17,5815.91,5817.15,5814.99,78225.64,-2.86,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-18,442.26,443.17,443.67,440.27,94078.95,1.97,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-18,74.7,74.38,76.58,73.06,55444.35,1.87,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-18,5696.56,5696.21,5696.6,5695.82,73408.46,-0.47,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-18,441.49,440.91,443.09,440.02,18374.85,2.56,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-18,81.61,81.62,82.55,80.97,44091.92,-2.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-18,5774.97,5774.89,5776.47,5773.99,61287.04,-2.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-18,446.32,446.27,446.34,445.59,70772.54,2.4,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-18,75.79,75.75,76.97,75.24,18188.83,1.42,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-18,5939.5,5939.43,5939.8,5937.66,89233.45,-0.86,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-18,454.77,454.64,455.14,454.17,91669.12,0.48,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-18,83.26,82.45,83.82,82.09,47464.24,-1.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-18,5883.65,5884.59,5886.15,5882.65,48091.59,-0.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-18,465.17,464.47,466.54,464.4,64284.5,-0.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-18,81.26,82.23,83.95,79.59,24704.09,-2.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-18,5809.81,5809.06,5810.61,5807.3,62738.23,0.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-18,448.86,449.22,449.35,447.85,13600.31,-0.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-18,85.94,86.29,87.11,84.61,107092.44,2.81,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-18,5940.9,5941.17,5942.2,5939.07,80057.99,1.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-18,468.31,467.98,469.11,466.97,21992.07,0.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-18,85.6,85.31,85.97,84.85,20596.8,2.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-18,82.31,81.45,83.61,81.09,66996.19,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-18,5894.09,5893.17,5894.28,5891.93,53567.64,-1.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-18,5792.96,5792.22,5793.27,5791.11,45290.19,1.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-18,460.75,460.24,462.55,459.88,13252.67,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-18,463.79,463.06,465.1,462.8,91398.35,0.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-18,82.86,82.46,84.66,80.91,49083.44,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-18,85.64,86.3,86.51,84,94749.52,0.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-18,5833.52,5834.11,5834.54,5831.77,12015.44,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-18,5870.85,5870.48,5870.92,5868.77,79473.82,0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-18,468.89,468.06,470.11,467.21,32991.91,1.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-18,457.07,457.02,458.22,455.67,54201.25,2.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-15,83.78,82.92,85.33,82.23,24871.15,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-15,5684.24,5683.42,5684.43,5683.38,38376.71,2.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-15,454.1,454.18,454.48,453.54,36548.21,-0.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-15,85.62,85.82,87.05,84.07,40857.84,2.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-15,5776.88,5776.44,5778.55,5775.35,71169.12,2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-15,462.78,463.33,463.92,461.72,34653.66,0.43,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-15,85.41,86.2,88.11,84.62,54816.3,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-15,5941.49,5941.28,5942.35,5940.85,12710.86,-2.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-15,457.14,457.17,457.74,456.61,36581.76,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-15,77.4,77.37,78.63,75.38,61931.79,0.69,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-15,5856.84,5857.64,5857.76,5855.17,89270.45,-1.02,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-15,455.45,455.44,455.72,453.94,11123.19,-2.87,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-15,79.11,79.71,80.92,78.12,25271.5,-2.72,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-15,5868.13,5868.45,5869.57,5866.67,15394.86,-2.66,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-15,447.41,447.31,447.45,447.2,67033.69,-0.95,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-15,76.85,77.63,79.56,76.09,69850.86,-2.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-15,5820.52,5821.22,5822.08,5819.08,97895.64,-2.8,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-15,450.21,450.95,451.52,448.26,43469.29,0.74,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-15,77.78,78.72,79.7,76.51,40579.95,0.99,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-15,5811.38,5810.67,5813.08,5808.91,22148.05,-1.83,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-15,446.41,445.94,448.18,444.16,33354.8,-1.31,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-15,77.05,76.26,77.38,74.94,84331.98,-1.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-15,5810,5809.27,5811.57,5807.89,28435.44,1.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-15,462.45,462.81,463.9,461.28,53455.32,2.92,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-15,79.26,79.94,81.25,78.02,100354.46,-0.56,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-15,5764.44,5764.83,5765.89,5762.44,98905.56,-0.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-15,462.04,461.17,462.88,460.64,16514.8,2.96,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-15,77.19,77.26,78.02,77.11,49456.87,2.77,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-15,5916.73,5916.2,5917.01,5915.96,90049.05,-1.25,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-15,460.42,459.8,460.54,459.08,16129.66,2.87,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-15,75.7,76.25,77.4,75.21,106511.63,-2.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-15,5758.18,5758.52,5759.51,5756.68,56723.43,-2.71,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-15,445.79,445.21,446.42,445.11,17118.92,-1.95,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-15,78.24,77.31,80.16,75.66,71212.28,-2.19,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-15,5935.68,5935.97,5937.6,5935.56,40323.15,-1.15,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-15,462.95,462.14,464.22,462.11,73876.29,-2.73,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-15,81.25,80.29,82.27,78.97,59262.61,-2.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-15,5661.35,5661.34,5662.2,5660.68,30825.36,-2.89,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-15,453.24,454.14,455.78,452.45,64162.94,-0.79,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-15,78.05,78.44,78.66,76.64,48052.3,1.4,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-15,5847.01,5847.17,5847.83,5846.71,104800.07,1.13,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-15,449.07,448.17,449.94,447.14,67004.76,1.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-15,75.58,76.02,77.48,74.94,86270.02,-0.54,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-15,5782.39,5782.35,5782.71,5780.68,26592.82,0.25,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-15,444.03,443.83,444.12,442.8,38139.12,2.65,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-15,74.68,75.61,76.47,73.81,40725.42,-2.67,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-15,5873.36,5873.63,5875.02,5871.7,24526.72,0.47,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-15,458.85,458.77,459.38,458.16,16475.56,-1.24,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-15,76.76,75.93,76.93,75.01,14080.37,-0.99,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-15,5667.39,5666.71,5669.36,5666.24,39666.8,-2.99,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-15,446.23,446.65,446.74,445.36,61542.69,0.4,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-15,82.39,82.12,84.34,81.58,53647.26,0.94,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-15,5760.35,5759.46,5761.89,5758.64,54337.95,1.94,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-15,452.39,451.9,452.77,451.75,72593.61,1.21,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-15,78.52,77.99,79.25,76.4,63175.03,-0.82,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-15,5872.26,5871.85,5873.75,5871.47,63485.5,-1.85,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-15,449.5,449.32,450.58,448.44,36104.38,1.49,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-15,83.57,83.11,84.9,82.1,12345.34,1.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-15,5680.53,5681.4,5681.57,5678.54,71909.92,-0.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-15,453.92,453.16,454,453.02,51297.03,-0.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-15,81.85,81.99,83,80.33,56678.86,0.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-15,5822.57,5822.51,5822.81,5821.72,109185.87,-0.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-15,460.75,460.08,461.26,458.69,99870.66,0.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-15,83.04,82.45,84.26,80.75,12231.12,-1.64,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-15,5815.8,5815.73,5817.21,5815.67,95028.45,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-15,450.02,449.96,450.35,448.66,53601.37,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-15,85.8,86.03,86.77,84.38,22727.89,2.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-15,81.56,81.83,83.29,79.93,24503.02,0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-15,5928.91,5929.58,5929.88,5928.58,52624.56,0.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-15,5731.96,5732.87,5733.22,5731.45,81674.01,-2.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-15,458.62,457.75,459.46,457.43,46941.09,1.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-15,462.25,462.65,462.98,460.73,55612.15,-2.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-15,81.81,81.67,83.72,80.47,66419.24,0.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-15,82.62,82.71,83.75,81.4,39806.69,-1.68,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-15,5776.84,5776.31,5778.24,5774.73,71399.98,-0.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-15,5903.52,5903.61,5905.17,5903.49,25731.53,-0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-15,466.07,465.46,466.77,465.02,100715.46,0.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-15,464,463.52,464.94,462.46,17769.56,2.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-14,85.91,86.14,86.38,85.15,25195.09,2.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-14,5794.42,5795.09,5795.64,5794.08,42004.93,-1.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-14,467.54,467.68,469.4,465.57,65918.01,1.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-14,85.08,85.25,85.73,83.43,102068.69,0.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-14,5720.37,5720.94,5721.8,5719.42,54866.55,-1.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-14,468.94,468.3,470.43,467.35,26809.32,-2.44,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-14,85.7,84.98,86.04,83.83,102822.14,1.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-14,5888.77,5888.87,5890.33,5888.16,37077.53,1.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-14,456.86,456.36,458.16,454.39,81839.95,-1.48,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-14,80.23,80.39,80.52,79.63,28457.26,0.13,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-14,5670.11,5670.83,5670.9,5668.45,97918.7,-0.34,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-14,445.17,444.94,445.37,444.19,99302.91,1.03,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-14,77.44,77.9,78.75,76.89,64742.28,1.35,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-14,5777.03,5776.27,5778.49,5775.15,19382.31,2.4,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-14,449.43,449.4,450.96,449.35,67904.67,2.15,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-14,77.53,77.46,78.5,76.47,22394.96,2.56,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-14,5690.66,5690.3,5692.14,5689.64,99330.81,1.35,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-14,462.53,462.54,462.66,460.77,67301,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-14,78.05,77.06,79.81,75.39,71467.36,-0.12,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-14,5901.96,5901.4,5903.17,5899.8,21777.82,-0.56,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-14,459.44,460.35,461.53,457.7,105843.83,-2.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-14,78.75,78.63,78.97,77.69,80652.46,0.87,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-14,5918.42,5918.75,5918.82,5918.03,84999.74,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-14,453.74,454.12,454.67,452.19,87830.94,-0.55,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-14,79.44,79.46,81.28,77.49,101034.73,-1.93,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-14,5749.47,5749.48,5749.78,5748.17,17659.53,-0.64,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-14,448.47,447.91,450.05,446.71,62713.96,0.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-14,76.08,75.48,76.29,74.14,37779.02,-2.89,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-14,5657.81,5657.57,5657.83,5656.71,101036.42,0.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-14,442.94,443.21,444.48,441.28,86032.39,1.59,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-14,77.34,77.51,77.89,75.35,65186.97,-0.83,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-14,5840.29,5839.39,5841.24,5839.15,13962.75,-1.36,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-14,448.82,448.74,448.99,448.3,50553.93,-2.33,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-14,79.57,79.72,81.17,78.01,44426.72,-2.49,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-14,5654.93,5654.37,5656.69,5652.78,99187.33,-2.91,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-14,447.59,446.71,448.72,445.59,101185.41,-2.96,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-14,78.41,77.74,78.52,76.54,71217.73,-0.81,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-14,5901.1,5900.43,5902.91,5900.17,88613.64,2.21,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-14,446.77,447.73,448.35,445.07,40007.93,-2.6,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-14,76.03,76.82,77.56,74.82,29415.53,-2.56,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-14,5921.39,5921.53,5921.58,5919.97,63230.11,0.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-14,449.06,448.33,450.87,446.74,65121.87,-0.37,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-14,74.32,75.23,76.98,72.56,40528.79,1.96,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-14,5937.27,5937.77,5938.52,5935.57,58467.39,-0.51,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-14,451.63,451.57,451.79,451.28,90723.01,2.87,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-14,74.23,73.97,74.35,73.84,18266.58,-2.6,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-14,5762.5,5762.77,5763.97,5761.7,10710.32,-2.87,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-14,449.98,450,451.29,448.4,17261.02,0.1,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-14,75.49,76.09,77.55,74.54,54895.05,-1.66,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-14,5855.86,5856.62,5858.33,5855.66,50580.84,0.64,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-14,448.17,449,449.71,446.44,38267.79,-0.34,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-14,83.06,82.19,85.03,81.56,51103.69,-2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-14,5905.03,5905.53,5907.45,5904.26,92652.16,1.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-14,458.88,458.07,459.04,456.54,60372.02,2.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-14,77.27,77.18,78.87,75.2,27420.09,0.69,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-14,5764.31,5763.45,5764.76,5761.84,102999.69,-0.02,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-14,448.61,447.68,448.87,447.38,10797.43,-2.96,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-14,82.18,81.77,83.92,80.27,51572.96,1.57,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-14,5725.34,5725.54,5726.71,5724.16,75376.77,-1.4,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-14,465.15,464.72,467.03,462.99,24356.92,2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-14,82.51,81.53,83.76,80.23,91273.53,2.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-14,5934.61,5933.95,5935.84,5933.08,89711.44,2.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-14,462.86,463.39,464.79,462.06,40354.26,-1.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-14,86.23,85.9,88.21,84.35,56809.7,1.19,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-14,5920.86,5920.36,5922.15,5920.07,12530.67,-0.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-14,462.22,462.69,463.87,461.39,105413.48,2.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-14,83.27,84.09,84.54,81.28,48811.46,-1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-14,82.78,82.31,83.5,81.92,90900.36,1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-14,5661.15,5661.19,5661.96,5660.11,86928.68,-0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-14,5917.07,5917.1,5917.85,5916.3,22567.99,-2.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-14,464.05,463.14,464.98,462.18,21613.84,0.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-14,460.2,459.81,461.2,458.22,18884.02,0.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-14,84.65,83.86,86.02,83.09,82663.45,-0.44,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-14,82.65,83.38,83.91,82.54,21183.43,-1.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-14,5855.08,5855.65,5856.17,5855.01,71806.29,-0.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-14,5916.48,5915.72,5918.26,5914.73,82850.27,0.59,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-14,464.81,465.61,466.91,463.8,41003.75,-1.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-14,450.31,450.56,451.17,450.15,10022.33,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-13,83.53,84.38,84.75,83.45,57854.85,-2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-13,5686.87,5686.33,5688.33,5684.69,55562.16,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-13,465.55,465.58,466.99,464.59,32404.07,1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-13,82.8,82.95,84.85,82.45,50510.8,-2.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-13,5744.43,5744.66,5746.19,5744.26,97913.66,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-13,456.84,457.17,459.09,455.49,99531.52,0.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-13,83.35,83.01,83.88,82.05,27640.71,-1.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-13,5787.86,5787.19,5787.9,5786.18,25407.92,1.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-13,461.16,461.24,461.61,459.22,10113.05,2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-13,79.21,79.59,80.76,77.71,75208.16,-2.89,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-13,5913.38,5913.14,5914.16,5913.14,55965.81,2.84,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-13,442.85,443.36,445.15,442.5,96508.74,-2.26,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-13,81.32,80.37,81.36,80.27,67691.82,-1.07,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-13,5654.03,5653.2,5655.71,5651.94,34600.81,0.21,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-13,446.9,446.87,448.6,445.51,21756.79,-1.2,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-13,75.64,76.25,78.23,73.64,21360.39,-0.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-13,5877.96,5878.44,5880.07,5876.91,87746.31,0.48,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-13,461.56,461.79,462.34,460.91,62296.69,-0.78,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-13,77,77.28,78.29,75.22,20404,-2.27,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-13,5842.34,5842.89,5843.81,5841.16,38944.62,2.09,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-13,447.13,447.27,448.73,445.58,88263,2.81,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-13,77.64,77.31,78.71,75.67,41534.56,2.29,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-13,5904.1,5903.37,5906.06,5902.59,24433.77,-1.39,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-13,461.79,461.14,463.02,459.56,16340.03,-0.24,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-13,77.19,76.24,77.23,76.22,35296.58,-1.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-13,5721.06,5721.75,5722.28,5720.2,42820.83,-1.61,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-13,454.81,455.05,456.39,454.67,42532.55,1.35,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-13,76.25,75.92,77.09,74.37,55095.94,-0.87,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-13,5706.88,5706.26,5707.26,5704.85,83134.77,-0.63,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-13,445.95,446.01,447.46,445,99907.73,-0.8,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-13,77.13,77.61,78.31,75.39,82751.74,-0.08,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-13,5935.74,5935.95,5936,5934.92,91303.05,1.91,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-13,442.74,443.34,444.54,442.53,100658.03,-0.99,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-13,77.53,77.73,79.24,76.67,38904.58,3,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-13,5787.95,5788.33,5789.45,5787,101777.96,-2.37,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-13,457.97,458.06,458.81,457.91,28713.27,-1.28,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-13,77.53,76.87,78.72,75,89152.44,0.06,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-13,5757.21,5756.65,5758.2,5755.7,25101.67,-2.14,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-13,452.69,452.12,454.36,451.96,104245.67,-2.61,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-13,79.92,79.5,79.96,78.99,36887.57,0.07,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-13,5893.43,5892.68,5894.92,5892.21,14763.13,-1.93,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-13,446.25,445.53,447.59,444.26,107797.91,0.82,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-13,77.56,77.77,78.98,75.89,107296.28,-2.71,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-13,5926.87,5926.92,5928.88,5926.36,58622.2,0.88,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-13,448.14,447.68,449.89,445.94,105575.33,-1.12,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-13,72.14,73.11,74.16,70.5,99291.89,-2.7,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-13,5942.7,5942.31,5943.25,5941.35,69736.8,-0.17,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-13,443.83,443.77,444.39,443.11,18851.16,-2.22,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-13,74.77,74.95,76.95,74.03,109001.2,2.33,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-13,5928.81,5928.95,5929.28,5927.28,92183.47,1.15,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-13,445.34,444.93,445.45,444.64,42425.14,-2.81,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-13,82.2,82.81,83.71,80.74,13846.78,-1.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-13,5843.9,5843.51,5844.56,5841.62,38030.09,-2.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-13,459.43,459.2,460.48,458.54,108445.12,2.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-13,73.37,73.53,73.59,73.02,79813.53,1.03,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-13,5718.81,5719.04,5719.38,5717.95,44755.39,1.15,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-13,451.86,451.59,452.77,450.19,62280.53,-2.58,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-13,83.05,82.7,83.28,81.62,55367.56,-1.43,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-13,5724.98,5725.89,5726.17,5724.7,50370.77,0.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-13,468.04,468.86,470.5,466.48,86368.37,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-13,83.62,83.73,84.36,81.94,91492.98,-2.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-13,5888.52,5889.22,5889.56,5887.84,62548.39,0.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-13,467.26,466.75,467.8,465.72,52507.36,-1.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-13,84.38,84.69,85.97,83.45,83825.42,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-13,5903.22,5903.34,5904.27,5901.64,84877.48,0.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-13,455.92,456.67,458.06,455.39,89486.72,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-13,84.45,83.65,84.62,83.48,52412.46,1.71,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-13,84.01,84.25,84.96,82.24,78818.73,-1.77,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-13,5761.03,5760.76,5762.22,5760.08,100288.3,0.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-13,5828.23,5829.06,5829.41,5827.97,32850.47,-0.69,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-13,461.78,461.48,463.32,461.05,11817.14,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-13,454.11,453.62,455.3,453.16,75531.19,2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-13,85.87,85.52,87.86,83.67,33196.61,1.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-13,81.49,81.38,82.52,79.96,105304.53,2.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-13,5831.38,5832.05,5832.9,5830.42,24651.67,0.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-13,5700.71,5701.24,5701.87,5700.5,39516.6,-2.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-13,464.92,465.16,466.48,464.05,105108.99,-1.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-13,466.99,466.61,467.27,465.96,65009.17,-2.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-12,83.45,84.12,85.96,81.58,16489.07,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-12,5739.13,5738.5,5741.1,5738.09,13696.35,1.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-12,462.65,462.36,464.44,460.88,107860.71,-0.52,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-12,84.98,84.28,86.18,82.44,34719.58,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-12,5808.85,5808.52,5809.26,5807.71,20919.55,1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-12,450.01,449.39,451.69,448.07,88858.32,-0.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-12,85.1,84.19,85.59,82.78,11101.05,1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-12,5739.63,5740.57,5741.31,5739.55,56843.39,-0.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-12,466.05,466.67,468.46,464.46,21079.98,-2.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-12,77.99,77.27,78.71,76.55,99354.72,1.81,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-12,5692.63,5693.12,5693.13,5692.25,109049.33,1.86,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-12,444.6,445.48,446.86,443.57,25433.95,1.83,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-12,75.75,76.68,77.28,74.29,75194.09,-2.08,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-12,5935.75,5935.33,5937.35,5934.93,74001.19,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-12,446.3,446.11,447.54,445.77,58247.86,-2.61,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-12,77.67,77.77,78.41,76.84,71692.04,-0.6,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-12,5803.29,5804.24,5805.9,5803.24,75686.55,0.22,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-12,449.87,450.78,451.89,448.55,107278.32,2.58,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-12,77.78,78.61,78.63,77.07,44403.34,-1.68,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-12,5713.62,5713.15,5713.99,5712.99,97085.4,-2.07,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-12,460.51,459.54,460.78,457.92,60250.2,-1.08,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-12,80.61,79.69,80.68,78.83,34488.86,1.66,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-12,5700.93,5700.25,5701.97,5699.73,14311.92,0.47,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-12,456.94,456.29,457.2,455.88,42147.71,2.07,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-12,79.14,79.09,79.7,77.1,102705.26,0.69,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-12,5823.97,5824.32,5826.11,5823.64,87808.99,-1.9,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-12,460.2,459.84,461.55,459.68,14860.61,-2.45,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-12,76.52,75.85,78.25,74.76,89653.43,-1.81,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-12,5879.43,5878.66,5880.37,5876.88,96672.63,-2.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-12,451.43,450.76,451.48,448.76,87561.63,-2.71,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-12,76.77,76.09,76.92,74.22,14354.91,-0.78,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-12,5831.77,5832.15,5833.9,5831.75,71775.83,0.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-12,446.73,447.58,449.54,446.29,94734.97,-0.27,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-12,78.45,77.94,79.02,77.76,36744.69,1.09,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-12,5743.1,5742.24,5744.02,5742.02,53817.7,-0.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-12,444.29,445.24,445.25,443.28,49439.11,-2.52,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-12,76.36,76.67,78.03,75.98,76947.44,1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-12,5847.83,5847.9,5849.47,5846.92,32123.1,1.2,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-12,461.2,460.61,461.91,459.61,80014.16,1.62,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-12,80.46,79.68,82.16,78.67,70868.79,-0.88,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-12,5723.32,5724.23,5725.73,5721.8,18998.09,-1.99,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-12,461.37,460.4,462.54,458.82,15768.15,2.78,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-12,76.32,76.58,77.88,75.55,46436.92,-0.93,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-12,5671.32,5671.03,5672.05,5669.64,57288.32,-2.92,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-12,450.71,451.19,452.01,448.8,109710.26,2.45,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-12,74.84,75.24,76,74.13,95264.32,2.51,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-12,5711.3,5710.66,5712.79,5709.01,72634.79,-2.26,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-12,449.86,449.96,450.48,448.9,74553.05,-2.38,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-12,75.23,75.68,76.16,73.95,74831.38,-0.28,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-12,5680.12,5680.58,5681.31,5678.75,37727.38,-2.67,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-12,442.71,442.44,443.3,441.34,75559,2.27,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-12,81.17,82.02,83.98,79.39,35267.76,0.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-12,5847.75,5847.68,5849.26,5846.43,27539.78,1.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-12,464.19,463.83,464.95,463.16,28817.99,0.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-12,76.56,76.73,78.15,75.3,92542.22,2.1,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-12,5664.76,5664.05,5665.29,5663.01,59254.53,-0.34,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-12,443.19,443.83,444.43,441.78,94781.32,0.83,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-12,84.95,84.75,85.09,83.46,26504.57,-2.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-12,5739.99,5739.42,5741.38,5738.37,109569.09,-1.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-12,465.58,465.09,467.34,463.48,104537.56,1.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-12,84.55,84.7,85.29,83.72,108987.1,1.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-12,5728.3,5727.96,5729.29,5727.72,89664.91,1.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-12,454.77,455.76,456.12,452.95,23451.48,0.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-12,84.97,84.82,85.98,83.64,87557.47,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-12,5787.74,5786.92,5788.85,5786.2,52261.59,2.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-12,453.6,454.31,454.63,453.03,48240.4,-2.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-12,82.72,83.64,84.96,81.73,26717.79,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-12,86.38,85.89,88.16,84.33,47104.06,-2.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-12,5670.16,5670.15,5670.4,5669.94,106497.34,0.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-12,5958.87,5958.76,5960.83,5958.3,65914.19,-1.38,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-12,464.39,464.18,464.43,462.8,41345.98,-2.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-12,449.23,450.08,450.38,447.84,58337.24,-1.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-12,81.84,81.93,82.74,81.11,108370.48,-0.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-12,81.62,82.58,83.68,81.18,27476.43,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-12,5862.7,5862.83,5863.82,5862.45,52571.01,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-12,5786.08,5786.69,5787.81,5785.13,95079.99,0.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-12,449.59,449.46,451.59,448.21,65024.69,-0.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-12,467.67,467.22,468.86,465.77,82079.51,1.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-11,84.17,83.42,85.6,82.48,97078.49,-0.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-11,5732.68,5732.03,5733.82,5730.78,85935.06,1.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-11,462.55,462.05,463.42,461.61,31261.62,1.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-11,85.84,85.04,86.4,84.63,88184.99,-1.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-11,5665.23,5664.89,5666.45,5663.18,69868.69,1.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-11,468.13,468.53,468.59,466.79,41327.25,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-11,83.5,82.71,84.4,81.54,17421.61,-1.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-11,5839.77,5839.27,5839.99,5837.61,58595.69,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-11,457.88,458.3,458.47,456.87,48795.18,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-11,75.7,75.4,77,74.67,49017.1,1.55,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-11,5882.41,5881.72,5882.76,5880.17,48653.05,-2.71,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-11,448.49,448.85,449.96,448.26,97154.64,1.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-11,76.43,76.42,77.54,75.36,48056.48,-1.78,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-11,5830.36,5831.02,5831.11,5830.14,54725.41,1.69,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-11,450.54,450.94,451.5,450.05,73639.39,2.34,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-11,76.81,76.48,78.58,76.41,66319.83,-1.23,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-11,5690.54,5690.1,5690.97,5689.95,56417.66,-1.34,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-11,453.5,453.34,454.02,452.96,65670.52,2.31,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-11,78.57,79.1,80.15,78.1,73244.92,1.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-11,5745.42,5745.59,5747.38,5745.04,102232.71,-0.39,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-11,458.23,458.85,459.81,456.41,44454.04,2.52,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-11,79.29,80.22,80.85,77.76,38873.04,2.49,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-11,5853.12,5853.68,5855.04,5852.65,62014.47,0.29,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-11,445.22,445.31,445.85,444.39,61805.52,-0.28,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-11,78.77,79.49,80.96,77.77,64511.63,-2,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-11,5836.28,5836.86,5838.09,5834.68,49062.02,2.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-11,460.41,459.64,462.22,457.85,100202.75,0.96,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-11,76.95,76.77,77.71,74.97,100911.31,-0.06,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-11,5825.33,5825.66,5827.55,5824,107218.3,1.59,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-11,461.74,461.48,463.71,459.7,92546.32,-2.34,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-11,78.96,79.32,79.42,77.73,57896.82,-0.99,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-11,5882.22,5881.46,5882.53,5880.74,72688.62,1.91,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-11,458.4,457.79,459.96,457.03,37120.71,2.96,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-11,74.79,75.5,76.4,73.93,16671.73,-2.36,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-11,5938.76,5939.74,5940.24,5938.32,25260.33,0.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-11,447.36,446.61,448.57,445.58,94838.38,2.3,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-11,79.2,80.04,80.21,77.31,38879.46,1.28,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-11,5947.69,5946.99,5949.57,5945.5,30510.24,1.79,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-11,456.76,456.19,458.32,455.9,109110.22,-1.27,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-11,78.12,78.25,78.75,77.75,100932.4,-2.67,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-11,5656.68,5655.86,5657.79,5655.79,94569.69,1.22,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-11,443.29,443.31,444.18,441.55,97863.85,0.21,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-11,77.91,77.14,78.23,75.97,21932.29,-2.38,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-11,5693.29,5693.43,5693.65,5693.06,30150.11,1.93,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-11,455.81,456.6,458.51,454.98,72961.85,-1.11,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-11,73.87,73.31,75.04,73.19,12685.41,-0.11,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-11,5685.01,5684.98,5686.42,5684.31,105252.53,0.67,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-11,442.75,443.25,444.83,442.22,56590.75,2.81,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-11,77.75,77.56,77.89,76.03,62398.41,-1.99,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-11,5665.38,5666.31,5666.55,5665.18,27997.4,-0.26,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-11,454.79,454.08,456.02,453.15,77347.69,1.1,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-11,81.71,80.79,82.45,80.11,97179.01,-1.21,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-11,5783.28,5783.48,5784.7,5782.3,91560.73,-0.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-11,451.3,451.73,451.75,450.17,103304.82,2.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-11,77.69,76.92,78.26,76.05,35008.73,1.89,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-11,5687.96,5687.59,5688.22,5687.26,62924.78,2.5,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-11,443.26,443.57,445.45,441.3,51866.18,-1.24,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-11,81.82,81.83,82.45,80.31,35439.34,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-11,5736.47,5735.66,5736.61,5733.83,35710.38,0.17,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-11,459.51,458.86,459.67,457.17,29550.36,0.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-11,84.48,84.89,86.03,83.9,18016.44,0.27,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-11,5850.19,5850.34,5851.85,5849.95,40200.69,-2.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-11,464.57,464.47,466.09,463.45,85587.56,1.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-11,82.79,82.7,83.33,82.09,75875.46,2.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-11,5850.79,5849.85,5852.41,5848.98,27537.85,0.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-11,453.79,453.18,455.72,452.64,74994.28,-1.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-11,84.52,84.2,84.8,82.21,107199.38,2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-11,85.49,85.52,85.67,83.66,42675.6,1.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-11,5896.52,5897.11,5898.17,5895.31,82920.27,0.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-11,5946.17,5946.99,5948.64,5945.41,46783.95,-2.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-11,462.93,462.81,463.06,461.4,15392.4,-1.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-11,455.57,455.6,456.7,455.2,20578.51,1.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-11,85.76,85.81,87.21,83.87,26626.2,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-11,81.33,81.9,83.87,79.77,41499.13,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-11,5764.03,5764.83,5766.26,5763.14,29911.53,1.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-11,5745.09,5745.52,5746.67,5743.54,37621.96,0.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-11,464.68,464.03,466.03,462.9,92828.76,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-11,457.57,458.48,460.44,455.98,56176.67,1.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-08,86.25,86.31,86.92,85.07,17008.23,2.56,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-08,5707.5,5708.44,5708.55,5706.71,55726.56,-0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-08,465.61,465.47,467.04,464.27,79669.25,1.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-08,82,82.07,82.31,81.98,76556.79,1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-08,5783.77,5784.57,5784.59,5782.32,54450.4,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-08,458.93,458.17,460.47,457.75,25700.67,-1.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-08,82.37,82.26,82.99,81.4,46691.25,2.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-08,5680.75,5679.93,5682.06,5678.48,29406.65,1.63,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-08,464.29,464.13,465.55,463.02,15078.86,0.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-08,79.82,80.09,81.86,78.89,86864.97,0.11,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-08,5831.08,5831.19,5831.52,5830.17,54280.88,-2.26,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-08,450.4,449.95,450.51,448.02,108866.38,0.1,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-08,78.91,79.34,81.23,78.37,77072.35,-0.34,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-08,5678.84,5679.03,5679.88,5676.91,46844.32,1.35,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-08,453.05,452.61,454.27,450.75,27754.63,0.05,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-08,77.84,76.97,78.95,75.01,93056.07,-2.65,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-08,5882.08,5882.87,5883.41,5880.71,28102.72,2.19,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-08,451.09,451.67,452.86,450.95,48571.63,-1.61,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-08,76.35,77.11,77.14,76.09,21553.34,1.04,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-08,5703.04,5702.53,5704.88,5702.34,22730.92,0.68,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-08,447.29,448.13,449.93,447.08,87250.77,2.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-08,78.12,77.35,78.35,75.73,66982.63,1.2,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-08,5937.63,5936.93,5938.49,5936.69,94119.03,-0.52,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-08,445.42,444.81,445.56,442.99,11079.81,0.08,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-08,76.95,77.2,78.81,76.63,37185.29,-0.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-08,5856.61,5857.31,5858.19,5855.7,55764.72,1.15,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-08,456.59,456.32,457.65,455.87,106643.7,-0.74,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-08,80.64,79.86,81.96,79.27,81470.96,2.13,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-08,5858.03,5857.86,5859.56,5857.7,10633.92,2.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-08,460.46,460.57,461.06,459.03,58896.71,0.79,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-08,80.33,80,81.25,79.06,60981.79,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-08,5912.57,5912.27,5913.66,5910.4,15180.38,2.5,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-08,451.45,450.53,452,448.77,42219.91,0.76,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-08,79.09,78.56,80.91,78.35,52015.86,-0.16,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-08,5897.85,5898.23,5900.16,5895.93,79751.23,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-08,455.21,455.18,455.92,454.92,32161.52,-2.84,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-08,77.63,77.6,78.32,76.13,37722.23,-0.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-08,5697.6,5697.13,5697.71,5696.2,58435.47,-0.7,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-08,453.59,453.81,454.86,453.03,81226.96,-2.92,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-08,77.35,76.7,78.51,76.43,94308.09,-0.72,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-08,5821.31,5820.37,5821.7,5819.34,67388.36,1.58,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-08,461.57,462.22,463.21,459.62,106402.83,-2.61,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-08,77.19,77.79,78.98,75.66,58259.7,2.99,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-08,5869.37,5869.63,5870.43,5868.8,93230.52,-1.04,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-08,453.41,454.22,454.26,452.78,106345.44,-1.29,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-08,74.05,74.2,75.92,73.98,54974.7,-2.28,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-08,5879.59,5879.49,5881.03,5878.14,13470.84,1.94,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-08,447.33,448.3,448.78,445.98,40315.44,-1.89,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-08,72.58,73.5,74.65,71.8,20173.24,-1.94,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-08,5837.61,5838.39,5840.08,5836.02,68016.68,-2.32,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-08,445.9,445.33,446.89,444.67,22422.08,0.32,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-08,81.59,81.81,83.17,80.99,60267.99,1.01,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-08,5814.75,5815.64,5815.8,5814.07,79213.71,2.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-08,446.19,446.01,448.08,444.93,94756.9,2.11,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-08,76.81,77.71,78.64,75.09,87964.59,0.6,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-08,5885.77,5886.31,5886.44,5884.39,58231.76,2.69,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-08,455.6,456.09,456.48,453.98,49474.98,-1.01,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-08,82.54,81.85,82.64,81.25,11906.47,-0.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-08,5700.51,5700.44,5700.6,5699.57,68636.65,-1.07,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-08,467.31,466.36,468.12,465.46,67810.48,0.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-08,86.61,85.91,88.47,84.4,39729.88,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-08,5692.82,5692.91,5693.58,5692.4,36718.9,-2.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-08,450.27,449.86,450.38,448.63,28994.34,-0.86,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-08,85.99,85.26,86.95,83.91,41132.44,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-08,5766.77,5766.69,5766.89,5765.01,74192.68,2.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-08,456.42,456.75,457.12,455.8,46319.64,-2.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-08,82.91,83.45,85.03,81.33,16892.13,-2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-08,86.11,85.73,86.72,84.42,73681.29,0.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-08,5930.67,5930.47,5931.35,5930.06,93154.3,-1.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-08,5756.69,5756.94,5757.91,5756.32,107343.97,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-08,457.29,456.46,457.86,455.78,71474.36,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-08,456.31,456.67,457.88,454.42,10251.17,0.6,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-08,82.34,82.19,84.11,82,42953.28,0.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-08,85.92,85.61,86.78,84.95,95587,2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-08,5860.8,5860.78,5862.44,5859.65,15753.03,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-08,5773.6,5772.68,5774.36,5772.32,100965.25,1.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-08,468.77,468.15,470.66,468.14,36476.73,1.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-08,462.81,463.32,465.07,461.1,104677.62,1.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-07,81.8,82.39,83.76,81.35,51904.81,2.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-07,5799.23,5799.47,5801.23,5798.53,77127.13,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-07,467.13,466.75,467.56,465.2,88720.95,-2.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-07,84.07,84.25,85.21,83.46,98049.8,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-07,5854.15,5853.35,5856.09,5851.75,104800.31,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-07,453.99,453.46,454.29,452.99,66252.19,-0.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-07,84.6,84.08,86.28,83.28,32762.83,2.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-07,5664.83,5664.14,5664.91,5663.56,82261.41,-1.42,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-07,464.19,464.47,465.5,463.29,43164.9,1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-07,79.15,79.2,79.42,79.11,18636.67,1.23,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-07,5662.15,5661.89,5664.13,5661.33,43864.45,2.18,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-07,459.59,460.2,460.35,458.48,22280.44,2.09,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-07,79.13,79.39,80.59,77.26,101620.37,1.15,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-07,5893.11,5892.45,5893.9,5892.11,79654.28,2.18,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-07,454.7,455.4,456.91,453.72,82541.91,-0.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-07,78.45,79.07,80.55,76.64,33962.08,0.5,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-07,5939.59,5939.24,5940.66,5938.76,65498.38,1.79,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-07,462.42,461.96,464.37,460.32,40299.18,0.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-07,77.6,77.96,78.59,77.58,49050.29,-0.21,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-07,5810.69,5810.95,5811.98,5809.89,80683.03,2.04,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-07,450.01,450.72,452.32,448.03,83626.09,2.31,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-07,79.5,79.74,80.25,79.48,76628.94,-2.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-07,5735.48,5736.33,5738.06,5734.62,69001.77,-1.94,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-07,456.51,456.19,457.34,456,20014.26,1.06,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-07,77.84,78.68,78.71,76.43,93059.19,2.87,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-07,5850.73,5850.95,5852.91,5850.48,47831.84,1.15,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-07,459.95,460.51,462.03,458.29,101641.37,1.07,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-07,78.02,77.76,78.81,77.66,72470.27,0.32,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-07,5900.64,5900.31,5902.39,5899.43,30189.5,1.36,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-07,454.54,455.2,455.27,452.59,84374.66,-2.9,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-07,78.61,79.39,80.1,78.05,34789.97,0.34,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-07,5896.3,5895.99,5896.48,5894.78,66536.67,2.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-07,460.76,460.55,462.14,459.43,41750.83,2.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-07,78.77,79.32,80.53,78.09,109888.44,-1.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-07,5688.84,5688.88,5690,5688.75,16205.26,-1.87,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-07,445.71,445.52,447.6,445.16,33278.65,1.59,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-07,79.48,78.6,79.79,77.54,43816.07,-2.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-07,5909.56,5909.85,5910,5909.48,53755.15,0.04,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-07,458.95,458.6,460.25,458.21,43004.94,0.66,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-07,78.27,78.28,78.52,76.43,44511.34,-2.87,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-07,5682.37,5681.73,5684.04,5681.45,72352.2,0.42,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-07,461.11,460.46,462.22,459.91,49670.29,-1.39,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-07,77.62,77.21,78.61,77.02,49535.89,2.73,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-07,5799.09,5798.37,5801.06,5796.39,61320.08,0.51,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-07,448.41,448.11,449.87,447.69,86362.14,0.51,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-07,78.34,77.51,78.5,77.4,103045.42,1.86,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-07,5870.7,5870.74,5872.48,5869.15,78476.18,-1.22,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-07,455.52,454.95,456.71,453.29,33816.99,1.82,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-07,77.71,76.95,78.27,76.66,106902.98,-2.91,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-07,5841.16,5841.18,5842.93,5840.71,102295.86,1.96,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-07,461,460.22,462.66,459.3,62510.68,0.41,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-07,79.81,79.89,81.84,77.85,62176.1,-1.11,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-07,5761.94,5762.31,5762.34,5761.49,62494.77,1.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-07,451.7,450.83,452.73,449.76,79674.49,0.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-07,74.3,75.09,76.01,74.12,81749.19,0.85,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-07,5725.83,5724.94,5726.85,5724.37,86894.4,-0.76,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-07,457.27,457.47,459.34,455.97,17930.03,0.58,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-07,84.7,84.82,84.96,84.08,88065.17,-0.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-07,5885.8,5886.37,5886.57,5884.03,108513.69,-0.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-07,464.63,464.67,465.17,462.8,87777.63,-1.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-07,82.23,82.01,83.68,81.75,43993.26,-0.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-07,5901.84,5901.94,5902.17,5901.65,58853,-1.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-07,467.28,468.02,468.95,465.53,83007.67,-0.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-07,82.03,82.71,84.7,81.88,56095.97,1.91,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-07,5885.23,5884.31,5886.65,5882.8,61980.34,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-07,453.39,452.41,453.74,451.55,17242.37,2.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-07,82.94,83.66,83.98,82.06,34867.46,1.92,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-07,82.44,81.52,83.58,79.91,69867.46,-0.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-07,5879.62,5879.41,5880.19,5877.69,48619.91,-0.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-07,5911.91,5911.92,5912.11,5910.51,83743.39,-0.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-07,461.71,461.17,462.3,460.73,106972.87,-0.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-07,448.46,449.37,449.67,447.39,25589.73,0.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-07,84.94,84.38,85.72,82.41,78815.1,-0.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-07,82.8,83.49,83.84,81.84,52750.27,1.56,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-07,5932.48,5932.69,5933.44,5931.46,10830.94,1.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-07,5670.26,5670.96,5671.14,5670.04,21914.7,2.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-07,464.77,464,465.26,462.33,82746.86,1.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-07,458.1,458.08,459.37,457.65,92479.48,-2.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-06,81.18,82.03,82.26,79.49,90982.36,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-06,5803.16,5803.84,5805.71,5802.94,60880.97,-0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-06,458.99,459.1,460.91,458.22,33332.62,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-06,83.36,83.39,85.19,83.05,90758.7,0.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-06,5946.06,5945.89,5947.21,5944.68,71374.99,0.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-06,455.2,455.54,455.96,454.11,54994.13,-2.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-06,85.66,85.38,85.87,84.45,21266.74,-1.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-06,5847.07,5846.56,5848.67,5846.39,61231.06,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-06,459.42,458.98,460.1,457.24,44494.56,1.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-06,78.65,78.9,79.42,78.35,54104,2.74,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-06,5832.6,5831.6,5834.43,5830.96,19306.38,2.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-06,461.83,461.65,461.97,459.77,93223.08,-2.05,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-06,77.2,77.61,79.49,76.31,108158.01,-1.53,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-06,5840.37,5840.76,5842.51,5839.89,92966.19,-1.44,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-06,453.57,454.34,456.16,453.15,72124.7,1.53,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-06,77.03,77.94,79.29,75.84,19846.86,2.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-06,5712.91,5712.3,5713.74,5711.09,11761.92,-0.24,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-06,458.84,458.13,459.71,456.93,80230,-2.99,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-06,78.8,78.92,80.38,76.82,20524.49,2.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-06,5732.03,5731.19,5733.78,5729.59,76100.46,-0.43,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-06,459.66,458.86,460.12,457.86,36105,-0.27,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-06,78.43,78.78,79.86,76.57,83928.23,-2.45,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-06,5832.32,5832.89,5833.53,5830.89,53662.47,-1.74,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-06,456.14,456.37,457.39,454.25,79061.98,-0.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-06,78.82,79.77,79.82,76.93,49684.1,2.6,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-06,5880.39,5879.98,5882.11,5878.92,93637.85,-1.8,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-06,443.18,443.01,444.27,441.85,66261.52,2.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-06,78.76,78.53,80.03,77.05,108613.65,1.9,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-06,5868.16,5867.3,5868.61,5867.16,49494.44,2.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-06,444.02,443.04,445.09,441.96,23150.82,2.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-06,76.23,76,77.6,74.96,73130.97,-2.77,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-06,5917.98,5918.16,5918.17,5916.64,86120.02,1.51,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-06,450.28,449.56,451.96,448.05,24857.69,-0.49,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-06,77.57,76.88,78.9,76.73,107883.96,1.93,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-06,5837.87,5838.51,5839.07,5837.8,54884.14,-1.67,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-06,462.4,462.42,463.96,462.2,75307.31,-1.52,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-06,75.61,75.36,76.94,74.86,54189.56,-1.95,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-06,5850.21,5850.52,5851.41,5848.26,23109.05,-1.42,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-06,457.17,457.74,458.28,456.1,44894.09,-0.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-06,76.39,76.08,76.92,75.63,39303.68,-0.06,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-06,5683.46,5684.05,5684.57,5683.01,85967.23,1.52,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-06,444.19,443.58,444.84,442.94,48437.07,-1.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-06,77.5,78.04,78.5,76.37,79481.61,0.48,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-06,5658.48,5658.48,5659.76,5657.85,29258.8,1.75,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-06,445.05,444.38,445.93,444.34,28704.09,1.17,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-06,77.52,77.36,79.43,75.61,67101.62,1.83,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-06,5929.25,5929.13,5930.36,5927.36,19689.89,0.68,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-06,442.75,442.35,444.07,440.86,108276.16,1.22,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-06,74.35,75.14,75.77,74.08,50120.49,-2.64,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-06,5939.18,5939.36,5940.42,5937.92,59472.57,-0.97,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-06,459.93,459.31,460.62,457.64,78914.2,-0.29,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-06,80.3,81.28,82.5,79.59,73992.48,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-06,5894.99,5894.57,5895.22,5893.61,41046.68,2.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-06,448.44,448.18,448.62,447.64,89415.67,0.89,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-06,74.59,74.48,75.77,73.91,105985.13,-1.69,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-06,5757.48,5756.82,5758.55,5756,38194.63,-2.37,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-06,441.3,441.26,442.55,439.79,27848.92,1.16,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-06,86.01,85.1,87.53,83.82,50782.45,2.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-06,5822.71,5823.15,5823.45,5821.55,90343.89,1.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-06,459.27,458.51,460.6,456.59,101821.65,0.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-06,85.44,86.22,87.57,85.34,56105.41,2.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-06,5939.95,5940.16,5942.15,5939.56,54619.79,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-06,454.59,454.34,455.37,454.22,10114.9,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-06,85.57,85.39,85.7,85.02,59329.5,2.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-06,5814.9,5814.76,5815.97,5813.76,15954.97,-2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-06,467.92,467.49,469.06,466.05,100108.22,-0.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-06,85.59,84.65,86.48,82.87,99382.19,1.34,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-06,81.88,82.84,83.43,80.66,101024.65,1.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-06,5865.17,5865.06,5866.83,5863.82,50039.27,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-06,5886.97,5887.32,5889.2,5886.81,32696.64,0.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-06,454.84,455.73,456.78,453.63,35954.34,-2.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-06,463.3,463.49,464.62,461.84,90077.22,-1.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-06,83.2,82.4,83.88,82.07,13546.04,1.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-06,82.53,83.31,85.07,81.64,103119.79,-2.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-06,5859.14,5858.49,5860.48,5856.76,25902.35,-0.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-06,5877.79,5877.14,5878.58,5875.56,47755.83,1.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-06,448.75,449.46,450.55,447.77,68943.85,1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-06,468.11,467.59,468.24,466.37,67355.48,0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-05,82.86,83.54,84.42,82.51,22884.94,-1.27,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-05,5732.44,5732.46,5732.52,5731.15,13531.29,1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-05,464.71,464.82,465.5,464.28,92815.9,0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-05,81.73,82.45,82.65,79.81,11130.19,-1.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-05,5810.29,5809.36,5811.26,5807.38,33170.37,1.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-05,465.86,465.71,466.37,464.19,109735.72,2.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-05,86.1,86.29,86.42,85.46,60757.36,0.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-05,5926.97,5927.72,5928.64,5925.66,56178.76,1.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-05,462.37,463.19,464.42,462.32,28056.38,-2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-05,79.42,78.81,80.94,77.89,85962.87,-1.37,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-05,5854.66,5855.13,5855.36,5852.87,51731.98,0.11,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-05,454.23,453.85,454.82,452.78,66566.91,-1.45,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-05,76.16,75.36,76.85,74,32149.48,-2.22,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-05,5904.57,5904.03,5905.19,5902.07,89800.89,2.37,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-05,453.17,454.14,455.28,453.02,26483.03,-0.43,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-05,76.85,77.02,78.7,75.9,86279.9,2.77,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-05,5870.23,5870.08,5870.92,5869.72,17716.94,-0.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-05,450.08,451.08,452.94,448.36,88530.21,2.58,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-05,76.55,76.14,77.72,75.09,106222.05,-2.12,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-05,5835.31,5835.33,5835.69,5834.85,10643.88,-0.92,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-05,444.35,444.1,446.18,443.37,36679.31,0.97,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-05,77.61,78.49,80.26,75.94,20594.95,1.46,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-05,5713.3,5714.02,5715.24,5712.46,46024.78,-1.59,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-05,460.44,459.63,461.35,459.29,31373.62,0.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-05,76.74,76.29,77.22,75.35,106459.73,2.2,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-05,5816.03,5815.39,5816.25,5813.94,54015.71,2.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-05,442.62,442.89,443.15,441.51,80590.53,2.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-05,78.6,79.09,79.38,77.09,44533.04,1.46,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-05,5820.38,5820.5,5821.39,5818.9,101973.49,2.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-05,462.87,462.62,463.1,462.08,69620.73,0.14,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-05,76.71,77.35,77.56,76.61,109534.08,-2.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-05,5835.37,5835.27,5835.54,5834.79,98000.28,2.85,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-05,459.96,459.66,461.79,458.58,77336.65,1.22,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-05,75.83,76.81,77.5,74.75,82469.53,2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-05,5892.56,5892.22,5893.49,5892.06,48327.59,-1.92,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-05,452.63,452.63,453.94,452.36,18861.3,-0.47,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-05,77.6,76.73,78.56,76.54,59394.18,2.75,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-05,5771.62,5771.12,5773.39,5769.52,86377.29,2.73,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-05,450.82,450.66,452.35,449.72,10777.32,-1.62,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-05,75.23,75.4,75.84,73.9,13025.73,-2.2,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-05,5811.61,5812.51,5814.25,5810.07,95161.04,0.22,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-05,442.57,442.98,444.88,441.68,99385.03,0.61,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-05,74.32,74.82,75.4,74,38067.93,1.47,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-05,5771.12,5771.91,5773.39,5770.67,81081.82,-2.07,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-05,458.28,457.3,458.74,456.95,53355.06,-2.81,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-05,77.95,77.36,78.16,75.47,80053.79,0.14,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-05,5920.17,5921.06,5921.4,5918.68,31560.54,1.33,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-05,459.95,459.1,461.81,457.48,14719.07,1.87,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-05,73.02,73.26,75.11,72.56,15681.06,2.52,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-05,5787.36,5788.07,5789.99,5786.9,90139.8,0.79,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-05,455.52,456.15,456.21,453.56,91244.82,-2.71,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-05,81.44,80.59,83.34,79.24,14491.27,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-05,5897.81,5897.92,5899.33,5896.42,70757.46,-1.19,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-05,448.32,447.62,448.78,445.65,35472.82,0.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-05,72.77,73.42,74.44,71.37,40849.45,-0.07,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-05,5922.42,5921.9,5924.34,5920.94,55750.7,-1.69,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-05,453.45,453.58,454.31,451.96,38605.63,2.75,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-05,83.55,84.15,84.89,82.61,41966.71,2.22,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-05,5907.23,5907.98,5909.11,5905.87,90755.28,-1.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-05,466.87,467.64,469.03,464.94,46948.53,2.36,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-05,84.44,85.06,85.34,82.66,108131.68,0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-05,5923.1,5923.17,5924.13,5922.55,29499.6,0.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-05,449.83,450.49,450.96,448.62,100000.14,0.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-05,82.65,81.75,84.62,80.81,49847.43,1.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-05,5786.43,5786.45,5786.87,5786.02,65794.25,-2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-05,453.11,452.2,453.73,450.61,30562.11,-2.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-05,84.03,84.59,85.57,82.87,109694.61,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-05,85.28,84.92,86.32,83.59,67373.96,-2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-05,5708.66,5707.69,5710.45,5706.96,24089.72,-0.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-05,5814.2,5814.96,5816.7,5812.27,70488.66,-0.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-05,466.6,465.97,467.18,464.13,14680.36,2.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-05,467.49,468.11,468.98,467.11,37265.4,1.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-05,86.5,85.56,86.9,85.23,95002.17,2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-05,85.55,85.46,86,84.78,27871.53,1.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-05,5703.61,5703.68,5705.05,5703.4,72403.9,-0.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-05,5690.68,5690.06,5692.05,5689.32,59642.73,0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-05,456,455.06,456.64,453.34,49877.98,0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-05,449.64,449.12,449.66,448.22,25561.95,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-04,82.11,82.82,83.88,80.19,72755.48,-1.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-04,5779.31,5778.42,5779.51,5776.43,76320.1,2.96,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-04,464.07,464.85,464.86,463.17,95894.17,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-04,83.29,82.66,84.39,81.82,44834.85,-0.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-04,5947.83,5948.29,5948.78,5946.48,26972.95,-1.34,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-04,453.47,452.97,455.18,452.84,20661.79,2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-04,82.8,82.2,84.09,80.91,71423.89,-1.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-04,5672.39,5672.37,5673.15,5671.34,15692.18,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-04,468.73,468.17,469.78,466.61,100880.27,-1.97,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-04,77.99,77.17,78.72,77.08,106520.34,1.27,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-04,5659.9,5660.42,5662.31,5657.94,76912.33,-1.68,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-04,450.12,450.86,451.83,450.02,35792.1,-2.34,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-04,76.67,77.19,78.35,75.07,48074.42,-1.18,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-04,5665.2,5664.22,5666.02,5663.18,99046.08,-0.55,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-04,456.05,456.75,457.54,456,102277.52,2.54,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-04,79.28,78.34,80.43,77.45,44355.54,1.98,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-04,5690.53,5691.28,5691.62,5690.11,10838.28,1.09,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-04,455.36,454.63,456.5,454.17,85583.55,-1.71,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-04,78.85,78.09,79.62,77.95,104305.25,-1.65,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-04,5863.02,5863.88,5864.24,5862.66,71860.62,2.48,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-04,455.43,456.29,456.83,455.03,66371.52,-0.63,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-04,77.94,77.65,78.08,76.4,70904.39,0.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-04,5690.33,5690.85,5692.38,5689.75,71129.54,0.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-04,460.33,459.38,461.66,458.4,26591.93,1.28,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-04,77.58,78.52,79.38,76.95,18112.8,1.45,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-04,5716.53,5716.47,5717.18,5715.07,45597.47,2.26,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-04,451.89,452.82,454.57,451.68,60834.15,2.16,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-04,75.93,75.32,77.02,74.88,94129.38,1.22,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-04,5853.67,5852.68,5855.33,5851.38,79305.85,1.33,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-04,450.61,450.77,452.39,450.3,35734.68,-0.9,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-04,80.13,79.37,80.44,77.46,32000.97,0.34,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-04,5890.76,5890.84,5890.94,5889.69,36903.55,0.35,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-04,449.77,449.39,450.56,448.23,22696.57,-2.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-04,75.51,75.67,77.66,73.99,39345.37,0.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-04,5829.62,5829.33,5831.01,5828.92,33898.76,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-04,443.96,443.9,445.54,443.34,67724.02,1.48,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-04,80.29,79.87,81.64,79.41,17973.8,0.11,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-04,5851.48,5851.42,5852.6,5849.84,77581.67,2.9,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-04,455.88,456.16,457.48,455.47,61870.55,-1.16,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-04,78.11,77.21,79.34,75.24,59427.74,0.02,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-04,5841.94,5841.05,5843.46,5840.71,25713.72,1.15,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-04,444.75,443.89,446.28,443.13,76790.43,2.56,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-04,77.39,76.59,79.07,75.22,88970.04,-1.21,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-04,5728.81,5729.28,5729.65,5728.65,43910.09,1.23,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-04,454.02,453.72,455.92,453.11,33044.84,2.42,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-04,74.34,74.64,75.63,73.03,72747.14,-0.85,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-04,5919.14,5919.24,5920.2,5917.63,57763.92,-2.18,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-04,456.63,457.53,457.63,455.55,23550.6,-1.78,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-04,77.18,76.81,78.22,76.66,17248.55,-2.45,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-04,5692.41,5693.24,5693.74,5691.9,56231.18,-1.81,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-04,454.76,454.59,456.64,454.56,46643.96,-0.56,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-04,77.67,78.38,79.9,76.54,85537.27,-0.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-04,5844.62,5844.7,5846.25,5843.59,37073.29,0.79,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-04,462.51,463.43,464.93,462.36,103326.65,0.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-04,76.13,76.74,78.12,74.31,20651.35,0.47,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-04,5717.87,5718.29,5718.71,5716.83,59333.92,-0.46,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-04,455.54,455.66,457.07,455.37,25196.94,-1.31,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-04,86.4,85.6,87,84.22,98894.98,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-04,5909.34,5909.68,5909.86,5909.29,40128.77,0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-04,455.22,455,457.2,453.98,39012.03,0.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-04,82.56,82.34,83.28,81.01,59372.11,-2.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-04,5817.24,5818.24,5819.21,5816.9,100338.89,2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-04,449.14,449.96,450.13,448.51,57686.96,1.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-04,84.1,83.56,85.9,83.5,86328.35,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-04,5675.17,5675.56,5676.09,5673.65,28884.06,2.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-04,457.03,457.28,457.43,456.34,59549.34,1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-04,82.38,82.26,82.95,80.52,22574.32,-2.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-04,85.68,85.2,87.36,84.11,45354.1,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-04,5741.57,5742.09,5742.81,5740.04,90116.42,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-04,5839.87,5839.41,5840.31,5838.48,91210.13,-2.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-04,450.82,450.79,452.15,449.33,26562.21,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-04,466.59,466.61,468.48,465.31,39229.65,0.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-04,82.45,81.49,82.56,80.8,62144.66,2.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-04,80.99,81.36,82.43,79.55,63271.85,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-04,5939.19,5939.95,5940.98,5938.89,55316.28,1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-04,5825.86,5825.57,5827.15,5824.04,61721.74,2.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-04,452.84,453.69,455.48,451.91,101117.88,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-04,460.35,459.77,460.79,458.04,104467.26,1.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-01,81.91,81.68,82.88,80.15,58219.59,-2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-01,5783.03,5782.38,5783.29,5782.24,52655.76,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-01,458.82,458.22,460.03,457.85,53878.09,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-01,83.85,82.98,85.13,82.28,40141.71,0.88,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-01,5825.63,5824.94,5825.98,5823.56,30912.5,-0.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-01,465.58,466.39,466.67,465.27,21090.52,-3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-01,81.56,82,82.37,79.59,79237.68,0.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-01,5798.45,5798.21,5798.98,5797.28,71616.8,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-01,458.5,457.96,459.19,456.56,93577.64,-0.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-01,79.1,78.8,79.65,78.72,14223.87,2.97,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-01,5737.79,5737.75,5739.77,5735.83,67481.1,-0.61,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-01,445.51,445.49,446.8,444.54,105043.79,2.24,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-01,78.49,78.92,80.77,76.73,60291.76,1.37,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-01,5942.67,5941.94,5943.38,5940.43,101795.1,2.5,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-01,442.89,443.64,444.24,440.92,80675.28,1.18,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-01,78.05,77.58,78.23,76.48,84222.33,0.42,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-01,5681.35,5682.04,5682.13,5680.12,75519.76,2.33,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-01,457.67,458.42,459.63,456.86,83332.96,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-01,76.4,76.77,77.57,74.45,94234.82,-1.76,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-01,5740.28,5740.94,5742.05,5738.5,98619.14,2.22,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-01,452.55,453.49,454.55,451.62,59326.09,-2.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-01,80.31,79.42,82.23,77.68,35389.19,-2.87,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-01,5886.33,5886.87,5887.9,5884.36,97661.71,-0.55,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-01,448.95,449.47,450.51,448.51,19971.94,-1.42,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-01,79.09,79.86,81.58,78.5,81289.92,-1.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-01,5755.37,5755.24,5756.8,5754.75,83252.81,-0.68,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-01,458.28,457.74,459.93,457.36,69660.24,2.14,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-01,76.94,77.88,77.97,75.83,81832.16,-0.11,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-01,5758.11,5757.87,5760.05,5756.91,82524.34,0.24,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-01,448.89,449.86,450.62,447.3,47698.01,2.5,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-01,80.32,79.43,81.52,77.62,29719.12,-0.99,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-01,5754.51,5755.44,5757.14,5753.52,92863.14,0.9,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-01,444.65,445.17,446.6,443.08,104329.94,-1.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-01,79.44,79.66,81.3,77.89,57760.72,-1.33,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-01,5658.03,5658.98,5660.01,5657.43,76283.29,1.79,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-01,460.47,461.36,463.04,459.82,54313.87,0.68,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-01,76.29,75.47,77.89,75.33,72968.74,-0.3,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-01,5727.08,5727.97,5729.54,5726.87,85429.45,-1.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-01,446.78,446.94,448.68,445.41,34092.77,-2.13,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-01,74.76,75.62,76.35,73.57,46902.97,-0.84,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-01,5835.82,5836.43,5837.21,5835.79,54833.48,-0.48,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-01,449.2,448.68,451.12,447.35,79799.86,0.48,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-01,75.57,76.38,77.02,74.35,28902.63,-2.97,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-01,5909.17,5908.71,5909.19,5907.61,56993.99,2.28,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-01,460.56,460.57,462.48,460.46,97722.9,-1.77,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-01,75.54,75.53,75.9,75.14,15829.33,0.05,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-01,5784.15,5783.38,5784.92,5781.87,60095.78,-1.99,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-01,457.36,456.38,458.85,454.48,98352.84,1.33,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-01,74.99,75.55,76.3,74.9,60404.35,-0.67,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-01,5885.38,5885.53,5886.57,5883.88,15443.55,0.05,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-01,455.37,454.78,456.96,452.88,99568.82,2.06,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-01,79.65,80.2,81.45,79.58,70274.57,2.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-01,5722.36,5722.07,5722.79,5721.89,60416.19,2.65,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-01,452.09,453.07,453.81,450.62,14464.25,-1.9,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-01,75.77,76.67,77.85,75.06,52749.24,-2.59,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-01,5917.85,5917.5,5918.32,5916.7,96964.78,-0.31,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-01,445.63,446.36,447.66,445.53,100021.77,-1.89,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-01,82.31,82.01,83.49,81.06,29440.72,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-01,5682.7,5683.15,5684.26,5681.15,35023.44,1.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-01,465.38,465.13,465.86,464.83,76166.35,-2.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-01,83.23,82.72,84.05,81.1,88073.22,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-01,5675.91,5676.71,5678.38,5674.93,29760.94,0.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-01,458.34,459.31,459.46,456.96,82495.66,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-01,84.05,84.16,84.47,82.36,14592.64,2.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-01,5948.49,5948.07,5948.85,5946.54,99664.35,-1.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-01,467.46,466.52,469.34,465.88,46269.81,1.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-01,85.07,85.95,87.81,84.11,54312.45,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-01,86.41,85.73,86.53,84.22,62305.73,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-01,5874.58,5874.68,5874.83,5873.89,85268.82,2.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-01,5734.34,5734.82,5735.63,5732.59,60822.29,1.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-01,460.72,460.16,460.75,458.78,38869.76,1.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-01,452.83,452.11,454.43,451.24,18568.74,-0.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-01,81.37,82.31,82.42,80.86,47787.71,-0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-01,82.24,82.78,83.41,81.4,93079.72,-1.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-01,5937.13,5937.63,5939.29,5936.74,93150.32,-1.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-01,5845.09,5845.58,5846.76,5844.73,21963.35,1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-01,459.89,459.28,461.04,458.5,56947.55,0.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-01,465.3,465.98,467.6,463.55,23595.07,-0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-30,82.98,83.02,83.44,81.27,28179.74,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-30,5917.44,5917.19,5918.77,5916.94,18089.86,2.63,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-30,465.44,466.42,466.89,465.3,36025.38,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-30,84.84,85.65,87.23,84.22,105348.48,2.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-30,5704.81,5705.21,5706.89,5703.37,46942.4,-0.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-30,455.76,454.97,457.13,454.93,61898.88,2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-30,82.48,81.66,83.02,81.02,22094.76,-0.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-30,5738.69,5739.34,5741.27,5737.9,18134.5,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-30,458.66,458.72,459.92,456.98,102369.82,-2.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-30,78.97,78.32,80.27,77.46,93698.2,-1.95,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-30,5873.18,5873.22,5873.39,5872.92,43610.75,0.66,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-30,457.14,457.61,458.73,456.12,53149.13,0.31,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-30,76.69,77.27,78.67,75.35,105907.3,2.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-30,5801.27,5800.58,5802.39,5798.86,74701.77,1.76,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-30,459.04,459.99,460.31,458.83,32057.9,2.8,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-30,78.17,78.7,79.7,77.25,22186.58,0.99,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-30,5853.14,5853.3,5855.23,5852.6,15683.01,1.04,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-30,458.46,457.58,458.97,456.7,51915.22,2.26,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-30,77.58,76.81,78.72,76.38,48183.68,-2.98,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-30,5668.33,5668.77,5670.47,5667.76,68251.82,2.67,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-30,451.41,452.03,453.85,450.77,24889.44,2.99,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-30,80.62,80.18,81.96,78.34,37295.22,-0.73,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-30,5678.74,5679.35,5680.65,5677.89,60618,0.42,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-30,455.94,455.95,457.16,454.25,106322.15,-2.44,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-30,77.43,77.66,77.93,77.36,99898.26,-0.05,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-30,5782.54,5783.06,5783.12,5781.97,68373.96,-0.7,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-30,462.67,462.46,464.43,461.92,104114,1.77,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-30,78.53,78.54,79.37,77.46,87561.75,-2,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-30,5744.86,5744.49,5744.96,5743.64,106761.69,-0.3,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-30,455.59,454.93,455.94,454.14,17860.74,0.41,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-30,75.5,76.4,76.74,75.02,54643.81,2.51,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-30,5675.81,5675,5677.38,5673.17,14439.62,0.19,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-30,460.54,460.16,461.62,458.34,63707.27,1.18,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-30,77.82,78.44,79.36,77.37,70644.07,0.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-30,5819.56,5818.82,5821.16,5817.78,83332.19,2.07,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-30,459.89,459.32,461.24,457.98,61539.26,-0.69,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-30,77.71,77.35,78.8,76.23,55399.06,-2.89,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-30,5746.47,5746.44,5747.9,5745.68,42983.82,1.73,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-30,453.54,453.65,454.77,451.84,71208.96,-0.85,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-30,78.74,78.75,79.54,77.35,58294.15,0.76,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-30,5738.77,5738.72,5739.41,5737.09,85711.17,2.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-30,457.49,458.39,459.09,456.87,38870.9,2.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-30,77.52,77.7,78.33,75.6,34076.62,-0.81,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-30,5738.92,5738.94,5740.7,5737.77,98551.74,2.01,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-30,444.16,444.67,445.79,442.82,36296.34,0.42,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-30,75.94,76.26,78.11,75.47,60774.22,2.52,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-30,5849.92,5849.15,5851.66,5848.79,93723.3,0.54,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-30,443.31,442.32,445.03,440.83,51757.95,1.34,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-30,75.88,75.51,76.28,73.79,27438.43,-2.05,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-30,5847.58,5847.52,5847.64,5845.83,105320.88,-0.36,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-30,447.5,447.14,447.51,446.29,28780.1,-1.33,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-30,79.48,78.69,79.6,78.13,21842.64,-0.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-30,5867.31,5867.25,5869.11,5866.05,80329.79,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-30,460.78,461.01,462.37,459.95,95326.08,1.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-30,74.73,75.3,77.24,73.94,92992.42,2.69,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-30,5854.68,5855.35,5856.52,5853.12,71801.89,-2.3,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-30,451.49,451.37,451.76,450.34,47925.02,1.61,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-30,82,81.8,82.94,80.92,18540.92,0.83,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-30,5844.44,5844.02,5845.68,5842.39,32754.68,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-30,467.19,468.12,468.62,466.6,56719.89,1.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-30,84.16,83.64,84.26,82.71,92609.85,0.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-30,5759.47,5760.11,5760.39,5758.53,38189.86,2.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-30,456.9,457.04,457.09,455.43,102032.37,-0.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-30,85.39,85.01,87.28,84.7,106654.44,0.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-30,5816.39,5816.65,5818.17,5815.68,72838.03,2.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-30,452.64,453.32,453.41,452.31,44173.5,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-30,86.3,85.79,87.64,85.09,70099.3,2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-30,82.93,82.95,82.99,81.81,98186.78,-1.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-30,5783.29,5783.9,5785.35,5783.23,23964.77,-1.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-30,5773.87,5774.09,5775.45,5772.22,94385.85,0.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-30,458.64,459.4,459.56,458.59,98631.15,-2.52,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-30,455.43,455.57,457.55,454.5,31528.75,0.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-30,85.41,84.68,86.86,83.15,64798.87,-2.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-30,81.85,81.61,83.58,80.15,27581.15,-1.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-30,5676.66,5675.78,5677.63,5674.48,17641.83,-0.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-30,5847.44,5846.45,5847.7,5845.98,48573.64,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-30,466.83,466.44,467.02,465.91,38031.57,-2.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-30,468.91,468.11,470.5,467.55,79746.07,-2.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-29,83.16,83.43,84.28,81.19,100118.9,2.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-29,5722.25,5722.63,5724.26,5721.13,20849.02,-0.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-29,468.53,467.95,470.33,467.69,44180.55,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-29,86.85,86.05,88.52,84.83,46894.96,0.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-29,5700.61,5700.17,5701.5,5699.61,23247.47,-0.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-29,452.44,452.12,454.05,451.17,105298.5,-2.11,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-29,83.67,84.26,86,82.18,21978.67,-2.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-29,5742.73,5742.72,5743.73,5741.16,91199.98,-0.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-29,460.41,460.92,462.25,458.68,42868.21,-1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-29,76.28,75.69,76.93,75.56,30992.07,-1.59,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-29,5876.53,5875.73,5877.16,5874.73,57914.84,-2.02,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-29,444.94,445.79,445.95,443.18,36124.33,-1.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-29,78.45,78.68,80.45,77.89,22947.56,-1.71,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-29,5668.37,5668.25,5670.11,5666.31,95738.04,-0.41,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-29,460.61,461.44,463.44,459.01,87690.04,-1.13,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-29,75.92,75.67,76.22,74.9,53422.82,-2.44,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-29,5837.76,5837.65,5838.27,5837.02,22835.35,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-29,456.3,455.33,456.36,453.91,75271.86,-1.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-29,77.18,76.87,78.23,75.45,36986.72,-2.14,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-29,5658.87,5657.99,5660,5657.41,21545.01,0.09,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-29,448.22,447.45,450.13,446.66,42594.41,1.34,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-29,78.39,78.29,78.79,78.06,45192.74,-2.5,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-29,5751.09,5750.55,5752.58,5750.2,88683.61,-2.61,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-29,442.64,443.02,444.82,442.51,102963.62,1.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-29,75.28,75.42,77.27,73.81,104144.34,0.57,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-29,5680.89,5680.74,5681.8,5680.5,93794.99,-1.79,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-29,456.36,457.19,457.3,456.3,90177.76,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-29,79.63,80.02,81.84,78.41,64118.15,-1.12,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-29,5936.98,5936.92,5937.75,5935.61,86921.36,-1.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-29,445.22,444.33,445.59,443.71,85567.83,-1.58,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-29,79.51,78.85,80.12,78.24,24750.45,-0.25,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-29,5844.09,5844.81,5845.67,5843.95,22630.68,2.25,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-29,447.6,448.42,449.4,445.91,76044.93,0.95,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-29,75.55,75.26,76.82,73.92,23367.81,1.84,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-29,5791.61,5791.99,5793.01,5791.47,52026.79,0.56,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-29,452.63,453.31,454,452.46,84414.18,-0.59,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-29,78.19,78.84,79,76.66,30441.22,-1.88,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-29,5915.62,5916.43,5917.66,5915.36,67521.78,-2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-29,458.14,458.7,460.69,458.13,86718.21,-0.63,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-29,76.95,76.28,77.32,75.88,47289.21,-2.61,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-29,5734.94,5735.32,5736.98,5732.94,38199.39,-1.46,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-29,454.42,454.45,455.4,453.56,87009.88,-0.14,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-29,76.66,77.64,78.81,76.45,54249.1,-0.68,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-29,5661.98,5662.01,5662.81,5660.12,107598.85,-1.76,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-29,455.98,455.51,456.48,455.1,33270.28,0,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-29,73.43,73.46,75.16,72.76,61861.8,1.74,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-29,5704.87,5705.49,5705.88,5703.18,101284.36,-2.66,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-29,456.07,456.35,457.21,454.56,23367.51,1.25,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-29,76.9,77.2,77.55,76.33,20690,2.62,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-29,5946.67,5947.55,5947.99,5945.95,95850.05,-3,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-29,449.5,450.29,451.36,448.91,26249.96,0.49,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-29,77.71,78.62,80.17,77.47,78595.56,-0.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-29,5909.57,5910.22,5910.83,5907.6,17429.59,0.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-29,447.7,446.88,449.21,445.13,31107.51,1.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-29,74.86,75.81,75.99,74.37,82349.45,1.74,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-29,5653.19,5653.72,5655.66,5652.32,29973.85,0.18,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-29,454.54,454.36,455.35,453.19,66460.15,0.31,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-29,82.9,83.11,83.87,82.79,105988.14,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-29,5721.55,5721.04,5722.78,5720.45,93609.07,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-29,462.74,462.52,464.11,460.79,75409.35,2.9,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-29,84.71,84.02,85.92,82.68,71043.39,0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-29,5816.93,5816.64,5818.72,5815.79,17478.56,1.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-29,458.87,459.49,461.48,457.59,83532.04,-0.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-29,85.07,85.39,86.7,83.14,33980.71,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-29,5801.27,5801.13,5802.06,5800.88,54392,2.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-29,463.36,463.39,463.42,463.29,108756.2,1.87,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-29,84.56,85.43,85.45,83.72,38825.41,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-29,82.68,82.07,84.36,81.22,31163.43,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-29,5760.1,5760.81,5761.13,5759.45,25922.13,-0.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-29,5897.36,5897.27,5898.9,5896.83,15047.25,2.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-29,454.15,453.3,455.94,452.88,70054.43,-0.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-29,467.59,468.18,468.35,466.47,10898.43,1.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-29,84.55,85.49,86.69,82.96,12758.89,2.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-29,82.69,83.15,85.08,81.72,37678.48,1.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-29,5836.02,5836.27,5836.64,5834.21,24387.49,-0.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-29,5908.36,5907.45,5910.23,5906.84,106955.59,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-29,466.31,465.42,466.51,463.55,23512.62,-2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-29,450.06,450.37,451.69,448.83,15412.77,-2.7,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-28,85.3,85.61,86.65,84.04,45674.16,-2.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-28,5728.36,5728.47,5729.46,5727.81,76376.19,0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-28,459.34,459.47,459.92,458.47,86295.14,-0.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-28,84.7,84.44,84.72,82.47,99832.75,2.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-28,5944.98,5944.59,5946.7,5943.84,34768.79,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-28,464.57,463.72,466.04,462.58,56519.67,2.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-28,82.74,82.27,84.65,81.37,42264.17,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-28,5756.91,5757.32,5758.74,5756.59,28612.49,-0.79,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-28,459.4,459.18,460.04,458.1,47777.8,0.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-28,77.5,78.13,78.96,76.33,67476.35,2.09,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-28,5907.28,5907.19,5907.8,5905.29,100242.51,2.12,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-28,458.71,458.29,459.29,457.95,37493.07,1.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-28,78.67,79.24,79.28,77.07,91925.15,2.65,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-28,5768.49,5768.13,5769.57,5766.3,81781.39,1.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-28,443.72,443.46,443.75,442.38,98118.77,0.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-28,76.23,76.71,77.27,75.84,97700.12,1.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-28,5756.63,5757.39,5758.27,5755.4,11214.98,-1.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-28,442.73,443.39,443.39,442.29,76051.66,2.8,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-28,75.17,75.54,77.21,74.74,88082.06,-1.68,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-28,5875.55,5876.16,5876.51,5874.83,95522.66,2.61,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-28,444.54,443.63,445.86,441.74,79681.79,-2.79,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-28,78.48,79.32,80.28,77.37,82578.5,-1.52,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-28,5905.9,5906.74,5907.31,5905.31,99655.72,2.65,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-28,457.24,457.3,457.95,455.55,59258.92,1.92,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-28,77.47,77.86,79.61,75.61,40088.69,-0.29,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-28,5858.2,5857.97,5858.55,5856.21,15520.37,0.76,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-28,448.06,448.31,449.51,447.47,72832.13,-2.89,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-28,79.69,79.73,80.51,78.54,10600.09,2.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-28,5666.05,5666.54,5668.42,5665.74,101391.61,2.52,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-28,451.28,451.42,451.82,449.61,90998.84,-1.47,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-28,75.43,76.13,76.48,74.47,76596.95,-1.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-28,5886.98,5887.82,5887.94,5885.77,66227.85,0.06,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-28,448.51,449.11,449.84,448.22,71962.87,-0.02,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-28,76.33,76.95,76.96,75.73,54235.11,-0.72,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-28,5683.13,5684.12,5685.39,5682.68,99492.95,1.46,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-28,454.11,453.7,455.73,452.72,37815.14,0.03,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-28,78.55,79.5,81.17,76.67,62481,-1.08,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-28,5838.98,5839.09,5840.21,5837.34,101180.98,2.98,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-28,457.64,457.74,459.3,456.49,80629.97,1.76,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-28,76.85,76.62,78.36,76.06,58259.79,1.64,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-28,5708.98,5709.82,5710.42,5708.88,106439.85,-2.44,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-28,453.88,453.03,455.45,452.61,92698.83,-0.35,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-28,73.21,73.96,74.05,71.99,55295.4,0.41,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-28,5785.87,5785.97,5787.21,5785.07,10016.08,-1.05,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-28,451.67,451.58,453.45,450.26,49889.82,1.92,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-28,75.09,75.35,76.47,73.75,105638.14,-2.82,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-28,5895.1,5895.52,5896.59,5893.67,57951.28,1.18,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-28,451.49,450.78,453.39,448.97,45137.01,1.35,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-28,72.25,72.86,74.56,70.99,44631.1,-1.89,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-28,5938.66,5937.71,5939.49,5936.65,100340.37,-1.22,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-28,457.86,458.37,460.04,456.76,16030.67,-1.66,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-28,79.97,80.66,82.12,78.58,31604.32,-1.6,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-28,5698.45,5699.44,5699.79,5697.94,59955.82,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-28,458.61,459.6,459.71,458.55,80174.31,2.29,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-28,76.79,77.71,77.74,74.89,107969.97,-1.98,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-28,5741.17,5741.47,5743.11,5739.42,32802.27,1.43,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-28,447.46,447.25,448.45,447.09,37065.09,0.13,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-28,83.18,83.43,84.65,81.96,25856.81,2.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-28,5865.06,5865.33,5866.16,5864.98,49844.35,2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-28,465.42,466.26,467.6,463.77,99430.46,2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-28,84.53,85.2,86.02,83.26,104551.99,-1.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-28,5906.65,5905.93,5907.44,5905.21,11718.8,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-28,465.5,466.23,467.24,463.58,102282.28,0.75,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-28,84.77,85.47,85.85,83.72,60477.73,2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-28,5799.88,5799.31,5801.25,5799.29,43712.33,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-28,458.34,457.66,459.64,457.37,33288.69,1.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-28,84.08,83.12,85.71,82.04,41838.91,-1.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-28,82.53,81.77,83.95,80.03,86490.27,2.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-28,5941.71,5942.29,5944.11,5940.18,74432.03,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-28,5716.33,5716.71,5717.78,5715.98,26583.42,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-28,450.48,450.02,451.59,449.62,84466.86,1.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-28,453.95,453.12,454.25,452.12,81420.93,2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-28,84.99,85.3,85.61,84.84,58943.29,-2.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-28,82.83,81.91,83.13,81.82,27810.83,0.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-28,5828.97,5829.13,5830.39,5828.85,90135.17,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-28,5737.41,5737.91,5739.04,5737.32,64476.84,1.52,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-28,454.84,455.13,456.6,454.02,101946.82,0.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-28,449.68,448.99,450.2,448.27,74971.54,-1.84,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-27,83.83,83.49,84.3,83.36,62531.5,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-27,5860.58,5860.07,5860.94,5859.09,59975.86,0.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-27,454.73,453.75,454.92,453.07,95310.77,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-27,80.83,81.25,82.58,79.49,94003.31,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-27,5807.8,5808.25,5808.7,5806.8,20405.06,1.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-27,451.58,452.07,453.22,450.42,53646.49,-1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-27,82.59,81.89,83.25,80.09,101165.36,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-27,5907.23,5906.66,5908.13,5905.68,41927.19,0.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-27,459.96,460.35,461.39,459.63,55320.34,2.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-27,75.99,75.65,76.58,75.13,13874.51,-1.43,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-27,5660.53,5659.99,5661.71,5658.4,72027.19,1.69,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-27,457.66,456.9,457.91,456.03,77318.75,-1.89,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-27,78.32,78.93,80.19,77.02,15451.71,-0.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-27,5723.23,5723.93,5725.62,5721.73,49601.7,-0.97,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-27,444.73,444.72,446.12,443.53,54387.26,0.98,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-27,78.05,78.25,79.91,77.87,11095.41,2.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-27,5709.69,5710.68,5712.12,5707.93,107161.13,2.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-27,448.79,448.42,450.76,448.38,92086.19,-1.86,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-27,80.01,80.12,80.56,78.6,51126.5,-0.35,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-27,5712.76,5712.89,5713.89,5712.34,39882.94,1.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-27,448.38,448.69,450.29,447.78,49963.24,1.63,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-27,77.74,78.55,80.31,76.73,29786.93,2.25,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-27,5914.36,5915.15,5915.19,5912.63,74204.66,2.72,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-27,447.89,447.85,449.85,446.91,74712.37,-2.95,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-27,77.44,76.59,78.55,74.76,53861.84,-2.63,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-27,5951.9,5951.99,5953.34,5951.51,81036.51,1.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-27,449.65,450.6,451.13,449.57,36178.52,0.65,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-27,77.44,76.44,79.41,75.72,12439.68,1.31,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-27,5775.58,5775.03,5777.02,5775.01,25427.39,-2.01,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-27,443.43,443.87,444.17,442.77,30719.13,-2.27,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-27,77.78,77.3,79.56,77.15,39592.08,-0.18,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-27,5722.32,5721.45,5722.77,5720.11,94572.65,-0.76,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-27,450.15,450.71,452.32,449.7,53683.92,-2.54,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-27,77.75,78.28,79.57,75.9,37888.64,0.5,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-27,5875.84,5876.69,5877.29,5875.77,19891.99,-0.12,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-27,459.75,460.08,460.17,458.38,21508.77,-2.07,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-27,76.93,75.99,77.05,74.38,85177.82,0.11,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-27,5746.8,5747.57,5748.24,5745.17,79741.45,-0.36,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-27,446.97,446.12,447.88,444.81,95696.85,-1.17,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-27,78.21,78.41,79.55,77.15,36947.67,-0.68,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-27,5802.88,5802.13,5804.06,5801.56,100235.14,-2.72,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-27,452.62,452.83,453.46,451.2,38055.99,2.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-27,74.39,74.87,75.54,73.74,36388.81,1.6,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-27,5704.01,5703.03,5704.52,5701.05,39388.39,-2.87,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-27,451.29,451.22,451.64,450.43,87477.47,-0.2,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-27,74.95,75.7,76.52,73.67,28703.96,1.52,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-27,5793.15,5792.29,5794.15,5791.47,61934.22,-2.11,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-27,441.63,442.35,442.83,441.53,103625.99,0.69,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-27,74.86,74.08,75.37,72.56,90142.45,0.34,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-27,5856.73,5857.42,5858.87,5855.56,17152.16,-2.51,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-27,441.36,441.28,442.24,440.98,11186.37,0.8,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-27,82.07,81.28,83.76,81.15,71385.4,2.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-27,5799.19,5799.73,5800.93,5799.09,93332.74,2.77,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-27,459.95,459.6,460.01,457.68,47861.71,-1.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-27,74.29,74.96,75.64,72.9,90718.15,-2.08,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-27,5902.23,5902.73,5904.47,5900.84,79684.47,-0.26,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-27,454.51,454.23,455.13,453.76,17916.43,1.43,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-27,81.91,82.26,82.51,80.35,64044.39,2.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-27,5755.7,5755.91,5756.93,5754.82,84186.43,-2.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-27,456.54,457.17,458.16,456.12,63153.75,-2.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-27,86.23,86.07,86.61,84.14,104386.79,1.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-27,5744.12,5743.4,5745.58,5742.04,57904.39,3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-27,457.39,457.25,458.45,456.49,20060.19,-1.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-27,81.83,82.38,82.74,81.71,91339.44,0.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-27,5703.91,5703.23,5705.87,5701.34,35692.88,1.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-27,463.49,463.34,465.08,461.44,65695.73,2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-27,83.07,83.39,84.54,81.62,83430.22,-0.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-27,81.55,82.25,83.6,79.58,39619.48,2.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-27,5787.47,5786.59,5789.38,5786.06,47943.41,-0.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-27,5863.17,5862.73,5863.86,5861.55,44452.12,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-27,462.57,462.12,464.39,461.04,63019.78,1.62,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-27,455.85,455.88,457.05,454.45,60033.39,1.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-27,85.55,86.19,87.2,85.15,102264.37,-0.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-27,82.01,82.96,83.08,81.72,97452.37,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-27,5672.64,5672.57,5673.11,5670.57,29185.62,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-27,5914.87,5914.41,5916.68,5913.06,33325.5,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-27,467.54,466.9,468.17,465.77,89755.3,-2.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-27,466.43,467.25,467.39,464.45,100380.83,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-24,83.76,83.79,84,83.29,55498.38,0.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-24,5756,5756.52,5757.3,5755.37,108016.13,-0.76,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-24,456.62,456.02,458.18,454.32,63898.74,2.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-24,81.47,81.29,81.48,79.57,29558.56,1.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-24,5856.44,5857.38,5857.74,5855.51,32925.92,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-24,467.49,467.57,468.76,466.47,51281.94,0.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-24,83.05,82.63,84.48,80.88,25476.15,-0.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-24,5885.4,5884.44,5886.9,5883.56,35223.88,0.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-24,455.63,454.87,457.3,453.55,54955.11,1.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-24,79.22,78.44,79.3,77.5,73155.73,-0.27,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-24,5879.29,5878.51,5879.45,5877.01,62810.19,-2.38,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-24,457.41,457.08,458.94,455.47,72103.6,2.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-24,78.07,78.67,80.13,77.41,93386.04,-2.67,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-24,5852.86,5853.46,5854,5851.86,29736.97,-1.1,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-24,459.17,460.1,461.54,458.37,41024.59,-2.18,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-24,76.64,75.75,76.85,75.35,63762.19,-2.97,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-24,5905.5,5905.39,5906.06,5903.65,94365.93,0.53,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-24,444.63,445.32,445.36,443.32,35834.79,-2.47,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-24,77.8,76.94,78.97,76.05,38506.8,-1.41,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-24,5844.86,5845.51,5846.43,5843.36,101454.54,-1.53,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-24,461.1,460.6,462.12,459.63,65459.74,-0.79,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-24,76.38,75.53,77.42,75.35,62337.92,-1.73,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-24,5844.28,5843.89,5845.95,5842.44,54139.18,-1.29,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-24,452.91,452.11,453.77,450.78,63441.94,1.72,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-24,76.51,77.51,78.4,75.79,45697.65,-1.84,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-24,5808.69,5809.21,5810.21,5808.68,40215.32,0.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-24,455.86,456.18,456.69,455.17,53497.38,1.87,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-24,75.94,75.91,77.76,75.56,67191.75,0.68,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-24,5748.24,5748.41,5750.21,5748.2,87670.25,1.59,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-24,444.87,444.8,446.36,444.63,107733.13,0.5,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-24,77.59,77.08,77.82,76.49,70323.23,2.67,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-24,5947.71,5948.66,5950.07,5947.01,92157.35,0.47,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-24,442.27,443.2,444.15,440.85,67586.39,-2.96,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-24,78.52,77.81,80.49,77.51,82642.48,1.26,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-24,5771.7,5771.49,5773.17,5769.89,46216.1,0.78,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-24,454.79,454.8,456.24,452.95,84384.61,-1.69,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-24,77.44,77.96,79.06,77.32,37208.79,2.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-24,5843.36,5843.39,5844.49,5843.01,31637.1,0.56,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-24,450.06,450.67,451.79,448.91,56919.79,-2.67,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-24,77.36,76.55,78.52,75.41,76704.98,2.27,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-24,5868.61,5868.37,5870.1,5867.39,47713.53,-1.82,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-24,444.63,445.13,445.9,442.93,11821.92,-0.24,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-24,73.88,74.04,75.13,72.8,37512.55,0.11,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-24,5766.2,5765.36,5767.25,5763.67,66968.6,-2.44,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-24,449.73,449.83,449.92,448.08,93267.63,-1.86,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-24,77.24,76.35,78.02,74.9,28078.72,0.1,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-24,5808.2,5809.03,5809.19,5807.74,70476.99,2.61,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-24,460.69,460.1,461.04,459.26,89099.6,1.01,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-24,76.21,76.5,76.72,74.66,104337.37,0.65,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-24,5825.56,5824.88,5825.92,5822.98,101241.92,2.4,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-24,444.49,443.74,446.16,442,18007.22,0,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-24,82.19,82.7,83.43,82.15,78418.18,-0.22,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-24,5924.26,5924.86,5925.14,5922.56,66802.03,-0.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-24,461.22,461.4,462.24,460.38,65931.24,0.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-24,73.23,73.29,74.95,72.24,65623.52,-2.29,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-24,5951.5,5950.61,5953.3,5950.23,57675.72,1.81,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-24,452.82,452.93,453.18,450.96,24629.67,-0.67,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-24,84.84,85.24,86.28,83.73,52313.36,1.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-24,5815.63,5815.08,5816.41,5814.32,105423.06,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-24,460.65,461.1,462.47,459.3,77949.15,1.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-24,85.44,85.93,87.22,84.01,90709.3,-1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-24,5665.17,5665.22,5665.72,5664.28,89078.14,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-24,449.79,450.48,451.27,447.92,64839.28,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-24,82.57,82.32,82.84,80.33,61703.92,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-24,5845.37,5845.01,5845.44,5844.11,53503.36,-0.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-24,460.73,460.6,461.51,459.64,38408.71,0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-24,83.69,83.32,83.71,82.88,63599.25,2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-24,83.06,83.22,84.42,82.04,10370.39,2.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-24,5669.4,5668.81,5671.08,5667.86,39810.37,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-24,5813.42,5814.19,5816.07,5813.01,62929.44,-2.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-24,461.49,462,462,460.06,26875.16,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-24,452.45,451.58,453.41,451.49,88536.99,1.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-24,85.86,85.78,87.11,85.61,71607.65,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-24,86.1,85.8,86.54,84.43,48244.46,0.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-24,5838.83,5839.81,5840.79,5837.6,93355.66,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-24,5797,5797.95,5798.43,5795.28,31612.44,-2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-24,450.58,449.94,450.86,448.83,12176,-2.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-24,466.94,466.26,467.82,465.49,90398.13,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-23,86.5,86.17,88.04,84.99,68529.4,1.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-23,5830.94,5830.13,5831.1,5828.18,52269.32,-1.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-23,458.73,459.28,459.4,458.28,72258.23,1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-23,82.21,81.88,83.48,81.04,96632.02,0.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-23,5948.58,5948.65,5949.72,5948.11,42701.97,0.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-23,467.59,467.94,468.09,467.23,85663.38,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-23,84.72,85.19,87.13,83.58,107941.55,-2.14,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-23,5846.39,5846.38,5848.22,5846.08,75439.82,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-23,456.46,456.62,458.27,455.24,17168.58,2.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-23,79.56,79.04,81.43,77.94,35703.49,-2.8,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-23,5778.02,5778.75,5779.4,5776.53,59903.94,-0.45,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-23,444.2,444.61,445.27,443.01,32318.38,1.75,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-23,78.9,78.23,80.03,77.7,84883.38,-0.09,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-23,5788.66,5788.01,5789.87,5787.34,10683.42,-0.7,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-23,443.12,443.76,445.27,442.09,26968.05,0.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-23,77.34,77.56,78.22,76.36,54114.1,-1.55,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-23,5753.87,5753.71,5754.61,5753.27,48816.87,0.74,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-23,451.46,451.72,452.02,450.11,34089.7,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-23,78.12,78.59,78.68,76.56,64167.19,1.39,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-23,5679.19,5679.4,5681.29,5678.67,24191.2,-0.38,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-23,453.32,453.4,454.23,451.69,90153.96,0.51,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-23,75.6,75.38,76.66,75.1,75583.39,0.19,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-23,5667.06,5667.9,5669.61,5665.89,44440.05,-1.93,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-23,444.6,444.02,444.88,443.32,53037.22,1.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-23,80.53,79.97,81.4,78.62,12168.34,1.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-23,5882.53,5882.96,5883.07,5881.25,10679.37,1.21,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-23,450.94,450.47,451.95,450.02,93544.89,1.74,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-23,79.18,79.28,80.19,77.39,35130.53,-2.46,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-23,5755.04,5755.11,5755.8,5753.62,31700.62,-0.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-23,448.8,449.8,451.6,448.7,105029.73,-2.13,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-23,75.9,75.58,77.65,75.57,65055.46,0.99,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-23,5656.84,5656.7,5658.73,5654.98,69605.65,-0.14,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-23,453.44,452.73,454.22,450.81,14471.32,2.14,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-23,78.7,79.23,79.52,77.2,88391.45,1.9,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-23,5760.93,5761.58,5761.93,5759.76,77631.39,0.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-23,446.52,446.49,447.3,445.38,68816.78,0.2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-23,76.15,75.53,76.53,74.51,58886.05,-1.16,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-23,5846.86,5845.93,5847.12,5845,79407.58,-2.94,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-23,456.65,456.03,457.16,456,71588.86,-0.95,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-23,76.09,76.7,78.22,75.58,105391.81,-0.18,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-23,5835.86,5836.3,5837.68,5835.81,19421.62,-1.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-23,459.09,458.67,459.14,456.7,109023.11,-2.64,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-23,73.97,74.6,75.04,72.7,82249.99,-2.37,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-23,5764.6,5764.79,5765.58,5763.2,81338.82,-1.93,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-23,459.06,459.06,459.2,459.01,107352.21,1.15,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-23,73.17,73.52,74.25,72.08,90643.84,-2.4,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-23,5786.89,5787.84,5789.83,5786.09,32245.02,-2.14,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-23,447.65,448.25,448.67,445.65,14534.26,0.45,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-23,72.83,72.86,73.31,71.2,71883.61,-2.85,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-23,5821.81,5821.77,5823.54,5820.76,17805.11,0.58,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-23,451.06,450.81,452.42,449.65,31027.72,-1.02,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-23,78.85,78.57,80.57,77.32,41499.43,0.43,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-23,5796.88,5797.17,5797.29,5796.21,27659.42,0.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-23,457.7,457.49,457.83,455.5,53085.35,1.74,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-23,78.37,77.58,78.9,76.42,102441.99,-2.34,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-23,5845.1,5845.92,5847.6,5844.23,108518.71,2.74,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-23,447.88,448.19,449.37,447.09,62526.41,2.6,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-23,85.19,84.38,86.74,83.6,49956.77,0.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-23,5926.72,5926.23,5927.65,5925.35,102894.09,1.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-23,452.44,452.57,453.02,450.88,33383.84,2.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-23,82.28,82.81,83.29,80.41,22193.42,-2.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-23,5722.79,5722,5724.38,5720.65,44346.1,1.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-23,461.98,462.8,463.15,461.39,13594.82,0.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-23,85.19,84.85,86.18,84.78,73860.83,2.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-23,5935.41,5935.56,5935.76,5935.36,92023.58,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-23,459.99,459.91,461.47,459.43,72776.96,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-23,84.09,83.47,85.08,82.63,40088.33,-1.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-23,83.63,83.75,85.74,83.52,55972.26,1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-23,5799.46,5798.79,5799.71,5797.4,56211.95,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-23,5898.78,5898.56,5900.61,5897.4,54151.79,0.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-23,464.86,463.92,465.21,462.9,56715.62,-1.45,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-23,459.16,458.4,460.8,458.36,10381.36,-2.66,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-23,85.17,84.89,86.27,84.8,11220.53,1.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-23,80.84,81.63,82.56,79.05,103501.21,-2.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-23,5858.69,5859.05,5860.78,5857.41,91747.68,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-23,5893.18,5893.26,5894.17,5891.54,17282.95,2.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-23,452.12,452.26,454.17,452.09,85290.98,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-23,451.82,452.72,454.32,449.85,105532.26,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-22,82.65,81.74,84.23,79.99,20420.91,-2.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-22,5771.01,5771.97,5773.79,5769.18,62484.07,-2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-22,457.84,457.07,459.83,456.03,38958.54,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-22,81.35,81.58,83.46,80.72,53628.05,-1.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-22,5682.55,5682.19,5682.64,5680.72,101070.97,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-22,463.15,462.15,463.46,460.81,52861.35,-2.81,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-22,83.22,83.45,83.62,81.81,76932.36,0.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-22,5809.32,5810.29,5811.2,5808.81,69087.91,0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-22,452.65,452.46,452.96,450.97,102775.36,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-22,79.31,78.94,81.3,77.24,60822.86,-2.08,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-22,5749.8,5749.33,5750.43,5748.96,48880.15,0.84,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-22,460.31,460.81,462.4,459.19,33802.16,1.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-22,75.39,75.37,75.51,73.95,23733.17,1.06,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-22,5925.19,5925.39,5925.65,5924.78,44577.83,2.06,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-22,452.46,452.6,453.02,451.5,62654.09,-1.79,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-22,75.85,75.43,76.61,74.16,90242.08,-2.47,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-22,5864.46,5863.7,5864.68,5862.7,27199.83,2.14,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-22,452.31,451.99,453.93,450.49,80345.71,2.25,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-22,77.98,77.39,78.55,76.41,56691.37,1.77,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-22,5693.08,5693.67,5694.4,5691.5,108633.01,0.93,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-22,449.49,448.7,450.7,447.06,108003.17,0.78,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-22,76.73,76.22,77.81,74.55,101084.8,1.02,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-22,5759.85,5759.28,5760.16,5757.95,63511.05,0.12,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-22,461.34,461.46,462.91,460.21,51325.98,1.26,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-22,75.93,76.25,77.07,74.12,74299.98,-2.32,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-22,5766.07,5766.86,5767.53,5764.89,39535.1,0.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-22,460.31,460.75,462.02,459.58,71250.53,-1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-22,79.61,80.09,81.2,77.76,10075.55,-0.03,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-22,5814.76,5815.21,5815.93,5814.31,40320.32,-0.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-22,456.52,455.66,458.41,455.44,85505.35,-0.78,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-22,75.28,76.12,78,73.9,94981.75,-2.78,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-22,5935.39,5935.26,5935.54,5934.33,22120.47,1.1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-22,458.41,458.43,459.81,458.2,15625.15,1.14,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-22,77.28,77.91,79.54,75.77,12728.64,1.6,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-22,5814.05,5814.7,5815.91,5812.95,100716.68,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-22,443.57,443.62,444.43,442.8,28194.68,-1.35,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-22,76.74,77.12,77.2,76.34,80079.74,1.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-22,5922.64,5922.69,5923.77,5922.2,30210.49,-1.02,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-22,456.54,456.27,458.14,454.92,70962.77,2.59,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-22,79.19,79.51,80.6,77.46,48189.6,1.78,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-22,5903.32,5903.8,5905.42,5903.2,92010.26,1.07,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-22,449.45,449.35,450.75,449.19,82265.93,-2.65,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-22,75.22,75.41,76.87,73.45,65011.37,2.81,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-22,5866.65,5866.48,5867.83,5864.65,98386.92,2.91,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-22,454.58,454.53,456.55,453.83,32371.39,-1.36,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-22,76.95,75.98,77.39,74.9,14381.93,-1.5,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-22,5782.81,5783.67,5783.86,5780.83,91735.9,0.03,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-22,453.66,453.97,455.38,453.54,51819.75,0.07,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-22,73.66,74.4,74.78,72.09,80401.14,-2.63,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-22,5739.98,5740.93,5741.76,5738.88,20384.03,1.66,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-22,451.64,451.26,452.72,450,94798.97,2.11,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-22,81.65,82.45,84.4,79.78,80058.45,-1.91,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-22,5864.73,5865.46,5867.11,5864.59,109182.64,0.13,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-22,449.55,449.84,451.48,448.3,82630.46,0.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-22,74.03,73.97,74.87,73.02,71640.77,2.04,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-22,5750.46,5750.2,5751.88,5750.19,63064.93,-1.13,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-22,441.61,441.58,442.2,441.4,63520.83,1.28,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-22,85.13,84.54,86.18,84.23,63187.83,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-22,5876.75,5876.27,5876.76,5875.8,34742.65,2.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-22,452.27,453.02,453.51,450.32,78496.82,0.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-22,84,84.16,84.92,82.88,50228.89,-1.13,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-22,5700.8,5701.36,5702.22,5700.77,29177.38,1.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-22,456.13,455.43,457.62,455.35,52796.52,1.73,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-22,83.27,83.06,84.93,82.2,68629.13,-0.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-22,5862.58,5862.83,5863.46,5861.93,16854.46,0.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-22,450.83,450.18,451.28,450.01,102978.71,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-22,85.49,85.11,85.68,83.84,47145.9,2.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-22,82.11,82.68,82.75,81.85,87898.72,0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-22,5806.34,5806.71,5807.74,5805.65,75336.97,-0.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-22,5916.92,5917.25,5917.66,5916.3,16393.95,-1.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-22,462.36,461.95,463.02,461.83,38456.39,-2.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-22,467.65,467.74,468.62,466.46,46997.31,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-22,86.66,85.69,87.98,84.66,81187.18,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-22,84.64,83.93,85.01,82.05,75233.46,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-22,5710.65,5710.94,5711.72,5709.77,109278.98,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-22,5770.25,5770.46,5771.4,5768.45,62570.57,0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-22,450.09,449.23,451.03,448.67,36649.31,1.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-22,464.86,465.63,466.59,464.67,78761.37,-1.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-21,84.01,83.52,85.83,82.41,103076.86,-1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-21,5681.65,5680.79,5682.03,5680.26,39352.63,-2.93,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-21,449.12,449.79,451.72,448.38,69861.44,1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-21,83.78,84.36,84.88,82.36,84655.43,-1.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-21,5927.83,5928.04,5929.08,5926.22,92131.97,0.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-21,465.17,465.57,467.46,464.91,81158.27,1.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-21,82.45,83.16,84.95,80.88,18984.15,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-21,5675.79,5674.93,5676.92,5673.03,71835.87,-0.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-21,453.05,453.28,454.47,451.18,50200.34,1.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-21,80.65,79.8,80.77,79.43,89115.68,0.93,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-21,5940.14,5940.69,5941.3,5938.29,32214,-2.38,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-21,461.33,460.62,462.19,459.36,77927.83,1.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-21,75.5,75.72,75.86,75.45,89948.54,-2.8,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-21,5935.36,5934.84,5936.03,5933.34,27482.55,2.17,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-21,445.25,444.73,445.38,442.87,76855.73,2.33,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-21,76.36,76.43,78.2,76.21,37294.64,2.96,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-21,5925.47,5925.89,5926.82,5923.8,57040.72,1.81,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-21,446.58,447.07,448.86,445.58,96826.47,-0.99,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-21,78.52,77.73,80.3,76.49,68387.69,1.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-21,5918.72,5918.45,5919.41,5918.05,34606.82,1.75,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-21,448.84,449.55,451.38,447.62,67512.06,-0.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-21,79.05,79.57,80.73,78.67,53781.26,1.21,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-21,5950.78,5950.5,5952.41,5948.53,69792.5,2.72,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-21,453.06,452.5,454.92,451.04,39065.52,-2.95,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-21,76.06,76.46,78.38,75.84,68767.16,-0.21,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-21,5660.2,5660.18,5661.12,5659.14,38706.49,-2.55,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-21,446.45,445.47,447.08,444.12,60397.14,-2.86,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-21,79.14,78.94,79.99,77.21,44104.57,-0.35,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-21,5652.33,5652.93,5654.42,5650.8,90808.53,0.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-21,453.45,454.4,455.7,452.12,16121.2,-0.79,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-21,78.01,77.68,78.61,77.55,60205.65,-1.64,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-21,5920.84,5921.69,5922.77,5919.34,85924.33,-2.5,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-21,452.36,452.49,452.9,452.32,40338.14,-1.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-21,77.36,78.3,80.02,76.94,88986.62,-2.01,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-21,5822.28,5821.51,5823.17,5820.39,105979.84,-0.15,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-21,459.83,459.59,460.62,457.75,68658.27,1.26,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-21,76.86,76.06,78.03,76,76867.36,2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-21,5839.98,5840.88,5841.74,5838.88,26204.67,0.48,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-21,459,459.4,460.51,458.47,52924.91,1.41,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-21,77.61,77.86,78.94,77.24,73473.41,-1.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-21,5917.98,5918.18,5919.35,5917.86,108331.92,-2.83,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-21,461.57,461.96,463.15,460.81,50997.38,2.63,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-21,73.57,74,74.96,71.83,31781.64,-2.77,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-21,5894.49,5894.2,5895.96,5893.79,24071.85,-1.01,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-21,450.06,450.87,452.87,449.02,97129.03,-0.47,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-21,75.05,75.86,77.7,74.14,109708.46,2.9,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-21,5743.52,5744.12,5745.14,5742.99,20131.64,0.49,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-21,442.77,442.79,443.38,442.4,34367.17,-1.36,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-21,73.32,73.06,74.35,71.29,94836.57,-1.17,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-21,5734.07,5735.02,5735.51,5732.73,84094.59,1.07,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-21,450.65,449.95,451.43,449.49,11673.63,2.95,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-21,80.51,81.45,82.5,79.29,72255.31,-2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-21,5745.25,5745.44,5746.5,5744.89,17859.4,-2.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-21,446.46,446.78,447.34,445.48,103386.22,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-21,74.37,74.76,76.05,74.23,52964.13,-2.69,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-21,5848.48,5847.9,5849.29,5846.15,62831.54,1.28,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-21,445.56,444.76,446.94,443.21,14228.92,-0.13,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-21,84.98,84.98,86.48,83.98,58296.49,1.57,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-21,5903.4,5904.13,5904.52,5901.81,72832.13,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-21,463.69,464.16,465.51,463.34,59958.69,2.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-21,82.75,82.4,83.75,81.9,13851.56,-1.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-21,5814.38,5814.38,5815.62,5814.33,52774.38,0.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-21,467.12,467.92,469.5,465.41,23880.61,-0.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-21,84.97,85.21,86.08,84.1,40893.51,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-21,5790.09,5790.29,5790.33,5788.53,13833.33,-2.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-21,462.73,463.25,464.8,461.87,11577.82,1.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-21,85.14,85.9,86.86,84.47,18744.87,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-21,83.4,84.02,84.92,81.7,56989.35,0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-21,5957.25,5956.66,5958.96,5955.43,103049.95,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-21,5664.87,5665.81,5667.45,5664.84,107944.04,2.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-21,456.77,456.23,456.91,455.61,103052.98,2.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-21,451.06,451.88,452.57,450.52,86223.22,-0.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-21,83.28,82.55,83.62,81.83,36585.73,2.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-21,83.98,83.68,85.08,83.08,17624.11,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-21,5820.68,5820.78,5821.59,5819.94,79223.52,1.39,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-21,5878.83,5879.33,5879.42,5878.33,24463.23,-1.78,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-21,465.52,464.53,466.62,464.07,32181.62,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-21,462.57,461.94,464.19,460.22,30975.71,0.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-20,83.56,83.13,85.36,81.8,76215.06,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-20,5757.79,5758.52,5760.42,5756.69,40404.08,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-20,465.4,464.86,465.46,463.35,71480.8,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-20,80.66,81.46,82.67,79.37,42309.69,2.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-20,5938.22,5938.83,5940.45,5937.65,13165.56,2.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-20,462.24,461.77,462.42,460.04,29808.43,2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-20,81.95,82.16,83.24,79.96,78926.15,2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-20,5879.26,5878.55,5879.38,5877.97,43291.17,1.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-20,449.68,450.53,451.94,448.01,85288.03,-2.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-20,78.16,77.25,80.05,75.38,104694.89,0.09,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-20,5918.09,5917.5,5919.27,5916.98,47100.97,1.33,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-20,443.39,443.58,444.98,443.29,95395.43,1.11,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-20,76.78,76.71,78.14,75.03,104422.99,2.48,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-20,5682.06,5682.32,5682.9,5681.45,51421.61,-0.93,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-20,458.19,457.31,458.97,455.74,76641.3,2.62,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-20,75.25,75.72,76.6,74.49,17512.09,-0.86,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-20,5744.63,5744.83,5745.51,5743.25,74219.89,1.97,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-20,454.39,453.49,455.9,452.67,90287.97,-2.14,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-20,78.23,78.14,79.38,77.82,108513.92,2.16,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-20,5847.22,5847.89,5848.5,5846.44,80954.21,2.7,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-20,461.98,462.3,462.53,460.99,72916.75,0.01,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-20,77.92,78.06,79.58,76.78,59228.76,0.67,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-20,5758.92,5759.38,5759.86,5757.37,58079.28,0.53,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-20,459.51,459.18,460.01,457.57,41558.61,2.63,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-20,77.46,76.59,77.83,76.18,68584.09,1.13,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-20,5880.84,5881.57,5881.8,5879.31,64392.53,-2.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-20,452.18,452.83,454.57,451.84,97785.77,0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-20,76.45,76.78,77.25,75.39,70636.15,-0.85,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-20,5652.53,5652.79,5654.02,5651.56,73608.75,2.63,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-20,454.73,455.28,456.2,454.73,76389.52,0.07,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-20,76.55,75.82,77.36,74.39,83306.64,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-20,5809.93,5810.58,5810.74,5809.86,58531.88,2.58,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-20,447.25,446.77,447.62,445.08,80483.12,-0.2,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-20,77.38,77.99,78.65,76,16209.17,1.85,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-20,5681.37,5682.24,5682.34,5679.51,100195.87,0.43,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-20,452.78,451.84,453.98,450.97,75516.34,0.62,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-20,76.23,75.45,77.32,75.37,39415.51,0.41,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-20,5932.95,5932.65,5933.54,5932.36,106638.36,2.26,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-20,459.83,459.28,461.81,458.06,74401.75,-0.05,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-20,80.64,79.96,80.65,78.53,84785.18,0.54,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-20,5875.22,5875.18,5877.04,5874.46,91779.43,-1.3,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-20,443.07,442.67,444.31,442.48,29988.62,0.96,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-20,75.46,75.14,75.99,74.62,30150.24,0.13,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-20,5800.05,5799.73,5800.64,5799.05,25672.13,1.32,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-20,457.45,457.08,458.67,456.46,101010.61,-2.27,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-20,75.01,75.43,76.03,73.17,44861,0.64,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-20,5672.69,5673.18,5674.21,5671.04,16598.47,-0.74,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-20,446.08,446.27,446.55,444.78,14242.21,-0.8,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-20,74.46,75.25,76.77,72.94,70704.95,2.12,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-20,5917.04,5916.73,5918.75,5916.18,49099.72,-2.6,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-20,445.82,445.89,447.49,444.8,54616.76,0.91,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-20,81.56,82.48,83.09,81.25,106355.88,2.37,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-20,5858.02,5858.22,5859.61,5857.87,65431.06,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-20,464.51,464.75,465.92,463.57,29831.01,2.61,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-20,77.43,76.8,78.37,74.85,85961.77,-1.27,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-20,5922.8,5922.84,5923.23,5922.36,86513.03,-1.48,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-20,456.19,455.92,457.55,454.99,99929.65,1.29,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-20,83.63,83.82,84.47,82.44,48557.04,-0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-20,5802.91,5803.89,5805.21,5802.58,57927.43,-2.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-20,455.57,455.61,457.3,455.04,58573.55,-2.97,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-20,81.68,82.18,83.46,81.65,49372.45,0.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-20,5746.3,5747.08,5747.84,5744.38,90610.73,1.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-20,466.23,465.76,467.84,465.4,84205.05,-2.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-20,85.22,85.89,87.69,83.94,21870.85,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-20,5716.54,5716.63,5718.16,5714.99,35225.08,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-20,462.97,462.27,464.68,461.01,22992.5,-2.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-20,86.01,86.08,86.61,84.65,20049.47,0.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-20,85.71,85.01,87.03,83.74,50063.79,-2.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-20,5687.94,5687.39,5689.29,5686.7,64091.68,-0.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-20,5938.24,5938.94,5939.48,5937.14,15282.61,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-20,452.34,451.87,452.71,450.8,61169.28,-1.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-20,454.28,453.71,454.49,452.48,107345.5,1.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-20,85.34,84.65,86.34,84.03,26021.05,-1.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-20,85.48,85.32,86.29,83.42,67029.72,-0.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-20,5771.55,5770.67,5771.58,5770.01,34145.74,-1.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-20,5841.19,5842.02,5842.78,5839.3,51318.33,2.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-20,451.68,450.77,452.71,450.47,97201.67,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-20,458.29,458.79,459.04,456.68,64463.98,2.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-17,81.25,81.94,83.77,79.63,104977.85,1.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-17,5729.06,5729.72,5730.36,5727.13,93320.13,1.1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-17,452.68,452.04,453.21,450.09,19544.84,-1.01,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-17,85.44,85.43,86.15,83.73,70842.96,0.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-17,5920.59,5920.25,5922.47,5918.4,30456.85,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-17,456.9,456.04,458.13,454.46,103131.65,-0.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-17,82.5,83.17,84.11,81.05,34802.25,1.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-17,5679.82,5679.46,5680.54,5679.26,28659.04,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-17,462.17,461.26,463.68,459.31,103812.68,0.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-17,79.82,79.3,80.89,79.23,94099.52,2.75,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-17,5819.73,5819.37,5821.02,5819.08,93863.34,1.34,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-17,453.61,452.69,453.95,450.99,64732.43,0.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-17,76.31,75.43,76.86,73.47,40633.95,0.14,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-17,5713.62,5714.58,5715.37,5712.46,61948.79,-1.7,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-17,450.59,450.55,451.41,450.24,77083.7,-1.2,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-17,79.73,79.79,81.61,78.67,90526.93,0.48,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-17,5691.73,5691.97,5692.15,5690.02,48560.56,-0.08,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-17,452.99,453.11,454.37,452.74,46266.54,0.13,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-17,76.28,76.98,77.7,74.65,58340.57,-2.08,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-17,5861.11,5860.89,5862.77,5859.21,84564.04,-2.46,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-17,458.54,458.38,459.99,457.22,100448.58,2.36,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-17,78.51,79.2,80,76.79,90852.4,-0.49,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-17,5669.13,5669.46,5670.63,5667.55,30132.64,-2.36,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-17,450.01,450.48,451.44,449.69,21982.75,-2.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-17,76.73,77.67,78.3,76.68,78411.47,1.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-17,5850.19,5850.47,5852.4,5849.24,31666.63,-0.14,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-17,460.42,461.11,462.83,459.96,25563.17,-1.8,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-17,79.22,79.21,79.55,78.6,14813.93,1.39,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-17,5808.96,5808.76,5810.67,5807.05,100274.54,-2.3,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-17,452.49,452.04,454.17,450.56,94791.81,2.15,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-17,77.25,77.54,78.97,75.46,105523.25,-0.45,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-17,5951.98,5951.86,5953.12,5950.27,14433.72,-2.29,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-17,459.1,460,461.01,457.37,104384.24,-0.88,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-17,79.82,79.11,81.6,78.76,42968.28,-1.59,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-17,5654.59,5654.12,5655.8,5653.85,87766.5,-0.97,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-17,453.09,453.13,453.14,452.65,109094.13,-1.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-17,80.29,80.03,81.33,79.04,103442.23,-1.05,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-17,5689.83,5689.06,5691.03,5688.24,64944.49,-2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-17,444.51,445.32,445.38,443.22,37617.34,0.15,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-17,79.46,79.45,80.34,79.01,99462.59,0.43,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-17,5717,5717.92,5718.86,5716.83,19368.76,0.35,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-17,462.67,461.99,463.62,460.72,104820.2,-0.31,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-17,76.14,76.48,77.99,74.54,24155.94,0.7,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-17,5750.83,5750.91,5752.15,5749.23,107908.78,1.65,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-17,453.3,452.81,454.67,450.92,70375.18,-2.24,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-17,76.68,77.02,78.85,76.13,96104.17,-1.89,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-17,5916.17,5917.02,5918.73,5915.92,82723.74,-0.02,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-17,451.21,452.01,452.76,451.08,94976.29,-1.5,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-17,72.97,72.79,73.65,71.31,11032.13,-1.81,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-17,5716.8,5717.26,5718.15,5716.8,29669.67,-0.04,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-17,458,457.39,458.43,455.75,63636.7,-1.29,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-17,83.01,83.14,84.03,82.38,55180.9,1.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-17,5901.29,5901.77,5902.16,5900.47,44550.59,0.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-17,454.66,454.57,456.64,453.62,75627.99,2.65,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-17,75.89,76.21,77.33,74.94,96441.8,0.9,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-17,5942.85,5942.88,5943.5,5942.27,19859.71,1.39,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-17,446.43,446.32,447.06,445.15,24572.37,-0.28,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-17,82.19,81.38,82.26,80.89,83159.45,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-17,5669.7,5669.01,5670.58,5667.91,56323.18,1.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-17,465.72,465.56,466.56,465.18,90464.77,0.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-17,83.38,83.29,84,82.95,60616.82,2.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-17,5870.78,5870.95,5872.3,5870.66,84667.76,1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-17,463.54,464.49,465.68,462.03,16091.98,2.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-17,83.12,83.37,84.58,81.84,62509.48,1.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-17,5905.93,5906,5906.96,5905.76,108907.44,2.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-17,460.2,460.98,462.08,459.06,63056.87,0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-17,83.35,83.62,85.04,83.28,54154.42,-2.82,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-17,84.87,85,85.54,83.11,41047.65,0.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-17,5882.27,5883.03,5883.51,5880.99,92659.64,-0.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-17,5932.99,5933.93,5934.14,5931.71,32299.32,-0.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-17,449.5,448.65,449.88,448.47,56890.87,2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-17,468.62,467.85,470.56,466.42,108430.29,-1.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-17,85.75,85.79,87.65,84.67,70517.87,2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-17,83.8,82.91,85.17,81.87,79365.74,1.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-17,5804.85,5805.28,5806.9,5804.65,42362.68,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-17,5911.79,5912.31,5913.47,5911.4,21286.03,-1.43,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-17,466.34,467.3,468.61,465.84,95816.65,1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-17,454.95,454.81,456.38,453.34,49680.85,2.27,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-16,83.14,83.68,85.53,82.79,26294.65,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-16,5885.45,5885.97,5886.83,5884.25,39596.33,2.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-16,459,458.88,459.94,457.92,75651.15,0.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-16,84.84,84.91,86.47,83.66,15596.66,-1.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-16,5752.56,5753.26,5754.56,5751.86,67349.09,0.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-16,452.58,452.29,453.25,451.22,68106.05,0.12,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-16,81.02,81.14,82.71,79.86,36922.46,1.72,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-16,5943.12,5942.78,5943.75,5941.63,72517.7,-1.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-16,448.25,449.21,450.58,448.22,91359.19,0.19,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-16,78.83,78.22,80.78,76.82,109896.03,0.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-16,5781.44,5782.09,5782.98,5780.53,62717.2,1.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-16,451.3,451.56,451.6,449.55,31803.22,0.34,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-16,80.64,79.98,82.09,79.96,69196.04,2.17,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-16,5665.84,5664.92,5667.77,5663.93,96305.08,2.16,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-16,461.54,460.54,461.57,459.41,85878.98,2.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-16,75.02,75.18,77.08,74.32,13646.92,-1.29,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-16,5943.01,5943.92,5944.42,5942.98,67396.79,-0.19,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-16,458.15,459.01,460.88,457.55,74096.93,-2.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-16,76.56,76.99,78.93,75.78,61400.19,-1.67,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-16,5908.1,5909.01,5910.77,5907.91,102811.85,-0.38,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-16,450.03,449.26,451.78,447.69,28107.32,1.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-16,79.3,79.38,80.07,77.38,12415.71,-0.57,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-16,5668.77,5668.25,5669.21,5667.4,92587.43,-1.39,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-16,457.1,456.72,457.9,456.11,105945.48,-2.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-16,78.76,78.83,79.23,77.31,92882.05,-0.4,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-16,5929.17,5928.86,5929.18,5927.38,73734.33,2.98,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-16,459.72,460.02,461.01,457.84,96387.01,1.2,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-16,74.23,75.14,76.3,74.03,14545.82,2.34,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-16,5933.1,5932.49,5934.58,5932.06,26079.44,0.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-16,456.57,455.72,457.06,454.4,48328.36,2.28,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-16,77.02,77.8,78.93,75.48,72249.78,0.9,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-16,5755.63,5755.9,5757.81,5755.06,85049.85,-1.71,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-16,461.97,462.25,463.8,461.83,67640.61,-0.17,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-16,79.14,78.38,79.62,78.03,85187.68,-2.33,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-16,5831.06,5830.56,5832.12,5830.33,39373.8,-0.5,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-16,460.66,460.58,462.62,459.86,40041.33,-2.82,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-16,75.21,75.74,76.84,74.87,24180.24,0.52,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-16,5782.38,5783.05,5783.25,5782.1,71235.37,0.15,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-16,451.37,451.19,451.96,450.46,92829.02,0.4,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-16,79.6,79.75,80.97,79.5,11512.46,-0.74,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-16,5754.14,5754.14,5754.36,5753.93,60264.33,1.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-16,450.26,450.97,451.22,448.72,36151.88,-2.77,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-16,76.32,75.72,77.27,75.58,109009.89,-2.63,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-16,5920.97,5920.88,5922.58,5919.91,106183.67,-1.23,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-16,449.37,448.68,450.05,447.39,41235.45,-2.19,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-16,74.78,73.85,76.16,72.6,37773.39,-1.25,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-16,5702.06,5701.09,5703.29,5699.26,85425.17,-2.47,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-16,450.11,449.65,450.54,448.24,28303.72,-2.74,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-16,74.24,74.21,75.3,72.83,29323.34,-1.16,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-16,5733.24,5733.81,5735.36,5731.39,86233.64,-1.55,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-16,457.47,456.96,458.19,456.08,10027.14,-0.05,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-16,80.38,79.63,81.98,77.67,44333.68,2.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-16,5918.04,5918.33,5918.38,5916.25,68061.58,-0.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-16,464.07,464.18,464.99,463.79,72285.41,-2.22,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-16,75.5,74.95,76.98,73.67,92029.78,-1.18,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-16,5756.37,5756.7,5757.29,5756.11,46243.39,2.47,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-16,455.61,456.55,457.7,455.09,51009.92,-0.42,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-16,84.1,83.72,84.51,82.31,65732.36,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-16,5688.27,5687.79,5688.84,5686.52,99377.71,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-16,466.73,467.12,468.46,466.37,15909.77,-0.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-16,83.58,84.06,84.95,82.89,75564.73,0.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-16,5797.12,5797.65,5797.94,5795.31,83193.92,2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-16,451.14,451.05,451.29,449.58,68740.74,-2.15,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-16,85.31,85.2,86.78,83.53,69853.77,2.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-16,5935.24,5936.07,5937.59,5933.38,10155.85,2.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-16,462.76,463.55,464.57,460.81,46255.97,0.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-16,82.61,83.37,84.16,80.81,33169.67,1.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-16,84.09,83.88,85.76,83.11,32833.85,-0.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-16,5731.47,5731.22,5732.26,5730.45,102758.78,0.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-16,5792.56,5792.7,5792.93,5792.25,44912.52,0.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-16,456.28,456.12,457.19,455.95,35139.39,0.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-16,450.71,451.11,452.51,450.03,104089.53,2.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-16,83.17,82.65,84.67,82.01,94217.72,-1.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-16,81.53,81.77,83.5,80.05,23752.56,2.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-16,5740.58,5740.98,5742.05,5739.92,80819.38,-2.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-16,5718.36,5718.22,5720.31,5717.96,85066.63,2.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-16,455.95,456.64,457.07,454.88,65337.4,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-16,456.01,456.35,456.41,454.94,44954.43,0.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-15,83.79,82.98,85.63,82.04,30488.02,1.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-15,5816.46,5817.36,5819.17,5815.65,92785.34,1.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-15,453.19,452.84,454.47,452.65,52186.04,-0.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-15,83.36,84.04,85.71,82.83,96573.67,1.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-15,5677.83,5678.39,5679.75,5676.03,29743.46,0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-15,467.12,466.46,468.37,465.28,99929.38,-1.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-15,84.57,83.96,85.01,83.64,63838.5,2.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-15,5677.54,5678.42,5680.09,5675.55,45148.97,-0.98,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-15,458.87,459.6,461.05,458.49,75738.14,2.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-15,77.71,78.67,79.66,75.87,16406.9,0.68,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-15,5905.95,5906.54,5907.91,5904.66,39778.79,2.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-15,448.42,447.82,448.87,446.87,86423.45,-0.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-15,79.76,78.8,81.52,78.4,19210.5,-0.86,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-15,5685.29,5684.77,5685.4,5684.25,101758.36,-0.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-15,455.99,455.72,456.04,455.03,61466.23,-2.74,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-15,77.15,77.56,79.34,75.36,33659.72,0.81,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-15,5784.68,5785.28,5786.78,5784.5,23355.91,1.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-15,461.44,460.94,462.3,460.24,31298.08,-2.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-15,79.45,78.81,79.57,76.82,52225.16,2.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-15,5676.53,5676.63,5677.73,5675.32,65095.32,1.58,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-15,450.48,450.98,452.24,448.82,62570.51,2.21,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-15,77.1,76.62,78.41,76.46,30246.79,2.9,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-15,5765.52,5765.21,5766.06,5764.49,63408.14,1.2,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-15,448.58,449,449.32,447.67,55379.04,1.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-15,75.04,75.99,77.94,74.31,109622.69,1.86,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-15,5681.17,5681.27,5681.91,5679.86,69232.03,-1.64,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-15,444.35,444.1,444.7,443.52,18301.62,-2.41,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-15,79.18,78.62,79.58,76.67,76604.17,-1.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-15,5711.41,5711.38,5712.92,5711.12,22095.03,-2.45,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-15,456.66,455.82,457.94,455.28,104709.9,2.73,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-15,79.32,79.47,81.39,79.02,109151.67,0.3,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-15,5881.02,5881.8,5882.95,5879.08,73305.42,0.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-15,460.53,460.84,462.05,458.74,17755.43,0.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-15,79.28,78.74,80.67,78.06,13755.65,0.73,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-15,5828.33,5827.83,5829.66,5825.88,59180.64,1.52,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-15,456.97,456.84,457.36,455.94,94437.05,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-15,75.22,76.07,77.04,74.92,57348.29,1.46,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-15,5943.88,5943.04,5945.81,5941.83,55038.65,2.36,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-15,443.01,443.38,444.6,442.09,27296.43,-2.68,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-15,75.61,75.95,76.32,73.98,76097.69,1.21,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-15,5907.27,5907.67,5909.35,5906.96,105591.16,-2.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-15,461.49,460.83,463.49,459.24,74737.52,-2.32,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-15,77.48,77.54,78.95,76.11,92019.54,0.23,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-15,5816.43,5816.37,5817.06,5815.17,44414.98,1.65,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-15,447.58,447.75,449.56,446.47,47597.64,1,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-15,75.71,76.56,76.71,75.22,35577.43,1.28,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-15,5667.74,5668.65,5669.21,5667.3,26699.79,0.04,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-15,458.87,457.95,460.78,456.79,11987.76,0.69,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-15,74.18,74.43,76.08,72.76,53836.05,0.29,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-15,5719.68,5720.67,5721.96,5718.52,59419.16,1.35,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-15,446.48,446.64,447,445.66,58229.73,0.31,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-15,83.86,82.94,84.44,82.85,36709.61,2.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-15,5767.95,5768.34,5770.21,5766.62,22153.26,-2.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-15,456.94,457.77,458.2,455.52,20771.68,-0.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-15,73.7,73.87,75.05,73.38,91472.55,2.43,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-15,5934.08,5934.99,5935.09,5932.75,14819.39,1.1,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-15,454.56,455.3,456.38,454.13,71731.89,2.54,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-15,85.19,85.56,86.43,84.91,52300.84,1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-15,5854.23,5853.62,5855.91,5852.37,102742.19,1.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-15,455.41,455.07,455.57,455.06,51469.37,-1.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-15,82.34,82.7,83.36,81.19,17165.74,0.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-15,5880.22,5881.05,5882.32,5878.68,19264.83,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-15,454.18,454.88,456.03,452.31,99057.16,-0.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-15,80.76,81.44,82.7,79.4,97891.92,2.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-15,5951.77,5952.2,5953.49,5950.56,87862.68,-2.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-15,456.96,457.34,457.48,456.32,88604.71,0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-15,82.05,82.74,84.57,81.11,80565.14,-0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-15,83.24,83.41,84.72,82.18,100294.55,2.94,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-15,5955.15,5954.54,5955.37,5952.67,24376.17,2.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-15,5931.13,5930.14,5932.41,5928.81,73182.97,2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-15,447.71,448.65,448.77,447.07,84284.28,-2.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-15,467.03,467.1,467.61,466.69,40541.94,0.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-15,85.27,85.01,86.3,84.21,96234.26,2.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-15,84.1,83.18,84.83,83.18,84466.85,0.73,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-15,5888.55,5887.88,5888.8,5886.39,98929.79,-0.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-15,5893.49,5892.59,5893.92,5892.13,35789.08,-0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-15,450.09,450.23,450.51,450.02,47421.97,2.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-15,459.77,460.24,461.33,459.6,18467.7,2.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-14,84.47,83.55,85.03,81.72,11305.54,-2.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-14,5839.95,5839.43,5841.7,5838.16,102747.51,-0.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-14,464.27,464.61,465.27,462.67,73373.37,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-14,84.4,84.78,85.08,82.92,41662.31,0.63,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-14,5804.89,5804.15,5805.15,5803.42,47410.03,2.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-14,453.36,452.46,455.28,450.97,30855.09,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-14,85.53,85.78,86.84,84.24,79785.22,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-14,5724.15,5724.1,5724.93,5723.35,37600,2.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-14,450.38,449.55,450.59,449.4,43530.91,-0.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-14,76.87,76.68,77.24,76.21,68204.18,1.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-14,5846.05,5845.8,5846.1,5844,80414.57,-2.35,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-14,453.09,452.91,453.11,451.71,89920.07,-2.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-14,79.54,78.98,81.26,78.71,51792.04,0.87,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-14,5734.6,5734.75,5736.17,5734.38,71686.54,-1.24,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-14,451.84,452.24,453.56,449.93,54018.4,-0.95,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-14,77.24,77.37,77.49,76.3,37085.58,2.56,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-14,5822.38,5821.72,5824.02,5820.67,90595.83,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-14,449.66,450.01,450.99,449.17,95127.74,-2.7,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-14,78.03,78.94,79.49,76.29,89676.12,-0.47,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-14,5740.21,5740.12,5741.16,5739.29,83492.15,-1.44,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-14,458.38,457.83,458.73,457.42,18802.03,-2.6,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-14,77.31,76.65,78.39,75.24,42955.55,1.69,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-14,5828.56,5828.36,5830.48,5828.28,95477.48,-1.58,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-14,443.8,443.76,444.47,443.57,33117.55,-0.6,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-14,80.07,79.31,81.53,78.09,92639.69,-1.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-14,5894.23,5893.59,5894.99,5893.32,19108.56,-0.19,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-14,456.53,455.73,457.75,453.81,38786.55,-2.56,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-14,79.86,79.11,80.77,77.65,81851.64,-0.53,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-14,5824.59,5823.61,5825.98,5821.66,105935.51,-2.99,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-14,449.22,448.51,451.02,447.05,11171.9,-1.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-14,79.02,78.08,79.46,77.52,75546.98,-0.66,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-14,5944.46,5943.8,5946.26,5942,108128.87,1.64,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-14,448.98,449.3,450.58,447.79,25112.92,2.26,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-14,79.31,79.82,80.32,78.76,77052.45,2.44,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-14,5924.81,5925.08,5926.51,5924.05,79767.62,1.3,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-14,457.15,457.18,458.45,455.77,81171.28,0.69,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-14,76.44,76.03,78.22,75.64,93837.37,2.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-14,5786.58,5786.04,5786.78,5784.14,88226.18,1.13,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-14,456.09,455.32,458.08,455.08,43946.24,0.85,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-14,76.08,76.71,78.31,75.09,49067.55,-0.5,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-14,5719.63,5720.31,5720.95,5718.3,89461.39,-1.55,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-14,461.14,460.8,461.29,459,81999.86,-1.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-14,75.32,75.16,76.7,73.96,71310.48,-0.09,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-14,5662.33,5662.63,5663.43,5662.14,105383.32,1.83,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-14,453.38,452.42,453.71,451.95,42684.95,0.67,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-14,73.77,74.41,75.87,72.02,11081.5,1.19,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-14,5791.09,5790.52,5792.58,5788.66,44987.57,-0.05,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-14,444.08,444.11,445.54,442.8,37195.9,2.9,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-14,75.51,75.34,76.77,73.48,75071.07,2.97,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-14,5713.43,5713.95,5715.2,5712.17,20433.35,-0.94,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-14,448.7,447.85,449.04,446.07,27581.71,1.36,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-14,78.8,79.15,80.47,77.17,76075.49,0.71,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-14,5947.7,5946.9,5947.78,5946,15609.41,-2.68,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-14,459.36,459.4,460.08,457.63,30248.23,-2.39,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-14,73.75,73.03,73.84,71.8,43930.84,-1.16,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-14,5793.98,5794.47,5794.48,5792.76,37388.68,0.35,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-14,456.62,457.02,458.55,456.07,10082.66,-0.88,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-14,84.14,83.82,85.48,83.61,66062.21,1.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-14,5788.89,5789.75,5790.47,5788.66,26386.24,-1.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-14,456.24,455.55,457.21,454.39,91921.42,2.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-14,84,84.81,85.12,82.62,99654.31,2.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-14,5672.69,5673.68,5674.88,5672.01,42899.34,2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-14,461.74,461.61,462.56,460.1,99607.39,2.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-14,84.63,84.37,85.87,84.35,48321.07,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-14,5907.88,5908.07,5909.62,5907.17,60559.41,-0.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-14,450.47,449.92,451.06,449.43,87836.39,2.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-14,83.74,84.44,86.3,83.15,32609.31,-2.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-14,84.61,84.92,86.89,84.34,107948.15,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-14,5728.48,5727.83,5729.39,5726.69,35239.2,1.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-14,5721.29,5722.22,5723.15,5720.18,72883.67,2.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-14,458.22,458.73,458.94,457.6,85785.14,1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-14,458.65,458.38,459.04,457.59,52552.3,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-14,84.9,84.98,85,83.62,90982.96,1.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-14,85.1,84.31,85.33,83.34,14780.75,-0.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-14,5913.35,5912.65,5915.07,5911.39,67008.66,0.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-14,5710.2,5709.78,5711.95,5708.59,31067.21,-0.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-14,466.38,467.18,469.01,464.82,55641.37,0.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-14,453.93,454.76,456.32,453.26,32345.21,0.96,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-13,82.55,82.31,83.26,82.23,70393.58,0.42,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-13,5875.88,5875.52,5877.3,5875.17,104949.1,-2.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-13,460.46,460.76,461.62,460.34,36488.95,1.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-13,82.14,81.76,82.85,81.07,93082.76,2.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-13,5702.07,5701.44,5702.33,5700.67,70374.41,1.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-13,454.15,454.58,455.86,452.74,28231.88,0.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-13,85.18,85.62,85.75,83.71,45454.68,0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-13,5703.5,5703.18,5703.87,5701.38,83420.61,0.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-13,451.7,451.97,452.66,451.19,92485.17,2.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-13,77.81,77.66,79.11,75.8,89666.79,2.37,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-13,5836.67,5836.35,5837.12,5835.22,108307.8,-0.95,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-13,462.77,462.22,463.68,461.96,49363.73,-1.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-13,79.13,78.45,80.74,77.51,63167.39,0.11,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-13,5731.43,5731.44,5732,5729.59,95106.63,-1.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-13,450.96,450.03,451.12,449.46,37050.67,1.49,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-13,77.51,77.9,78.58,76.52,48918.85,-0.15,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-13,5916.58,5915.74,5916.75,5914.2,14532.18,-0.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-13,462.91,462.1,463.34,461.53,43369.97,-2.5,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-13,75.5,75.27,75.68,74.52,90452.01,-1.23,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-13,5920.02,5919.82,5921.39,5919.31,104205.07,2.06,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-13,461.04,461.08,462.39,459.53,80915.25,0.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-13,77.83,78.27,78.46,77.79,58526.73,2.3,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-13,5731.61,5731.26,5732.26,5729.49,73111.13,-1.64,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-13,443.36,443.25,444.22,441.25,42927.22,2.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-13,80.28,79.73,81.86,78.29,97472.43,-0.05,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-13,5793.39,5794.05,5795.55,5791.84,82572.1,-1.56,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-13,455.62,454.93,456.86,454.73,64425.28,-2.9,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-13,75.97,75.35,77,73.58,24204.63,-1.09,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-13,5746.6,5747.4,5749.29,5746.12,11496.24,1.95,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-13,446.1,445.32,446.53,444.79,73772.5,2.52,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-13,75.84,76.24,77.95,75.45,12876.06,1.09,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-13,5918.33,5918.33,5919.36,5916.63,83374.33,-0.78,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-13,447.41,446.64,448.14,445.52,60608.1,1.41,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-13,78.97,79.85,81.51,77.4,63243.34,-0.8,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-13,5775.57,5776.37,5776.6,5774.42,60503.81,1.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-13,451.64,450.72,452.25,450.51,22690.84,1.87,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-13,75.89,76.2,77.45,75.05,31540.6,2.43,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-13,5726.39,5726.59,5726.64,5725.02,83721.12,2.62,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-13,453.23,453.85,455.12,451.46,29386.73,-1.51,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-13,78.11,78.26,78.27,76.58,36149.61,-0.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-13,5818.07,5817.86,5819.2,5817.25,69714.52,1.59,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-13,458.01,458.46,459.55,456.69,75827.74,2.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-13,77.33,76.54,77.5,75.13,80830.28,2.47,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-13,5907.97,5908.8,5910.41,5907.4,99489.67,-2.3,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-13,445.13,445.12,445.46,443.95,94605.71,0.52,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-13,75.2,75.78,76.42,73.98,18184.25,2.68,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-13,5751,5751.76,5753.18,5750.47,97258.24,-2.51,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-13,452.23,451.92,453.49,451,45945.79,-0.26,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-13,75.47,75.93,77.7,73.98,47249.13,0.08,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-13,5891.02,5890.5,5892.9,5888.81,97064.54,-2.29,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-13,443.92,443.57,444.52,442.7,100134.44,1.22,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-13,82.3,81.31,82.47,80.45,29190.12,-1.6,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-13,5915.97,5915,5916.55,5913.51,10285.09,2.1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-13,456.89,457.84,458.05,455.31,24328.14,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-13,72.89,73.74,74.37,71.29,59479.83,0.31,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-13,5905.17,5905.76,5907.35,5903.64,24351.97,2.55,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-13,450.44,449.72,451.52,448.79,39589.34,-0.87,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-13,85.55,85,85.84,83.3,56765.56,1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-13,5832.7,5832.32,5833.35,5830.67,50301.77,0.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-13,454.68,454.55,456.28,452.65,82499.49,-2.51,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-13,81.55,81.59,82.04,79.99,56606.26,2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-13,5694.83,5693.94,5695.84,5692.06,16413.73,0.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-13,460.76,460.42,460.82,460.22,34595.26,2.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-13,85.15,84.48,86.16,83.42,37094.36,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-13,5862.31,5863.25,5864.93,5862,76375.17,-0.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-13,450.71,450.16,451.88,448.27,45696.97,0.29,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-13,85.94,85.82,86.5,85.13,93329.25,2.52,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-13,83.13,83.87,85.19,82.21,80995.88,0.9,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-13,5921.4,5921.99,5923.45,5919.7,25154.42,2.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-13,5831.4,5831.85,5833.25,5831.37,19116.35,0.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-13,459.88,460.4,460.77,458.06,66474.18,-0.52,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-13,448.96,449.16,450.72,447.92,19125.98,1.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-13,84.11,84.31,85.06,82.14,35222.17,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-13,82.71,83.55,83.61,82.2,99714.76,2.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-13,5715.61,5715.04,5716.17,5713.33,54451.1,-0.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-13,5850.44,5851.33,5852.42,5849.13,76743.2,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-13,452.76,453.5,455.33,451.79,17680,2.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-13,453.53,454.27,455.59,452.27,13374.23,-2.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-10,85.36,85.95,86.82,84.99,81618.02,2.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-10,5664.62,5664.63,5664.81,5663.92,43002.23,2.68,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-10,460.45,461.38,463.37,459.54,67804.18,0.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-10,84.28,84.32,86.25,83.14,69202.41,-0.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-10,5769.31,5768.63,5770.19,5768.25,72845.81,-2.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-10,449.88,449.15,449.96,448.04,96151.77,0.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-10,81.69,81.49,82.15,80.64,99470.04,0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-10,5774.79,5774.65,5775.76,5774.43,19871.79,-0.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-10,456.2,455.3,457.67,453.54,65865.66,-2.42,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-10,76.17,76.11,76.94,74.42,97060.23,-0.38,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-10,5734.12,5733.21,5735.12,5732.5,57414.68,1.05,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-10,446.87,446.93,448.68,445.99,104232.72,-0.64,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-10,79.22,78.63,80.83,77.31,29927.42,2.16,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-10,5747.38,5748.21,5749.38,5746.57,101966.08,1.29,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-10,446.08,446.05,446.16,445.61,86435.23,2.73,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-10,76.76,76.21,76.84,74.96,30210.94,-1.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-10,5882.19,5882.81,5882.99,5880.29,76350.49,-1.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-10,455.17,455.96,456.87,453.79,70683.91,-2.84,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-10,76.36,76.45,77.83,75.3,28713.61,-1.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-10,5835.14,5835.68,5837.35,5833.18,11511.29,1.09,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-10,454.9,454.92,455.9,454.52,29023.48,2.8,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-10,80.67,79.96,80.95,79.07,75190.64,2.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-10,5763.05,5763.52,5763.84,5761.17,51743.85,-1.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-10,461.6,461.17,462.07,459.67,56762.14,0.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-10,80.64,79.97,81.83,78.03,103355.9,2.92,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-10,5804.89,5803.97,5805.81,5802.17,106358.18,-1.11,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-10,444.81,444.03,446.35,442.08,20839.15,-2.93,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-10,77.87,77.84,78.65,76.16,106982.11,0.04,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-10,5926.02,5925.11,5926.91,5924.19,79178.81,2.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-10,454.75,454.28,455.14,452.28,94393.89,-2.87,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-10,79.54,79.68,81.17,77.82,78496.61,0.75,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-10,5893.92,5893.38,5895.37,5892.03,66489.55,1.5,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-10,452.8,452.41,453.13,450.68,33447.43,-1.53,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-10,80.07,79.95,80.94,79.92,79267.5,-0.06,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-10,5935.68,5935.04,5936.37,5933.64,95302.66,-1.03,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-10,452.76,452.73,454.27,451.39,32714.32,-0.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-10,75.94,76.51,77.69,75.28,62223.26,-1.82,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-10,5872.65,5871.89,5873.76,5870.96,93151.83,2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-10,446.98,446.04,447.54,444.86,28291.24,1.01,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-10,78.64,77.83,80.44,77.7,41898.74,1.82,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-10,5677.44,5677.2,5677.62,5676.39,66044.45,0.98,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-10,454.76,454.05,456.4,453.82,15228.45,-0.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-10,77.06,77,78.27,75.61,36527.9,0.85,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-10,5684.47,5683.54,5684.5,5683.4,17293.64,2.07,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-10,451.51,451.9,453.89,450.93,70354.72,1.22,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-10,73.93,73.76,75.7,72.61,101281.34,-2.21,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-10,5729.13,5729.57,5729.66,5727.7,54302.71,-0.53,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-10,456.37,455.48,456.93,455.37,93158.62,-0.62,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-10,76.38,76.49,76.65,75.85,49459.3,1.3,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-10,5844.5,5844.33,5845.07,5842.48,11437.06,-0.04,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-10,452.54,452.86,454.03,451,63557.27,2.39,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-10,79.59,80.55,80.88,79.57,92241.05,1.74,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-10,5857.6,5857.54,5858.63,5855.75,62616.08,-1.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-10,451.55,450.62,453.41,450.53,43859.29,-1.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-10,75.88,76.73,77.47,74.1,33917.5,-1.42,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-10,5940.81,5940.79,5941.76,5940.34,46581.14,-0.14,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-10,460.34,459.39,462.05,459.19,26725.53,1.54,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-10,85.8,85.39,86.32,84.87,83656.32,-1.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-10,5755.12,5755.99,5757.48,5754.38,106067.09,1.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-10,455.84,456.53,457.01,454.95,11808.47,-2.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-10,84.46,84.41,86.28,83.43,38345.43,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-10,5800.23,5800.56,5801.01,5798.27,95060.63,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-10,455.78,455.91,456.63,454.27,100422.64,-0.49,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-10,83.56,84.52,86.41,83.25,67157.75,1.14,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-10,5827.61,5828.6,5829.85,5826.16,65548.85,-1.37,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-10,456.33,455.69,456.58,455.63,94647.41,-0.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-10,84.61,84.91,85.39,83.59,52598.85,1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-10,81.65,81.78,83.35,81.12,79307.26,-1.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-10,5905.43,5906.03,5907.39,5904.42,27744.34,-1.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-10,5805.88,5805.13,5807.56,5805,16128.02,1.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-10,460.34,459.73,461.08,458.58,104056.79,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-10,455.66,456.17,457.83,455.03,75080.86,2.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-10,81.73,81.42,82.42,80.92,82147.27,2.73,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-10,83.23,83.73,85.12,82.36,38926.58,0.8,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-10,5903.51,5903.05,5904.38,5902.76,50417.59,-1.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-10,5770.88,5770.65,5771.25,5769.59,55203.49,0.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-10,451.22,451.14,453.14,450.75,10040.26,2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-10,452.12,451.93,453.42,450.6,69978.61,2.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-09,83.41,84.19,84.95,82.05,92300.81,2.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-09,5789.78,5788.99,5790.24,5787.33,76010.25,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-09,448.22,448.66,449.72,448.09,101398.67,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-09,84.11,84.69,86.35,84.1,53372.56,2.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-09,5799.43,5798.46,5801.11,5796.69,73766.85,2.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-09,450.42,450.72,452.47,448.7,57318.59,0.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-09,84.5,84.55,86.44,84.29,74511.74,1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-09,5717.03,5717.21,5717.36,5716.36,62947.96,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-09,449.87,450.56,452.06,449.67,11886.37,1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-09,77.09,77.37,77.53,76.58,39604.68,0.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-09,5678.23,5678.84,5680.54,5677.67,48365.52,-1.12,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-09,446.14,445.77,447.21,444.55,66261.6,0.6,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-09,76.06,75.59,77.52,74.05,60287.89,1.79,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-09,5739.69,5740.27,5741.85,5738.18,36462.4,-2.28,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-09,461.09,460.48,462.6,458.63,64197.47,0.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-09,74.77,75.34,75.87,73.49,62143.51,-0.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-09,5804.43,5804.18,5805.12,5803.31,94561.34,1.93,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-09,459.51,458.56,461.07,458.24,23861.71,-0.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-09,75.61,75.7,76.42,74.7,38415.81,2.98,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-09,5747.08,5747.96,5749.91,5746.15,87076.12,0.88,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-09,449.91,449.92,450.76,449.81,21113.46,1.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-09,80.08,79.1,80.73,78.35,84079.83,2.56,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-09,5900.56,5901.18,5901.72,5899.88,91652.67,1.35,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-09,446.45,447.08,447.65,444.89,97787.59,-2.12,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-09,78.2,78.24,79.51,76.56,76224.37,2.66,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-09,5899.2,5899.28,5900.25,5898.49,56792.99,-1.58,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-09,455.66,455.54,457.5,454.93,71569.74,-2.29,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-09,77.87,78.59,79.67,77.61,35720.53,-2.17,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-09,5867.25,5866.64,5867.48,5866.19,39157.91,-1.83,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-09,451.25,450.71,453.07,450.02,65381.84,-0.66,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-09,80.41,79.92,82.03,78.18,109421.18,-2.27,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-09,5895.73,5896.1,5897.36,5894.27,53612.46,1.3,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-09,460.88,460.84,461.73,460.26,97494,0.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-09,76.56,76.81,78.78,75.03,20173.31,0.1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-09,5821.52,5822.29,5822.75,5820.91,81453.07,-1.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-09,451.28,450.41,453.12,448.67,16197.99,-2.71,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-09,76.13,76.83,77.71,75.03,77077.46,-0.15,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-09,5932.68,5933.14,5934.75,5931.12,84141.72,0.22,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-09,446.72,447.07,448.04,446.22,46211.26,-1.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-09,76.4,76.97,78.06,75.76,92736.74,2.52,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-09,5910.08,5910.99,5911.75,5908.39,60637.72,2.41,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-09,461.06,461.39,462.85,460.74,40501.83,1.09,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-09,74.66,74.72,75.35,74.63,17757.72,2.32,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-09,5944.63,5943.89,5946.39,5943.21,12637.85,2.24,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-09,448.81,448.53,450.51,447.01,76668.79,-0.83,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-09,76.52,75.93,77.11,75.39,97584.75,-1.36,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-09,5709.47,5710.06,5711.12,5708.5,76798.46,0.48,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-09,455.54,455.14,457.48,453.16,92830.16,-2.59,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-09,74.36,74.47,75.51,73.87,57311.01,2.54,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-09,5818.1,5817.85,5818.96,5817.03,88362.22,-2.95,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-09,442.74,443.09,443.96,441.26,55131.59,-2.02,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-09,81.68,80.76,82.56,79.78,106831.21,0.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-09,5942.86,5943.44,5943.46,5941.65,89753.38,0.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-09,460.07,459.66,461.73,457.83,56420.17,1.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-09,76.24,75.44,76.9,74,28615.2,0,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-09,5725.39,5725.65,5727.44,5724.95,82224.32,-2.44,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-09,444.43,443.59,445.16,443.21,65138.42,2.41,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-09,83.47,82.67,84.4,81.59,16117.4,-0.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-09,5773.97,5774.9,5775.59,5773.8,49886.96,-1.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-09,451.39,450.39,451.88,449.03,27106.25,-2.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-09,83.74,82.91,84.09,81.47,29546.04,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-09,5695.83,5695.87,5697.46,5695.05,84352.64,0.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-09,465.16,465.89,466.74,463.44,46277.46,2.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-09,82.81,82.11,83.19,80.8,74350.49,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-09,5682.27,5683.21,5684.28,5682.22,106365.24,-2.1,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-09,457.83,458.46,460.18,456.03,105913.41,-2.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-09,82.33,82.54,82.76,82.24,28949.33,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-09,80.36,81.16,82.35,80.19,79302.62,1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-09,5679.64,5680.19,5680.43,5678.24,96414.72,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-09,5723.02,5722.59,5724.22,5721.13,106715.31,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-09,458.1,458.65,460.41,456.49,13135.93,-0.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-09,452.31,452.16,453.11,450.42,100004.42,2.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-09,84.16,83.31,84.62,83.01,104701.64,1.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-09,84.49,85.16,87.09,82.81,95068.39,-2.63,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-09,5673,5673.6,5674.13,5671.36,78630.11,-1.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-09,5918.57,5917.63,5919.19,5917.22,51750.14,1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-09,452.16,451.85,453.8,450.95,102291.52,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-09,457.33,457.47,459.2,457.28,24549.35,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-08,84.12,83.56,85.27,82.87,98418.8,-1.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-08,5787.87,5788.39,5789.57,5786.71,89104.52,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-08,468.06,468.47,469.47,466.76,102109.23,-1.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-08,81.34,81.18,83.23,79.29,107595.42,0.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-08,5752.37,5752.61,5753.99,5752.23,25770.87,0.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-08,455.35,455.47,456.39,453.51,86379.61,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-08,84.84,84.55,86.29,83.22,67941.9,-1.23,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-08,5746.01,5745.81,5746.31,5745.69,43973.13,-1.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-08,454.83,454.72,456.39,453.77,102201.95,0.38,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-08,80.27,79.7,81.93,79.29,59511.64,2.99,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-08,5831.88,5831.53,5833.05,5829.74,34444.29,2.9,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-08,449.48,448.85,449.88,448.74,27813.25,-0.1,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-08,77.47,76.77,77.81,75.94,50794.37,0.34,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-08,5745.07,5744.22,5746.6,5743.8,90369.58,-2.91,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-08,441.87,442.76,444.37,440.37,100290.61,2.22,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-08,75.32,75.18,75.84,73.45,93617.76,1.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-08,5814.86,5814.76,5815.42,5814.75,62324.21,-1.27,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-08,446.32,447.32,448.03,445.7,44684.26,1.34,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-08,77,77.68,79.59,75.71,55716.72,2.7,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-08,5676.34,5675.74,5677.6,5674.69,98961.92,-2.38,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-08,457.17,458.16,458.74,456.31,44161.38,0.71,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-08,79.47,79.47,79.7,78.98,109410.16,-0.88,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-08,5913.18,5913.02,5915.1,5912.93,58859.26,-2.88,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-08,463.4,462.51,464.93,461.81,88252.45,-2.94,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-08,77.59,77.19,78.77,76.3,81711.3,0.92,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-08,5779.03,5779.88,5781.4,5778.69,94965.97,-2.06,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-08,443.79,444.72,445.37,442.12,11914.14,-2.98,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-08,77.48,76.81,79.1,76.63,91588.96,1.1,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-08,5811.86,5812.43,5812.76,5810.31,52633.54,-1.47,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-08,458.08,458.57,459.39,457.93,72521.8,0.59,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-08,76.18,76.58,77.09,75.53,107993.06,0.18,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-08,5669.21,5668.44,5670.46,5667.09,15174.06,-0.25,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-08,454.65,455.33,456.2,454.48,35031.29,0.12,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-08,75.15,75.41,76.49,74.25,11407.43,2.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-08,5912.57,5912.71,5913.42,5911.04,95739.36,0.24,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-08,452.7,452.57,452.9,451.31,75740.08,1.32,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-08,78.66,79.11,79.14,78.17,20482.16,-2.69,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-08,5725.75,5726.14,5727.41,5725.45,44933.68,2.1,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-08,443.55,442.89,444.78,441.51,94915.54,-1.15,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-08,78.66,78.5,79.86,77.31,46200.24,2.57,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-08,5831.65,5831.79,5833.65,5830.74,46414.17,-2.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-08,451.1,451.36,452.8,449.94,45454.03,0.44,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-08,73.08,73.98,75.31,71.77,23392.29,2.39,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-08,5805.57,5805.25,5807.16,5804.91,88620.51,0.38,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-08,444.93,444.35,445.8,443.25,45325.66,1.66,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-08,76.34,77.14,77.59,74.46,55964.8,-2.82,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-08,5688.5,5688.11,5688.58,5686.92,95759.66,-0.8,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-08,452.77,452.33,454.27,451.46,25577.79,-2.99,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-08,74.32,74.49,75.6,73.23,80764.54,-0.78,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-08,5829.07,5829.61,5830.56,5827.29,12182.11,-1.38,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-08,456.58,456.43,456.82,456.36,52057.41,0.42,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-08,81.99,81.47,82.91,80.17,82211.58,1.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-08,5771.61,5772.59,5774.33,5770.17,45746.57,0.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-08,456.29,455.67,457.79,453.96,39570.82,1.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-08,76.19,75.87,77.87,75.11,98691.61,0.22,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-08,5698.23,5698.2,5699.99,5697.97,105586.15,-0.12,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-08,448.38,447.5,449.59,446.29,99823.87,-0.41,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-08,83.55,82.68,84.86,81.59,98840.03,0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-08,5826.32,5826.77,5828.75,5825.14,68466.38,-1.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-08,449.16,449.64,451.61,447.55,69783.67,0.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-08,84.54,84.71,86.52,83.73,23700.78,-1.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-08,5817.8,5817.49,5818.2,5816.68,57925.08,2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-08,456.49,455.8,457.53,454.2,25368.59,-1.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-08,81.99,82.55,82.93,81.85,85254.25,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-08,5747.33,5747.27,5749.06,5747.15,104022.57,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-08,466.31,466.72,467.39,465.5,103154.7,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-08,84.43,84.1,86.22,82.44,46026.03,2.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-08,84.18,83.59,84.79,82.16,47712.28,2.7,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-08,5898.98,5898.39,5900.89,5897.19,92771.74,0.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-08,5741.16,5741.68,5743,5740.76,99812.33,0.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-08,450.63,450.37,451.23,449.55,25931.72,1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-08,465.9,465.56,467.08,465.25,38636.58,2.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-08,84.54,84.63,85.81,83.67,55655.99,0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-08,83.27,83.34,84.5,82.42,51440.45,2.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-08,5659.57,5660.28,5660.56,5658.14,99717.37,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-08,5752.12,5751.52,5753.38,5751.12,35195.47,-0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-08,454.21,454.6,455.48,453.58,67777.93,0.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-08,458.93,459.84,460.88,458.71,50932.76,0.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-07,80.95,81.63,81.82,80.45,10446.48,1.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-07,5944.14,5943.18,5945.07,5943,86635.54,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-07,450.28,449.43,450.59,448.26,55878.9,-1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-07,86.71,86,87.78,85.69,57674.37,-0.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-07,5942.18,5941.94,5944.16,5940.53,72365.95,-1.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-07,451.03,451.04,452.21,449.32,99520.47,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-07,83.17,83.59,84.31,83.11,50509.16,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-07,5721.55,5721.84,5722.2,5720.37,22559.25,0.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-07,462.47,461.51,463.39,460.97,107120.35,-2.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-07,77.54,77.84,78.85,77.23,54963.05,-1.09,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-07,5795.15,5794.7,5796.63,5794.3,70229.28,1.18,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-07,443.1,443.88,444.5,441.49,105730.84,-0.26,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-07,76.34,75.62,77.82,74.76,66331.07,-0.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-07,5907.3,5908.15,5909.8,5905.33,40811.56,0.07,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-07,446.17,446.15,447.58,444.91,28107.07,2.92,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-07,77.38,76.38,78.17,75.29,66254.41,2.84,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-07,5832.76,5832.2,5833.91,5831.2,88600.17,0.68,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-07,459.52,459.32,461.37,458.85,76105.09,-0.45,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-07,75.63,75.25,77,75.15,94810.32,0.21,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-07,5679.08,5678.27,5680.08,5678.08,67263.28,-1.36,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-07,455.05,454.69,455.86,453.65,100340.82,-0.61,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-07,76.95,77.65,78.1,76.75,12127.34,0.91,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-07,5705.77,5705.85,5706.48,5704.68,107337.94,2.16,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-07,445.4,445.23,447.23,444.36,82419.85,-2.3,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-07,80.12,79.43,80.51,78.52,21636.65,1.36,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-07,5798.41,5797.92,5798.45,5796.84,103525.5,-0.63,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-07,453.24,453.7,455.15,452.81,19574.53,-2.86,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-07,77.26,77.64,78.17,76.2,67747.78,-2.3,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-07,5919.13,5918.29,5920.89,5918.11,57712.29,-2.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-07,448.12,448.48,449.99,446.32,42364.9,1.63,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-07,78.56,78.03,80.5,77.24,88222.33,0.71,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-07,5694.48,5694.64,5695.73,5692.87,46560.82,1.56,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-07,459.81,460.55,462.33,459.77,69782.86,0.42,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-07,76.72,76.62,77.04,74.95,35770.44,-1.5,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-07,5907.53,5907.2,5908.19,5906.7,27237.05,2.52,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-07,446.57,447.43,449.17,445.04,20623.1,1.09,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-07,77.02,77.88,78.98,77.01,36653.83,-2.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-07,5727.44,5728.32,5729.42,5725.55,66658.98,1.92,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-07,447.36,447.46,448.41,446.37,30508.89,0.19,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-07,78.27,78.57,79.11,76.35,89942.61,1.08,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-07,5838.02,5837.22,5838.56,5835.6,56245.42,-1.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-07,448.33,447.42,449.29,446.16,55404.38,2.98,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-07,75.34,74.91,76.97,74.86,22691.88,-0.11,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-07,5732.09,5732.45,5732.97,5730.95,76768.17,-1.68,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-07,445.45,444.62,446.56,443.64,98919.22,-2.57,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-07,76.42,76.54,78.21,74.86,95233.88,-1.73,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-07,5944.18,5943.59,5945.52,5943.07,68778.14,-1.62,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-07,445.62,445.71,447.44,444.71,14973.83,2.08,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-07,77.82,77.64,78.16,76.56,68142.32,-1.58,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-07,5830.39,5831.07,5832.37,5828.45,77452.31,-1.81,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-07,451.58,450.93,451.89,450.15,60620,-2.15,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-07,80.33,80.17,81.87,79.6,83081.31,-0.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-07,5858.27,5859.08,5860.77,5857.6,78562.3,0.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-07,445.4,445.67,447.25,444.52,38300.55,1.09,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-07,73.54,73.75,75.35,72.32,34725.25,-2.84,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-07,5876.27,5876.99,5877.27,5875.1,106022.05,1.02,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-07,452.8,453.52,454.28,451.02,93512.38,1.97,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-07,82.71,82.39,83.77,81.79,87436.65,2.6,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-07,5949.36,5950,5951.71,5948.49,31865.28,1.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-07,465.21,465.64,467.53,463.93,36034.98,-1.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-07,85.48,85.29,85.91,85.16,10574.14,-0.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-07,5860.47,5859.73,5861.33,5859.13,53025.31,0.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-07,459.93,459.83,461.82,459.09,49770.97,1.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-07,81.66,81.25,83.46,80.1,16367.93,1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-07,5902.2,5901.98,5902.57,5901.35,27133.72,2.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-07,459.63,458.85,460.63,457.28,49434.79,2.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-07,83.71,83.46,85.32,82.69,88136.13,0.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-07,81.83,82.55,84.24,81.61,78359.89,2.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-07,5842.86,5842.43,5844.04,5842.05,78204.83,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-07,5952.19,5952.86,5954.01,5950.27,30901.26,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-07,462.81,463.42,463.89,461.01,50062.49,0.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-07,449.57,450.16,451.23,447.97,44212.55,-2.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-07,84.3,85.19,86.71,82.37,45121.86,-2.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-07,83.97,84.56,84.8,82.22,40436.39,-0.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-07,5676.7,5677.16,5678.56,5675.78,72664.88,1.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-07,5952.59,5953.36,5954.37,5951.55,70043.84,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-07,453.48,452.66,455.02,451.06,27282.67,0.57,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-07,457.54,457.83,458.19,457.45,33416.06,-1.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-06,83.3,82.44,83.3,81.47,77480.4,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-06,5681.88,5681.52,5683.61,5680.21,60175.34,-0.26,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-06,452,451.26,452.66,450.21,68763.18,1.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-06,86.02,85.7,87.22,83.72,49378.65,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-06,5857.05,5856.14,5858.61,5854.98,47327.53,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-06,463.54,464.38,464.69,462.56,56924.52,2.7,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-06,82.3,82.51,83.45,81.45,62143.3,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-06,5813.5,5812.76,5815.03,5812.5,34652.84,1.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-06,465.98,466.95,468,465.61,73532.91,0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-06,76.55,76.52,76.62,75.56,16765.65,0.61,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-06,5897.16,5896.39,5897.9,5895.37,30036.4,1.33,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-06,459.91,460.66,461.48,458.6,101530.14,-2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-06,78.47,78.17,78.49,77.91,56407.57,-1.96,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-06,5910.67,5910.27,5912.41,5909.04,26686.69,-1.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-06,442.43,443.28,444.31,441.12,43102.48,0.28,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-06,80.66,79.89,82.62,78.96,55781.8,1.52,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-06,5728.12,5728.34,5728.63,5727.6,62321.95,-1.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-06,449.42,448.73,451.35,447.51,12425.68,-2.11,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-06,76.01,76.24,77.06,75.84,107124.41,1.8,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-06,5827.22,5827.67,5829.09,5827.06,74392.22,-0.14,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-06,449.2,448.52,450.44,448.11,35627.55,-2.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-06,79.99,79.1,81.07,78.23,22294.53,2.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-06,5822.37,5822.6,5822.68,5821.49,19959.86,-1.41,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-06,452.1,451.12,452.17,450.28,31107.75,1.54,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-06,79.01,78.8,80.67,77.53,18423.09,-1.49,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-06,5912.36,5912.62,5913.69,5910.73,62471.22,-1.55,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-06,460.38,460.65,460.95,459.21,96443.98,2.48,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-06,76.75,77.15,78.24,76.47,21206.25,1.66,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-06,5915.36,5916.34,5917.13,5913.54,27125.68,-2.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-06,444.3,443.32,446.18,443.24,39101.27,1.43,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-06,75.32,75.25,75.55,73.99,94236.7,-0.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-06,5805.19,5805.74,5806.3,5804.66,65562,2.95,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-06,458.24,459.09,460.37,458,41079.38,-1.88,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-06,75.89,75.11,77.06,73.29,59226.69,-1.2,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-06,5929.9,5929.71,5930.72,5927.88,39417.96,2.36,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-06,443.14,443.46,445.28,441.51,98503.69,0.23,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-06,79.16,78.42,80.99,76.49,92798.6,-2.85,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-06,5833.49,5833.37,5833.67,5832.4,109448.92,-1.99,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-06,447.02,448.01,449.66,446.02,54805.81,0.28,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-06,78.84,78.36,80.82,76.59,99517.51,2.42,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-06,5763.5,5763.17,5764.37,5761.36,45489.99,-2.98,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-06,450.87,449.99,451.81,449.06,57737.42,0.39,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-06,73.57,73.46,75.22,72.87,65831.2,-0.18,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-06,5727.81,5727.35,5729.48,5726.8,90659,-2.1,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-06,457.28,457.64,458.87,456.73,83718.05,-0.2,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-06,73.43,74.02,75.02,71.91,34847.62,1.79,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-06,5709.91,5709.07,5710.85,5708.52,20374.39,1.8,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-06,449.07,449.62,450.38,448.76,45071.94,2.25,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-06,76.39,76.15,77.31,75.84,35231.57,2.68,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-06,5764.2,5763.28,5765.8,5762.86,73265.66,1.66,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-06,440.51,440.43,441.56,439.04,100886.15,-1.14,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-06,79.04,79.57,80.32,77.38,100538.36,2.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-06,5672.84,5673.58,5674.18,5671.58,64669.16,0.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-06,448.99,449.88,451.27,447.75,90748.23,-0.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-06,77.06,77.31,78.82,75.84,49324.55,1.3,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-06,5729.31,5729.4,5730.23,5729.01,96555.14,-2.48,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-06,449.81,449.55,449.82,448.76,78007.89,-1.27,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-06,84.28,84.72,85.98,82.96,15025.69,0.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-06,5842.27,5842.6,5844.24,5841.96,105618.66,-1.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-06,455.64,456.22,456.91,454.71,39891.1,0.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-06,85.22,85.57,86.1,85.11,42181.8,1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-06,5801.02,5801.7,5802.51,5799.26,28964.07,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-06,462.05,462.06,462.31,461.69,25049.27,-1.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-06,80.75,81.25,82.1,79.8,22204.9,1.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-06,5797.61,5797.91,5799.4,5795.77,15056.53,0.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-06,449.72,448.97,450.34,447.71,60847.43,-0.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-06,85.16,85.15,85.58,85.03,20203.97,-1.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-06,83.89,84.28,85.49,82.82,13206.32,-1.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-06,5857.72,5858.63,5860.58,5855.86,36257.94,0.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-06,5827.64,5827.19,5829.6,5826.42,103190.63,1.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-06,451.25,450.27,452.01,449.95,14281.78,-0.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-06,454.3,454.41,456.32,453.05,73385.88,2.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-06,82.78,82.86,83.47,82.12,26476.88,1.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-06,82.52,83.14,84.89,81.16,91210.93,1.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-06,5772.59,5772.5,5774.5,5771.6,21192,-0.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-06,5761.68,5761.84,5762.11,5760.28,40321.2,0.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-06,468.64,467.74,470.53,466.95,33253.84,-1.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-06,456.89,457.28,459.01,456.42,73370.8,1.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-03,83.95,83.57,84.42,81.88,56530.6,0.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-03,5925.85,5926.64,5927.22,5925.14,36725.54,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-03,455.56,455.8,457.06,453.89,39783.09,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-03,85.26,85.21,87.03,83.5,33726.3,-2.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-03,5760.49,5760.5,5760.95,5759.99,37936.55,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-03,460.11,460.36,460.59,459.29,61870.75,0.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-03,84.75,84.81,85.18,84.7,25126.59,0.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-03,5843.26,5843.45,5844.56,5842.32,65107.72,2.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-03,463.4,463.37,464.11,461.94,54170.78,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-03,77.98,78.02,79.23,76.52,36534.89,-2.83,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-03,5796.6,5797.14,5798.4,5796.28,16776,0.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-03,457.91,458.68,458.84,457.69,53050.06,-2.42,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-03,78.57,78.83,79.77,77.55,106662.92,-2.93,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-03,5924.2,5924.85,5926.05,5923.78,56124.37,0.89,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-03,459.61,460.14,461.85,459.47,100710.06,1.58,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-03,79.72,79.03,80.5,78.92,93121.36,2.43,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-03,5714.97,5714.55,5715.23,5713.82,17179.02,-1.09,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-03,456.04,456.72,457.11,455.8,60954.67,-2.6,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-03,77.02,76.43,77.06,75.27,21760.49,0.03,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-03,5670.16,5670.47,5671.3,5668.6,56547.97,-0.47,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-03,451.84,451.97,452.17,450.33,95578.33,-2.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-03,75.83,75.22,77.15,74.89,55935.53,0.31,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-03,5946.77,5947.51,5947.53,5945.92,26405.05,-0.37,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-03,443.43,442.74,445.21,441.73,93392.43,-0.32,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-03,77.75,78.6,78.88,77.4,77353.98,0.21,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-03,5680.13,5679.69,5681.4,5678.42,90700.21,-2.71,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-03,452.81,453.57,454.22,451.88,50791.89,-0.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-03,78.02,78.69,80.64,77.2,74109.9,0.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-03,5728.58,5727.92,5730.08,5727.9,100534.23,-1.65,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-03,449.28,449.04,449.56,447.35,76358.9,-1.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-03,76.83,76.81,77.04,74.97,73014.64,0.39,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-03,5690.18,5690.11,5691.69,5689.32,87369.9,-0.86,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-03,451,451.3,452.15,450.14,65650.87,-2.07,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-03,80.03,79.57,81.27,78.1,69137.49,-2.49,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-03,5811.63,5812.08,5814.05,5809.82,65508.43,0.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-03,459.69,459.13,460.19,458.26,21872.29,2.93,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-03,75.74,75.24,77.71,73.71,29848.43,0.16,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-03,5710.9,5711.16,5711.17,5709.94,61992.68,2.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-03,445.02,444.79,445.29,443.19,102473.04,0.81,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-03,76.41,75.77,76.87,74.91,29230.19,-1.19,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-03,5686.92,5686.49,5688.42,5685.41,103753.26,-0.53,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-03,444.97,444.06,445.26,442.28,101704.52,-1.05,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-03,76.18,76.28,77.72,74.78,62596.14,0.13,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-03,5668.25,5667.93,5668.7,5667.1,55692.7,2.89,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-03,451.61,452.54,454,450,14485.21,-2.52,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-03,76.1,76.23,76.91,74.12,39717.73,-2.08,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-03,5664.83,5664.42,5665.82,5662.54,49733.79,1.03,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-03,450.78,451.36,452.21,449.44,101629.16,-1.13,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-03,77.36,76.59,79.08,76.28,47289.1,-0.54,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-03,5741.14,5742.11,5743.47,5739.2,92660.75,1.66,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-03,447.52,448.13,449.22,447.2,81024.79,-1.82,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-03,83.24,82.84,85.06,81.74,32446.32,-0.68,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-03,5844.55,5844.37,5845.76,5843.02,38060.46,-2.7,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-03,462.46,462.51,464.39,462.12,61644.97,2.27,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-03,73.55,73.87,74.08,72.08,50248.47,-1.02,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-03,5716.75,5717.1,5718.39,5715.66,19531.04,0.85,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-03,443.03,442.49,443.27,441.85,56592.04,-0.88,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-03,84.58,83.72,85.15,83.06,34947.16,-2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-03,5832.46,5833.38,5835.32,5830.55,92755.11,0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-03,455.57,454.75,457.48,453.35,79806.25,-2.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-03,83.96,84.71,86.16,82.51,18889.6,-1.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-03,5875.44,5875.36,5876.61,5874.66,72929.42,2.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-03,466.46,467.18,469.11,464.86,86397.45,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-03,80.91,81.66,82.09,80.05,54918.06,0.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-03,5741.37,5741.88,5743.39,5740.76,19338.28,-2.21,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-03,468.35,467.37,469.98,465.94,82102.34,0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-03,82.51,81.74,82.63,80.51,60145.19,-0.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-03,84.1,83.72,84.99,82.26,31998.05,1.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-03,5820.51,5821.05,5821.83,5818.76,14592.15,-1.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-03,5876.81,5877.06,5877.45,5876.76,91062.54,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-03,449.27,449.2,451.14,448.11,13743.83,0.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-03,450.68,450.72,452.38,449.33,75469.09,-2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-03,85.02,84.86,86.88,84.63,68975.53,2.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-03,80.24,81.15,82.39,78.33,71615.88,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-03,5723.22,5723.95,5725.33,5721.64,32719.05,2.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-03,5674.35,5674.13,5675.63,5673.81,13860.71,-2.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-03,447.78,448.75,448.82,447.24,94457.99,1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-03,461.48,460.84,461.79,459.2,48072.1,0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-02,84.36,83.39,85.23,83.12,68689.6,-2.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-02,5750.15,5749.74,5750.5,5748.05,51794.38,2.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-02,469.2,468.25,469.83,467.86,100439.29,0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-02,85.17,85.2,85.52,84.36,50729.16,2.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-02,5951.96,5951.09,5953.9,5949.24,53773.52,1.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-02,461.22,460.51,461.35,459.17,82731.72,1.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-02,84.75,84.91,85.52,83.97,61530.41,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-02,5722.21,5721.54,5722.4,5720.12,13133,-0.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-02,449.95,449.71,450.62,449.52,46129.35,1.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-02,78.09,78.76,80.37,77.62,109656.46,-0.86,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-02,5711.93,5712.03,5713.95,5710.6,64577.31,1.35,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-02,447.17,447.8,449.61,445.6,103167.48,-1.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-02,76.67,75.94,76.93,75,60815.49,0.89,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-02,5800.04,5799.74,5800.61,5798.15,106622.83,1.88,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-02,450.96,451.94,453.15,449.4,14651.67,0.06,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-02,77.05,77.06,77.18,75.97,58409.03,-2.03,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-02,5775.82,5775.35,5776.92,5773.36,67357.45,-2.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-02,448.73,449.62,449.76,447.34,68184.61,-1.92,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-02,77.67,78.4,78.49,75.83,65360.05,-2.62,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-02,5927.08,5926.27,5927.33,5924.7,104323.09,2.59,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-02,450.02,450.46,452,448.82,60553.91,-0.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-02,79.98,79.72,80.19,77.89,105877.61,2.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-02,5864.98,5865.17,5865.8,5863.58,66309.5,-2.42,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-02,445.9,445.8,446.29,444.94,57939.18,0.88,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-02,77.3,77.56,79,76.05,19804.23,2.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-02,5907.81,5907.78,5909.48,5907.75,81397.42,1.53,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-02,452.68,453.08,453.24,452.23,105227.35,-2.15,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-02,76.52,76.89,78.65,76.37,75400.09,2.3,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-02,5934.48,5934.13,5934.98,5933.41,72359.45,-1.99,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-02,442.06,442.98,443.12,440.13,50426.14,-1.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-02,79.61,78.63,80.04,78.29,94545.59,2.97,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-02,5898.27,5897.94,5899.33,5896.74,40554.13,-2.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-02,444.64,444.02,446.26,442.68,107895,0.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-02,78.27,79.15,79.45,77.96,53620.24,1.2,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-02,5867.04,5866.73,5868.72,5865.09,69967.67,1.08,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-02,456.59,457.17,458.46,454.61,91134.72,-0.47,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-02,77.78,78.08,78.31,77.62,87979.39,0.35,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-02,5703.97,5704.86,5705.8,5703.7,50865.54,-0.71,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-02,446.75,447.52,448.82,445.84,100878.17,-0.08,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-02,79.98,79.92,80.41,79.92,91413.24,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-02,5800.16,5799.78,5801.22,5799.57,90444.12,1.12,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-02,457.07,456.49,457.29,456.06,80091.13,0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-02,75.14,74.87,75.8,74.38,84923.19,-0.5,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-02,5689.21,5689,5690.14,5688.65,24996.47,2.97,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-02,458.46,457.47,458.62,457.14,105482.91,2.47,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-02,75.02,75.21,76.17,74.92,12686.49,2.91,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-02,5817.1,5816.17,5817.3,5814.62,27590.98,2.75,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-02,451.93,452.47,452.91,451.33,17786.87,-0.98,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-02,76.15,77.15,77.51,75.06,101372.66,0.29,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-02,5823.89,5823.6,5825.25,5822.39,74120.93,1.03,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-02,441.51,442.21,443.58,440.24,55389.76,-2.99,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-02,81.16,81.35,82.92,80.38,108684.41,0.63,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-02,5685.91,5686.31,5687.86,5684.76,50098.61,1.28,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-02,447.27,447.08,448.87,445.28,44358.97,0.38,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-02,77.28,77.76,79.43,77.08,66822.37,2.16,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-02,5833.82,5832.95,5834.85,5831.32,66493.79,-1.24,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-02,451.53,451.42,453.34,451.32,83873.05,1.54,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-02,85.32,85.62,86.85,83.6,104192.34,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-02,5886.37,5885.43,5888.21,5884.83,31332.14,0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-02,454.28,455.08,456.37,454.23,30471.88,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-02,86.16,85.42,87.08,85.39,101884.24,2.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-02,5678.09,5678.05,5679.18,5676.52,89808.86,-1.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-02,464.86,464.07,465.18,463.52,20281.81,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-02,82.55,83.25,84.33,82.05,64327.09,2.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-02,5680.81,5680.31,5681.22,5679.46,59111.78,2.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-02,468.41,468,470.32,467.46,24405.85,1.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-02,85.02,84.48,86.29,82.84,86974.98,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-02,84.05,83.2,84.59,82.47,41400.79,1.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-02,5904.62,5903.83,5905.39,5902.42,22222.91,1.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-02,5755.6,5754.96,5755.73,5754.67,85646.65,1.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-02,466.56,466.97,467.72,465.02,108826.12,1.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-02,463.93,463.46,465.76,461.6,95134.02,2.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-02,82.38,82.21,82.77,80.53,34696.35,0.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-02,85.46,85.24,86.39,84.07,81466.43,-1.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-02,5847.61,5847.52,5848.05,5845.9,94991.26,2.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-02,5674.99,5674.04,5676.63,5672.59,61764.43,2.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-02,450.32,450.89,451.87,450.05,86783.83,2.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-02,466.52,466.23,467.72,465.01,91171.49,1.53,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-01,83.64,83.86,85.41,83.24,36889.77,1.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-01,5892.68,5892.99,5894.77,5892.05,84357.17,-1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-01,456.41,457.21,457.66,454.55,75585.57,1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-01,83.13,82.37,83.95,82.04,62136.41,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-01,5789.29,5789.43,5789.96,5787.73,10758.59,-2.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-01,452.05,451.43,452.65,451.11,29687.21,2.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-01,85.73,85.36,86.47,84.16,63515.5,-1.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-01,5753.79,5753.45,5754.06,5752.6,84064.37,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-01,460.18,460.43,460.98,459.2,72908.61,-2.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-01,75.92,75.49,76.24,74.07,83163.15,2.98,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-01,5880.92,5880.59,5881.27,5880.34,11976.61,1.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-01,454.72,454.7,456.26,453.11,76594.54,-2.09,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-01,76.83,75.86,77.27,75.33,64684.1,0.2,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-01,5703.96,5704.9,5706.48,5703.1,79113.13,0.28,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-01,445.47,446.07,447.95,444.38,32560.17,-1.88,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-01,75.41,75.92,77.66,74.4,103376.86,2.04,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-01,5929.84,5928.88,5930.9,5927.9,65261.37,2.85,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-01,458.49,458.63,458.84,458.12,42401.84,2.72,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-01,77.29,77.04,77.61,76.45,68613.11,-2.52,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-01,5811.28,5810.76,5811.4,5808.91,91772.38,1.21,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-01,451.49,451,451.76,449.7,56986.86,-2.6,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-01,76.25,77.09,77.54,75.66,60954.37,1.83,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-01,5741.8,5741.97,5743.52,5740.91,58485.02,-2.35,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-01,460.16,460.88,462.49,458.5,29314.97,-2.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-01,75.38,75.15,75.75,75.03,75072.73,-2.77,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-01,5864.34,5865.09,5866.04,5863.62,100631.29,1.79,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-01,444.39,444.15,446.23,443.81,39610.92,-2.24,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-01,78.8,78.17,80.06,77.43,61220.79,1.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-01,5909.04,5909.86,5910.09,5907.81,41170.26,-0.79,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-01,454.78,454.1,455.32,452.56,21208.3,-2.95,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-01,76.38,76.03,78.21,74.27,101402.36,2.75,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-01,5670.38,5669.58,5670.98,5667.93,46993.71,-0.34,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-01,451.33,450.87,452.91,450.11,91698.18,2.77,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-01,78.7,78.81,79.36,78.07,20783.89,2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-01,5865.23,5866.15,5866.29,5865.08,51603.62,1.2,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-01,448.39,448.48,450.15,446.56,30646.58,-2.58,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-01,78.05,77.44,78.47,76.53,99279.41,-0.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-01,5674.29,5673.43,5676.25,5672.58,68353.19,2.3,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-01,457.3,457.02,457.83,456.69,104767.18,0.33,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-01,77.88,77.66,79.81,76.86,67712.93,-2.13,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-01,5662.06,5663.06,5664.71,5660.5,74508.16,3,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-01,455.93,456.46,457.85,454.26,89050.67,0.81,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-01,78.42,77.71,79.43,76.06,99756.77,2.55,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-01,5927.53,5928.48,5929.14,5926.88,72461.57,2.63,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-01,454.22,454.49,455.92,453.82,108498.94,1.71,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-01,77.68,76.73,78.6,76.41,97989.11,-1.55,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-01,5803.24,5803.28,5803.46,5802.64,33095.14,1.77,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-01,441.02,440.51,441.28,440.08,92279.2,-1.23,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-01,74.12,74.56,75.58,73.31,37786.92,2.04,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-01,5693.74,5693.48,5695.73,5692.42,69955.9,-0.45,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-01,440.49,440.64,441.56,440.35,70292.57,1.03,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-01,81.83,82.67,83.96,79.88,76878.17,-0.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-01,5765.09,5764.47,5765.67,5762.75,97185.79,-0.29,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-01,456.57,457.45,458.3,455.52,72036.51,0.3,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-01,75.76,76.67,77.92,74.41,51848.05,-0.77,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-01,5940.69,5941.17,5941.58,5940.1,64584.76,-0.53,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-01,444.58,445.3,446.93,442.88,83436.89,0.45,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-01,86.63,85.7,88.56,84.06,26449.97,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-01,5857.14,5857.21,5859.17,5856.58,37717.27,1.88,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-01,459.38,459.29,460.73,457.56,25923.3,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-01,83.38,82.44,84.51,81.41,103815.22,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-01,5818.97,5819.67,5820.5,5818.87,92015.77,-1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-01,461.28,460.63,461.5,459.45,66634.87,2.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-01,82.58,82.23,84.51,80.85,49537.92,1.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-01,5792.18,5792.54,5792.61,5791.37,89718.33,-0.07,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-01,456.47,456.04,457.43,455.76,58721.93,-0.92,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-01,84.85,84.52,86.25,83.1,80975.84,-1.99,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-01,80.73,81.26,82.03,80.25,40187.23,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-01,5870.71,5871.15,5871.72,5868.85,88282.55,-1.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-01,5879.36,5878.71,5880.04,5877.05,16650.4,0.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-01,453.81,454.09,455.35,451.93,68214.46,2.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-01,456.5,455.52,457.35,454.66,64470.66,0.03,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-01,85.66,85.6,86.12,84.52,64345.18,2.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-01,84.86,84.18,85.05,82.25,77652.99,-2.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-01,5803.14,5803.63,5803.69,5802.38,37943.23,0.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-01,5882.11,5882.21,5883.36,5881.36,13513.59,1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-01,468.28,467.72,468.44,466.47,105623.29,-1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-01,456.85,456.89,457.57,455.47,91743.32,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-31,83.49,82.78,83.72,82.57,34045.57,2.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-31,5664.39,5665.02,5665.04,5664.02,89761.08,-0.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-31,450.46,449.5,450.64,448.17,104881.97,-2.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-31,86.41,85.43,88.06,83.87,47455.07,-1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-31,5933.65,5932.79,5934.33,5932.25,33064.71,2.3,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-31,463.03,463.38,464.75,462.55,67158.11,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-31,85.97,85.68,86.33,85.24,57010.57,0.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-31,5696.77,5696.22,5697.41,5695.39,31744.29,2.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-31,458.14,458.14,458.21,457.15,80564.4,2.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-31,77.55,76.87,78.8,74.99,100584.63,0.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-31,5749.1,5749.95,5750.84,5747.92,44595.85,-0.1,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-31,462.09,461.79,462.53,460.44,102615.04,-1.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-31,75.91,76.18,76.65,75.77,105510.17,0.19,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-31,5839.57,5838.83,5840.22,5836.97,17919.47,-1.62,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-31,446.57,446.65,446.78,445.72,58082.98,-2.25,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-31,76.29,77.18,77.91,75.11,23935.15,2.62,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-31,5914.64,5914.12,5915.86,5913.05,106051.73,1.72,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-31,445.31,444.35,446.52,442.41,54310.19,2.07,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-31,78.92,78.13,79.16,76.25,61036.67,-0.7,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-31,5840.01,5840.24,5841.46,5838.73,48216.21,2.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-31,456.72,457.51,458.23,455.99,107090.72,-0.19,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-31,78.27,78.24,79.47,77.7,11643.55,2.99,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-31,5658.94,5659.91,5660.7,5658.6,32019.67,-1.68,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-31,444.83,445.69,445.95,444.35,99383.69,2.98,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-31,79.7,79.91,80.87,77.78,13071.48,-0.1,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-31,5794.59,5794.73,5795.51,5793.87,29275.32,-2.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-31,454.49,455.11,456.87,453.31,88870.18,1.65,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-31,79.4,79.75,79.77,79.04,80398.99,-0.67,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-31,5814.66,5813.72,5816.24,5812.4,104426.28,-1.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-31,455.8,455.21,457.63,453.25,96300.3,1.62,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-31,79.05,78.71,79.32,78.35,94323.46,-2.18,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-31,5700.85,5701.24,5701.29,5700.59,85087.83,-0.48,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-31,448.27,448.62,449.13,447.98,92843.29,-0.36,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-31,78.42,77.85,78.93,76.31,66024.2,2.07,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-31,5835.14,5834.31,5835.41,5833.06,87896.29,2.93,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-31,448.09,448.36,449.18,446.94,43197.18,0.98,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-31,77.62,78.33,79.52,76.1,99879.17,1.77,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-31,5818.27,5817.48,5819.31,5816.92,39504.65,-1.29,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-31,451.6,452.16,453.74,450.58,95034.28,-1.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-31,74.64,75.05,75.14,74.37,43021.71,-0.36,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-31,5926.5,5926.07,5928.09,5925.37,90283.54,0.01,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-31,459.72,460.69,461.07,459.06,53496.05,-1.86,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-31,74.76,73.84,75.48,73.29,13556.89,-1.53,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-31,5684.73,5683.99,5686.1,5683.72,44046.13,-2.33,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-31,448.02,448.73,449.81,446.61,96615.26,1.03,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-31,73.94,74.15,76.01,72.52,76825.13,-1.08,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-31,5707.05,5707.04,5708.88,5706.38,54754.34,0.23,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-31,440.24,440.24,440.45,439.51,108277.85,1.2,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-31,72.07,72.84,74.65,71.11,58892.19,0.94,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-31,5820.26,5819.48,5820.56,5819.16,31229.4,-1.7,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-31,443.81,443.48,444.67,443.19,10872.72,1.02,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-31,79.52,80.07,80.7,79.07,30990.41,-1.83,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-31,5933.18,5933.66,5934.32,5931.97,18297.6,-0.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-31,464.02,464.16,465.22,463.35,81074.57,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-31,74.16,73.16,74.58,72.2,53097.3,-1.12,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-31,5765.27,5766.15,5766.67,5764.18,106685.83,-0.61,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-31,442.53,443.44,444.35,442.33,65978.43,-0.08,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-31,82,81.66,83.89,81.3,83293.39,0.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-31,5889.97,5890.46,5891.03,5888.62,74630.78,1.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-31,456.05,456.33,458.03,455.81,103556.9,1.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-31,84.39,84.53,84.81,83.35,23443.21,1.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-31,5675.9,5676.79,5677.73,5675.18,62261.08,-1.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-31,459.84,460.14,461.85,458.6,71459.02,0.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-31,84.14,84.72,85.39,82.44,71803.64,2.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-31,5938.14,5938.19,5938.41,5936.96,19147.27,-2.57,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-31,460.32,460.08,460.81,458.98,105405.4,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-31,82.1,81.31,82.54,80.15,68376.22,-2.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-31,82.57,82.79,84.41,81.03,67922.81,0.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-31,5926.27,5925.77,5927.2,5924.82,22365.2,0.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-31,5803.6,5803.42,5805.46,5802.64,37436.22,-1.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-31,468.91,468.09,469.86,467.58,38105.91,-2.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-31,450.54,451.12,452.62,449.11,73291.94,-0.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-31,83.73,83.01,84.54,81.99,51516.71,2.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-31,86.43,85.87,87.98,85.61,57851.29,-1.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-31,5940.81,5941.81,5942.63,5940.77,12131.97,-2.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-31,5952.39,5952.27,5953.21,5951.83,93029.73,2.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-31,464.35,464.42,465.03,462.79,31877.51,-1.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-31,455.98,456.39,456.73,455.36,57439.24,0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-30,86.35,85.82,87.21,84.76,13770.12,-2.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-30,5780.5,5780.04,5780.95,5779.09,77553.72,-0.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-30,450.84,450.64,452.8,449.16,42398.86,0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-30,85.26,84.77,87,83.78,56729.15,-0.35,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-30,5675.01,5674.05,5676.78,5672.96,97039.02,1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-30,466.38,466.55,466.91,465.16,74166.5,0.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-30,82.21,81.62,84.14,81.43,66816.63,2.4,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-30,5835.98,5835.43,5837.46,5834.78,58485.7,1.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-30,455,455.03,455.87,453.34,65831.56,0.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-30,78.37,77.62,78.88,76.76,41625.8,2.21,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-30,5848.22,5847.32,5849.27,5845.39,16607.02,0.53,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-30,457.8,457.85,458.24,457.65,49199.09,2.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-30,78.54,77.73,78.95,76.55,92030.58,0.99,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-30,5707.47,5706.55,5709.45,5705.89,57803.59,1.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-30,460.23,460.92,462.31,459.92,20716.8,-0.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-30,78.38,77.6,80.07,76.47,17725.99,1.8,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-30,5873.84,5873.57,5874.73,5871.84,52506.19,2.05,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-30,446.23,445.97,446.53,444.97,102949.87,-1.07,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-30,78.67,78.75,79.71,78.39,57418.8,0.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-30,5914.79,5915.31,5917.16,5913.07,40741.2,-2.35,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-30,457.41,456.46,457.96,454.91,94111.18,1.67,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-30,80.14,79.37,81.37,78.04,96049.34,-2.76,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-30,5941.99,5942.17,5943.21,5941.36,83860.05,2.89,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-30,459.9,459.87,460.58,458.12,69179.69,-2.18,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-30,79.42,78.65,79.72,78.38,84041.17,-0.01,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-30,5920.91,5921.4,5923.39,5920.47,74737.05,0.1,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-30,450.62,450.37,452.42,448.68,70582.35,-0.44,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-30,78.08,78.01,79.59,77.38,50205.66,-0.23,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-30,5842.48,5841.87,5842.49,5840.42,85211.28,1.13,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-30,451.49,451.73,453.21,450.02,100266.47,-1.47,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-30,77.04,77.31,78.93,76.63,24011.45,-1.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-30,5746.81,5747.59,5748.91,5746.56,50102.04,-2.45,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-30,460.18,460.12,460.85,459.54,109418.64,-0.85,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-30,74.47,75.27,76.7,73.56,99167.08,-0.01,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-30,5865.58,5865.95,5866.01,5863.99,69792.51,-0.37,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-30,449.06,450.03,451.79,447.28,50049.67,0.16,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-30,75.56,76.12,77.51,74.48,24617.46,1.94,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-30,5687.84,5687.48,5689.6,5686.79,91247.15,-1.51,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-30,461.21,461.31,462.33,459.4,18945.78,0.91,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-30,75.23,75.21,75.62,73.88,55534.26,2.22,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-30,5776.65,5776.08,5776.77,5774.64,28925.58,1.73,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-30,460.45,460.81,461.92,458.95,106373.42,-1.39,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-30,75.35,74.49,75.66,72.89,74422.85,0,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-30,5697.27,5697.34,5698.06,5695.45,60747.37,-0.52,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-30,449.3,449.05,451.24,447.8,108410.07,-0.52,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-30,73.12,72.95,74.14,71.61,12384.7,-1.17,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-30,5821.4,5821.27,5821.69,5821.1,102194.14,0.68,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-30,450.88,450.18,451.58,448.3,105262.83,1.41,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-30,76.83,76.21,78.18,75.52,77741.26,0.74,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-30,5739.05,5738.7,5740.63,5736.77,87280.71,0.31,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-30,452.41,453.15,454.05,452.02,69394.31,-2.49,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-30,78.64,78.22,80.42,76.98,104620.36,-0.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-30,5781.44,5781.07,5782.43,5780.06,103722.09,0.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-30,453.76,453.65,455.74,452.82,68780.93,-2.75,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-30,77.07,76.18,77.5,74.91,18153.53,-2.21,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-30,5944.06,5943.25,5945.77,5943.23,108361.98,-0.16,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-30,454.72,455.25,455.94,453.52,58692.1,2.75,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-30,84.44,84.82,85.56,82.8,12682.64,0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-30,5925.83,5925.28,5926.78,5924.06,77041.8,2.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-30,450.15,451.11,451.18,448.91,109456.5,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-30,81.86,81.18,82.6,81.02,80563.13,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-30,5835.17,5834.96,5835.55,5833.3,48800.38,0.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-30,459.42,458.53,460.95,457.23,21014.64,2.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-30,85.61,85.02,86.7,83.41,73289.18,1.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-30,5889.59,5888.71,5889.67,5886.73,72621.14,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-30,456.5,457.49,457.92,455.88,99517.94,-1.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-30,82.22,82.37,83.54,80.87,72957.69,2.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-30,85.47,85.59,87.53,84.3,42002.94,1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-30,5818.26,5818.59,5819.3,5816.82,79669,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-30,5744.57,5743.62,5746.48,5743.12,31026.22,-1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-30,466.26,467.03,467.98,464.41,58075.78,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-30,467,467.89,469.37,466.75,34483.86,2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-30,85.62,85.04,87.55,84.9,59348.87,2.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-30,85.84,85.42,87.14,85.39,100265.72,-1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-30,5912.49,5911.66,5914.19,5910.98,67712.82,2.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-30,5702.7,5702.51,5703.28,5701.39,65699.01,-0.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-30,452.06,451.61,453.04,450.95,108049.67,-1.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-30,456.29,456.47,457.24,454.48,23577.27,1.27,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-27,83.39,83.33,83.95,82.46,47092.1,2.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-27,5886.86,5886.47,5886.94,5884.67,85742.14,1.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-27,460.65,460.82,462.06,459.52,103127.78,-1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-27,83.1,82.93,85,81.13,86444.1,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-27,5952.38,5951.84,5952.85,5950.86,46520.95,-0.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-27,449.6,450.08,450.87,448.07,99233.94,1.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-27,80.41,81.35,82.21,79.95,25056.33,-1.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-27,5676.25,5676.03,5677.66,5675.97,71811.2,-1.79,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-27,462.71,462.04,462.96,460.65,45956.4,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-27,76.13,75.73,76.75,75.67,33365.82,2.13,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-27,5834.35,5835.03,5835.06,5833.19,24997.99,2.25,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-27,442.89,443.55,444.78,442.77,99389.35,-0.53,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-27,78.49,79.15,80.28,77.01,34310.23,-2.66,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-27,5887.69,5887.27,5888.1,5887.01,105916.82,-2.47,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-27,451.86,452.36,452.38,451.84,12721.25,-2.46,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-27,79.57,79.54,79.79,77.65,58462.23,1.38,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-27,5946.28,5946.69,5947.18,5944.32,60532.82,-1.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-27,453.63,453.49,454.43,451.99,13997.08,0.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-27,74.75,75.67,77.06,73.81,40730.77,-0.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-27,5819.21,5819.06,5820.69,5818.89,79537.51,-0.4,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-27,447.23,446.36,447.36,445.97,19084.84,-0.07,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-27,76.99,77.97,78.98,75.89,51629.15,2.43,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-27,5764.3,5763.47,5764.74,5762.4,38083.91,1.21,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-27,455.81,456.1,457.97,454.2,29001.43,-2.24,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-27,76.07,76.29,77.09,75.39,39138.29,-0.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-27,5736.97,5737.93,5737.96,5736.87,78614.87,2.62,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-27,461.28,461.82,462.44,459.6,56158.4,-2.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-27,76.8,76.23,77.4,75.15,93135.98,-2.2,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-27,5952.95,5952.33,5954.52,5952.19,29401.71,-2.88,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-27,461.25,460.79,461.73,459.41,106757.72,0.33,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-27,76.38,75.43,77.72,74.44,35491.96,-0.01,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-27,5793.86,5793.15,5794.45,5792.61,56230.84,-2.77,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-27,459.66,459.16,461.2,458.38,84950.21,-0.33,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-27,76.49,77.19,78.05,74.72,91121.21,1.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-27,5942.77,5943.35,5943.79,5942.24,97371.1,0.6,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-27,445.15,445.94,446.02,443.95,48261.79,-2.84,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-27,78.84,79.02,80.42,77.46,40229.56,2.51,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-27,5901.84,5901.34,5903.28,5899.79,70642.23,-1.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-27,450.03,449.54,450.65,447.9,100053.08,-1.8,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-27,78.47,77.87,78.93,77.61,82323.02,-0.4,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-27,5951.93,5951.35,5953.35,5949.9,75018.87,0.35,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-27,458.5,457.74,459.59,457.03,31176.21,-2.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-27,77.44,77.28,78.23,75.8,68244.49,-1.94,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-27,5832.66,5833.56,5834.9,5832.06,15588.92,-0.87,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-27,447.4,447.45,447.84,446.88,45971.47,2.11,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-27,73.73,74.28,76.11,72.5,52050.64,0.48,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-27,5737.1,5736.6,5738.53,5736.06,29211.63,-0.77,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-27,440.91,441.09,441.19,440.72,69144.09,2.81,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-27,74.64,74.67,74.97,74.32,29956.95,2.59,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-27,5843.01,5842.2,5844.31,5842.15,42771.58,-0.6,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-27,451.99,451.77,452.38,450.66,90229.05,-1.23,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-27,80.48,81.44,82.76,79.83,44362.77,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-27,5802.06,5802.91,5803.87,5800.28,31351.01,2.3,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-27,448.03,448.43,449.24,446.95,87145.53,0.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-27,73.23,73.03,73.8,71.53,65485.67,-2.58,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-27,5855.5,5856.14,5857.4,5854.19,104082.38,1.3,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-27,458.46,458.34,458.61,457.2,35840.4,-2.03,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-27,83.11,82.7,84.48,82.19,81666.44,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-27,5721.13,5720.99,5722.85,5719.47,81050.54,2.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-27,452.97,452.35,454.26,451.92,49314.04,-1.36,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-27,86.39,85.58,86.66,84.28,27523.49,-0.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-27,5704.7,5703.84,5705.58,5702.01,47534.3,2.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-27,451.31,451.84,453.68,450.99,92155.62,2.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-27,82.29,81.44,83.56,80.58,83692.06,-1.32,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-27,5768.23,5767.76,5770.22,5766.54,42934.89,-0.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-27,465.63,464.82,467.6,464.01,107933.07,-1.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-27,83.18,83.89,85.07,82.19,21847.51,2.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-27,81.22,81.07,81.97,80.68,53498.98,-2.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-27,5748.05,5747.09,5748.09,5746.09,44336.5,-2.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-27,5925.99,5926.82,5928.38,5925.95,104033.88,-1.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-27,459.61,459.27,460.63,458.83,81264.46,2.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-27,457.69,457.18,457.75,455.23,70538.95,2.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-27,83.63,82.98,85.54,82.78,13433.4,2.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-27,82.89,82.78,84.88,80.82,98940.28,-1.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-27,5742.72,5742.23,5744.03,5741.71,43720.05,1.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-27,5846.5,5846.21,5846.55,5845.72,78323.94,-0.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-27,454.36,454.51,456.11,453.19,36786.88,0.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-27,468.69,468.4,470.2,467.74,13277.32,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-26,83.32,84.13,85.51,82.39,41526.12,0.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-26,5838.13,5839.03,5839.03,5836.48,84427.14,-1.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-26,451.37,450.88,452.75,449.47,60989.03,0.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-26,86.12,85.52,86.93,83.92,60027.08,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-26,5808.66,5808.16,5810.45,5806.47,29684.74,2.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-26,463.27,462.72,464.34,461.03,23043.85,0.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-26,83.65,84.56,86.08,82.39,26133.65,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-26,5689.35,5689.66,5690.08,5687.84,93141.93,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-26,459.62,460.29,461.25,458.89,57967.08,-0.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-26,80.02,79.7,81.83,78.76,56017.48,-2.54,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-26,5896.08,5896.37,5897.21,5895.48,47403.95,-2.68,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-26,445.77,446.77,447.72,444.92,44120.45,1.17,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-26,78.09,77.44,78.7,75.7,98277.25,1.77,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-26,5944.02,5944.16,5944.88,5943.01,86025.81,0.82,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-26,456.39,456.22,457.13,455.75,70576.78,-2.57,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-26,75.25,75.46,76.7,73.4,57932.07,2.8,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-26,5670.11,5671.01,5672.8,5669.4,60522.41,2.4,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-26,454.03,454.99,456.47,452.32,67315.05,0.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-26,75.36,75.86,76.11,75.04,34954.68,-2.24,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-26,5775.2,5776.13,5777.98,5773.73,26173.41,0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-26,451.59,450.78,453.04,450.08,76164.04,-2.94,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-26,79.26,78.83,81.18,78.4,84058.08,-2.34,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-26,5680.59,5680.18,5681.01,5678.82,84041.65,1.34,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-26,444.49,445.44,446.44,444.02,93182.53,-0.13,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-26,77.62,77.63,77.99,77.38,41960.83,1.36,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-26,5857.27,5858.2,5859.08,5855.9,93557.75,2.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-26,459.56,460.39,461.7,458.6,70252.16,-2.95,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-26,76.33,76.61,76.98,75.09,63666.56,-1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-26,5672.47,5673.3,5674.95,5670.75,12995.91,-2.41,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-26,461.1,461.6,462.56,460.15,54467.79,1.69,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-26,80.34,79.7,81.42,79.38,68894.88,-1.85,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-26,5797.97,5798.65,5800.1,5796.56,31420.02,-2.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-26,444.21,444.47,445.27,443.72,54530.1,0.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-26,78.58,77.91,78.74,77.85,62253.79,-2.62,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-26,5860.91,5861.05,5862.39,5859.12,71717.93,1.75,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-26,449.36,450.34,450.61,447.67,73018.36,2.6,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-26,76.24,75.4,76.78,73.61,99784.21,-1.05,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-26,5856.56,5857.17,5858.17,5856.4,64365.73,-1.06,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-26,458.46,458.13,460.31,456.76,79306.36,1.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-26,77.03,76.66,78.31,74.93,91423.39,-0.4,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-26,5870.46,5870.42,5872.04,5869.56,79139.87,2.06,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-26,443.65,444.03,445.97,442.94,61255.83,-2.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-26,76.81,77.5,78.58,75.13,92896.62,2.92,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-26,5696.33,5696.32,5698.05,5694.74,33701.33,-0.15,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-26,456.34,456.32,457.39,455.07,28945.33,-2.2,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-26,74.75,74.94,75.46,74.39,105060.29,-0.01,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-26,5736.09,5735.8,5736.24,5734.46,36763.47,0.85,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-26,449.49,449.02,450.01,448.19,89380.65,2.47,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-26,76.86,76.75,77.9,75.1,102224.64,0.28,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-26,5838.67,5837.75,5839.41,5836.83,81125.51,-2.1,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-26,458.3,457.61,458.61,457.25,98103.91,2.77,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-26,77.29,78.1,78.16,76.3,27775.91,0.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-26,5905.84,5906.82,5907.07,5904,95563.36,0.65,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-26,460.45,459.47,460.9,458.41,79539.7,1.73,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-26,74.86,75.43,75.79,73.36,70175.18,-2.48,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-26,5824.01,5823.8,5824.74,5822.38,67451.23,2.52,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-26,452.24,451.46,452.52,450.07,68659.8,-2.59,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-26,81.68,82.54,82.8,81.47,76289.11,0.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-26,5918.79,5919.21,5919.33,5918.64,40134.08,-0.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-26,462.85,462.24,463.8,461.54,14915.58,2.97,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-26,81.12,81.25,82.16,80.11,86872.98,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-26,5754.14,5754.32,5754.37,5752.62,58621.25,0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-26,454.19,453.98,455.52,453.93,12213.45,-1.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-26,85.52,85.12,87.26,84.92,72272.95,1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-26,5882.74,5883.27,5883.78,5882.06,65651.75,0.01,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-26,451.03,450.1,451.14,449.64,55489.35,0.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-26,81.98,81.79,82.94,80.97,68815.85,0.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-26,82.58,82.33,84.37,80.48,73041.76,2.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-26,5867.87,5868.53,5868.75,5867.44,95845.21,1.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-26,5800.35,5800.76,5801.6,5799.06,30833.48,0.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-26,450.67,450.04,451.84,449.06,25760.28,2.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-26,458.01,457.39,458.05,457.06,37493.23,1.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-26,86.03,85.33,87.12,84.69,17031.89,1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-26,80.87,80.99,82.01,79.4,64973.01,2.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-26,5771.69,5771.82,5773.34,5771.45,82143.09,0.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-26,5838.76,5839.68,5841.42,5837.64,92086.53,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-26,467.23,467.85,468.83,466.42,13122.46,1.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-26,459.81,459.29,460.12,458.71,21162.58,2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-25,83.58,82.86,84.38,82.57,87627.28,2.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-25,5665.59,5666.35,5668.03,5664.05,109969.73,-1.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-25,465.31,465.91,466.38,463.78,93038.71,0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-25,81.42,82.27,84.26,79.64,95582.69,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-25,5835.95,5836.42,5837.79,5834.89,77057.69,-1.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-25,464.19,464.08,465.45,462.7,102732.99,0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-25,86.23,85.3,87.19,84.26,76337.38,-1.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-25,5844.93,5844.29,5845.64,5843.76,109160.01,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-25,449.81,449.78,450.35,448.63,13532.62,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-25,75.15,75.98,77.38,73.62,84929.87,2.72,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-25,5903.28,5902.68,5905.28,5901,57282.21,-1.25,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-25,450.96,450.28,452.2,449.05,34469.21,1,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-25,77,76.82,78.26,75.25,84558.78,2.99,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-25,5801.72,5802.52,5803.69,5800.24,41877.19,1.79,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-25,458.23,457.6,459.35,455.67,63407.74,-1.93,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-25,77,77.95,79.23,75.31,70860.57,-0.64,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-25,5665.23,5665.43,5666.41,5663.38,54026.39,-2.98,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-25,461.06,460.41,461.82,458.49,89086.39,2.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-25,75.86,75.47,77.67,74.35,45066.67,2.24,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-25,5810.77,5811.51,5812.82,5809.07,36517.78,0.49,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-25,460.74,461.33,462.09,460.34,102765.87,0.56,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-25,79.08,79.84,80.08,78.46,84281.12,-2.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-25,5922.85,5922.46,5923.29,5922.06,79992.36,-2.5,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-25,462,462.27,463.22,460.1,28209.28,1.65,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-25,79.69,79.81,79.81,78.05,45944.87,-1.73,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-25,5877.95,5877.62,5879.8,5876.83,93074.18,-2.55,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-25,448.96,448.11,450.22,446.18,86190.87,-2.16,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-25,79.42,78.82,79.52,78.49,86200.34,1.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-25,5711.86,5711.69,5712.48,5711.42,52129.74,-0.36,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-25,455.98,455.86,456.67,455.69,70952.24,-2.57,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-25,76.82,76.73,78.27,75.73,48574.54,1.58,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-25,5770.87,5771.14,5773.08,5770.85,104306.26,-1.27,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-25,459.72,459.15,461.05,458.5,55137.31,1.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-25,78.03,77.55,78.06,77.03,27656.89,2.01,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-25,5846.06,5845.89,5847.74,5844.06,51021.14,-2.04,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-25,441.99,442.58,443.8,441.94,71291.88,0.12,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-25,79.68,79.09,81.33,77.25,58623.61,-1.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-25,5783.4,5783.69,5785.28,5783.2,27432.23,-0.64,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-25,443.52,442.72,445.47,442.48,67002.56,1.03,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-25,76.48,76.85,78.15,76.1,71598.06,1.49,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-25,5695.57,5694.97,5696.59,5693.12,64115.25,-1.86,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-25,458.84,458.56,460.42,458.35,77727.86,-0.02,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-25,73.2,73.95,74.56,72.41,50917.22,-0.39,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-25,5679.21,5678.66,5680.21,5678.63,61771.22,2.41,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-25,445.37,444.96,445.82,443.85,81095.7,1.84,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-25,75.73,76.73,78.25,74.17,66007.84,-1.1,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-25,5842.37,5842.94,5843.95,5840.84,16956.41,2.88,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-25,441.54,441.61,441.84,441.07,50990.32,-1.53,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-25,72.6,73.28,74.17,70.76,97348.83,-0.49,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-25,5819.57,5819.21,5820.77,5817.63,41325.58,0.28,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-25,441.61,441.86,442.9,440.22,55090.43,2.08,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-25,79.8,79.96,80.2,78.08,42372.73,-2.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-25,5947.59,5947,5947.98,5946.23,55672.25,1.38,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-25,447.68,447.18,448.23,446.25,43069.49,-2.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-25,75.7,75.21,75.72,74.22,91956.68,0.01,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-25,5806.8,5806.95,5807.29,5805.07,76061.17,-2.35,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-25,447.86,447,448.7,446.77,65986.78,0.51,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-25,85.11,85.43,86.01,84.61,47897.73,-2.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-25,5816.15,5815.59,5816.82,5814.76,50381.65,2.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-25,455.7,456.27,456.75,454.6,40150.23,2.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-25,85.6,85.29,86.04,84.64,109876.97,-1.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-25,5800.54,5800.94,5801.05,5798.98,83715.03,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-25,465.77,465.75,467.22,465.53,32310.79,2.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-25,84.6,84.58,85.76,83.1,48110.87,0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-25,5891.73,5891.67,5892.56,5890.03,93205.83,2.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-25,461.56,462.06,463.38,460.34,91651.63,2.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-25,85.84,85.07,86.22,84.32,62340.08,-1.31,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-25,83.76,83.4,84.99,83.11,31194.72,-0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-25,5791.52,5790.62,5793.21,5790.4,11818.72,1.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-25,5895.13,5895.8,5896.04,5894.29,90507.77,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-25,457.34,457.91,458.72,457.23,26889.45,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-25,461.24,460.86,461.6,459.27,30441.52,-0.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-25,84.91,84.89,86.73,84.4,51062.75,0.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-25,83.85,83,84.98,81.91,96072.08,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-25,5738.16,5738.09,5738.82,5736.91,17323.4,2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-25,5659.69,5659.36,5660.26,5659.11,68384.29,0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-25,457.64,457.43,459.06,455.8,107865.78,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-25,454.14,454.87,454.95,453.4,44617.5,-0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-24,84.62,84.32,85.41,83.95,22262.08,0.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-24,5938.65,5939.16,5939.31,5937.34,47257.28,1.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-24,455.33,456.18,457.16,455.26,61410.45,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-24,82.62,82.38,82.76,82.21,94898.75,-1.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-24,5885.09,5885.7,5887.26,5883.15,18538.27,-0.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-24,466.47,467.44,468.05,465.45,45969.26,0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-24,83.51,83.53,84.63,83.27,91571.84,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-24,5846.85,5847.63,5848.84,5845.74,74047.86,1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-24,464.08,463.32,465.87,461.57,66543.01,-0.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-24,75.3,75.07,76.32,74.12,101555.04,-1.77,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-24,5930.26,5929.34,5931.66,5927.52,95289.04,-2.48,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-24,445.34,445.87,446.68,443.5,11302.94,-1.82,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-24,74.24,75.1,75.26,72.3,91253.5,2.29,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-24,5675.82,5676.68,5677.86,5675.45,19637.08,-2.53,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-24,459.89,460.45,460.47,458.38,107212.63,0.24,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-24,80.55,79.72,82.13,78.75,100911.16,1.43,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-24,5689.52,5688.63,5691.16,5686.73,56986.57,1.73,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-24,443.43,443.67,445.41,441.45,57491.54,0.36,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-24,79.25,79.45,79.63,78.3,73578.23,-1.73,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-24,5835.81,5835.15,5836.54,5833.25,16706.32,-2.04,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-24,457.07,457.2,457.69,456.45,76801.34,1.69,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-24,78.21,78.18,78.54,76.81,102595.78,2.95,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-24,5846.17,5845.64,5847.35,5845.47,93459.82,-1.45,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-24,454.42,453.45,454.86,452.71,98505.19,-0.01,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-24,78.59,78.7,80.13,76.79,26483.98,2.6,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-24,5890.68,5890.87,5892.15,5888.85,34187.65,1.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-24,443.22,442.5,444.86,442.18,19159.53,-1.05,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-24,75.42,75.34,76.69,75.3,93357.75,1.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-24,5688.63,5689.13,5689.98,5688.15,41238.15,1.86,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-24,459.2,459.21,460.25,457.28,60633.91,0.08,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-24,79.21,78.55,79.58,78.53,25551.75,-0.79,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-24,5950.19,5950.28,5950.29,5949.22,90473.63,-0.85,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-24,457.55,458.12,458.92,456.17,27584.09,0.09,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-24,76.63,76.01,77,74.22,23862.57,-1.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-24,5803.74,5804.54,5805.28,5801.83,39786.89,-0.84,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-24,454.59,454.06,456.34,453.7,53316.51,1.46,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-24,77.94,78.04,78.06,76.33,47667.44,-0.66,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-24,5876.84,5876.7,5877.59,5875.58,42793.99,1.24,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-24,452.01,452.61,454.05,450.94,98421.6,-2.19,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-24,76.2,76.57,78.33,74.99,27936.84,-1.65,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-24,5808.71,5808.87,5809.88,5807.2,81963.69,-2.9,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-24,457.98,457.42,458.97,455.71,43750.75,-1.83,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-24,74.9,74.88,75.23,73.96,63326.05,-0.82,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-24,5924.6,5925.55,5926.24,5924.27,90035.32,-1.76,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-24,452.7,452.14,454.25,450.69,33589.53,-0.23,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-24,73.93,73.68,75.12,72.01,49859.21,-2.81,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-24,5782.67,5782.15,5783.58,5781.36,77239.15,1.48,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-24,446.38,446.24,448.03,444.87,56870.63,-1.88,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-24,75.4,76.29,77.3,74.91,26919.67,0.69,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-24,5655.42,5655.12,5657.4,5655.01,67976.6,0.52,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-24,450.52,450.42,450.92,448.92,97293.35,2.68,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-24,80.05,80.86,81.01,78.86,13866.79,2.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-24,5696.91,5696.6,5698.77,5695.11,72189.12,2.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-24,445.14,445.68,446.53,444.41,40240.4,2.19,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-24,76.87,76.84,78.38,76.79,28771.74,-1.97,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-24,5850.41,5850.26,5850.96,5849.84,88455.73,1.47,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-24,448.15,448.1,448.9,447.49,13882.64,2.14,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-24,82.47,82.57,84.52,81.19,108276.92,-0.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-24,5927.91,5928.59,5929.43,5927.53,38961.16,-0.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-24,455.53,456.11,457.85,453.91,92105.6,-1.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-24,82.14,81.96,83.64,81.87,107022.38,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-24,5840.5,5840.79,5841.22,5839.37,61866.19,-3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-24,467.62,467.76,468.96,466.2,84111.93,-1.82,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-24,83.52,82.58,84.89,82.52,77978.33,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-24,5683.26,5683.81,5685.08,5682.78,81163.46,1.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-24,467.13,466.62,469.02,466.47,12893.21,-0.31,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-24,81.88,81.92,83.02,80.75,19497.98,0.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-24,85.71,84.86,87.62,84.01,96042.85,-2.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-24,5672.53,5673.2,5674.5,5672.24,108576.75,1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-24,5717.64,5717.36,5719.24,5716.32,79750.12,2.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-24,450.51,451.48,452.2,449.68,50889.88,1.6,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-24,459.75,459.55,461.15,458.24,20573.78,1.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-24,84.5,84.4,85.03,83.06,84254.8,-0.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-24,80.37,81.12,82.99,80.04,83203.24,-0.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-24,5867.66,5867.92,5869.74,5866.52,82461.46,2.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-24,5657.84,5658.42,5659.75,5657.41,45883.71,-1.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-24,450.94,451.35,453.05,449.56,15216.97,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-24,448.99,449.94,450.76,448.15,69882.07,0.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-23,84.88,85.24,86.88,83.19,47038.03,0.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-23,5890.55,5891.24,5892.17,5889.78,80236.48,2.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-23,466.87,467.04,467.07,466.15,88333.68,1.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-23,82.32,82.54,84.25,80.94,98850.35,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-23,5777.47,5778.09,5779.85,5775.86,35485.39,-1.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-23,456.39,456.51,457.67,454.98,53360.3,-0.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-23,84.75,84.24,86.28,83.19,84403.27,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-23,5760.7,5760.29,5761.49,5758.47,84142.29,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-23,448.39,449.38,449.78,448.32,89025.75,2.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-23,79.52,79.27,81.03,77.89,89940.25,1.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-23,5813.98,5813.21,5814.42,5812.26,25227.83,2.56,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-23,448.13,448.17,449,447.8,49775.91,-2.03,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-23,77.88,77.14,79.46,76.38,87668.88,0.88,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-23,5900.47,5900.86,5901.48,5898.53,81157.27,-2.32,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-23,459.67,458.86,459.84,458.82,79072.32,-2.17,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-23,75.73,74.93,76.98,73.35,56830.48,0.98,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-23,5719.05,5718.5,5719.92,5716.92,99471.27,-2.22,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-23,460.76,461.66,462.44,459.94,59027.99,2.77,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-23,77.8,77.45,78.61,75.88,27107.01,1.58,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-23,5851.67,5850.97,5853.26,5849.79,100294.1,0.79,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-23,460.86,461.14,461.65,460.75,52540.02,2.03,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-23,75.62,76.42,78.14,75.23,79322.05,1.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-23,5700.18,5699.65,5701.99,5698.45,53524.38,2.62,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-23,453.48,454.35,455.82,451.61,81046.32,0.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-23,76.81,75.99,77.64,75.19,85319.3,1.76,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-23,5677.05,5676.83,5678.7,5675.49,88593.31,-2.56,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-23,457.8,458.68,460.63,456.64,24761.65,1.03,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-23,76.45,75.62,78.3,74.66,24387.83,-0.14,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-23,5870,5870.51,5871.86,5868.4,38064.03,1.26,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-23,449,449.45,449.83,448.5,27338.76,-2.16,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-23,77.91,78.71,79.94,77.78,81122.86,1.12,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-23,5855.23,5855.98,5857.93,5854.49,46834.18,0.98,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-23,454.84,454.24,456.51,452.53,86825.47,1.26,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-23,77.84,77.36,78.43,75.69,48740.06,2.95,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-23,5725.68,5725.11,5726.78,5724.6,51235.68,2.81,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-23,454.86,453.89,455.51,453.26,101929.55,-0.53,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-23,76.25,75.34,78.18,74.74,16223.46,0.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-23,5924.57,5924.4,5926.13,5922.99,13027.14,0.7,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-23,452.78,452.4,452.95,451.25,37390.84,2.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-23,75.65,75.51,77.18,75.13,103778.43,0.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-23,5870.68,5871.47,5871.9,5868.73,33002.75,0.91,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-23,455.06,454.41,456.92,454.27,48171.98,-1.22,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-23,77.85,77.39,79.57,76.54,42534.66,-0.78,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-23,5669.54,5668.9,5670.86,5668.17,57400.12,-2.94,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-23,443.9,443.19,444.5,441.71,96307.88,0.79,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-23,74.76,74.47,74.93,73.81,89610.67,-1.47,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-23,5720.93,5721.81,5721.98,5720.53,85811.94,0.6,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-23,451.03,451.44,452.61,449.06,17325.45,1.37,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-23,77.03,76.95,77.21,76.69,101478.11,-0.72,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-23,5814.49,5814.42,5815.85,5813.92,41555.37,-0.62,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-23,450.44,450.75,451.72,450.17,86077.71,2.56,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-23,78.29,77.9,78.7,77.72,76272.03,2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-23,5870.64,5870.75,5871.42,5869.39,37470.18,2.37,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-23,461.45,460.76,462.88,459.49,76357.78,-0.22,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-23,77.01,76.12,77.68,75.14,43784.85,0.18,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-23,5934.99,5935,5936.07,5934.1,57479.66,-2.28,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-23,458.52,458.54,459.62,458.37,109609.13,-0.91,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-23,83.7,84.03,85.86,83.28,23598.05,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-23,5791.26,5791.76,5792.81,5790.47,46968.56,0.08,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-23,461.45,461.96,462.07,461.04,89166.19,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-23,84.69,84.62,86.38,82.84,53640.9,-2.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-23,5791.93,5792.5,5793,5790.05,62388.65,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-23,469.06,468.14,469.87,467.24,48604.94,-0.03,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-23,82.78,83.22,85.21,81.42,76104.71,-2.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-23,5839.11,5839.96,5840.06,5837.63,40714.24,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-23,450.37,449.89,451.01,448.26,98632.74,1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-23,84.83,84.22,86.04,84.19,62689.33,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-23,83.79,83.02,85.62,82.15,106957.25,1.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-23,5780.22,5779.22,5781.39,5777.63,102046.28,-0.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-23,5716.7,5717.57,5718.11,5715.79,62991.24,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-23,461.96,461.48,463.79,460.94,101271.27,1.58,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-23,454.24,454.85,455.25,453.78,105011.39,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-23,82.59,82.19,83.92,82.07,65906.68,2.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-23,83.03,82.22,84.18,80.34,101823.58,1.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-23,5862.58,5862.58,5863.53,5860.94,22007.38,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-23,5876.66,5877.16,5878.69,5876.22,47940.93,1.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-23,457.75,457.98,458.98,456.28,27690.04,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-23,450.02,449.08,451.99,448.23,15935.12,2.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-20,80.95,80.89,81.27,80.19,19750.14,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-20,5784.73,5785.2,5786.59,5783.87,59217.16,2.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-20,458.78,459.31,459.39,457.22,103417.11,-1.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-20,84.74,84.78,86.35,83.73,104907.55,0.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-20,5748.28,5748.5,5750.42,5747.61,50259.97,0.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-20,453.34,452.47,454.82,451.52,84473.81,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-20,80.53,81.03,82.64,80.31,43954.87,0.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-20,5762.7,5762.11,5763.54,5761.78,106220.84,-1.71,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-20,450.91,451.57,453.09,450.52,19752.8,-0.32,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-20,78.08,78.54,79.83,77.64,77675.8,-0.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-20,5878.13,5878.84,5880.54,5877.87,10803.72,2.52,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-20,444.15,444.5,445.83,442.18,41311.37,-1.17,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-20,77.84,78.15,79.54,77.54,43083.66,2.17,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-20,5942.32,5941.43,5943.25,5940.13,72121.54,-1.65,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-20,450.44,450.72,450.85,450.38,94997.21,1.23,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-20,78.66,79.15,79.48,78.53,75247.73,-1.12,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-20,5714.22,5714.71,5715.34,5712.97,43702.13,1.58,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-20,457.01,456.3,457.75,456.02,52315.43,-2.02,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-20,74.97,75.2,75.68,73.85,21269.6,-0.7,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-20,5693.91,5694.45,5694.53,5692.96,57098.32,0.88,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-20,460.23,460.55,461.25,459.06,98583.98,-1.54,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-20,76.16,76.14,76.18,75.4,85348.74,1.18,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-20,5760.04,5760.37,5760.8,5758.62,59448.87,0.52,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-20,449.28,449.1,450.71,447.71,98574.31,-1.92,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-20,78.48,78.67,79.82,77.4,24256.08,-2.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-20,5853.66,5853.15,5854.08,5851.86,43820.91,-3,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-20,459.17,458.79,459.63,457.5,17427.67,0.56,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-20,77.14,76.61,77.69,74.65,34039.99,-0.51,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-20,5914.25,5914.09,5915.06,5912.57,24505.5,2.44,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-20,458.49,457.96,459,456.57,57700.01,-0.46,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-20,78.54,78.15,78.93,76.75,52237.44,-0.22,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-20,5773.3,5772.86,5775.26,5772.08,74114.22,2.39,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-20,453.2,454.09,454.1,451.94,30308.39,2.83,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-20,77.23,76.97,77.74,76.13,52927.88,-2.96,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-20,5818.31,5819.2,5820.35,5816.9,52982.19,-0.72,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-20,443.22,443.9,445.37,442.49,56430.89,0.74,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-20,75.8,74.91,76.87,73.63,16313.76,-0.34,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-20,5663.93,5663.57,5665.26,5661.69,65736.61,-2.76,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-20,450.28,450.2,450.86,448.36,62447.67,-1.81,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-20,78.92,79.44,81.19,78.54,50961.64,-1.49,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-20,5864.38,5864.7,5866.46,5864.02,92896.81,-0.22,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-20,462.43,461.93,464.38,460.29,30309.68,-0.12,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-20,72.99,73.5,74.62,71.34,33267.49,-1,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-20,5811.94,5811.1,5812.8,5809.49,45540.79,2.26,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-20,441.87,441.02,442.18,439.98,83623.94,-2.6,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-20,78.93,79.2,80.96,78.19,46282.87,-2.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-20,5946.65,5946.15,5947.21,5946.03,36886.15,-2.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-20,456.72,455.98,458.03,455.95,48321.73,2.43,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-20,75.55,75.77,76.36,75.1,65993.39,-0.03,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-20,5944.36,5944.77,5945.24,5942.61,46494.21,-2.5,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-20,452.08,451.82,453.89,451.47,21873.25,2.1,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-20,80.74,81.54,83.11,80.32,81654.71,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-20,5755.67,5755.7,5756.08,5754.32,84501.58,1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-20,451.64,452.52,452.63,451.27,49072.65,-2.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-20,80.22,81.13,82.79,78.59,76213,-0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-20,5696.34,5695.73,5697.98,5694.99,48017.37,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-20,458.7,459.61,460.7,457.88,11189.84,1.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-20,81.97,81.72,82.75,80.03,90546.19,2.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-20,5696.93,5696.28,5698.6,5695.47,102825.38,0.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-20,454.15,453.93,456.01,453.08,27178.55,2.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-20,80.34,80.91,81.71,80.06,21862.18,1.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-20,83.81,83.52,84.48,83.04,15911.9,-2.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-20,5731.62,5731.12,5732.75,5729.71,36803.78,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-20,5911.69,5912.32,5914.24,5910.94,40183.83,-1.21,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-20,449.37,450.18,450.77,449.33,14990.6,0.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-20,460.54,460.35,461.24,458.98,88191.89,-0.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-20,82.52,82.04,83.96,81.63,62757.18,0.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-20,81.74,81.75,83.41,79.96,74909.2,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-20,5745.54,5745.36,5746.03,5744.76,103461.97,0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-20,5733,5733.84,5735.49,5732.66,37839.84,1.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-20,450.34,450.2,450.94,450,78565.17,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-20,452.76,453.53,455.42,451.66,85555.26,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-19,85.33,85.17,85.51,85.08,91735.64,2.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-19,5674.5,5674.2,5675.47,5672.78,53640.64,2.68,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-19,449.97,449.72,451.51,448.62,77152.15,0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-19,82.57,81.95,82.97,80.6,107610.42,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-19,5877.33,5877.14,5878.91,5875.89,59523.34,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-19,452.25,451.61,452.51,450.44,88901.9,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-19,82.48,83.29,84.84,81.74,36766.1,0.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-19,5917.78,5916.88,5918.63,5916.86,98711.26,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-19,464.39,465.01,466.15,463.89,104450.97,-1.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-19,76.61,76.45,76.95,74.53,17157.66,1.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-19,5783.32,5783.37,5785.04,5783.27,66130.76,2.35,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-19,447.48,448.45,448.89,446.06,15601.8,2.61,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-19,75.1,75.95,76.82,74.89,108865.9,-0.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-19,5812.22,5813.21,5813.43,5810.77,15211.68,-1.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-19,448.05,447.68,449.24,447.63,106792.07,-1.34,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-19,77.14,76.16,78.57,75.95,105409.71,-2.87,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-19,5936.81,5936.42,5937.16,5935.37,24763.63,-0.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-19,459.64,459.36,461.19,457.44,87547.87,-2.99,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-19,75.77,75.07,76.78,73.21,16924.07,2.74,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-19,5717.9,5718.71,5720.41,5716.14,35322.91,0.1,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-19,445.45,445.68,447.33,445.4,33089.89,-1.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-19,78.89,79.25,80.5,77.92,13007.35,2.24,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-19,5721.1,5720.68,5722.28,5720.36,96773.81,-2.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-19,458.81,458.57,460.47,457.01,79914.14,1.68,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-19,76.39,76.12,76.68,74.38,46929.7,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-19,5762.49,5762.74,5763.71,5761.85,103905.06,-0.33,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-19,453.12,453.71,453.86,451.18,92765.38,1.04,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-19,77.68,77.96,78.67,76.81,85355.12,-0.55,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-19,5714.94,5714.44,5716.19,5712.61,57929.75,-0.75,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-19,455.11,454.6,456.5,454.09,82802.8,1.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-19,76.19,76.68,77.16,76.05,22305.65,1.97,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-19,5847.48,5848.37,5850.08,5845.93,30532.33,-1.26,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-19,449.49,449.67,450.52,448.8,28988.19,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-19,77.89,78.24,78.48,77.83,74190.69,2.79,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-19,5835.46,5834.52,5835.5,5832.54,55202.99,-0.28,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-19,451.16,450.6,451.52,449.99,99678.75,-1.26,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-19,80.25,79.35,81.96,78.66,32200.64,-2.23,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-19,5767.48,5767.48,5768.94,5766.67,21992,-2.19,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-19,448.92,448.33,449.87,447.62,83436.06,-2.37,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-19,80.54,79.75,81.7,78.3,35284.78,1.18,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-19,5700.96,5700.17,5701.62,5699.37,58630.88,-1.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-19,461.15,461.64,462.83,461.07,102096.68,-0.21,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-19,78.41,77.67,79.03,75.91,19968.3,2.07,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-19,5702.32,5701.93,5702.87,5700.33,79897.85,-0.11,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-19,453.07,452.54,453.76,451.85,100778.59,-1.27,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-19,82.69,82.82,83.32,81.85,77872.17,-1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-19,5745.48,5744.65,5745.8,5742.91,93299.82,-1.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-19,447.78,447.57,449.45,446.42,83615.92,1.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-19,73.6,73.08,75.37,71.46,52713.24,-0.24,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-19,5751.62,5751.66,5752.08,5750.83,19590.5,-1.34,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-19,447.57,447.12,448.56,446.9,52448.56,0.14,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-19,83.49,82.72,83.94,81.74,81175.62,0.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-19,5727.04,5726.12,5727.2,5724.95,79323.29,1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-19,457.95,458.13,458.31,457.81,103384.33,2.23,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-19,83.73,83.95,85.35,81.78,27866.63,-2.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-19,5947.21,5947.44,5949.2,5947.08,54457.75,0.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-19,454.09,454.75,455.04,453.24,87558.56,0.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-19,84.37,84.72,85.71,84.25,29505.99,1.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-19,5698.99,5698.93,5700.32,5698.12,106886.41,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-19,461.38,460.42,462.77,458.47,102690.06,0.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-19,83.13,82.76,83.2,81.3,108243.29,-1.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-19,80.61,81.01,81.46,79.71,84864.17,-2.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-19,5795.2,5795.04,5796.58,5793.21,32060.92,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-19,5712.1,5711.44,5713.94,5710.4,28089.25,1.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-19,451.15,452.15,452.99,450.29,29154.24,-0.45,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-19,458.85,458.94,459.52,458.42,95533.53,2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-19,86.59,85.78,88.16,84.62,35782.73,-2.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-19,83.53,82.68,83.74,81.85,39513.3,1.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-19,5737.25,5736.44,5739.03,5734.8,13251.66,-0.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-19,5728.47,5728.09,5730.28,5726.2,26833.52,2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-19,453.69,454.62,454.8,452.92,101923.27,1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-19,467.28,467,467.33,466.16,91338.29,-0.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-18,84.64,84.3,85.55,84.2,85399.83,2.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-18,5819.1,5818.71,5820.4,5816.95,88723.03,2.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-18,451.39,451.92,453.37,450.82,33967.34,1.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-18,81.98,81.37,83.95,79.58,98025.26,-0.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-18,5729.48,5728.94,5730.67,5727.22,35247.4,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-18,466.96,466.64,467.06,466.45,100247.31,1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-18,81.51,81.33,83.11,79.54,51461.33,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-18,5940.95,5941.44,5942.33,5940.74,100197.05,1.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-18,450.56,451.3,452.98,449.87,100289.61,2.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-18,78.83,79.55,80.78,77.78,65863.67,-1.04,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-18,5874.72,5875.56,5876.94,5873.59,10542.22,0.81,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-18,444.97,445.01,446.74,443.24,41580.1,-2.75,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-18,78.44,79.17,80.79,78.34,51694.15,-1.45,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-18,5899.74,5899.38,5900.41,5897.51,78168.14,-2.33,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-18,459.83,460.51,462.43,458.93,93142.24,-2.46,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-18,75.49,75.43,77.36,73.72,45947.28,1.66,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-18,5799.86,5800.78,5800.97,5798.58,46010.42,1.17,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-18,448.38,448.58,450.19,447.78,40385.91,-1.06,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-18,79.51,79.19,79.94,77.38,59910.56,-2.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-18,5852.6,5853.51,5855.49,5852.57,86046.56,-2.58,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-18,460.58,461.43,462.16,459.93,32732.67,-2.45,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-18,77.4,77.01,77.57,76.17,94037.72,0.21,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-18,5908.92,5909.84,5910.02,5907.76,80235.1,-1.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-18,462.07,462.02,463.08,460.1,45974.08,1.17,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-18,76.82,76.99,78.64,75.72,42830.9,-2.05,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-18,5742.79,5743.11,5743.17,5742.03,67817.63,-1.76,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-18,449.88,450.48,451.57,447.88,89973.34,0.39,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-18,77.03,76.27,77.09,76.08,88411.93,-2.7,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-18,5812.96,5812.72,5813.98,5812.47,73430.24,2.14,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-18,450.69,451.56,452.09,450.41,12395.2,2.14,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-18,76.05,76.64,76.9,75.42,100183.74,-2.02,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-18,5853.5,5853.48,5853.65,5853.41,48714.99,0.19,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-18,458.05,458.99,459.16,456.24,23796.45,0.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-18,79.49,79.83,80.86,78.94,22829.88,-2.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-18,5792.23,5792.21,5792.34,5790.9,85395.57,1.9,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-18,453.94,453.31,455.12,451.66,24930.25,-1.84,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-18,77.04,77.66,77.71,75.76,60813.24,0.13,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-18,5763.45,5762.85,5764.62,5762.28,95037.66,1.57,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-18,450.72,451.14,452.54,449.67,63777.73,2.1,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-18,78.21,78.3,78.38,77.41,91747.23,-1.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-18,5690.7,5691.18,5691.39,5689.58,63194.08,1.17,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-18,456.48,457.29,457.86,454.79,38898.16,-0.17,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-18,73.81,73.65,75.77,72.35,35527.81,-0.26,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-18,5880.97,5880.62,5882.82,5878.91,49837.6,-0.11,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-18,453.37,453.23,455.09,451.34,50542.95,0.71,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-18,79.26,78.7,80.41,78.15,78772.42,-0.81,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-18,5952.74,5952.82,5953.05,5952.29,73708.78,-2.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-18,462.03,462.01,463.36,460.02,60592.94,2.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-18,76.37,75.93,77.24,74.51,70188.24,2.24,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-18,5851.47,5851.07,5852.05,5849.44,47660.43,2.68,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-18,442.63,443.04,444.07,441.69,64032.99,2.78,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-18,82.88,81.95,84.45,80.27,44384.35,-1.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-18,5674.44,5673.71,5675.28,5673.02,34448.66,0,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-18,461.36,461.52,462.7,459.83,101280.64,0.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-18,83.45,84.35,86.11,82.25,35465.06,2.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-18,5838.61,5839.42,5841.34,5836.66,67503.19,-2.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-18,468.96,468.32,469.03,466.48,64850.21,2.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-18,82.81,82.21,84.16,80.51,20658.9,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-18,5956.43,5955.46,5957.12,5954.21,97148.11,1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-18,449.7,449.42,451.49,448.36,42416.06,2.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-18,83.6,84.38,84.87,82.17,79766.52,0.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-18,81.51,81.81,83.14,81.23,33410.95,1.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-18,5693.13,5692.26,5694.55,5691.82,108957.02,1.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-18,5939.73,5939.06,5941.28,5938.34,94305.02,2.49,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-18,457.72,457.5,458.01,455.79,55861.08,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-18,450.07,450.35,450.68,448.19,67798.29,-2.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-18,83.02,82.02,83.77,81.39,105830.31,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-18,83.37,82.54,83.47,82.13,62095.16,-2.52,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-18,5663.31,5663.72,5665.14,5662.78,79036.08,0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-18,5922.28,5923.04,5923.27,5920.41,70045.69,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-18,453.55,453.32,454.01,452.13,66225.27,1.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-18,459.14,459.39,460.39,457.38,43798.66,-2.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-17,84.33,83.6,85.28,81.75,54922.28,2.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-17,5686.89,5687.03,5688.9,5685.46,97866.62,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-17,452.69,451.85,453.41,451.72,103656.39,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-17,85.55,84.75,85.72,84.71,84059.72,-0.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-17,5925.35,5925.26,5927.32,5924.82,16443.97,-0.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-17,453.45,454.39,456.29,453.12,101341.05,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-17,81.28,81.69,83.53,80.55,28173.88,-1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-17,5715.12,5714.74,5716.75,5714.61,101857.64,0.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-17,455.99,456.36,456.84,455.97,66470.96,0.6,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-17,76.86,76.77,78.53,75.13,64750.54,-2.35,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-17,5797.04,5796.73,5798.34,5795.55,75367.9,-2.74,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-17,449.29,449.96,451.35,448.99,58888.11,0.03,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-17,78.49,77.78,79.22,77.69,33417.46,-2.14,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-17,5796.94,5796.47,5798.63,5795.08,91429.96,0.47,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-17,447.86,446.92,449.71,445.2,76746.98,-0.11,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-17,75.65,76.08,77.71,74.24,34729.11,-2.87,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-17,5852.66,5852.67,5854.4,5852.38,69627.86,-2.62,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-17,454.73,454.5,455.44,452.68,29599.26,-2.92,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-17,76.43,76.42,76.78,76.01,104730.44,-0.57,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-17,5920.02,5919.68,5921.44,5917.8,67287.44,-1.91,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-17,456.7,457.06,457.21,455.14,20700.48,1.54,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-17,76.35,76.56,77.03,74.59,92909.53,-1.43,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-17,5930.25,5930.25,5931.6,5928.26,73043.98,1,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-17,452.74,452.97,453.09,450.88,20408.06,2.02,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-17,76.37,76.99,77.35,76.25,34079.24,1.3,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-17,5718.57,5719.4,5721.32,5718.35,63604.46,0.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-17,453.42,453.85,454.32,452.98,67310.29,1.01,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-17,78.92,79.66,80.44,78.87,79325.14,1.26,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-17,5800.74,5801.7,5803.18,5800.14,39989.29,-0.29,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-17,458.28,457.65,459.33,456.43,32555.34,2.67,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-17,75.78,76.35,77.35,75.01,21234.02,-0.86,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-17,5678.7,5679.23,5680.31,5678.27,73199.98,-1.09,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-17,451.68,450.81,451.75,448.87,60707.82,-1.19,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-17,77.81,77.62,78.27,76.37,19316.3,1.47,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-17,5664.34,5664.07,5665.32,5663.36,72828.43,2.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-17,461.3,460.75,461.5,460.01,35517.04,2.76,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-17,77.51,77.8,78.09,76.34,14984.83,1.69,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-17,5780.94,5780.22,5781.5,5779.09,19252.15,0.3,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-17,445.28,445.53,447.05,444.26,89619.86,-1.41,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-17,76.87,75.99,78.4,75.33,64451,-1.54,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-17,5710.98,5711.82,5713.2,5709.13,40383.67,-1.14,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-17,444.3,444.59,446.35,442.92,48778.91,1.22,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-17,75.81,75.74,76.63,74.23,87873.99,-2.59,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-17,5900.97,5901.53,5902.17,5899.55,63921.28,-0.15,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-17,446.74,447,447.24,444.92,14413.53,2.2,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-17,82.93,82.74,83.03,81.62,12300.4,1.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-17,5838.63,5839.5,5839.57,5837.42,46339.55,0.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-17,457.54,457.53,458.17,456.28,100688.62,1.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-17,74.15,74.52,74.53,72.86,60513.37,-1.88,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-17,5755.32,5755.11,5756.57,5753.86,64157.35,-0.26,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-17,453.79,454.48,456.02,453.7,23273.07,1.94,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-17,82.71,82.25,82.89,80.67,82945.46,1.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-17,5825.49,5825.06,5826.79,5823.83,59577.91,-1.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-17,459.69,459.02,460.58,457.12,53518.07,-0.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-17,82.93,82.87,83.98,82.55,61210.17,2.88,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-17,5822.81,5823.75,5823.84,5820.89,107387.26,2.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-17,457.08,456.65,458.69,455.04,30416.3,-0.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-17,83.62,83.38,84.89,82.26,105552.74,-0.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-17,5915.13,5915.4,5915.84,5914.62,37430.42,2.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-17,450.25,450.7,452.57,450.04,75978.43,2.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-17,83.52,84.18,85.31,83.05,66992.7,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-17,79.98,80.9,81.25,78.26,89358.48,1.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-17,5696.4,5695.57,5697.58,5695.33,23755.74,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-17,5918.55,5918.28,5919.17,5916.72,87951.96,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-17,455.1,454.93,456.71,453.46,46405.29,-1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-17,450.5,449.73,451.99,448.09,26967.27,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-17,85.11,85.25,85.97,83.99,97713.9,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-17,82.27,82.43,82.61,80.75,39813.76,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-17,5806.84,5807.17,5807.82,5805.91,41799.57,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-17,5746,5746.2,5747.24,5745.29,17758.49,-2.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-17,462.93,463.63,464.26,461.11,85573.49,-0.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-17,464.83,465.39,465.5,462.93,70805.4,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-16,86.19,85.59,88.04,83.77,105620.4,0.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-16,5762.75,5763.56,5765.45,5762.7,55782.09,2.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-16,449.68,449.28,450.42,448.61,95924.09,1.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-16,83.48,83.12,85.09,82.17,81127.78,-0.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-16,5709.81,5709.17,5710.38,5707.82,39314.75,-1.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-16,452.9,453.87,454.71,451.57,24921.33,0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-16,82.5,83.42,83.76,81.43,78676.84,0.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-16,5706.16,5707,5708.55,5705.9,76669.68,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-16,454.12,454.76,455.44,452.2,11296.41,2.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-16,74.9,75.89,77.72,74.09,28829.76,2.16,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-16,5739.77,5738.83,5740.07,5738.73,97139.49,-2.82,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-16,442.61,442.49,444.12,441.14,82537.55,1.38,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-16,76.22,76.04,76.4,75.25,52783.14,0.63,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-16,5761.89,5761.98,5762.02,5760.59,47910.74,-1.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-16,461.02,460.73,462.41,460.31,109251.12,2.72,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-16,78.56,79.2,80,78,40371.1,1.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-16,5764.44,5764.78,5766.7,5764.04,54420.84,1.17,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-16,454.38,454.98,455.46,453.39,36549.43,-0.55,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-16,76.8,77.27,78.47,76.57,30165.25,1.56,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-16,5805.09,5804.39,5806.04,5804.06,19430.25,0.5,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-16,459.66,460.32,460.55,459.44,45816.92,1.55,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-16,80.28,79.48,80.72,78.22,11798.56,-2.16,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-16,5951.87,5951.45,5952.65,5950.32,26276.17,0.75,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-16,446.4,445.65,447.78,444.39,86474.01,-2,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-16,78.46,78.84,80.37,78.44,89790.08,0.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-16,5696.62,5697.07,5698.56,5695.59,73528.41,1.81,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-16,448.13,448.51,448.91,447.51,95583.85,-0.78,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-16,77.63,77.12,78.1,75.97,58270.61,0.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-16,5721.04,5720.48,5722.86,5718.95,25618.99,-0.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-16,454.9,454.76,455.73,453.27,15383.24,0.7,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-16,78.76,78.98,80.27,77.56,78913.92,-1.59,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-16,5750.23,5750.47,5751.28,5749.3,109576.33,-0.08,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-16,448.68,447.95,450.65,447.92,101942.83,0.67,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-16,75.86,74.93,77.15,72.93,87563.02,1.29,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-16,5680.9,5681.29,5682.25,5679.86,23740.17,-1.44,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-16,452.6,452.77,454.76,452.45,86696.27,-1.03,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-16,74.88,75.82,76.15,73.43,65969.31,2.1,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-16,5757.69,5758.4,5758.79,5756.12,47978.71,-0.87,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-16,445.68,446.02,446.22,444.14,13707.34,-0.82,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-16,78.25,78.9,79.25,77.42,104049.81,2.65,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-16,5899.13,5899.76,5900.99,5898.13,66397.2,2.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-16,461.86,462.16,462.54,461.22,57407.65,-0.54,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-16,76.79,76.08,78.01,74.82,41861.88,0.72,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-16,5914.13,5913.52,5914.68,5913.16,22852.94,-2.42,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-16,448.28,449.04,449.56,447.48,88079.95,-1.74,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-16,81.54,80.55,83.13,80.31,50005.07,1.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-16,5884.18,5884.79,5886.71,5883.3,19752.22,0.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-16,451.34,451.17,452.34,450.87,75835.46,2.61,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-16,75.31,75.98,76.61,75.3,28452,0.3,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-16,5918.7,5918.56,5918.83,5917.11,49335.93,1.43,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-16,446.69,447.16,447.99,445.52,66839,0.42,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-16,82.51,82.38,84.08,80.81,46848.56,2.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-16,5952.79,5952.33,5953.25,5950.78,28249.53,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-16,463.83,464.7,465.26,462.73,107820.44,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-16,81.94,81.69,83.91,80.17,54906.21,2.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-16,5773.1,5773.37,5773.62,5771.36,94617.07,-2.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-16,458.46,457.65,459.11,455.73,32112.53,0.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-16,83.29,82.82,84.88,81.54,38020.37,2.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-16,5815.28,5814.97,5817.05,5813.32,43617.92,-1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-16,448.48,449.3,450.43,448.07,83616.78,2.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-16,85.03,85.42,86.83,83.49,30167.15,2.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-16,86.11,85.57,87.55,84.9,75468.89,0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-16,5955.68,5954.71,5956.2,5953.51,43200.12,-1.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-16,5783.57,5784.1,5785.48,5782.06,36769.12,0.54,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-16,453.52,452.79,454.4,451.26,52552.75,-0.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-16,449.38,450.3,452.08,447.58,103362.33,2.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-16,82.31,81.41,82.85,79.55,69910.89,-1.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-16,83.84,84.39,84.39,83.79,75166.17,1.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-16,5758.39,5758.99,5759.28,5756.95,63668.53,2.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-16,5672.21,5671.25,5672.43,5670.53,35906.71,-0.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-16,457.21,456.72,459.21,456.61,57238.82,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-16,466.15,466.27,466.95,466.06,102129.95,0.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-13,80.69,81.44,82.43,80.11,40297.75,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-13,5805.99,5805.58,5806.31,5803.89,12243.18,1.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-13,467.68,467.57,469.61,466.33,101276.3,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-13,81.5,81.67,83.27,81.24,78366.05,-1.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-13,5944.23,5944.29,5946.17,5944.01,49658.46,0.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-13,449.91,449.06,451.56,448.26,79730.63,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-13,85.02,84.4,86.59,82.93,33931.53,0.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-13,5873.33,5873.63,5873.87,5871.41,16606.39,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-13,460.25,460.65,460.9,459.59,50841.95,-0.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-13,80.55,79.64,81.02,79.22,20759.24,2.67,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-13,5766.84,5766.11,5768.25,5766.11,94903.7,2.24,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-13,452.7,452.01,454.62,451.22,103475.6,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-13,75.44,75.37,76.95,74.84,24707.84,0.19,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-13,5883.17,5883.38,5883.47,5882.77,97953.66,-0.13,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-13,457.49,457.89,458.58,457.4,78268.79,2.07,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-13,77.84,77.26,78.25,76.1,53760.12,-1.22,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-13,5902.78,5901.99,5903.64,5901.57,81631.94,0.47,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-13,455.32,454.83,456.87,452.96,52836.35,-2.26,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-13,76.64,77.08,78.86,76.46,72076.53,2.51,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-13,5939.44,5938.81,5939.67,5936.94,17179.29,-2.65,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-13,460.62,459.8,461.01,459.19,38079.85,1.74,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-13,74.48,75.33,76.91,73.49,49745.18,-2.8,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-13,5899.76,5899.21,5901.29,5898.14,68956.09,-0.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-13,442.48,442.44,444.27,442.29,25952.67,-0.17,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-13,77.37,77.77,78.14,75.45,97911.87,1.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-13,5916.91,5917.34,5918.59,5916.33,108853.42,0.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-13,453,452.38,454.62,451.24,44757.88,1.37,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-13,79.77,79.76,80.67,78.23,65856.78,0.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-13,5939.53,5939.58,5940.31,5938.57,102839.81,1.02,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-13,450.77,450.7,452.25,449.92,82395.17,0.32,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-13,78.52,79.16,80.06,77.81,84975.84,0.46,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-13,5896.19,5896.68,5897.21,5894.97,77016.48,0.1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-13,442.95,443.76,443.81,441.12,68885.7,2.73,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-13,77.39,77.46,78.15,76.69,96938.45,-2.99,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-13,5848.77,5849.2,5850.32,5847.53,41689.98,-2.63,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-13,455.31,455.82,457.7,455.12,48628.28,-1.16,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-13,75.92,75.31,76.78,73.79,24088.28,1.39,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-13,5658.2,5658.1,5659.69,5657.24,46084.59,1.25,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-13,453,453.81,453.97,452.75,74099.09,-1.13,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-13,74.95,75.58,76.02,74.35,96760.19,-0.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-13,5783.58,5783.97,5785.51,5783.18,11128.92,-2.73,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-13,460.03,460.25,460.79,458.32,25522.31,-2.79,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-13,75.47,76.23,77.69,74.31,68146.51,-2.98,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-13,5817.89,5817,5819.09,5815.67,27422.03,-1.93,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-13,449.03,449.24,451.2,447.22,105093.32,2.79,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-13,79.96,80.44,81.32,78.46,92337.26,-2.96,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-13,5885.6,5884.86,5885.9,5884.11,24682.04,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-13,463.51,463.04,464.43,461.25,88780.04,1.15,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-13,73.76,73.27,74.41,71.7,80351.51,-2.7,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-13,5697.84,5697.79,5697.91,5697.44,53003.66,0.28,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-13,457.28,457.81,458.26,455.79,70652.19,0.54,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-13,85.6,84.64,86.47,84.23,69793.54,0.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-13,5753.66,5753.66,5754.15,5753.1,20196.04,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-13,457.17,457.87,459.08,456.22,79023.36,1.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-13,81.35,80.88,83.1,80.77,60282.37,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-13,5813.1,5812.11,5814.2,5810.29,91443.05,0.22,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-13,464.65,465,466.65,463.01,88039.55,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-13,84.29,84.63,86.46,83.07,74088.24,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-13,5679.49,5680.19,5680.61,5678.87,66113.55,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-13,449.96,450.81,451.03,448.89,19285.71,-2.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-13,83.36,83.11,83.95,81.5,12327.08,-2.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-13,82.52,82.02,84.11,80.41,48254.91,-2.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-13,5713.18,5712.92,5713.48,5712.09,69659.72,1.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-13,5886.26,5885.59,5887.61,5885.06,38767.76,0.17,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-13,454.6,455.19,456.06,454.18,105997.02,2.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-13,449.92,450.02,451.88,448.89,88821.84,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-13,84.63,85.56,87.5,83.36,65764.27,2.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-13,81.93,82.04,83.2,81.69,94868.7,0.09,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-13,5948.69,5948.55,5949.15,5948,86447.6,2.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-13,5908.77,5908.89,5909.48,5907.45,57705.83,1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-13,457.68,456.81,459.19,456.41,101570.89,-2.86,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-13,458.84,459.67,460.33,457.24,102255.07,1.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-12,81.63,81.09,83.63,80.33,76109.08,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-12,5927.53,5928.03,5928.39,5926.09,97230.99,-1.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-12,467.58,467.06,468.83,466.68,47463.29,1.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-12,81.18,80.9,82.37,79.69,36069.7,0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-12,5952.02,5952.96,5954.95,5950.94,81312.02,2.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-12,462.62,463.27,464.18,462.56,69649.3,2.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-12,83.29,84.11,85.53,82.55,91436.41,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-12,5875.03,5875.16,5875.74,5873.34,64569.32,0.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-12,455.55,455.86,456.88,454.97,49976.89,-2.47,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-12,78.93,78.07,80.03,76.76,39490.39,1.23,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-12,5904.75,5904.88,5906.25,5904.17,77265.18,-0.91,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-12,443.84,443.91,444.56,442.7,19700.56,1.45,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-12,79.57,79.62,79.97,77.9,13127.19,0.07,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-12,5886.04,5885.9,5887.51,5884.34,71721.06,2.75,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-12,455.38,456.3,458.15,454.7,13083.62,-2.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-12,76.68,75.72,78.11,74.45,66051.92,-0.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-12,5843.65,5843.14,5844.06,5842.53,25909.34,2.45,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-12,454.09,454.86,456.26,453.21,79124.94,-1.95,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-12,78.82,78.97,79.64,78.21,21268.77,2.25,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-12,5918.72,5917.73,5920.62,5915.97,59309.68,-0.45,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-12,453.04,453.76,455.62,451.67,36679.54,-0.67,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-12,78.66,79.09,79.68,76.78,29919.22,-0.26,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-12,5739.82,5740,5741.84,5738.93,39071.27,0.58,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-12,461.05,461.26,463.14,459.92,34543.35,-2.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-12,78.56,78.29,79.3,77.66,13027.59,1.41,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-12,5908.33,5908.34,5909.93,5908.03,17072.83,-1.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-12,458.35,457.46,458.97,455.58,47957.81,-1.91,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-12,75.92,76.43,78.03,75.72,37931.71,-2.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-12,5932.61,5931.97,5934.59,5930.97,67432.51,-0.47,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-12,450.37,450.65,451.89,450.2,23967.96,3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-12,76.95,76.18,77.28,74.89,58029.59,0.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-12,5894.75,5895.3,5895.37,5894.31,13847.12,2.9,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-12,456.76,457.22,457.77,455.54,106433.6,0.42,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-12,75.25,76,76.02,74.5,71770.37,-2.28,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-12,5796.33,5796.7,5797.88,5795.56,49182.31,2.57,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-12,448.85,448.07,449.48,446.26,93908.01,-2.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-12,77.38,77.56,78.52,75.93,106351.32,1.15,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-12,5676.95,5677.35,5678.2,5675.09,58171.99,-0.94,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-12,449.52,448.7,451.2,447.38,18500.97,-0.57,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-12,79.18,79.1,81.01,77.97,53914.05,-1.19,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-12,5905.8,5905.45,5907.06,5905.26,98253.99,1.01,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-12,454.27,453.84,454.46,452.64,94133.9,-0.34,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-12,76.3,75.61,76.57,74.5,57792.63,-0.41,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-12,5950.26,5949.65,5951.17,5949.52,23362.61,1.16,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-12,456.46,455.71,457.91,455.49,96108.85,-1.37,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-12,78.84,77.94,80.79,76.43,15741.92,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-12,5907.69,5908.64,5909.74,5906.23,93020.22,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-12,448.4,447.96,450.14,446.81,76746.7,2.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-12,76.93,75.95,78.76,73.96,54317.09,0.27,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-12,5937.01,5937.84,5938.92,5936.71,43207.67,2.19,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-12,458.14,457.54,459.03,456.34,109038.07,1,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-12,85.63,85.03,87.41,84.53,52726.24,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-12,5712.43,5712.54,5713.8,5711.31,46518.98,-0.88,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-12,450.62,451.38,451.98,449.74,92738.04,0.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-12,82.45,82.19,83.73,80.44,81720.33,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-12,5801.71,5800.75,5802.96,5800.56,109157.85,2.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-12,468.08,468.15,469.42,466.68,106587.64,2.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-12,82.14,82.37,82.47,81.89,25269.93,0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-12,5924.89,5924.72,5926.07,5923.86,13984.57,-2.07,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-12,448.39,448.9,449.75,447.35,106305.81,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-12,81.15,82.04,82.78,81.05,24523.58,-1.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-12,81.51,80.78,82.97,79.04,64383.53,1.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-12,5860.17,5860.08,5861.94,5858.96,89668.96,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-12,5734.49,5733.95,5734.73,5732.76,55561.85,-1.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-12,462.38,461.95,464.14,461.75,74204.1,-2.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-12,451.96,452.05,453.25,450.74,34406.6,2.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-12,84.62,85.09,85.13,83.42,66911.84,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-12,83.56,84.16,84.99,82.42,96138,-0.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-12,5812.51,5813.43,5815.4,5812.44,87806.8,2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-12,5788.65,5789.37,5790.76,5788.39,67810.93,2.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-12,458.14,457.54,458.63,455.68,35657.55,-2.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-12,463.5,464.08,464.45,463.41,79064.36,2.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-11,85.1,84.43,85.83,83.18,25319.13,-0.34,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-11,5733.92,5734.19,5735.37,5732.06,65403.75,0.14,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-11,459.71,459.15,461,459.11,96923.89,1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-11,80.46,81,82.1,79.15,87213.88,1.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-11,5802.29,5801.31,5802.55,5799.65,92073.68,1.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-11,450.76,450.79,452.4,448.9,68021.55,1.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-11,86.67,85.71,88.61,85.39,59818.14,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-11,5689.26,5689.35,5690.74,5688.91,106795.04,0.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-11,454.56,454.42,454.74,453.47,40343.43,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-11,78.71,79.67,81.29,77.25,104549.31,0.74,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-11,5942.74,5942.95,5944.46,5941.48,92309.27,0.33,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-11,454.95,454.66,456.58,454.43,77299.52,-1.36,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-11,77.72,78.14,79.73,77.38,38205.5,0.02,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-11,5936.85,5936.76,5937.85,5936.42,86889.48,2.22,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-11,460.24,459.25,461.27,457.75,87588.96,-2.39,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-11,75.9,75.89,77.07,75.67,77364.47,-2.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-11,5890.71,5890.77,5891.36,5889.41,24509.48,2.31,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-11,448.99,449.49,449.58,448.18,45134.79,2.58,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-11,76.98,76.45,78.37,75.37,48376.22,-2.89,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-11,5889.12,5889.6,5890.05,5888.94,56816.08,1.75,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-11,449.99,449.88,450.49,448.4,13914.96,1.14,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-11,77.6,78.51,80.33,75.7,62763.71,1.46,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-11,5885.98,5886.1,5887.35,5885.75,34947.09,1.66,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-11,460.07,459.1,461.71,458.49,71177.78,1.79,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-11,74.61,75.36,75.56,72.74,99038.13,1.56,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-11,5653.85,5654.74,5655.89,5652.09,15816.16,-2.04,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-11,450.14,450.19,450.71,448.67,59069.04,-1.04,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-11,78.79,78,79.83,77.08,49383.58,-1.69,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-11,5864.99,5865.13,5866.79,5863.08,42939.93,-1.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-11,456.5,456.65,457.1,455.96,20351.07,2.34,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-11,75.1,75.06,76.04,74.4,21215.93,-1.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-11,5945.3,5944.84,5946.48,5944.22,107617.91,2.1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-11,454.53,454.16,455.14,453.33,18979.99,-1.72,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-11,78.71,77.84,79.3,77.23,92557.86,1.01,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-11,5836.56,5837.32,5838.83,5835.64,11334.22,-2.27,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-11,455.53,456.07,457.37,455.01,66733.17,-2.76,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-11,75.9,75.86,76.63,74.3,82589.45,-0.39,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-11,5840.29,5840.98,5842.1,5838.91,77057.37,-0.94,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-11,446.09,446.89,447.96,444.44,59585.91,1.26,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-11,78.19,78.07,79,77.87,60872.74,-0.42,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-11,5704.18,5704.6,5704.81,5702.29,74757.13,2.61,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-11,447.21,447.69,449.29,445.86,83420.88,-0.92,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-11,76.36,77.36,78.95,74.91,31053.65,0.16,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-11,5881.64,5881.05,5883.03,5879.44,102817.24,1.26,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-11,449.8,449.34,451.55,447.73,92161.66,0.51,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-11,81.06,81.75,83.03,79.43,10356.75,1.12,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-11,5825.13,5824.42,5826.77,5823.45,76695.63,-1.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-11,451.78,452.36,452.52,451.69,109245.33,-2.71,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-11,78.05,77.66,79.99,77.07,91500.12,-1.05,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-11,5659.28,5659.33,5659.77,5658.4,103246.38,0.71,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-11,447.37,447.18,448.61,446.05,60707.19,1.56,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-11,83.03,82.9,84.24,81.41,29118.13,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-11,5804.34,5804.25,5806.07,5803.17,85383.02,2.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-11,467.74,467.1,467.83,465.48,109770.92,1.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-11,83.92,84.15,86.07,82.5,63347.59,-0.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-11,5853.81,5854.43,5855.65,5852.73,90947.44,1.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-11,463.03,463.75,464.63,461.2,88815.87,1.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-11,82.86,81.99,84.67,80.58,56859.86,1.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-11,5862.57,5861.71,5864.2,5861.63,108871.58,2.14,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-11,459.69,459.9,461.78,459.13,69728.74,1.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-11,81.71,81.74,82.95,81.01,102045.58,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-11,80.16,80.92,81.73,79.79,82431.24,0.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-11,5751.78,5751.36,5752.01,5750.03,66433.66,-2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-11,5893.6,5893.6,5894.66,5892.25,103572.27,-2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-11,463.36,463.68,465.23,461.68,106299.98,2.13,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-11,462.3,461.9,462.48,461.23,53629.65,2.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-11,81.68,80.81,82.43,79.29,90622.74,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-11,80.87,81.48,82.61,79.03,85252.93,-2.24,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-11,5865.33,5865.84,5866.43,5865.15,29865.23,0.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-11,5840.02,5839.1,5841.47,5838.9,67351.01,0.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-11,453.83,454.29,455.19,452.41,22507.11,0.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-11,449.96,450.04,450.62,448.96,78667.95,-2.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-10,83.95,82.99,85.09,81.98,45414.15,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-10,5785.24,5785.53,5786.66,5784.7,43401.9,2.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-10,467.45,467.77,468.7,466.79,12737.54,-2.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-10,84.2,83.37,84.34,82.35,42138,2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-10,5809.13,5808.86,5809.25,5806.91,24445.86,0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-10,449.59,449.8,450.86,448.1,93497.85,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-10,83.83,83.96,85.81,83.5,67335.46,1.23,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-10,5694.15,5694.4,5696.12,5692.87,76989.1,-1.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-10,468.53,468.06,469.77,466.09,27334.52,0.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-10,77.93,78.53,80.16,77.59,80627.06,-1.19,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-10,5695.5,5695.04,5697.01,5693.81,107094.66,-1.38,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-10,461.66,461.22,462.34,459.36,61992.96,-2.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-10,75.18,76.05,77.02,73.4,102603.52,-0.05,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-10,5944.35,5945.05,5945.15,5942.44,75777.2,0.75,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-10,457.17,457.96,459.35,456.56,38453.29,-1.9,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-10,77.03,76.66,77.46,75.32,59468.17,-2.15,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-10,5681.03,5681.64,5682.47,5680.81,52041.91,-1.84,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-10,461.17,460.49,462.34,459.35,37646.4,-2.68,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-10,77.51,77.5,79.05,75.95,104596.42,-1.41,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-10,5912.45,5911.47,5914.03,5910.8,24655.88,-2.69,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-10,451.79,451.95,453.65,449.98,74183.19,1.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-10,79.16,78.38,80.29,78.09,61688.77,-1.53,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-10,5788.04,5788.77,5789.09,5787.36,43456,-1.76,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-10,461.27,460.3,462.1,460.14,59259.25,0.78,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-10,78,78.41,80.37,77.14,56413.67,1.06,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-10,5936.75,5937.34,5938.28,5936.12,109349.42,-1.92,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-10,446.23,446.24,446.74,445.06,66278.57,2.68,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-10,78.61,79.14,80.38,78.57,17444.72,-0.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-10,5669.63,5670.43,5671.01,5668.16,70139.69,-2.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-10,454.66,454.6,455.83,453.84,58189.92,1.29,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-10,75.3,75.87,76.56,74.2,12662.11,2.86,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-10,5936.84,5937.06,5937.91,5935.54,15162.98,0.2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-10,455.44,455.41,456.02,454.77,58136.39,0.22,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-10,75.85,75.66,77.64,73.93,62549.58,-2.45,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-10,5712.69,5712.37,5713.24,5710.46,91039.64,2.46,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-10,458.24,457.45,459.26,457.05,105758.84,1.49,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-10,80.16,79.25,80.49,78.83,72455.85,2.87,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-10,5931.98,5931.44,5932.17,5930.45,16821.95,-2.44,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-10,447.03,447.65,449.08,446,108596.55,-1.34,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-10,76.79,77.59,78.21,76.05,25183.74,1.24,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-10,5782.6,5782.31,5783.28,5781.84,104593.82,1.1,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-10,457.87,457.89,458.89,456.07,41377.3,0.04,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-10,76.41,76.06,77.54,74.1,66137.15,0.78,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-10,5786.02,5785.8,5787.88,5785.55,42883.54,0.3,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-10,446.49,446.89,447.68,445.91,60347.49,0.67,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-10,78.82,79.23,79.76,78.64,38276.63,1.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-10,5836.91,5835.93,5837.95,5835.11,39000.43,2.25,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-10,452.53,452.93,454.87,452.33,105924.1,1.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-10,77.1,77.56,78.22,75.57,53518.58,1.54,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-10,5667.27,5667.62,5669.06,5665.48,79924.43,-2.9,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-10,449.51,449.25,449.7,448,13871.75,0.6,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-10,80.25,81.04,81.75,79.09,56484.06,2.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-10,5925.23,5926.09,5926.74,5924.16,15949.4,-2.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-10,467.04,467.6,469.25,465.63,32478.31,-1.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-10,82.48,82.47,83.89,81.1,98025.33,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-10,5905.7,5906.63,5906.83,5903.79,21965.5,-0.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-10,467.63,467.96,469.73,466.84,21744.83,-0.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-10,84.05,83.74,84.77,82.38,77677.11,0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-10,5835.11,5835.99,5836.59,5834.43,51267.3,0.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-10,450.71,451.31,451.97,449.58,50314.27,1.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-10,85.53,84.57,87.39,82.94,55125.9,2.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-10,84.91,85.26,86.96,84.44,53127.97,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-10,5724.51,5724.86,5725.06,5723.52,87860.44,1.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-10,5777.39,5776.91,5777.74,5775.6,54608.35,2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-10,464.66,463.85,465.84,462.84,33882.42,2.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-10,461.6,461.77,461.86,460.9,66636.48,2.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-10,82.09,82.91,84,81.83,70235.19,2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-10,83.2,82.63,84.63,82.34,35500.45,0.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-10,5828.87,5827.98,5829.12,5826.73,73156.72,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-10,5721.85,5721.29,5722.01,5719.89,90283,2.81,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-10,448.74,449.41,450.19,446.75,38344.89,-1.82,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-10,458.32,459.25,459.62,456.37,98300.08,-1.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-09,80.87,81.15,81.95,79.62,46255.36,2.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-09,5677.27,5676.9,5679.12,5675.31,16080.06,-2.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-09,464.03,464.72,466.23,462.2,61851.57,-2.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-09,82.53,82.72,84.58,81.75,68294.93,-2.35,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-09,5879.45,5879.42,5880.37,5878.09,104695.32,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-09,449.17,448.88,449.93,447.65,13082.08,-2.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-09,82.82,82.31,83.39,81.6,64465.22,-1.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-09,5891.28,5891.93,5892.45,5890.92,79999.14,-2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-09,449.92,449.52,450.65,448.93,27129.92,-0.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-09,77.1,77.41,79.09,76.28,65343.45,-2.26,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-09,5698.84,5697.91,5699.38,5697.17,45946.58,-1.26,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-09,449.56,449.05,451.23,448.92,50972.69,-1.7,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-09,75.93,76.73,78.27,74.14,74688.51,-1.47,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-09,5813.73,5813.99,5815.31,5812.75,38729.3,-0.98,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-09,458.11,459.11,460.97,456.58,63927.06,-1.17,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-09,75.96,75.43,76.01,75.37,93147.48,-1.59,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-09,5801.96,5802.14,5802.26,5801.13,50720.23,-1.95,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-09,442.71,442.57,444.19,440.95,12592.99,-1.97,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-09,74.72,74.98,76.21,74.6,108400.93,0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-09,5917.37,5917.52,5918.29,5915.48,100763.94,-2.02,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-09,457,457.71,459.47,456.45,61001.48,-2.09,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-09,78.56,78.06,79.38,76.87,104846,1.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-09,5826.19,5826.6,5828.54,5825.58,51289.8,-0.62,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-09,456.28,455.53,457.16,454.14,66818.78,1.82,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-09,75.73,75.61,75.99,74.54,58656.96,-2.35,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-09,5731.04,5731.17,5731.42,5730.27,20065.98,0.74,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-09,459.16,458.62,459.8,457.72,108621.14,2.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-09,74.53,74.8,76.72,73.2,59542.61,-1.16,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-09,5739.14,5738.28,5740.7,5737.6,105457.53,-1.77,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-09,460.5,461.1,461.93,458.62,45751.27,0.83,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-09,77.48,78.01,79.31,76.79,60147.58,-0.26,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-09,5708.82,5709.44,5711.22,5707.29,39272.17,0.52,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-09,454.27,454.02,455.98,452.14,42492.26,0.86,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-09,80.17,79.65,80.84,77.75,16237.68,-2.6,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-09,5881.69,5881.62,5882.71,5881.51,70484.99,1.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-09,452.44,452.27,453.51,450.28,83905.17,-0.46,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-09,76.4,75.71,76.85,73.77,75301.04,-1.58,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-09,5809.75,5810.47,5811.51,5808.89,109341.06,-0.63,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-09,456.06,455.71,457.93,453.99,29966.41,-0.98,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-09,75.46,74.84,75.99,73.36,52805.47,2.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-09,5841.03,5840.32,5841.06,5838.46,31272.83,-1.72,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-09,456.33,456.12,457.57,454.93,92355.69,-0.09,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-09,77.54,77,79.35,75.9,84275.94,1.61,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-09,5674.95,5675.41,5676.68,5674.65,26960.52,-2.83,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-09,444.54,443.66,445.87,441.79,38027.78,-1.38,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-09,77.64,77.77,79.69,77.22,108831.6,-0.05,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-09,5770.03,5769.38,5771.05,5768.1,50407.55,-2.55,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-09,447.46,447.6,447.94,445.93,80159.39,-0.85,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-09,72.67,72.85,73.48,72.66,101687.02,-1.37,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-09,5777.43,5776.55,5778.2,5776.22,101611.24,0.64,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-09,443.04,442.42,444.12,440.45,63112.84,1.59,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-09,82.7,83.28,84.38,82.69,23899.45,1.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-09,5957.05,5957.86,5958.16,5957,67778.89,1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-09,457.77,457.99,458.23,456.81,13900.45,2.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-09,83.95,83.13,85.83,82,81876.53,-1.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-09,5880.06,5879.97,5880.4,5879.8,58157.26,2.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-09,465.88,466.71,467.34,465.15,73003.99,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-09,84.26,83.78,84.54,82.04,12750.47,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-09,5714.24,5714.45,5714.72,5713.77,12496.21,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-09,449.74,450.54,451.3,449.54,82475.01,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-09,83.64,83.47,85.44,83.07,74379.89,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-09,82.67,82.24,84.4,80.78,20872.15,-2.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-09,5945.52,5944.92,5947.49,5943.89,81192.75,-2.18,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-09,5768.9,5767.92,5770.06,5766.63,66539.38,1.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-09,451.7,451.71,452.99,450.47,23901.58,-0.27,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-09,460.41,459.92,461.34,457.97,27988.94,0.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-09,81.68,82.29,82.69,80.56,57678.69,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-09,81.54,81.29,82.79,79.63,40678.52,-2.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-09,5940.23,5941.06,5941.09,5939.18,78742.09,-2.85,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-09,5683.53,5684.41,5684.86,5682.85,82999.85,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-09,462.1,461.91,462.87,460.18,59911.7,0.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-09,450.98,450.57,452.05,449.23,93639.79,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-06,83.26,82.5,84.16,81.35,47563.85,-0.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-06,5824.47,5824.96,5825.18,5824.07,67523.27,0.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-06,463.36,464.17,464.88,462.64,61002.92,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-06,82.74,83.14,83.24,82.13,94314.33,-2.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-06,5935.84,5935.1,5936.21,5933.27,38770.98,-0.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-06,450.34,449.72,450.55,448.94,36011.32,2.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-06,82.59,81.95,84.16,81.6,78917.08,1.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-06,5709.24,5708.25,5710.02,5707.64,61563.97,-1.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-06,467.74,466.81,468.82,465.12,91354.87,1.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-06,77.96,77.11,79.24,76.12,49178.98,1.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-06,5873.57,5873.31,5874.32,5872.24,92872.36,-2.34,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-06,443.48,442.92,444.16,441.03,36328.2,0.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-06,79.46,78.98,79.56,78.47,99435.38,-1.86,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-06,5923.79,5923.07,5925.23,5922.19,72087.65,2.19,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-06,459.89,458.93,461.35,457.74,32525.55,2,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-06,77.56,78.1,79.21,77.43,83858.58,-0.68,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-06,5865.47,5866.21,5866.56,5864.32,103911.14,2.23,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-06,448.95,449.5,450.14,447.99,39121.22,2.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-06,76.72,76.09,78.71,75.72,11077.62,-2.98,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-06,5813.42,5814.06,5816.04,5811.48,88554.92,1.9,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-06,458.54,457.88,458.8,456.26,109275.82,0.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-06,77.27,76.33,78.83,76.32,19555.14,1.68,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-06,5921.95,5922.91,5922.97,5921.17,104415.24,0,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-06,456.56,456.1,457.2,454.91,83675.41,2.54,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-06,77.92,77.33,79.88,77.14,35931.52,0.39,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-06,5699.63,5698.99,5700.26,5698.93,49761.57,1.39,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-06,458.66,458.51,460.22,457.29,47987.05,1.25,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-06,77.2,77.15,77.62,76.15,85266.34,-2.15,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-06,5672.25,5671.75,5672.59,5671.74,72406.94,-2.76,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-06,461.29,460.72,463.04,459.67,13488.98,-1.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-06,80.14,79.56,80.29,79.28,72223.08,1.04,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-06,5913.25,5912.75,5913.67,5912.14,23222.53,2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-06,460.54,461.49,462.95,458.55,43894.3,-1.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-06,79.99,79.38,81.58,79.24,82440.29,1.63,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-06,5858.2,5858.8,5860.15,5856.3,25224.53,2.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-06,457.84,457.25,458.26,457.16,18607.75,2.43,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-06,79.75,79.5,81.16,77.62,14456.94,1.14,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-06,5706.11,5706.92,5708.4,5705.78,68211.04,1.24,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-06,456.15,455.6,456.8,454.2,82657.74,2.08,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-06,79.2,78.21,80.15,77.21,40024.08,-0.78,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-06,5917.17,5916.46,5919.1,5916.04,55497.21,2.41,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-06,443,443.87,443.87,442.47,101130.52,2.07,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-06,73.36,74.15,75.81,71.7,41764.06,1.84,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-06,5844.84,5844.97,5846.87,5843.12,102289.16,-1.49,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-06,441.65,441.7,443.19,441.56,19074.59,-0.93,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-06,79.46,79.44,79.74,78.18,45564.94,2.11,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-06,5870.59,5870.58,5871.39,5870.13,65018.06,-1.68,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-06,460.54,461.41,461.43,459.34,16309.83,1.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-06,74.17,74.49,75.12,73.25,26240.89,-1.35,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-06,5807.18,5806.86,5807.55,5805.54,51532.53,-1.38,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-06,444.52,443.68,444.92,443.41,78266.63,2.58,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-06,81.42,82.03,83.17,81.05,45634.42,-2.07,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-06,5841.4,5840.75,5843.01,5838.85,68045.06,-2.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-06,448.72,449.67,451.42,447.47,88976.35,-2.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-06,81.2,81.26,82.42,81,93577.95,-1.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-06,5785.5,5784.71,5785.63,5784.48,80170.86,0.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-06,462.95,463.63,464.15,461.51,12203.95,0.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-06,82.87,82.92,84.07,81.62,21093.83,2.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-06,5747.24,5746.96,5748.42,5745.65,72188.17,0.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-06,451.42,450.52,453.28,450.26,72975.85,-1.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-06,84.23,84.86,85.01,82.91,55900.23,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-06,82.24,82.65,82.95,81.97,59540.11,-2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-06,5683.77,5684.49,5685.52,5682.16,104530.1,-1.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-06,5731.11,5730.8,5732.37,5729.19,12118.79,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-06,449.37,448.4,449.47,446.67,12120.79,-2.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-06,460.41,460.03,460.43,459.32,104418.87,0,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-06,82.03,81.66,83.87,81.4,25165.82,-1.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-06,83.96,84.18,84.97,82.11,102905.59,0.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-06,5748.07,5748.95,5750.14,5747.42,35226.94,1.16,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-06,5660.15,5660.31,5661.2,5660.13,65809.87,-2.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-06,451.26,451.25,452.93,451.24,17304.67,-2.81,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-06,456.94,457.37,458.41,455.27,15561.15,1.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-05,81.72,80.79,82.17,79.1,32532.29,0.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-05,5735.45,5735.49,5736.2,5735.26,86392.66,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-05,458.91,459.68,461.4,458.22,106801.45,0.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-05,82.18,82.86,84.16,82,72721.85,2.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-05,5903.75,5903.74,5904.95,5902.15,87721.44,-2.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-05,461.1,460.33,462.13,459.01,104803.41,-1.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-05,82.84,83.72,85.27,82.54,90002.19,-0.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-05,5769,5768.44,5769.07,5767.76,74239.53,0.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-05,462.18,461.53,463.08,460.28,39602.88,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-05,75.75,76.71,77.25,75.58,64800.49,-1.91,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-05,5837.79,5837.53,5838.37,5837.2,64177.06,-0.59,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-05,460.47,460.68,461.13,460.18,47298.42,-2.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-05,76.49,75.66,77.85,73.76,96034.12,-0.28,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-05,5949.99,5949.61,5951.87,5948.83,53307.31,-1.26,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-05,448.09,447.44,449.37,447.37,82220.92,-2.8,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-05,79.38,79.51,80.26,78.03,90433.03,2.85,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-05,5827.93,5828.55,5830.23,5826.93,82075.35,1.66,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-05,443.02,442.75,443.85,441.89,20983.8,-0.89,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-05,77.19,77.02,78.42,76.86,55386.24,-2.39,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-05,5783.9,5783.91,5785.76,5781.93,102465.91,-2.38,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-05,461.3,461.44,461.64,460.31,95008.64,-1.96,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-05,75.16,75.77,77.56,74.84,103714.89,0.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-05,5706.77,5705.95,5708.44,5705.6,61850.39,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-05,456.73,456.34,458.42,454.65,28397.65,0.82,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-05,76.62,77.61,78.21,74.84,94940.67,-1.52,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-05,5682.18,5682.82,5683.95,5680.64,16473.09,-2.23,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-05,449.23,449.54,449.83,448.3,40070.97,2.98,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-05,77.99,78.86,79.11,77.19,87255.88,1.4,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-05,5932.74,5932.47,5932.84,5932.02,74550.12,-0.35,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-05,456.14,457,458.12,455.22,40427.96,-0.91,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-05,78.72,79.04,79.31,76.98,50434.94,-0.53,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-05,5737.22,5736.86,5737.24,5736.22,75555.12,0.01,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-05,455.16,454.16,455.85,452.65,74397.06,2.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-05,75.68,75.17,77.03,74.01,59101.18,-2.9,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-05,5849.41,5849.91,5851.44,5847.49,105131.83,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-05,448.49,449.32,449.35,447.55,50794.12,1.08,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-05,77.45,77,78.76,76.82,23213.68,1.49,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-05,5825.11,5824.55,5825.76,5824.55,76460.56,1.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-05,455.04,454.49,456.23,452.53,51212.86,1.42,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-05,76.25,75.98,77.46,75.4,89624.59,-2.74,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-05,5671.86,5672.76,5673.7,5670.26,78332.9,-2.29,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-05,451.78,451.62,453.56,450.69,80254.49,-0.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-05,75.42,75.86,77.62,75.04,58832.19,-0.14,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-05,5727.08,5727.01,5727.92,5725.05,16747.24,2.98,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-05,458.57,458.5,460.31,456.91,12346.59,-0.29,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-05,78.61,79.6,81.59,77.77,15932.79,-2.78,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-05,5739.36,5739.8,5741.01,5738.23,28879.71,0.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-05,452.13,452.52,453.97,451.04,43804.15,-2.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-05,72.59,73.58,75.54,72.27,74753.8,0.98,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-05,5765.44,5764.93,5766.54,5764.07,67495.89,-2.15,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-05,440.26,440.6,440.86,439.05,70849.48,2.1,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-05,84.99,84.03,85.12,83.87,87502.75,2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-05,5825.48,5824.56,5825.85,5824.02,87287.73,2.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-05,456.34,456.8,457.76,455.06,75265.42,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-05,83.29,84.06,84.14,81.75,84900.08,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-05,5779.67,5779.69,5779.78,5778.27,72077.11,-1.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-05,468.61,467.95,469.18,466.1,92968,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-05,81.07,80.83,82.46,79.11,107717.71,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-05,5752.66,5753.31,5754.16,5751.77,69353.84,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-05,456.55,457.22,457.88,456.4,81647.18,1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-05,81.76,82.25,83.48,81.46,69540.65,1.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-05,83.78,84.42,85.07,83.17,23112.18,-0.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-05,5743.95,5744.55,5746.01,5743.23,67040.85,1.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-05,5867.41,5867.37,5869.22,5866.77,105315.12,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-05,467.07,467.75,469.14,465.56,52016.67,-1.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-05,468.13,467.85,469.13,465.96,100619.44,-1.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-05,82.86,83.2,84.51,81.66,50899.75,0.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-05,83.56,82.72,85.47,82.14,41542.81,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-05,5953.62,5952.74,5954.41,5951.08,94891.24,2.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-05,5919.27,5919.57,5920.23,5918.99,39141.21,-1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-05,455.86,455.76,457.33,454.88,94601.54,-1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-05,467.85,467.05,468.78,466.44,108530.62,1.3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-04,82.77,81.93,83.15,80.43,61617.82,0.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-04,5690.86,5691.65,5692.32,5689.24,61056.39,2.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-04,459.52,460.29,460.72,459.48,103701.63,1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-04,80.77,81.33,81.59,80.29,102028.95,0.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-04,5858.69,5859.32,5861.08,5857.02,65152.92,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-04,453.85,454.59,455.89,452,91284.19,1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-04,83.07,82.26,83.8,81.27,64296.8,-2.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-04,5864.75,5864.55,5866.48,5863.68,37245.82,2.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-04,460.76,460.48,460.81,459.73,95418.87,-0.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-04,79.62,78.65,79.63,77.66,32810.54,2.02,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-04,5751.07,5750.39,5752.61,5750.09,25452.34,0.05,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-04,442.64,443.18,444,442.13,93905.75,0.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-04,79.77,79.39,79.99,78.22,30921.82,-1.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-04,5813.73,5812.76,5813.84,5812.34,93232.56,-2.13,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-04,452.11,451.28,452.56,450.13,108757.4,-2.74,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-04,79.33,79.19,81.27,79.11,63787.68,-0.62,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-04,5816.56,5816.86,5818.37,5815.7,69831.46,-0.08,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-04,458.8,458.78,458.98,458.57,64650.79,1.05,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-04,76.18,76.6,77.42,74.61,14335.05,-0.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-04,5813.94,5813.11,5815.78,5811.5,48525.87,-2.23,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-04,443.3,443.37,445.03,441.74,53406.64,0.75,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-04,79.63,78.76,80.51,77.73,34855.03,-2.5,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-04,5780.27,5780.12,5781.68,5779.71,107591.83,-0.89,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-04,456.5,456.78,458.09,454.69,30503.7,-1.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-04,77.48,77.17,78.29,75.43,82884.13,0.67,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-04,5764.77,5763.89,5765.26,5763.34,11475.86,0.07,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-04,448.02,448.97,449.14,446.58,97143.16,-0.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-04,79.87,79.63,80.45,79.29,92809.98,0.83,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-04,5835.08,5834.11,5836.74,5833.89,12665.94,0.96,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-04,445.5,446.01,447.77,444.75,75079.69,-2.87,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-04,78.54,79.51,80.15,76.76,25154.7,-0.2,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-04,5773.95,5774.73,5775.63,5772.83,109666.89,0.88,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-04,448.63,448.69,448.82,448.61,77513.54,-1.44,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-04,77.07,77.89,79.89,75.63,105131.69,0.85,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-04,5659.65,5659.37,5660.9,5657.58,58769.05,1.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-04,460.89,461.73,461.84,460.3,103614.37,1.5,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-04,75.37,75.28,77.29,75.23,68404.24,-0.13,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-04,5892.21,5892.88,5893.13,5891.12,57972.2,0.95,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-04,450.58,449.85,451.72,449.49,65781.04,1.22,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-04,77.02,76.07,77.04,75.64,30554.88,1.71,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-04,5748.68,5748.28,5749.7,5747.61,100991.93,-0.84,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-04,453.6,453.65,453.7,452.47,95354.14,1.73,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-04,75.36,76.02,76.9,74.82,15673.47,0.4,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-04,5767.73,5768.35,5768.71,5765.96,15725.5,-1.58,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-04,453.79,452.81,455.66,452.79,90981.85,-2.36,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-04,79.56,80.24,81.77,78.73,35839.31,1.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-04,5869.89,5869.77,5870.18,5868.97,40520.08,0.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-04,454.54,454.91,455.8,452.87,67864.38,2.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-04,74.3,74.55,75.05,72.45,50440.77,-0.75,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-04,5691.56,5691.19,5691.83,5690.46,88163.77,-2.99,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-04,447.66,448.5,449.05,446.12,29459.31,-0.47,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-04,82.82,82.36,83.56,81.39,101476.18,2.25,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-04,5887.08,5886.76,5888.93,5885.35,50341,-0.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-04,452.58,452,453.19,451.69,82088.35,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-04,83.47,82.82,83.67,82.51,68457.63,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-04,5742.38,5742.18,5742.99,5741.91,51747.28,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-04,454.29,453.29,455.32,452.7,70133.48,2.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-04,82.51,82.21,82.82,80.52,43393.78,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-04,5934.15,5934.17,5935.79,5933.05,43011.27,-0.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-04,458.84,459.38,459.95,457,30761.79,-2.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-04,81.4,81.12,83.28,79.73,87815.12,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-04,81.64,81.84,83.59,79.93,78365.62,1.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-04,5876.94,5876.83,5878.67,5875.37,32790.16,1.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-04,5720.47,5721.3,5721.43,5719.72,12100.47,0.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-04,453.89,453.25,454.32,452.76,53998.77,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-04,465.01,464.04,466.81,462.5,95149.94,-1.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-04,84.55,84.02,86.46,82.84,102723.86,-1.14,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-04,86.44,85.46,86.98,84.8,85856.18,-2.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-04,5817.9,5817.84,5818.09,5816.48,54838.95,2.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-04,5675.1,5675.67,5676.76,5673.43,103043.34,2.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-04,453.47,452.85,454.81,452.51,106762.37,2.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-04,455.87,456.69,457.95,454.07,20764.88,2.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-03,85.03,85.54,87.07,84.9,33742.99,-2.63,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-03,5835.24,5834.78,5835.42,5834.13,62958.68,2.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-03,449.77,450.6,450.87,449.11,106690.54,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-03,85.41,85.6,85.97,84.82,25409.48,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-03,5701.54,5700.75,5702.09,5699.55,53265.13,2.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-03,455.25,454.71,456.25,452.78,52471.53,1.97,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-03,83.57,83.53,83.9,83.13,17342,2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-03,5679.69,5679.39,5681.69,5678.5,80500.98,1.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-03,453.21,453.27,455.25,451.35,108686.3,0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-03,76.54,75.89,76.8,74.28,12113.7,-2.39,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-03,5669.82,5670.62,5672,5668.08,81786.38,-1.52,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-03,460.97,460.56,462.47,460.45,101977.51,1.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-03,77.58,76.97,77.79,76.39,107445.26,-2.96,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-03,5722.24,5723.15,5725.04,5721.89,88268.79,-0.87,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-03,442.4,443.17,444.18,440.91,38085.14,-0.16,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-03,78.63,79.48,80.57,77.77,14119.69,-0.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-03,5911.46,5911.79,5913.17,5910.58,87273.21,1.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-03,452.66,452.77,454.4,450.74,97785.82,1.91,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-03,79.85,79.25,81.84,78.82,54024.24,-1.14,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-03,5826.77,5826.08,5828.67,5824.91,78333.9,2.52,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-03,449.53,449.48,450.77,448.16,109787.77,2.83,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-03,79.02,78.17,79.23,77.43,16538.34,-1.68,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-03,5659.26,5658.33,5659.8,5656.38,80005.12,0.25,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-03,461.28,461.58,463.49,460.51,76038.96,0.86,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-03,79.05,79.14,80.03,77.05,14766.69,2.22,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-03,5673.97,5674.06,5675.08,5673.52,108477.97,2.13,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-03,447.78,448.03,448.18,446.24,48873.5,0.13,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-03,77.43,77.96,78.74,77.4,53093.54,0.34,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-03,5741.48,5742.3,5744.01,5740.76,79833.68,-0.56,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-03,459.74,459.26,461.04,458.88,59049.39,1.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-03,78.58,77.68,78.78,77.04,74964.61,1.2,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-03,5872.65,5872.23,5873.27,5870.32,67137.11,-2.54,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-03,457.68,457.98,458.8,457.33,48805.95,-0.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-03,76.26,75.37,76.27,74.87,47281.27,-2.89,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-03,5910.11,5911,5911.99,5909.16,82984.54,2.8,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-03,444.76,445.51,445.9,444.3,108840.35,1.35,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-03,78.61,77.67,78.93,76.74,20998.21,1.21,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-03,5689.53,5689.27,5691.18,5687.38,42325.57,-2.61,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-03,452.93,453.62,455.45,452.45,93055.32,0.61,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-03,76.74,77.28,78.85,75.86,48644.61,-1.87,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-03,5662.93,5662.34,5664.03,5662.07,109083.61,-0.3,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-03,460.13,459.82,460.93,458.46,90491.9,-2.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-03,74.31,73.73,74.75,73.64,44249.81,1.4,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-03,5788.61,5789.01,5789.72,5787.89,83457.84,1.95,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-03,452.85,452.01,453.47,450.18,41462.88,-2.57,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-03,78.66,77.77,79.02,76.73,18943.28,1.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-03,5732.06,5731.14,5733.41,5729.28,11692.4,-1.15,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-03,458.28,458.88,459.94,457.07,25875.83,-2.19,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-03,75.92,76.48,77.31,75.69,75298.85,2.81,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-03,5706.59,5706.83,5708.38,5706.41,23841.27,-0.33,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-03,458.44,457.49,458.75,456.74,43051.59,2.59,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-03,85.35,85.19,86.88,84.62,102198.84,2.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-03,5938.58,5939.33,5940.14,5938.1,88291.55,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-03,449.63,450,451.92,449,63350.14,2.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-03,81.99,81.38,82.19,80.65,24177.4,-1.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-03,5925.8,5925.89,5926.47,5925.61,72352.43,-1.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-03,448.19,448.6,448.76,447.52,20414.65,2.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-03,81.87,80.93,82.66,80.14,103782.38,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-03,5858.9,5858,5860.8,5857.72,99920.96,-1.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-03,460.23,461.01,461.45,459.51,89727.14,2.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-03,81.99,81.76,83.58,81.5,23677.6,-2.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-03,83.26,82.89,85.23,81.9,45128.16,-0.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-03,5669.86,5670.26,5671.01,5668.74,48595.65,-0.69,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-03,5735.73,5735.15,5736.6,5734.97,100474.5,1.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-03,467.13,467.71,469.25,465.42,30027.53,0.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-03,460.53,461.4,463.22,458.86,26973.02,2.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-03,82.36,82.45,82.97,81.6,81013.25,-2.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-03,82.17,82.93,84.6,80.86,55229.91,-2.09,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-03,5713.49,5712.53,5715.36,5711.2,72394.98,1.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-03,5761.4,5761.93,5762.34,5760.7,26244.31,-2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-03,452.37,451.42,454.02,449.92,86424.12,0.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-03,462.51,462.71,463.49,461.82,79784.7,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-02,86.29,85.38,87.15,85.1,94689.83,-2.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-02,5826.56,5826.53,5827.4,5826.24,33188.59,0.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-02,466.28,465.89,467.55,464.45,106903.57,2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-02,81.26,80.91,81.38,79.89,78968.55,0.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-02,5755.71,5756.06,5757.93,5754.04,66960.2,1.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-02,457.79,458.11,459.92,455.93,38473.47,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-02,81.65,82.6,84.36,81.11,38365.14,2.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-02,5747.87,5748.65,5749.43,5746.07,47872.8,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-02,467.98,467.18,469.27,465.34,103832.45,-2.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-02,79.65,78.77,80.46,77.87,100712.25,-1.99,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-02,5756.49,5756.74,5758.47,5755.42,32095.45,-2.87,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-02,441.94,442.62,444.23,441.12,14706.31,0.04,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-02,76.95,76.85,78.35,76.16,90292.07,-3,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-02,5661.27,5660.39,5661.51,5658.89,51791.11,1.77,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-02,452.41,451.87,452.6,450.34,22317.26,-1.57,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-02,78.13,77.42,78.95,76.43,104426.62,-0.07,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-02,5797.38,5796.97,5797.66,5796.48,10820.62,0.48,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-02,462.15,461.48,462.18,459.75,77732.23,-2.79,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-02,78.07,78.23,79.46,76.24,83870.85,-3,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-02,5817.18,5817.59,5819.22,5816.28,51610.62,-1.24,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-02,453.7,452.87,454.97,451.37,29484.84,-1.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-02,76.23,76.92,77.72,76.12,83070.6,-0.24,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-02,5670.12,5669.31,5670.69,5668.13,43938.54,0.78,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-02,453.76,453.78,454.87,451.96,92370.77,-0.95,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-02,78.15,77.75,78.38,76.3,32897.44,-0.32,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-02,5665.42,5666.2,5667.48,5665.32,80486.38,-2.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-02,455.61,456.22,457.36,455.34,48112.77,2.7,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-02,75.78,75.72,77.28,74.21,106667.81,0.61,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-02,5910.96,5911.09,5911.73,5910.05,89609.89,1.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-02,448.39,448.24,449.49,446.83,106784.35,0.04,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-02,74.99,75.9,77.06,73.86,66072.12,-0.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-02,5812.01,5812.82,5813.23,5811.93,32897.32,-0.76,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-02,446.74,445.8,448.06,445.12,49144.55,-2.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-02,75.21,75.11,75.75,73.5,48182.73,2.75,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-02,5889.53,5888.58,5890.58,5887.02,13349.23,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-02,450.85,450.82,451.27,449.27,33879.91,0.78,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-02,75.49,75.9,76.61,73.49,33731.95,1.28,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-02,5723.37,5722.92,5724.14,5721.1,60542.67,0.83,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-02,459.19,459.77,460.12,459.07,84387.77,2.81,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-02,76.87,76.58,78.65,76.03,75135.45,-2.1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-02,5757.34,5757.92,5758.55,5756.58,13528.05,-1.49,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-02,459.15,459.24,460.35,458.16,72500.99,0.39,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-02,76.36,75.85,78.25,75.74,62682.32,1.76,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-02,5854.28,5853.48,5854.83,5853.33,76738.52,-1.34,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-02,446.05,445.51,447.3,443.73,96818.14,1.75,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-02,80.55,80.15,81.88,78.61,57508.87,-2.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-02,5769.78,5769.81,5770.28,5768.68,53649.6,-2.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-02,461,461.26,461.3,460.88,39209.9,1.73,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-02,76.72,75.96,78.51,74.45,77658.02,-1.13,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-02,5925.15,5925.22,5926.09,5924.17,68905.38,1.6,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-02,444.12,444.08,444.95,442.58,63685.5,-2.72,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-02,83.06,82.29,84.64,80.4,28225.94,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-02,5902,5902.38,5903.64,5900.02,82223.86,2.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-02,459.01,458.39,459.25,457.92,24839.16,-2.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-02,80.55,81.13,81.99,79.87,81760.32,-2.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-02,5818.13,5817.41,5819.83,5816.53,105846.65,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-02,456.28,456.94,457.22,456.24,10807.73,-2.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-02,84.85,85.62,86.33,83.39,48008.21,1.2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-02,5705.66,5705.63,5705.73,5705.03,58161.06,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-02,467.23,467.52,469.05,466.55,37860.55,2.72,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-02,85.63,84.77,87.61,84.58,40202.93,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-02,81.95,81.05,82.83,80.39,36941.19,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-02,5749.15,5749.1,5750.21,5748.41,51556.61,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-02,5678.29,5677.98,5679.37,5677.3,33047.96,-1.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-02,449.57,450,451.21,447.83,98400.14,2.87,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-02,449.61,449.86,451.2,448.49,30961.73,-0.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-02,84.42,84.4,85.78,83.37,15057.42,2.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-02,80.35,80.81,81.21,79.52,95198.76,0.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-02,5687.38,5687.53,5688.97,5686.71,107839.17,0.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-02,5769.33,5768.99,5770.85,5767.02,32729.19,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-02,464.76,464.64,465.03,462.89,85321.55,-2.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-02,456.65,457.47,458.21,455.23,48902.71,1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-27,86.17,85.63,87.1,84.59,49201.77,2.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-27,5706.51,5706.24,5707.43,5705.03,10219.25,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-27,456.04,455.72,457.95,454.33,93298.94,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-27,83.28,83.07,83.74,82.69,92159.78,0.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-27,5907.01,5906.72,5908.01,5906.28,43864.84,-2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-27,456.63,457.5,458.23,456.06,99496.05,-1.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-27,83.32,83.35,85.1,83.05,83670.67,1.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-27,5824.35,5823.56,5825.27,5823.46,10611.15,2.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-27,464.36,464.42,465.89,463.97,58799.46,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-27,75.43,76.23,78.1,74.54,52229.64,-1.7,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-27,5695.77,5696.28,5696.49,5694.67,95273.77,2.19,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-27,444.45,444.59,445.66,443.77,62121.33,2.5,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-27,76.62,76.34,77.1,75.77,31177.89,-0.93,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-27,5898.1,5898.59,5900.51,5897.51,54795.05,0.73,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-27,461.83,461.25,462.46,460.88,43494.63,-1.12,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-27,79.61,78.99,80.4,78.71,99243.65,-0.46,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-27,5917.91,5918.24,5918.96,5916.18,43336.12,2.76,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-27,452.63,452.93,454.7,452.28,91709.3,-2.66,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-27,75.22,74.89,77.07,74.57,87868.46,0.08,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-27,5669.99,5669.71,5671.46,5668.64,42644.51,-0.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-27,446.4,447.3,448.67,445.18,84606.26,1.18,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-27,76.35,76.16,77.75,74.2,106710.24,-2.68,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-27,5936.03,5936.28,5936.42,5934.78,36470.36,-2.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-27,459.69,458.74,460.7,457.07,103497.48,2.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-27,78.97,78.78,79.87,76.79,45821.03,2.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-27,5765.64,5765.53,5767.16,5764.51,38174.36,2.7,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-27,442.23,442.95,443.04,440.92,82726.64,2.93,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-27,78.33,77.69,80.31,76.62,30638.77,-1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-27,5721.45,5722.05,5722.82,5721.27,29565.58,0.39,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-27,442.49,443.21,443.79,441.08,23482.82,-1.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-27,74.42,75.13,75.3,73.84,73608.72,-0.97,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-27,5810.32,5811.15,5812.29,5809.95,63621.5,-1.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-27,445.13,445.43,446.61,444.06,101880.34,-0.77,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-27,74.61,75.3,76.16,73.42,91725.84,-2.96,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-27,5896.78,5896.1,5897.01,5895.97,20424.76,-2.34,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-27,455.76,454.8,456.25,453.53,92346.98,-0.97,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-27,77.17,77.54,77.75,75.67,61165.79,-1.38,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-27,5871.02,5871.25,5871.78,5870.92,48271.94,-2.14,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-27,461.79,462,463.34,460.33,61412.99,-2.94,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-27,78.15,78.04,79.6,77.61,53378.58,0.59,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-27,5804.58,5803.65,5805.5,5802.85,60230.03,1.8,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-27,452.87,453.37,454.1,452.38,75780.22,-1.37,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-27,73.79,74.64,75.15,71.82,29342.79,-2.22,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-27,5650.98,5651.91,5652.81,5649.7,18337.19,2.67,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-27,451.96,451.73,452.94,450.91,49653.08,0.66,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-27,80.38,80.66,82.64,79.33,35023.09,0.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-27,5850.76,5849.84,5852.27,5849.22,83920.95,0.32,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-27,447.33,448.31,449.12,445.37,34498.56,2.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-27,76.46,77.4,79.19,74.58,26609.44,0.99,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-27,5883.08,5882.11,5884.75,5881.42,17391.71,-0.23,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-27,452.88,452.94,454.63,451.7,69771.98,0.01,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-27,82.68,83.27,84.37,80.7,83389.96,2.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-27,5840.05,5840.97,5842.94,5838.51,64016.52,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-27,460.73,460.56,461.82,458.63,83638.07,2.35,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-27,85.02,84.62,86.77,83.13,81883.09,0.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-27,5839.38,5839.83,5840.36,5838.73,69344.06,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-27,461.95,460.96,463.57,460.03,79032.8,-1.23,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-27,82.91,82.72,84.77,81.2,97598.82,-0.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-27,5755.97,5755.13,5757.58,5754.2,98378.53,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-27,463.66,463.08,463.82,461.45,74562.07,-0.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-27,84.36,85.21,86.9,82.83,11147.57,-2.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-27,85.58,85.04,86.08,84.42,29360.51,-1.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-27,5789.83,5789.18,5790.96,5788.43,55803.91,-1.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-27,5860.88,5861.76,5863.28,5859.64,36826.02,2.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-27,466.23,465.39,467.11,464.18,99788.63,-2.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-27,451.63,451.66,451.67,450.42,30663.36,-0.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-27,82.57,82.89,83.35,80.8,88309.36,0.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-27,85.46,84.56,85.86,82.75,28518.89,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-27,5678.87,5678.55,5678.94,5676.74,67460.93,2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-27,5840.65,5840.62,5842.43,5839.82,98144.47,0.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-27,453.5,453.61,455.55,453.13,22125.78,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-27,467.29,466.93,468.91,466.52,106031.31,-1.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-26,82.59,81.81,83.91,80.34,84306.43,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-26,5659.41,5660.16,5661.6,5658.95,30848.49,-0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-26,459.66,460.06,461.7,459.2,40044.73,-1.63,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-26,80.94,80.7,82.55,80.52,51004.01,2.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-26,5707.05,5706.22,5707.3,5704.85,14825.82,-2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-26,457.63,456.68,459.46,455.29,46906.16,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-26,80.68,80.66,82.09,78.91,26712.14,2.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-26,5886.52,5887.49,5888.3,5884.92,84513.61,1.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-26,462.86,463.47,464.85,461.83,42080.48,2.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-26,78.49,77.94,79.46,76.62,65535.19,-1.12,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-26,5834.47,5833.66,5834.94,5831.83,86322.18,2.28,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-26,456.05,456.19,456.24,455.78,93330.96,0.23,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-26,77.88,78.27,79.98,76.7,99328.79,0.9,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-26,5755.26,5755.14,5755.46,5754.98,17256.01,2.79,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-26,458.86,459.56,461.44,458.12,15046.03,-0.62,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-26,74.47,74.98,75.31,73.64,94392.84,-2.04,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-26,5930.24,5931.16,5931.6,5929.48,71101.6,1.48,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-26,449.81,449.55,451.66,449.17,20657.89,2.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-26,79.63,79.26,80.9,78.07,15688.24,1.75,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-26,5661.51,5660.56,5662.87,5660.42,44038.53,-1.49,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-26,448.2,447.81,448.28,447.31,31358.13,0.81,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-26,75.8,76.11,78.02,75.56,101884.18,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-26,5816.41,5815.42,5816.86,5814.48,33355.2,-1.14,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-26,447.09,448.05,449.73,446.52,65947.39,2.86,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-26,80.27,79.4,80.77,78.12,62199.82,-0.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-26,5680.17,5681.01,5682.54,5678.18,72340.78,0.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-26,442.76,442.74,444.75,441.27,96289.92,-2.14,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-26,74.88,75.23,75.39,73.77,28305.63,1.23,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-26,5862.61,5863.48,5864.03,5861.62,106900.55,-1.64,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-26,450.46,449.79,451.24,448.53,40291.16,-2.32,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-26,76.99,77.48,77.53,75.62,46006.57,-0.05,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-26,5675.63,5675.68,5675.95,5675.27,58860.48,-1.99,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-26,445.31,445.16,446.28,444.12,88291.67,-2.71,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-26,78.54,78.05,79.37,77.56,40426.66,0.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-26,5858.6,5859.08,5861,5857.19,95434.14,1.74,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-26,462.87,462.02,463.82,461.02,70713.7,2.55,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-26,77.55,76.86,77.76,75.92,65570.49,-2.83,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-26,5903.13,5902.54,5904.58,5901.42,43150.92,2.92,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-26,456.22,456.89,457.65,454.54,29178.42,2.79,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-26,78.84,78.22,79.45,76.76,30907.98,-2.41,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-26,5772.05,5771.52,5772.66,5770.9,45628.15,0.01,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-26,444.45,444.05,444.52,442.35,26735.14,-0.41,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-26,75.68,76.64,77.84,74.07,23814.5,1.63,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-26,5746.13,5746.1,5747.77,5744.31,14979.96,2.25,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-26,447.95,448.11,448.66,445.98,21642.73,0.32,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-26,79.43,79.89,81.61,78.96,38774.25,2.64,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-26,5779.54,5778.7,5780.3,5777.1,29802.01,0.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-26,456.43,457.28,458.7,454.76,85581.78,-0.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-26,75.02,74.96,76.81,73.17,100167.34,-0.91,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-26,5806.09,5805.78,5807.42,5803.99,93363.8,0.94,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-26,457.99,458.58,458.88,457.47,101347.95,-2.11,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-26,82.44,82.93,84.1,81.21,37264.2,-1.87,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-26,5911.18,5910.68,5912.45,5910.07,44053.87,1.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-26,449.91,450.15,451.6,449.38,90373.92,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-26,81.06,82.05,83.23,80.72,53836.95,1.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-26,5708.23,5709.02,5709.78,5706.47,75422.11,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-26,467.56,466.87,468.09,465.96,73974.24,-0.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-26,80.79,81.12,81.21,79.94,42171,-2.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-26,5863.27,5862.88,5864.02,5862.36,83512.52,-0.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-26,464.76,465.23,465.38,463.64,55306.57,-2.95,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-26,81.56,81.88,83.26,80.61,41126.78,2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-26,85.95,85.35,87.5,83.89,87746.09,2.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-26,5841.51,5841.28,5842.23,5840.93,66075.82,2.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-26,5768.81,5767.93,5769.46,5767.08,27530.51,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-26,460.81,460.57,461.09,460.31,68491.27,0.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-26,449.39,450.08,450.67,449.01,64252.47,-0.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-26,80.6,80.83,81.03,78.96,80086.2,-1.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-26,84.38,85.24,85.52,83.07,71479.55,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-26,5684.68,5684.61,5686.04,5683.7,102894.13,-1.11,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-26,5901.19,5900.96,5901.57,5899.59,45482.27,1.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-26,457.18,457.13,458.78,455.37,89241.24,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-26,458.48,459.03,461,456.79,39371.85,0.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-25,82.4,83.34,83.59,81.89,27049.38,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-25,5801.31,5800.88,5802.66,5799.23,92596.19,-2.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-25,455.32,454.73,456.74,454.05,73276.47,1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-25,82.79,83.55,85.51,80.83,21502.58,-2.32,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-25,5839.57,5839.88,5840.45,5839.35,29084.93,2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-25,448.53,448.55,448.66,447.59,52121.49,2.71,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-25,83.01,82.7,84.82,80.85,61521.55,-0.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-25,5891.06,5891.6,5892.25,5890.55,30673.22,1.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-25,451.08,450.84,452.4,450.47,94855.62,-0.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-25,77.23,78.17,79.17,76.38,30542.53,-0.36,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-25,5653.36,5653.92,5654.03,5652.36,20236.55,-0.26,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-25,461.53,461.15,462.14,460.93,81155.46,-0.41,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-25,79.45,78.87,79.92,77.94,58649.88,0.29,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-25,5902.28,5901.72,5902.77,5901.38,22223.02,2.69,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-25,460.38,459.66,461.81,458.64,30225.06,-0.73,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-25,77.78,77.65,78.88,75.69,75765.76,-2.43,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-25,5885.51,5884.51,5886.24,5884.27,19207.96,2.68,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-25,447.5,446.66,449.11,444.86,82041.22,1.09,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-25,74,74.64,75.29,73.15,16557.29,-2.93,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-25,5760.22,5760.28,5761.11,5758.47,98285.47,1.45,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-25,453.42,453.63,454.06,452.07,23785.91,1.44,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-25,73.8,74.72,75.26,71.92,93722.3,1.61,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-25,5701.89,5702.65,5702.93,5701.13,107257.09,-1.82,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-25,456.16,455.71,456.65,454.73,10821.91,0.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-25,76.1,76.63,78.46,75.37,49665.12,-2.02,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-25,5764.33,5764.89,5766.37,5762.82,39270.03,-2.31,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-25,453.75,453.68,453.97,452.95,76497.19,2.88,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-25,75.63,75.46,76.34,74.37,34391.56,-0.35,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-25,5922.95,5923.59,5924.76,5922.53,47961.59,-2.45,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-25,459.02,459.98,461.67,458.77,29626.22,0.11,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-25,78.33,79.2,79.92,77.42,92350.77,-0.47,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-25,5819.95,5819.03,5819.96,5817.65,54833.81,0.86,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-25,461.7,461.93,462.76,459.92,37355.01,-0.42,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-25,78.62,79.22,80.95,78.06,78454.28,-2.23,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-25,5827.25,5828.16,5830.09,5826.44,101855.33,2.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-25,454.92,455.36,457.19,453.96,30188.39,0.78,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-25,77.3,77.29,78.69,76.95,45926.42,0.16,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-25,5918.6,5918.42,5920.56,5916.95,55866.23,-0.98,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-25,454.52,455.03,455.68,452.81,40746.18,-2.74,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-25,75.15,74.97,76.94,73.43,43364.6,-0.87,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-25,5852,5852.57,5854.39,5851.12,101478.63,-0.69,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-25,458.43,457.85,459.51,457.35,46998.97,2.16,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-25,77.75,77.2,77.84,75.54,99589.22,-1.1,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-25,5880.83,5881.71,5883.6,5879.95,14427.82,-2.68,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-25,441.5,441.25,441.77,440.14,58171.4,0.64,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-25,80.31,80.47,81.18,78.81,66303.61,2.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-25,5928.94,5929.08,5929.23,5927.39,18384.55,1.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-25,457.6,458.21,458.61,457.3,30041.29,0.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-25,76.96,76.12,77.64,74.74,13440.93,1.56,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-25,5877.49,5877.83,5879.77,5875.99,65568.3,-1.71,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-25,449.09,449.85,450.38,448.25,32578,-0.32,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-25,84.75,85.55,86.46,83.43,86157.89,-1.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-25,5671.5,5672,5673.61,5670.68,82463.64,0.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-25,459.81,460.47,462.42,458.29,87133.23,1.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-25,83.41,82.47,84.45,81.1,46834.46,-1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-25,5716.27,5716.22,5716.31,5715.05,65568,-1.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-25,453.2,452.42,454.62,451.68,53844.3,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-25,81.86,81.89,83.54,81.31,75956.55,-1.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-25,5818.63,5819.48,5821.24,5817.57,33089.63,-1.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-25,463.87,463.64,465.04,462.07,98484.59,-2.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-25,83.79,82.9,84.97,82.72,30613.51,0.24,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-25,84.32,83.85,85.98,81.95,34796.54,2.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-25,5766.47,5766.17,5766.53,5765.55,94990.09,2.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-25,5928.08,5928.2,5929.01,5927.91,100058.2,2.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-25,457.78,457.88,458.86,457.34,40054.17,-0.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-25,451.4,450.42,451.48,449.17,108326.58,1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-25,85.43,85.18,86.93,84.65,82825.26,-0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-25,79.89,80.88,82.69,78.37,25518.13,0.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-25,5933.88,5933.92,5933.96,5932.28,62363.82,2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-25,5723.16,5723.48,5723.89,5722.42,56193.29,1.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-25,464.02,464.37,465.56,462.23,96111.05,0.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-25,463.37,462.83,465.13,460.87,81236.52,0.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-24,81.79,82.61,83.9,80.83,55908.08,-2.21,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-24,5924.5,5924.34,5924.96,5922.58,26878.17,-2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-24,462.1,461.47,462.68,460.5,21060.85,2.05,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-24,82.32,81.69,83.41,80.2,16433.03,1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-24,5892.96,5892.07,5894.02,5891.91,12025.03,-1.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-24,461.74,461.37,463.23,459.61,42784.22,0.43,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-24,84.47,85.45,86.75,82.89,24046.91,2.77,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-24,5948.48,5947.74,5948.76,5947.46,53274.27,-2.79,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-24,450.15,450.87,451.7,449.35,80760.83,-2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-24,78.35,78.45,78.84,77.51,28925.47,0.97,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-24,5875.71,5876.04,5876.29,5875.46,27264.5,2.44,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-24,444.75,445.13,445.4,444.1,31614.51,1.89,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-24,76.03,75.04,76.82,74.32,106033.27,0.93,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-24,5834.65,5834.74,5836.4,5834.45,59192.92,-2.91,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-24,448.24,447.29,449.21,445.9,70868.28,1.1,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-24,76.92,77.08,78.93,76.85,32495.62,-1.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-24,5772.49,5773.26,5773.98,5770.71,96191.82,2.46,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-24,456.39,456.13,457.69,455.25,56151.94,-1.73,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-24,75.73,75.85,77.05,73.94,31428.28,2.56,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-24,5924.85,5925.16,5926.74,5923.91,16538.1,-0.98,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-24,447.19,446.71,448.88,444.81,73198.45,-3,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-24,76.81,75.95,77.4,75,54243.37,-2.12,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-24,5893.09,5893.59,5893.74,5892.45,29672.38,-0.1,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-24,445.34,444.79,446.61,443.9,65908.02,1.88,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-24,79.68,78.85,80.21,77.16,86037.04,1.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-24,5709.08,5709.99,5711.55,5707.7,75090.4,-1.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-24,443.48,443.7,444.47,442.21,85161.33,0.92,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-24,78.83,78.68,80.81,77.39,105660.12,-2.87,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-24,5830.47,5830.42,5830.94,5828.57,39124.98,1.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-24,447.76,446.98,449.36,445.44,109652.38,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-24,75.35,76.02,77.31,74.33,101399.15,-1.57,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-24,5820.99,5821.25,5822.7,5820.14,12350.21,-1.05,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-24,444.8,445.41,446.65,443.8,92346.28,2.7,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-24,77.49,76.77,79.36,74.98,15735.17,2.65,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-24,5881.05,5880.1,5881.74,5878.94,18516.61,1.56,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-24,458.17,457.58,460.04,457.22,31867.73,-0.38,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-24,78.93,78.74,79.15,78.02,30606.39,-0.44,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-24,5698.47,5699.17,5699.34,5697.07,57770.39,-0.33,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-24,454,454.02,454.53,453.5,11999.6,0.95,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-24,78.61,79.04,80.16,77.41,52898.16,-2.04,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-24,5746.25,5747.15,5747.3,5745.77,107379.11,-2.37,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-24,458.91,458.93,460.88,458.53,66701.59,-1.14,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-24,74.18,73.44,75.68,71.6,51936.23,1.87,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-24,5685.54,5686.05,5687.56,5685.18,68440.94,-0.09,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-24,454.11,453.72,454.25,452.31,94289.83,-0.23,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-24,77.98,78.51,78.8,77.97,76640.3,0.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-24,5694.96,5694.76,5696.77,5694.75,36311.22,1.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-24,457.18,457.13,459.03,455.4,102649.55,2.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-24,77.46,76.72,77.73,76.51,16390.75,-0.34,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-24,5743.52,5743.31,5744.14,5741.72,10141.12,-0.68,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-24,445.97,446.57,448.22,444.74,88488.03,0.56,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-24,83.96,83.98,84.89,82.63,90662.01,0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-24,5681.49,5680.83,5681.86,5679.52,87994.59,-0.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-24,451.23,450.54,451.9,450.48,40536.2,1.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-24,83.83,84.08,85.51,82.57,11740.39,0.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-24,5736.46,5737.12,5738.87,5735.21,11783.82,-0.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-24,460.26,460.45,462.15,459.53,65904.99,-2.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-24,82.4,82.86,83.79,82.09,67114.79,1.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-24,5669.9,5668.95,5671.47,5667.76,11890.32,-2.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-24,451.05,450.75,452.95,449.48,54984.67,1.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-24,83.7,83.79,84.32,81.77,72364.82,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-24,81.51,81.56,81.7,80.6,99116.77,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-24,5676.28,5675.55,5677.44,5673.58,74968.39,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-24,5748.58,5748.1,5749.82,5748.05,79227.28,-2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-24,454.53,455.19,457.09,453.33,38498.91,0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-24,460.49,461.28,462,458.54,20185.94,2.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-24,84.22,84.42,86.31,82.58,83360.47,1.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-24,81.65,81.11,83.63,79.43,72100.32,2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-24,5791.46,5790.92,5791.98,5790.36,91019.19,-2.6,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-24,5706.67,5706.86,5708.28,5705.9,27421.21,2.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-24,466.56,465.69,466.77,464.69,64227.34,-2.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-24,454.58,454.38,455.38,452.5,55466.86,0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-23,82.69,83.41,83.71,80.77,47670.78,-0.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-23,5951.9,5951.05,5952.84,5950.75,17419.43,1.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-23,451.74,450.9,451.9,449.34,13255.08,2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-23,84.09,84.42,84.89,83.01,39286.23,-1.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-23,5906.94,5906.13,5907.95,5905.08,13779.14,2.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-23,463.92,463.52,465.59,461.56,86906.79,0.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-23,83.36,84.05,86.04,83.13,101255.89,0.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-23,5892.17,5892.3,5892.52,5890.25,44015.35,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-23,450.97,450.45,451.35,448.68,58275.63,2.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-23,74.23,74.81,75.11,72.92,70798.42,2.07,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-23,5852.74,5852.19,5853.99,5850.2,78787.52,-1.49,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-23,458.59,457.72,459.52,456.68,106296.24,-1.37,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-23,78.14,78.58,78.99,77.37,70253.23,1.72,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-23,5837.65,5838.4,5840.05,5836.84,78218.23,1.55,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-23,443.62,442.67,444.48,441.33,92242.2,-1.55,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-23,75.33,75.92,77.42,74.29,107416.36,2.61,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-23,5735.05,5734.16,5735.63,5732.85,24166.94,0.07,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-23,451.81,452.08,452.34,449.86,41169.71,0.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-23,77.45,78.35,80.2,75.96,99765.78,2.11,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-23,5677.16,5678.02,5679.08,5676.02,93731.82,-0.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-23,451.83,452.78,454.62,451.46,19947.49,-2.22,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-23,75.15,75.32,77.23,73.72,19794.9,-0.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-23,5913.68,5914,5914.47,5912.81,31542.75,-0.41,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-23,456.1,455.43,456.71,455.13,17051.84,-0.64,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-23,76.08,76.33,77.21,74.28,52548.57,2.77,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-23,5710.35,5709.81,5710.99,5708.89,18763.73,-0.05,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-23,457.35,456.83,457.38,456.79,105093.61,-1.84,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-23,75.78,74.81,76.14,73.9,109189.17,-2.52,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-23,5813.6,5813.94,5814.27,5813.36,14086.52,-0.02,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-23,442.92,443.47,445.11,441.4,14307.03,-0.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-23,76.2,76.23,78.09,74.88,100879.19,-0.43,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-23,5739.22,5738.77,5740.82,5738.09,78541.88,-2.33,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-23,444.79,444.86,446.71,443.05,82007.01,0.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-23,77.39,77.85,78.6,76.03,30676.83,0.91,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-23,5763.9,5764.34,5765.7,5763.43,88242.27,1.61,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-23,446.71,446.27,447.61,444.32,102467.98,2.43,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-23,78.67,79.22,79.9,77.56,105853.01,-1.31,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-23,5678.86,5677.98,5680.44,5676.86,51369.97,2.75,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-23,457.28,458.09,458.8,456.23,50274.82,2.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-23,80.08,79.4,81.79,77.51,31496.92,1.48,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-23,5827.13,5827.84,5828.23,5825.4,97825.82,-1.65,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-23,445.51,446.42,447.1,443.56,61133.46,0.44,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-23,73.63,74.22,75.35,73.59,27354.14,2.26,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-23,5790.42,5790.9,5792.25,5788.76,75319.26,-0.2,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-23,458.22,458.56,458.63,457.32,33204.13,0.45,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-23,80.53,79.78,81.17,78.81,94355.79,-0.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-23,5660.46,5660,5661.46,5658.51,14466.34,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-23,452.2,452.94,454.65,451.22,95269.59,0.89,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-23,76.73,76.08,77.99,75.44,87080.34,-2.04,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-23,5832.75,5831.92,5833.96,5830.21,95949.83,-2.01,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-23,448.8,448.24,449.46,447.36,75619.33,2.72,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-23,82.22,81.31,83.39,80.66,36004.86,1.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-23,5806.65,5806.17,5808.3,5804.63,47085.72,0.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-23,459.75,459.39,460.76,458.35,74084.12,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-23,81.52,81.29,81.99,80.05,90221.46,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-23,5827.55,5827.13,5829.02,5827.08,60891.24,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-23,454.57,454.78,456.03,454.15,77110.52,0.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-23,82.72,82.37,83.47,81.64,33003.83,1.31,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-23,5935.86,5936.74,5938.23,5934.48,93491.75,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-23,447.73,448.5,450.08,447.23,15094.69,-1.82,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-23,84.85,83.87,86.4,83.54,40751.42,1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-23,81.64,81.95,83.92,80.27,48927.91,0.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-23,5777.5,5777.21,5778.93,5776.66,109851.46,0.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-23,5875.08,5875.57,5875.99,5873.23,14116.82,0.54,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-23,460.84,460.06,461.2,459.17,11734.17,-2.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-23,455.33,456.28,456.63,453.62,96497.65,-2.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-23,84.77,84.19,84.94,82.66,77736.26,1.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-23,83.58,84,85.67,83.21,109236.96,1.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-23,5853.78,5853.71,5855.77,5853.27,22679.87,0.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-23,5774.55,5774.95,5775.59,5773.77,93306.17,0.35,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-23,451.34,451.55,453.03,449.38,70519.68,2.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-23,451.75,451.21,452.73,449.25,82461.22,-1.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-20,82.06,82.05,82.78,80.5,51865.05,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-20,5810.61,5810.17,5811.39,5809.65,28391.6,-0.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-20,468.14,467.75,469.5,466.6,72799.74,2.33,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-20,80.93,81.85,83.52,79.56,90486.37,-0.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-20,5780.75,5780.1,5781.97,5779.46,33348.54,1.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-20,450.19,450.95,452.85,449.19,58962.21,-2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-20,80.05,80.69,81.81,79.19,89139.22,-2.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-20,5737.17,5738.1,5739.29,5736.83,93087.02,0.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-20,459.47,459.88,461.12,459.05,89126.79,-2.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-20,75.06,76.02,77.82,74.55,19316.33,-2.83,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-20,5905.48,5904.65,5907.41,5904.04,103729.81,-2.98,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-20,456.65,456.56,458.38,455.32,21353.62,2.53,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-20,74.94,75.43,76.18,73.42,16859.45,-2.32,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-20,5759.04,5758.19,5759.94,5756.37,64484.83,-1.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-20,449.01,449.34,450.75,448.22,82034.96,1.56,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-20,80.02,79.28,81.58,77.81,50864.07,2.67,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-20,5724.32,5724.54,5724.88,5722.48,29602.99,0.31,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-20,457.55,457.44,457.57,456.94,37730.96,2.66,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-20,75.08,75.59,77.03,73.34,61417.74,-1.52,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-20,5892.94,5893.58,5893.97,5891.4,70762.82,1.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-20,443.19,443.22,443.46,443.19,71217.3,-2.94,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-20,76.88,76.8,78.54,74.91,94215.61,-1.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-20,5690.14,5690.91,5691.36,5689.31,109987.69,-0.92,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-20,461.73,460.73,461.92,460.62,26963.4,0.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-20,76.35,77.15,78.29,75.52,38085.51,-1.43,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-20,5900.12,5900.83,5902.73,5898.86,94859.41,2.39,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-20,451.19,451.46,451.73,449.73,102243.32,1.69,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-20,75.7,75.22,76.29,73.91,96321.48,-1.25,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-20,5736.81,5735.92,5737.69,5735.77,40123.56,2.98,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-20,445.18,445.73,447.05,443.56,60310.47,0.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-20,74.9,75.04,75.07,74.68,93061.71,2.89,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-20,5910.01,5910.94,5912.15,5908.27,104019.25,-1.11,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-20,460.21,460.18,460.38,458.84,14824.03,-1.34,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-20,74.76,74.76,76.42,73.01,29446.51,2.09,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-20,5676.75,5676.28,5676.91,5674.39,23840.01,2.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-20,444.91,445.73,447.03,444.31,83429.3,-1.41,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-20,74.91,74.99,75.6,73.68,51115.39,-1.84,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-20,5687.17,5686.57,5688.75,5684.67,89680.72,0.03,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-20,443.42,443.79,444.88,441.53,22571.43,-0.71,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-20,79.48,79.49,81.21,79.02,89287.67,-1.74,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-20,5941.28,5940.44,5943.18,5938.62,97826.03,2.78,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-20,446.38,446.04,448.15,445.48,106737.94,0.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-20,82.35,82.27,83.27,81.48,20888.97,-1.14,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-20,5879.29,5878.65,5880.84,5877.04,18996.86,1.91,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-20,453.42,452.67,455.11,451.23,49616.08,0.74,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-20,84.58,83.9,86.57,83.65,26220.15,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-20,5720,5719.07,5720.72,5717.2,61788.64,2.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-20,455.32,454.79,456.32,453.45,22655.34,2.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-20,81.24,81.69,82.95,81,40298.33,2.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-20,5939.6,5939.3,5940.3,5937.94,17004.08,2.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-20,449.99,450.66,452.17,449.6,90852.81,0.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-20,80.15,80.83,80.87,79.32,62713.92,1.47,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-20,5789.3,5788.41,5789.71,5788.12,17083.79,-1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-20,454.59,454.35,455.46,454.17,59184.69,1.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-20,80.52,80.95,82.79,79.01,27650.28,-2.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-20,81.26,82.12,82.39,80.42,14110.26,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-20,5667.71,5667.99,5669.53,5666.27,37059.81,-1.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-20,5689.02,5688.4,5690.14,5687.35,79918.63,2.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-20,457.39,458.17,459.69,455.51,93526.22,0.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-20,458.72,458.72,459.75,458.54,31589.94,2.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-20,84.42,85.22,85.3,83.97,35978.8,-2.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-20,86.05,85.16,87.46,83.61,75715.21,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-20,5870.93,5871.42,5872.74,5870.22,77385.91,1.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-20,5957.03,5957.44,5957.57,5955.12,24696.09,-2.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-20,459.44,460.05,460.13,459.43,40103.88,-1.32,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-20,464.11,464.06,464.81,463.18,13338.86,1.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-19,84.68,85.35,86.52,82.77,44565.61,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-19,5659.18,5659.82,5660.88,5658.78,29023.71,-0.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-19,463.32,463.9,465.35,461.81,83952.71,-2.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-19,81.64,81.17,82.07,79.67,104577.99,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-19,5825.19,5826.04,5827.97,5823.27,45983.64,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-19,463.61,462.79,465.54,462.11,106544.05,1.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-19,83.42,83.2,84.47,82.94,81838.34,-0.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-19,5740.81,5740.24,5742.65,5738.58,24514.47,-2.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-19,452.46,451.77,453.84,450.06,42290.31,-0.79,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-19,79.54,78.57,79.75,76.86,106946.73,2.66,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-19,5780.86,5781.03,5781.56,5779.84,52774.79,2.99,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-19,442.86,443.12,444,442.19,58005.17,0.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-19,74.93,75.78,76.19,73.41,55257.86,-1.83,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-19,5855.19,5855.6,5857.52,5853.45,39303.56,1.9,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-19,458.79,457.81,459.19,456.78,28017.39,2.2,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-19,77.26,77.36,78.63,76.18,43372.7,-1.61,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-19,5792.93,5792.61,5794.93,5792.39,21227.58,-0.23,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-19,444.73,444.01,446.03,442.61,80307.78,1.24,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-19,76.18,76.82,78.25,75.2,36924.39,1.62,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-19,5810.89,5810.68,5812.88,5809.71,25087.85,0.64,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-19,446.81,446.36,446.83,445.06,88410.88,-1.54,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-19,78.13,77.88,78.4,76.89,40313.15,2.78,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-19,5692.7,5693.1,5694.54,5691.21,103960.78,2.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-19,454.45,455.31,457.2,453.15,56942.68,-2.39,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-19,76.5,76.28,77.79,75.21,67567.36,-2.68,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-19,5837.52,5837.25,5839.33,5836.78,90070.54,0.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-19,447.08,446.32,448.17,445.98,14286.05,1.42,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-19,76.77,76.74,77.88,75.15,26187.98,-2.33,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-19,5827.54,5826.88,5828.68,5826.3,72902.6,-1.48,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-19,449.31,449.64,450.96,447.41,84631.5,2.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-19,76.94,76.69,77.43,76.48,34132.85,2.06,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-19,5684.66,5685.63,5686.58,5684.39,96294.95,-0.42,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-19,454.01,453.22,455.28,453.11,96002.02,-2.73,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-19,73.96,74.89,75.5,72.07,101630.01,-0.14,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-19,5811.73,5811.54,5813.09,5810.16,71663.92,-1.2,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-19,456.77,457.22,458.83,455.4,46598.46,0.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-19,74.03,74.98,75.74,74.01,103149.45,0.68,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-19,5683.09,5683.71,5685.08,5682.55,54029.73,-0.84,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-19,455.34,455.35,457.13,455.1,38419.57,2.42,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-19,79.17,78.82,80.36,78.3,109619.17,1.67,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-19,5924.42,5924.64,5925.09,5923.8,19622.19,0.26,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-19,444.41,445.06,445.85,443.95,63840.73,-2.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-19,81.42,80.85,81.57,80.13,77768.17,0.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-19,5660.68,5660.48,5662.38,5660.32,87448.18,1.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-19,461.07,460.34,462.82,458.63,49524.64,0.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-19,83.11,82.33,84.96,81.11,61537.06,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-19,5838.91,5839.87,5840.59,5837.11,17286.87,-2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-19,458.99,458.79,460.24,458.48,48932.22,0.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-19,83.77,84.12,85.7,81.86,17368.19,2.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-19,5953.94,5953.04,5954.53,5952.55,54206.23,-2.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-19,452.87,452.67,454.45,451.85,54799.18,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-19,85.56,84.77,86,83.89,12050.12,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-19,5681.95,5682.93,5683.65,5680.52,77767.2,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-19,456.12,456.22,456.74,454.18,35910.92,1.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-19,85.04,84.19,85.67,83.27,52221.13,0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-19,83.65,84.65,84.81,83.27,39898.41,-0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-19,5779.97,5780.33,5781.41,5778.45,102007.2,-1.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-19,5886.04,5886.69,5887.36,5884.11,59721.29,2.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-19,457.26,457.56,458.99,457.09,93657.33,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-19,453.07,453.27,454.05,452.8,96684.55,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-19,85.4,84.98,86.73,84.65,105470.94,0.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-19,85.23,84.93,86.93,83.97,14221.68,-2.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-19,5932.04,5931.29,5933.99,5930.6,87978.17,2.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-19,5700.81,5700.07,5702.38,5698.91,40122.12,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-19,447.16,448.13,449.14,445.94,28332.69,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-19,456.38,455.53,458.31,454.93,78690.88,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-18,82.75,83.42,84.19,82.69,69572.55,-2.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-18,5929.19,5928.2,5930.57,5927.46,14868.48,-0.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-18,456.28,456.02,458.2,454.12,76005.72,-2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-18,81.34,80.62,81.88,79.59,54425.63,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-18,5753.03,5753.69,5754.15,5752.08,18807,1.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-18,459.16,460.16,460.82,458.48,89370.72,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-18,82.65,82.99,84.54,81.76,89188.89,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-18,5822.37,5822.2,5822.91,5820.82,78958.16,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-18,458.27,458.81,459.05,457.02,106763.94,-2.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-18,77.37,77.56,79,76.68,67452.48,1.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-18,5749.63,5750.53,5752.28,5748.26,75084.52,2.36,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-18,442.69,443.44,444.62,442.17,74025.1,2.14,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-18,78.81,79.01,80.18,78.42,63922.71,-1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-18,5886.86,5887.36,5887.67,5884.98,98708.42,2.08,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-18,453.27,453.66,454.97,452.81,51676.74,1.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-18,77.01,77.75,79.57,75.57,29687.25,0.78,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-18,5771,5770.72,5772.17,5770.49,80757.26,2.2,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-18,453.47,453.54,454.78,451.83,64248.06,0.83,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-18,80.07,79.36,80.55,77.59,91965.92,-1.77,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-18,5893.71,5894.43,5894.5,5892.14,39817.49,0.04,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-18,455,454.09,456.76,453.94,76793.44,1.14,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-18,77.58,76.87,78.68,75.78,39602.44,-2.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-18,5928.59,5928.96,5930.91,5928.09,65130.21,-1.34,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-18,445.09,444.39,445.48,443.28,10119.23,1.04,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-18,78.38,79.04,79.55,77.7,44355.7,1.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-18,5722.71,5722.82,5723.57,5722.55,11384.45,-0.48,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-18,460.26,461.23,463.2,459.07,105268.59,-1.45,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-18,77.84,78.32,79.48,77.68,67863.76,-2.04,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-18,5811.23,5812.07,5812.85,5810.31,102017.14,-1.82,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-18,458.82,459.68,459.96,458.78,12037.31,1.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-18,75.86,76.26,76.6,75.7,82512.81,-0.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-18,5908.36,5907.59,5909.17,5906.17,42064.13,-0.65,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-18,449.62,450.27,450.62,447.73,65396.34,-2.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-18,76.24,77.21,78.52,74.54,29015.83,-1.82,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-18,5710.69,5711.44,5712.85,5709.11,30117.09,-1.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-18,457.91,457.01,459.56,455.51,81534.44,-0.55,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-18,75.91,76.36,77.77,74.36,28296.9,-1.78,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-18,5859.38,5859.95,5860.11,5859.05,31609.27,-0.2,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-18,444.77,445.41,446.77,444.34,56746.03,2.17,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-18,79.54,79.09,79.97,78.99,82415.01,0.5,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-18,5951.3,5951.43,5951.93,5951.2,106848.46,-2.56,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-18,448.42,449.02,450.98,448.26,105079.42,2.54,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-18,79.73,79.64,80.96,79.57,105078.37,0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-18,5684.78,5684.1,5685.53,5683.57,41009.8,0.25,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-18,448.6,449.22,449.75,447.72,44476.37,1.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-18,81.77,82.75,84.29,81.05,44944.3,0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-18,5856.9,5856.16,5858.39,5854.55,42674.87,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-18,447.62,448.16,449.41,447.16,33410.75,2.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-18,83.57,83.94,84.53,83.08,64608.74,2.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-18,5846.37,5845.8,5847.78,5844.57,69482.31,-1.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-18,456.72,456.7,457.19,455.25,30106.9,2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-18,83.87,84.75,85.4,81.93,34948.8,0.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-18,5794.45,5795.16,5796.23,5793.98,84579.01,3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-18,460.97,461.94,462.87,460.62,78353.33,0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-18,81.51,81.18,81.53,80.03,36496.9,-2.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-18,85.92,85.17,87.24,83.31,96818.88,0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-18,5875.14,5875.35,5876.93,5874.55,42224.7,2.46,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-18,5698.9,5698.56,5699.09,5698.43,28023.19,-1.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-18,466.38,466.2,467.16,465.75,16431.15,-0.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-18,463.01,462.1,463.85,461.94,79594.54,1.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-18,80.71,80.82,81.24,79,68911.84,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-18,83.13,83.74,84.98,82.39,47438.58,-0.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-18,5888.59,5889.49,5891.31,5887.44,85972.58,2.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-18,5820.05,5820.27,5821.07,5818.66,16087.03,1.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-18,455.33,455.53,456.86,454.32,75327.72,-1.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-18,456.71,456.86,458.35,455.57,72951.83,-0.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-17,83.95,83.47,85.39,82.91,44815.77,3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-17,5864.04,5864.11,5864.17,5863.52,105995.18,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-17,459.65,458.76,460.8,456.79,70876.5,-2.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-17,84.06,84,85.86,82.6,106626.05,-2.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-17,5846.02,5845.63,5846.43,5845.02,19926.26,2.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-17,449.26,449.75,450.2,447.59,33997.52,-1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-17,80.91,80.77,82.13,79.46,98486.79,-1.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-17,5855.78,5855.98,5856.92,5855.46,71171.4,2.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-17,460.82,461.24,462.79,459.32,89716,-2.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-17,75.55,75.74,76.22,73.66,104306.26,-1.79,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-17,5905.66,5906.59,5907.21,5904.46,69530.79,-0.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-17,460,459.97,461.61,458.78,69673.52,-2.55,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-17,77.75,77.76,78.73,76.09,47886.85,1.25,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-17,5903.24,5903.21,5904.17,5902.93,107816.52,-1.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-17,446.93,446.98,447.89,446.87,89156.39,0.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-17,79.13,79.05,79.19,77.22,17110.68,2.69,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-17,5812.42,5812.02,5813.39,5811.37,16350.39,-2.03,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-17,452.56,453.02,454.27,451.41,50721.88,-2.22,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-17,76.4,75.6,77.11,74.26,44497.34,-2.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-17,5776.02,5775.43,5776.15,5774.05,33612.98,2.24,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-17,456.69,455.81,457.65,454.74,42273.06,0.39,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-17,75.46,75.89,77.64,74.6,99118.8,-1.33,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-17,5923.26,5923.75,5924.14,5922.45,103639.83,1.71,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-17,449.7,449.39,450.43,449.29,18935.89,-0.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-17,78.56,78.71,78.76,78.01,59207.9,-1.92,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-17,5657.08,5656.13,5658.51,5654.21,50347.91,-0.27,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-17,451.77,452.2,452.63,451.2,78634.5,2.07,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-17,77.56,76.9,79.52,75.78,99142.77,-2.37,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-17,5733.76,5733.85,5734.13,5733.65,15329.37,0.47,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-17,457.68,456.76,458.04,456.62,82578.03,1.61,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-17,74.81,75.57,77.02,74.04,17286.14,-0.28,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-17,5714.89,5714.48,5716.19,5714.13,66901.03,2.73,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-17,449.29,450.27,450.56,448.76,106273.31,-0.44,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-17,75.7,74.96,76.48,73.31,25047.63,0.72,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-17,5845.61,5846.43,5847.39,5843.75,105826.6,0.96,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-17,460.98,460.69,461.79,460.6,62063.17,-1.05,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-17,77.27,77.33,79,75.54,96637.47,-1.76,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-17,5825.33,5825.15,5825.72,5823.32,99753.78,-2.43,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-17,454.68,454.23,455.37,453.2,75856.72,2.58,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-17,74.79,75.42,76.15,74.56,10891.11,1.03,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-17,5820.44,5819.86,5821.01,5818.12,21924.39,1.08,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-17,452.64,453.48,453.77,452.34,99133.66,-2.02,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-17,79.82,78.86,80.95,78.8,65887.19,-2.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-17,5846.61,5846.63,5847.03,5846.52,86073.17,0.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-17,453.19,452.7,455.01,451.57,80406.26,-0.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-17,81.51,82.2,82.84,81.32,73344.29,1.67,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-17,5871.02,5871.37,5872.3,5870.31,58840.41,-2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-17,461.8,462.66,464.47,460.06,71104.97,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-17,85.92,84.99,86.49,83.29,18246.38,0.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-17,5720.91,5721.66,5721.82,5719.37,97763.94,1.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-17,454.35,454.7,456.4,452.53,77401.11,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-17,83.1,83.83,84.04,82.16,93496.04,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-17,5895.9,5896.08,5896.2,5894.29,21611.97,1,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-17,450.03,450.98,451.17,448.35,81383.75,0.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-17,82.25,82.94,84.37,80.81,74060.65,0.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-17,84.77,85.14,85.4,84.4,14286.78,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-17,5901.11,5901.75,5902.71,5899.92,50728.59,1.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-17,5661.83,5661.96,5662.01,5660.12,62572.94,1.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-17,453.49,453.28,455.31,451.67,101116.79,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-17,458.16,458.22,459.9,458.15,58045.31,2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-17,80.31,80.99,82.75,79.23,80384.1,-0.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-17,85.52,85.06,86.98,83.64,47625.09,-2.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-17,5790.24,5789.29,5791.64,5789.03,20215.08,1.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-17,5918.27,5918.56,5919.97,5916.33,17697.79,2.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-17,463.14,463.42,465.34,461.56,16129.28,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-17,461.24,460.69,461.3,458.88,20737.64,1.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-16,82.95,82.72,83.33,82.21,108005.4,2.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-16,5810.17,5809.92,5810.59,5807.95,26176.69,0.93,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-16,466.65,466.74,468.57,464.76,90205.08,0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-16,82.81,82.17,84.33,80.93,108564.21,1.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-16,5673.09,5673.86,5675.59,5671.74,35085.13,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-16,454.31,454.12,454.94,452.15,35380.81,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-16,81.65,80.79,83.26,79.32,98032.98,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-16,5953.25,5953.23,5953.68,5951.42,80233.39,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-16,454.53,453.65,455.27,453.42,60150.01,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-16,77.77,77.02,78.83,76,42561.91,-0.26,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-16,5695.92,5695.91,5697,5694.63,71084.34,1.69,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-16,449.59,449.28,450.22,448.06,43530.41,-2.29,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-16,78.8,78.74,79.26,77.2,99093.26,2.2,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-16,5717.53,5716.95,5719.01,5715.33,47021.36,0.45,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-16,451.99,451.15,453.82,450.82,48869.89,1.8,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-16,75.44,75.78,75.93,74.5,12175.81,-0.24,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-16,5881.78,5882.73,5883.18,5880.86,81432.3,-1.7,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-16,458.45,458.22,459.01,457.34,11678.01,-0.51,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-16,76.73,77.08,78.44,75.36,62813.93,-1.05,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-16,5857.74,5858.34,5860.21,5855.76,56515.98,-1.48,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-16,461.97,461.53,462.6,460.41,72380.61,-1.3,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-16,76.47,75.48,78.3,74.94,42100.26,1.69,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-16,5733.2,5733.41,5734.69,5731.34,74923.04,1.56,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-16,448.05,447.81,448.08,446.2,52848.94,-0.31,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-16,77.01,76.02,77.16,74.77,90331.43,2.5,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-16,5924.32,5925.17,5925.37,5923.5,84958.58,-1.71,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-16,454.88,453.92,456.38,452.11,34473.04,0.75,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-16,78.72,79.05,79.84,77.89,37388.78,-0.26,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-16,5793.36,5793.63,5794.27,5792.11,63593.95,-0.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-16,453.8,452.94,455.29,451.2,70894.77,0.64,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-16,74.93,75.17,75.65,73.77,109912.76,2.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-16,5739.72,5739.72,5740.73,5737.94,54440.45,1.81,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-16,445.4,445.15,445.68,443.39,47341.95,-2.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-16,74.38,74.74,76.37,73.73,36324.85,-1.53,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-16,5826.05,5826.02,5827.74,5825.03,29944.37,-1.05,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-16,450.84,449.88,452.62,448.27,40162.58,-0.43,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-16,76.92,76.25,77.7,75.9,93167.58,1.02,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-16,5870.67,5870.92,5870.92,5868.76,95882.85,-0.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-16,457.53,458.16,458.68,457.26,19315.1,2.83,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-16,74.67,74.82,75.03,73.76,85627.13,0.62,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-16,5813.92,5813.26,5814.52,5811.84,39743.79,2.17,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-16,453.62,454.55,455.34,452.95,40893.82,1.41,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-16,79.9,79.59,81.65,79.11,83762.88,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-16,5838.22,5838.17,5838.66,5837.33,22245.91,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-16,447.36,448.09,448.2,445.59,69415.18,-1.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-16,85.12,84.45,86.8,82.83,41196.17,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-16,5827.05,5827.44,5828.68,5826.5,87724.49,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-16,449.69,449.74,450.59,449.09,56551.11,2.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-16,82.43,82.74,82.94,81.58,43758.25,2.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-16,5878.1,5878.15,5879.55,5877.79,40500.39,0.73,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-16,455.68,455.34,457.05,454.03,101939.1,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-16,80.64,80.98,81.38,78.84,61070.33,0.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-16,5930.06,5931.06,5932.65,5929.29,42228.73,2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-16,462.36,461.69,462.84,460.74,57288.08,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-16,81.8,81.04,82.18,79.75,100255.93,-0.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-16,84.58,83.8,86.01,82.56,75379.99,1.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-16,5694.71,5694.15,5696.64,5692.62,24553.28,-0.18,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-16,5881.52,5880.65,5883.22,5880.54,12477.88,-1.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-16,463.86,463.67,464.41,461.76,68701.3,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-16,464.09,464.39,464.72,463.09,96885.63,1.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-16,84.66,84.57,85.22,83.78,36208.3,-2.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-16,83.38,82.54,84.83,80.68,106187.57,-0.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-16,5922.21,5921.85,5923.39,5921.24,100767.05,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-16,5831.49,5832.13,5833.96,5829.98,74120.95,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-16,450.98,451.86,452.95,450.65,46532.73,2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-16,461.64,461.64,463.48,459.72,12414,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-13,81.16,81.48,82.09,79.65,30922.85,-2.44,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-13,5895.08,5894.86,5895.34,5893.14,38255.51,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-13,457.69,456.74,458.17,456.59,40581.02,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-13,81.67,81.59,82.2,80.25,94450.96,0.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-13,5928.41,5928.5,5930.01,5928.01,30282.84,-0.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-13,462.35,462.09,462.51,461.87,70979,2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-13,84.64,84.26,85.81,83.52,40092.94,2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-13,5953.35,5952.55,5954.1,5951.77,77959.06,-1.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-13,449.89,449.62,450.4,447.75,44922.51,-0.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-13,77.9,77.77,78.03,77.07,90666.26,-1.07,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-13,5853.31,5854.11,5854.26,5851.86,20959.17,1.9,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-13,452.71,452.72,453.23,451.81,90262.66,1.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-13,75.9,76.45,76.73,74.07,19959.11,-0.42,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-13,5771.74,5770.98,5773.22,5769.13,25761.82,-1.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-13,457.95,458.64,459.34,457.59,102764.19,0.95,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-13,77.54,77.83,79.46,75.71,22963.48,-0.29,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-13,5762.4,5762.15,5764.07,5760.16,98047.2,-1.78,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-13,454.44,454.28,454.45,452.67,30680.48,1.7,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-13,75.26,75.86,76.42,73.94,55992.11,-0.18,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-13,5907.96,5908.61,5910.54,5907.11,23856.55,2.59,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-13,450.01,449.05,450.34,448.99,65283.49,1.52,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-13,75.52,75.5,77.24,75.13,94337.14,2.02,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-13,5947.87,5947.41,5949.61,5945.67,103281.97,-2.14,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-13,458.67,458.89,459.07,457.86,100439.69,-1.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-13,78.85,78.43,79.72,78.24,19384.16,2.35,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-13,5663.22,5662.64,5665.17,5661.23,17918.9,1.16,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-13,458.18,458.46,460.31,456.32,40470.94,1.18,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-13,77.71,77.33,79.33,76.03,84035.56,1.32,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-13,5711.06,5710.82,5711.6,5709.76,103563.01,-0.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-13,446.8,446.99,447.58,445.55,43663.41,0,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-13,79.02,78.14,79.89,76.71,28290.71,0.08,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-13,5839.38,5840.06,5841.34,5838.77,78019.39,1.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-13,448.16,447.35,449.3,447.2,99935.68,-0.24,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-13,78.34,77.82,78.79,76.88,58878.35,1.36,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-13,5702.74,5703.51,5704.06,5700.84,68775.14,0.1,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-13,444.9,444.71,445.86,444.5,33526.88,-1.36,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-13,76.6,76.91,77.55,75.42,85518.65,-2.74,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-13,5812.1,5811.92,5812.46,5810.12,54255.42,-0.7,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-13,460.61,460.96,461.37,458.96,59238.34,2.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-13,75.14,75.88,76.84,74.55,75819.04,-2.89,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-13,5701.09,5701.02,5701.94,5700.95,64353.46,0.02,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-13,444.33,443.61,446.05,442.12,61271.74,-0.96,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-13,82.54,82.06,84.46,81.48,31713.33,-1.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-13,5876.98,5876.41,5877.52,5875.15,32943.34,-2.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-13,456.13,455.27,457.39,453.87,11847.67,0.4,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-13,81.97,81.99,83.77,80.1,90457.99,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-13,5739.15,5739.16,5740.21,5737.65,92465.55,-2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-13,451.4,450.49,452.47,450.37,99495.37,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-13,85.07,85.31,87.01,84.17,26277.47,2.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-13,5776.9,5777.81,5779.02,5776.75,106927.39,1.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-13,465.06,464.11,465.9,463.16,54296.66,1.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-13,83.46,83.82,85.56,81.92,49755.49,0.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-13,5845.82,5845.81,5846.62,5844.63,77505.56,-0.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-13,461.26,462.16,463.06,461.05,38673.97,1.51,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-13,81,80.9,82.85,79.93,94792.91,0.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-13,85.29,84.64,86.88,82.96,43723.64,2.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-13,5916.94,5917.02,5918.87,5916.68,94621.91,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-13,5729.74,5728.91,5730.37,5727.4,41077.63,-2.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-13,462.42,463.05,464.56,461.06,57697.36,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-13,451.13,451.08,451.53,450.99,85920.3,0.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-13,84.25,84.72,85.55,82.45,86762.32,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-13,81.76,82.73,82.8,80.58,86644.41,1.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-13,5665.5,5665.34,5667.31,5664.97,21285.04,-1.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-13,5912.72,5912.11,5914.28,5910.42,66489.93,2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-13,460.47,461.02,462.8,459.36,71651.41,-0.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-13,451.09,450.87,452.47,450.3,61375.45,0.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-12,86.29,85.41,87.53,85.02,24554.11,0.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-12,5834.52,5835.44,5836.05,5834.01,84486.61,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-12,449.94,449.12,450.03,448.1,15481.37,2.07,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-12,81.06,80.49,82.06,79.16,98171.82,2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-12,5674.47,5675.06,5675.49,5673.37,92370.36,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-12,450.84,451.44,453.21,449.44,62752.96,0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-12,84.68,85.26,86.39,82.9,34729.26,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-12,5756.35,5756.86,5758.72,5755.72,80646.46,0.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-12,458.75,459.35,460.47,457.06,94694.22,-2.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-12,74.43,75.22,76.29,73.55,90157.6,-1.75,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-12,5939.42,5939.96,5940.02,5938.45,35922.91,-0.37,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-12,457.34,457.97,459.22,456.63,92787.01,-1.18,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-12,75.25,76.1,76.46,74.14,89012.71,-2.25,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-12,5902.33,5902.07,5904.15,5901.06,38396.64,2.63,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-12,449.95,450.14,451.3,449.87,88764.02,-1.98,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-12,76.87,75.92,78.83,75.72,32357.76,-0.86,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-12,5712.67,5713.55,5714.03,5711.39,75879.96,2.85,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-12,454.53,453.96,456.41,452.35,38422.9,-1.16,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-12,77.6,78.37,78.88,76.09,46832.16,0.49,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-12,5687.01,5686.98,5687.13,5686.88,76771.11,-1.64,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-12,450.16,450.76,452.39,448.74,49473.34,2.85,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-12,76.74,77.33,78.02,75.49,73235.74,-2.62,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-12,5850.94,5850.83,5852.64,5848.84,71933.53,0.15,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-12,451.55,451.54,453.34,450.36,42028.84,0.76,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-12,76.07,75.22,77.83,73.72,55969.65,-0.33,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-12,5719.34,5720.22,5720.86,5718.72,93420.23,-0.18,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-12,458.03,457.12,458.63,456.42,66930.65,-1.82,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-12,77.63,77.87,79.85,75.65,59478.73,0.42,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-12,5721.85,5722.81,5723.54,5720.63,60173.36,1.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-12,451.14,451.8,453.78,450.2,66672.1,-1.95,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-12,74.3,74.56,75.05,72.96,15263.69,-1.6,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-12,5859.3,5859,5859.47,5858.06,17485.97,1.72,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-12,453.32,452.64,455.21,451.88,47204.15,1.23,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-12,77.82,77.19,79.48,76.82,15591.88,1.73,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-12,5871.03,5871.65,5873.41,5869.94,40947.16,1.24,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-12,448.93,448.52,450.82,447.03,16995.32,0.15,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-12,74.38,74.69,76.66,74,81025.21,-2.74,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-12,5674.21,5674.89,5676.64,5673.18,23601.32,-2.05,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-12,445.49,444.67,446.28,444.13,101357.62,2.99,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-12,78.94,78.4,78.99,76.5,27296.22,-2.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-12,5903.82,5903.47,5905.16,5902.52,105511.89,-2.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-12,442,442.6,444.24,440.03,104892.98,-0.75,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-12,80.63,81.56,83.24,80.1,32883.23,1.76,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-12,5858.74,5858.75,5860.22,5857.68,108554.51,-2.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-12,452.08,451.35,452.66,449.89,15045.25,0.31,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-12,81.2,80.49,81.76,79.8,95701.66,1.67,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-12,5781.98,5782.22,5782.92,5780.13,19080.62,0.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-12,460.01,459.73,460.92,457.91,104781.61,-0.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-12,83.65,82.82,85.39,82.43,100192.76,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-12,5676.69,5676.57,5677.47,5676.41,35242.65,-0.36,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-12,467.83,467.29,469.7,466.73,76455.13,0.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-12,84.66,85,85.6,83.74,24471.66,0.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-12,5947.34,5946.51,5948.24,5944.69,12225.67,2.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-12,453.56,453.4,453.68,453,93240.57,-2.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-12,80.37,80.75,82.06,78.66,51992.18,2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-12,81.61,82.27,83.62,79.88,21490.99,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-12,5844.6,5845.06,5846.3,5843.09,93355.87,0.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-12,5930.01,5929.1,5931.08,5927.58,11089.83,-0.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-12,464.75,464.83,465.67,463.52,80794.72,2.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-12,449.5,448.87,450.28,448.5,79609.47,-2.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-12,82.21,82.29,84.05,80.37,22313.31,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-12,83.26,82.35,84.98,81.25,23862.31,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-12,5817.94,5818.78,5819.96,5816.17,33500.5,-2.41,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-12,5911.28,5910.77,5912.73,5909.11,49548.56,-2.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-12,449.71,449.77,450.94,449.06,52137.41,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-12,466.74,467.53,468.87,466.55,41534.2,2.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-11,84.92,84.5,86.16,84.12,36042.74,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-11,5744.77,5744.94,5746.85,5743.6,88503.19,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-11,447.77,448.64,449.59,446.62,98409.95,-2.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-11,82.77,81.96,83.96,81.75,83076,-2.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-11,5721.6,5721.98,5722.51,5721.17,47581.21,0.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-11,466.11,465.44,467.63,463.82,98436.27,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-11,80.67,81.27,81.31,80.48,74250.91,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-11,5665.19,5664.7,5666.9,5663.01,89234.73,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-11,464.79,465.75,466.62,463.73,95873.07,0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-11,78.13,77.29,79.89,76.85,93822.25,-2.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-11,5898.25,5899.2,5899.86,5897.42,53975.29,2.87,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-11,461.12,461.95,463.28,459.91,52722.73,2.12,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-11,77.55,78.15,78.41,76.97,35437.06,1.63,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-11,5851.05,5851.3,5852.31,5849.12,83545.71,0.19,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-11,458.83,458.33,459.78,457.18,11628.29,2.36,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-11,76.14,75.3,77.15,74.56,37736.52,2.85,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-11,5947.37,5947.82,5949.7,5945.76,18864.71,-2.26,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-11,448.63,448.48,449.86,448.47,101873.53,0.95,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-11,75.15,75.56,76.81,74.2,83875.44,-1.33,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-11,5878.37,5879.24,5880.8,5877.83,105358.84,-2.62,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-11,459.59,460.41,461.21,457.83,92859.43,0.84,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-11,75.49,76.47,77.57,73.81,75672.24,-2.48,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-11,5697.23,5696.96,5698.58,5696.95,85650.98,2.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-11,459.28,459.11,459.48,457.88,40957.95,-0.3,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-11,78.43,78.82,80.34,78.11,82766.24,-0.07,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-11,5819.27,5820.26,5820.52,5818.75,21958.74,-1.18,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-11,460.18,459.73,460.93,457.83,104291.64,2.43,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-11,79.29,79.04,79.37,79.03,15048.04,1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-11,5828.89,5829.28,5829.41,5828.77,50423.02,-2.8,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-11,444.11,444.68,444.98,443.66,10170.66,-0.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-11,76.67,76.54,78.38,76.37,37344.52,-2.76,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-11,5896.65,5897.6,5899.06,5896.28,30426.95,-1.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-11,449.7,448.71,450.64,447.28,49209.61,-2.92,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-11,74.72,74.53,75.74,72.75,107177.19,2.5,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-11,5887.11,5886.75,5888.34,5886.23,93421.64,2.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-11,455.48,456.47,458.07,455.04,77999.93,0.05,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-11,76.58,77.52,78.9,76.17,29534.24,-2.35,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-11,5908.3,5907.46,5909.99,5906.77,45387.79,-2.95,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-11,450.55,450.88,452.29,448.92,104914.24,-1.5,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-11,79.5,78.83,80.61,78.32,97844.15,-2.11,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-11,5912.77,5912.86,5914.38,5911.76,95510.44,-1.31,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-11,448,448.23,448.32,447.83,92169.65,2.69,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-11,80.82,81.33,81.66,80.45,57513.54,-2.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-11,5697.96,5698.47,5700.32,5697.94,52379.78,-0.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-11,453.15,452.3,454.04,451.36,88504.13,-2.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-11,83.14,82.43,84.09,81.31,63524.29,1.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-11,5799.36,5798.63,5801.06,5798.5,60072.61,1.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-11,467.26,467.11,469.17,465.2,47318.5,-0.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-11,82.24,83.23,84.28,81.42,22401.58,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-11,5761.41,5760.86,5762.57,5759.11,77814.29,1.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-11,463.43,463.18,463.62,462.41,21906.98,0.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-11,81.72,81.17,82.17,79.9,27976.47,1.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-11,5947.8,5947.29,5948.11,5945.82,66091.31,2.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-11,450.84,451.5,452.24,450.11,72134.33,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-11,81.46,81.39,82.82,80.26,51287.36,0.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-11,85.67,85.17,86.67,84.76,11920.15,0.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-11,5890.79,5890.05,5891.06,5888.81,14305.1,1.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-11,5840.82,5841.55,5842.28,5840.07,57799.68,1.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-11,449.55,449.52,450.69,448.2,34730.59,-2.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-11,454.93,454.55,456.73,453.12,78945.2,1.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-11,83.23,82.64,83.64,82.5,26503.81,0.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-11,85.64,85.1,87.35,83.25,11454.27,-0.78,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-11,5837.92,5837.56,5839.56,5837.41,21513.06,1.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-11,5697.53,5697.22,5699.28,5695.5,89837.12,0.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-11,456,456.45,458.44,455.54,45493.12,-2.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-11,467.19,467.73,468.86,465.83,59654.32,-0.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-10,79.76,80.68,80.96,79.32,47030.8,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-10,5776.28,5775.59,5777.43,5775.48,50934.74,1.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-10,464.13,463.31,465.93,461.82,85414.5,0.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-10,81.6,82.11,82.47,80.11,41477.34,-2.85,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-10,5837.7,5838.69,5839.76,5835.94,82013.32,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-10,461.8,461.7,462.1,461.21,84786.05,-2.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-10,82.56,81.93,83.3,80.06,101808.71,1.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-10,5712.1,5712.74,5714.73,5710.12,107248.93,0.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-10,449.23,448.7,450.1,447.45,102324.81,-1.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-10,80.27,79.34,80.71,78.07,71142.3,1.77,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-10,5938.02,5938.85,5938.85,5937.16,58039.78,1.6,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-10,447.68,447.25,447.77,447.16,75397.92,0.17,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-10,77.27,77.48,78.91,76.51,57826.6,0.91,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-10,5949.29,5949.96,5950,5948.86,28622.05,-1.52,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-10,451.7,452.41,454.36,451.39,32293.76,1.46,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-10,75.71,76.06,77.81,75.2,62950.45,-1.37,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-10,5919.96,5919.09,5921.43,5918.27,20720.16,2.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-10,445.87,445.84,446.2,445.14,29266.35,0.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-10,75.92,75.17,77.54,74.14,30877.46,1.06,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-10,5694.36,5693.9,5694.51,5692.94,32411.49,-1.2,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-10,442.07,442.46,444.25,440.15,11443.9,-0.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-10,78.4,78.2,79.4,78.04,12370.4,0.28,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-10,5884.96,5884.98,5886.73,5884.58,70545.44,0.01,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-10,448.82,449.41,451.17,447.44,43269.11,-2.8,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-10,79.53,78.58,80.15,77.62,59689.26,-2.74,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-10,5758.45,5757.56,5760.11,5756.98,18160.02,-0.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-10,443.6,442.65,445.26,441.55,34606.84,-2.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-10,75.5,74.91,76.51,73.51,69506.14,-2.39,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-10,5695.57,5695.63,5695.71,5695.55,103645.9,2.24,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-10,442.29,442.44,443.43,440.65,39228.74,0.7,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-10,77.11,77.18,77.78,76.29,62606.35,0.07,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-10,5940.78,5939.79,5942.61,5938.44,109972.81,-1.45,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-10,451.06,450.44,452.84,449.98,96224.76,0.47,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-10,76.57,75.96,78.42,75.39,107952.24,-1.98,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-10,5910.09,5909.49,5911.04,5908.38,13147.59,2.82,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-10,456.23,455.61,457.07,455.45,90670.24,-1.27,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-10,74.57,74.66,76.44,73.2,63873.17,0.38,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-10,5735.28,5735.61,5736.84,5734.07,99552.05,-1.01,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-10,444,443.37,444.63,443.05,94716.07,-0.87,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-10,74.27,74.62,74.67,72.6,15131.87,0.69,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-10,5836.9,5837.18,5838.34,5835.49,51729.96,1.8,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-10,455.57,455.98,456.27,454.23,76802.78,2.49,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-10,78.9,78.78,79.49,78.24,58654.35,-0.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-10,5801.9,5802.15,5803.56,5799.9,34050.37,-2.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-10,458.41,458.78,459.03,457.37,48535.5,-1.06,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-10,82.39,82.78,84.55,81.09,32163.97,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-10,5707.9,5708.04,5710.01,5707.2,77917.82,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-10,449.85,449.19,450.4,447.38,35292.56,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-10,82.09,82,83.03,80.09,44423.59,1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-10,5680.83,5680.17,5681.58,5678.93,80525.21,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-10,458.36,457.81,459.89,456.67,25712.96,-1.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-10,84.69,83.73,85.26,83.56,19028.82,0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-10,5661.11,5661.09,5662.71,5660.8,57013.91,-2.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-10,468.14,467.63,468.48,466.4,108244.32,2.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-10,85.06,84.93,85.11,84.57,57333.05,1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-10,82.17,82.36,83.77,81.37,77431.05,-1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-10,5798.39,5798.96,5800.5,5797.29,97853.12,-2.69,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-10,5908.92,5908.05,5910.44,5907.93,100946.22,-1.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-10,459,458.99,460.52,458.86,31576.04,0.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-10,454.39,454.35,454.46,454.17,58749.26,0.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-10,81.01,81.06,81.4,80.27,62108.12,2.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-10,81.81,80.9,82.87,80.42,65070.29,1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-10,5744.7,5745.57,5747.23,5743.39,47285.3,0.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-10,5709.71,5709.08,5710.25,5708.17,21542.89,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-10,452.06,451.08,452.66,449.76,58522.26,0.08,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-10,453.63,452.67,454.75,451.74,10551.27,-0.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-09,85.97,85.05,87.72,84.45,85522.98,0.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-09,5951.2,5950.24,5951.41,5949.33,73488.67,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-09,456.66,456.67,457.12,454.71,86247.11,2.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-09,81.81,81.67,82.8,80.26,73472.17,0.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-09,5842.17,5842.86,5843.1,5842.08,51547.88,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-09,465.37,464.74,465.77,463.66,64015.77,1.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-09,81.31,81.35,83.03,80.96,63297.92,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-09,5918.22,5917.43,5918.65,5917.08,40402.17,-2.99,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-09,455.35,455.01,457.29,453.63,21900.92,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-09,78.59,79.32,80.64,76.9,48550.07,-1.49,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-09,5711.06,5711.09,5711.94,5709.25,10648.18,1.06,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-09,451.36,452.07,452.89,449.77,76735.34,2.48,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-09,76.32,77.01,77.29,74.41,77783.22,2.6,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-09,5912.79,5912.62,5914.18,5911.93,102223,0.47,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-09,446.64,446.81,447.73,445.38,68588.39,1.44,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-09,79.38,79.17,80.42,78.16,32169.25,0.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-09,5675.35,5675.65,5676.54,5673.35,80248.35,-1.67,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-09,449.04,448.45,450.02,447.97,108213.41,2.14,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-09,75.57,75.15,76.98,74.5,27200.18,-0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-09,5927.12,5927.11,5928.19,5925.2,41832.38,2.98,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-09,460.34,459.69,461.72,458.73,30431.24,-2.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-09,78.13,78.24,80.17,76.97,39982.59,2.88,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-09,5867.54,5866.88,5868.4,5865.88,82049.05,0.71,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-09,443.88,443.73,445.86,442.09,43702.49,0.56,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-09,78.45,79.3,81.13,77.44,108515.34,1.22,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-09,5767.54,5766.64,5767.58,5765.87,66005.45,-1.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-09,456.89,456.84,457.64,455.62,96950.75,0.66,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-09,79.06,79.3,79.33,77.83,60437.67,2.97,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-09,5908.4,5908.34,5909.45,5906.56,47138.38,-2.54,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-09,443.04,443.99,444.96,441.2,76712.76,-2.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-09,75.67,75.3,75.79,73.81,38537.65,0.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-09,5844.9,5844.13,5846.71,5842.9,106724.13,1.31,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-09,460.83,460.79,461.55,460.64,39428.64,-0.29,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-09,77.56,76.59,78.7,76.3,95039.69,-1.69,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-09,5909.19,5909.9,5911.43,5908.02,34035.06,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-09,460.52,460.64,462.06,460.38,23419.51,2.34,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-09,74.79,75.3,75.87,74.41,64336.86,-0.16,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-09,5724.62,5724.29,5726.48,5724.13,93164.42,0.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-09,448.12,447.13,448.28,447.07,94902.38,2.45,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-09,75.08,76.01,76.83,74.36,44011.85,-0.59,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-09,5686.31,5686.11,5687.01,5684.57,81957.44,-1.81,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-09,455.16,454.49,456.11,452.96,21482.49,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-09,81.62,81.74,82.41,80.44,77901.37,1.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-09,5760.85,5760.89,5762.76,5760.36,73516.6,-2.72,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-09,449.79,449.4,451.36,447.62,33038.34,-2.24,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-09,83.53,83.71,84.49,81.96,82207.1,-2.04,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-09,5881.16,5881.19,5883.11,5879.39,32581.38,1.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-09,464.04,464.53,466,462.55,48507.59,1.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-09,82.42,81.75,83.68,80.84,89457.81,0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-09,5826.59,5826.45,5828.04,5825.87,18130.06,1.73,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-09,464.66,464.24,465.8,462.39,102525.08,1.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-09,83.82,83.58,84.53,83.07,101933.01,0.32,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-09,5714.67,5713.78,5716.59,5712.8,36608.68,-1.09,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-09,450.15,449.86,450.36,448.81,71592.57,1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-09,84.62,84.27,85.27,83.22,101798.03,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-09,80.78,80.58,81.05,78.99,12690.14,2.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-09,5871.72,5872.55,5874.3,5870.74,84513.99,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-09,5699.6,5700.52,5701.41,5699.18,26383.4,-0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-09,449.33,448.66,450.54,447.44,82196.56,2.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-09,452.65,452.48,454.12,451.89,97567.36,0.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-09,80.43,81.33,81.51,80.36,57005.2,-1.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-09,81.6,82.37,84.14,80.92,24577.9,-1.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-09,5736.21,5737.07,5737.28,5736.13,34331.06,1.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-09,5793.23,5792.76,5794.69,5791.41,21734.08,0.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-09,465.88,466.59,467.19,465,56016.65,-1.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-09,467.7,467.28,468.82,467.11,43749.58,-2.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-06,83.85,83.83,84.17,83.65,69424.57,-0.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-06,5798.99,5799.37,5799.84,5798.32,87913.7,0.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-06,455.56,455.48,456.45,454.19,14368.03,1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-06,83.61,84.04,85.95,82.67,39863.07,-0.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-06,5932.66,5933.19,5933.5,5931.35,81434.22,2.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-06,459.39,459.77,460.84,457.97,49880.17,0.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-06,84.49,85.02,86.31,84.45,45868.51,1.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-06,5818.02,5818.18,5819.06,5817.92,58775.87,1.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-06,464.57,464.09,465.37,464.05,99791.72,-1.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-06,74.5,75.18,75.33,74.46,101206.46,1.56,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-06,5911.21,5910.72,5913.16,5908.86,16623.65,-1.14,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-06,445.56,445.5,445.98,443.66,39665.45,-0.94,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-06,77.39,78.17,79.52,75.89,87804.18,-2.59,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-06,5768.93,5769.19,5769.74,5768.07,92189.94,1.06,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-06,448.83,449.21,450.32,448.27,87594.23,0.34,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-06,77.1,76.9,78.12,75.96,75804.24,-0.33,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-06,5835.38,5836.25,5836.84,5834.1,104793.78,-0.98,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-06,459.3,459.26,460.62,457.52,77576.07,-0.87,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-06,76.51,77.19,77.39,75.83,44163.17,0.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-06,5689.16,5688.51,5690.06,5687.64,107740.03,-0.67,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-06,461.7,461.79,463.41,460.15,83223.69,1.64,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-06,75.4,74.76,77.04,73.78,31760.3,1.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-06,5757.3,5756.75,5757.66,5755.17,64456.43,-1.08,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-06,448.1,447.8,448.13,447.25,90684.2,2.3,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-06,75.37,74.56,76.34,74.29,109606.49,0.78,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-06,5789.02,5788.3,5790.77,5788.04,41575.18,-0.58,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-06,449.59,449.19,450.21,447.21,59148.51,-0.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-06,78.66,78.08,80.25,77.89,77629.12,-1.38,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-06,5883.36,5883.25,5884.16,5882.4,81095.92,2.53,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-06,457.96,458.82,460.72,457.17,109768.27,1.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-06,78.47,79.34,79.8,76.99,85637.49,0.28,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-06,5750.68,5751.25,5751.75,5749.74,87880.13,1.06,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-06,451.37,451.6,451.66,451.05,43535.84,1.67,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-06,78.89,78.83,79.07,78.22,11532.71,1.23,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-06,5731.07,5731.64,5732.49,5730.97,90629.99,-2.15,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-06,456.64,456.65,457.25,455.42,49732.82,-1.81,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-06,76.51,75.8,78.09,73.96,104199.73,2.49,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-06,5892.87,5892.63,5893.99,5892.15,34416.15,2.63,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-06,460.32,459.74,462.19,459.29,34412.34,2.5,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-06,76.27,75.29,77.65,74.3,76360.74,2.56,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-06,5740.32,5739.47,5741.34,5738.91,23925.81,-2.31,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-06,457.07,456.94,457.17,455.77,77133.63,1.3,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-06,80.42,80.56,81.17,79.35,39282.51,2.53,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-06,5947.96,5947.74,5949.42,5945.86,77044.92,-2.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-06,455.94,456.02,457.28,455.57,12651.36,2.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-06,82.59,81.94,83.42,81.26,59420.53,0.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-06,5913.94,5913.49,5915.32,5912.58,99395.11,-1.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-06,457.57,457.12,458.14,456.7,63187.56,-0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-06,81.22,80.92,82.62,80.44,80631.18,2.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-06,5762.38,5762.77,5763.83,5760.74,23373.18,1.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-06,448.58,449.43,449.82,447.86,61442.55,-1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-06,83.36,83.46,84.25,82.08,101050.34,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-06,5847.25,5847.95,5848.33,5846.22,96167.9,-2.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-06,463.24,463.06,465.04,461.5,42454.83,1.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-06,81.59,81.13,81.77,79.41,19635.93,2.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-06,80.6,80.93,81.93,80.25,53407.74,1.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-06,5934.92,5934.64,5935.69,5932.76,84856.89,1.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-06,5853.61,5853.68,5855.66,5853.5,50050.28,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-06,466.14,465.42,467.65,464.6,76262.79,1.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-06,467.11,466.87,467.31,466.16,102204.84,-2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-06,84.35,83.93,85.49,83.78,86284.03,-2.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-06,84.52,83.62,84.55,82.31,45730.53,1.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-06,5892.62,5891.92,5893.21,5891.74,98049.71,-1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-06,5749.83,5749.98,5750.25,5749.43,16625.45,2.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-06,457.23,457.3,457.96,455.32,42381.14,1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-06,459.97,459.93,461.15,459.72,35706.91,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-05,84.56,85.19,85.65,83.53,89152.91,-0.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-05,5696.08,5696.06,5696.77,5695.21,34682.01,0.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-05,453.15,452.19,454.27,451.72,47025.62,-2.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-05,84.46,84.44,85.71,83.64,56985.2,2.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-05,5942.13,5942.3,5944.08,5941.42,79211.87,-0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-05,461.49,461.51,462.91,460.29,84371.57,-1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-05,83.43,84.13,85.91,81.43,80962.42,-1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-05,5932.99,5932.22,5934.11,5931.4,66028.68,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-05,455.02,454.53,456.44,454.41,58297.29,2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-05,76.26,76.48,76.57,74.32,93150.64,1.26,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-05,5925.8,5925.96,5926.58,5924.14,39848.64,0.06,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-05,450.73,451.18,452.6,448.78,105673.41,1.98,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-05,73.45,74.44,75.41,73.16,107221.16,-0.91,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-05,5762.58,5763.49,5764.36,5761.14,21657.44,0.26,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-05,451.78,451.65,453.59,450.99,29370.34,0.9,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-05,78.43,78.31,80.34,77.13,35100.96,-0.9,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-05,5717.25,5716.41,5718.22,5715.05,105433.03,-1.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-05,462.2,461.28,462.63,461.02,94713.3,0.83,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-05,74.87,74.76,75.5,74.73,44001.27,-2.84,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-05,5782.32,5782.81,5783.41,5780.37,75819.82,-1.55,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-05,448.17,449,450.35,448.12,22780.32,1.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-05,75.72,75.7,77.02,74.55,108453.27,-2.76,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-05,5693.26,5693.9,5694.5,5692.57,37692.18,-2.01,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-05,456.46,456.25,457.47,455.94,12047.09,1.05,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-05,77.52,78.47,80.03,76.86,95481.29,-2.13,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-05,5911.28,5911.44,5911.74,5911.11,69374.71,-2.83,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-05,456.81,457.22,458.69,455.45,55706.62,2.16,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-05,74.48,74.63,75.78,74.09,53068.88,1.05,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-05,5936.01,5935.46,5936.23,5933.54,72754.97,-2.42,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-05,460.8,460.04,462.34,459.76,78816.25,2.28,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-05,78.42,77.86,80.18,77.44,55428.75,-0.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-05,5827.13,5826.59,5827.42,5825.43,96578.13,-1.68,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-05,448.48,447.77,449.48,447.06,37425.33,-2.58,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-05,79.27,79.28,80.42,77.78,102013.99,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-05,5680.73,5681.66,5683.53,5680.28,22478.92,-2.57,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-05,455.91,455.3,456.68,454.54,43297.21,-0.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-05,79.81,79.16,81.6,78.94,92704.54,0.57,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-05,5853.97,5853.4,5854.57,5851.76,57854.22,-0.72,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-05,457.46,456.57,459.32,454.94,35889.57,1.3,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-05,74.59,74.6,75.88,72.95,56499,-1.39,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-05,5893.13,5893.61,5894.94,5891.17,20853.79,-1.11,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-05,453.59,454.3,455.47,452.13,105999.18,-1.73,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-05,82.27,82.35,82.62,81.34,96952.82,2.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-05,5717.18,5717.35,5717.57,5716.66,72670.02,-1.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-05,465.46,464.92,465.51,463.71,25170.28,-2.36,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-05,81.22,81.21,81.27,79.34,83340.56,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-05,5806.17,5806.99,5807.18,5804.86,40736.41,0.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-05,465.37,465.75,467.32,463.88,86910.04,2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-05,84.32,85.09,85.99,82.61,30611.9,2.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-05,5822.56,5821.68,5823.69,5821.38,52448.76,-2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-05,463.06,463.95,464.97,461.22,33007.07,-2.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-05,83.86,84.52,85.83,82,55652.51,1.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-05,5701.14,5701.62,5703.13,5699.68,91776.07,2.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-05,452.62,451.82,453.89,451.81,78319.4,2.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-05,83.61,82.89,84.59,81.43,73603.39,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-05,79.74,80.69,82.01,78.34,99176.23,2.6,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-05,5768.4,5768.94,5769.48,5767.33,46593.16,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-05,5860.81,5861.05,5862.88,5859.88,86323.38,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-05,463.48,463.82,465.58,463.33,49989.13,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-05,454.71,455.3,456.85,454.24,32511.11,2.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-05,82.51,82.95,83.67,81.87,86604.56,2.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-05,81.42,82.38,82.55,80.7,60080.68,0.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-05,5788.04,5788.81,5789.78,5787.96,68962.57,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-05,5879.21,5879.61,5880.85,5878.36,103398.47,-0.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-05,467.24,467.63,467.96,466.71,62007.82,2.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-05,456.75,456.85,458.68,454.87,42737.52,0.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-04,82.04,82.24,83.96,80.63,84302.46,0.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-04,5921.91,5921.43,5922.08,5920.99,21010.23,-2.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-04,467.62,467.02,468.28,465.31,70843.85,2.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-04,82.8,82.65,84.35,81.7,91848.03,-1.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-04,5864.92,5865.37,5866.76,5864.57,56771.5,1.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-04,450.89,450.27,451.03,448.36,39949.28,-0.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-04,84.69,84.47,86.37,84.16,17180.89,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-04,5860.66,5861.35,5861.89,5859.52,70584.23,-1.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-04,451.07,450.82,452.89,450.14,53573.36,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-04,75.06,75.04,76.81,74.13,29450.45,-1.75,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-04,5798.61,5797.81,5799.39,5797.29,58265.79,-1.53,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-04,457.56,457.35,457.95,456.52,13875.73,-0.01,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-04,78.66,78.42,79.31,76.88,42021.03,-2.97,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-04,5807.41,5807.57,5807.94,5807.39,51034.26,-1.23,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-04,451.26,451.16,451.4,450.29,48462.66,1.6,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-04,78.44,77.44,79.58,75.83,83292.69,2.39,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-04,5666.8,5666.69,5668.79,5665.17,36365.27,-0.08,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-04,450.59,451.52,452.61,450.35,105452.98,0.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-04,77.32,77.4,78.08,76,48561.73,-0.97,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-04,5947.9,5948.26,5949.14,5946.12,107293.14,-0.41,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-04,452.02,451.76,453.91,450.72,64587.48,-0.12,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-04,77.61,77.06,79.42,76.85,22973.35,0.16,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-04,5884.13,5883.83,5884.45,5882.08,75099.32,2.51,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-04,446.33,446.7,447.72,445.51,27181.31,-0.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-04,77.18,77.55,79.04,76.4,108028.04,-0.34,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-04,5661.32,5662.26,5662.46,5660.09,64983.35,-2.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-04,443.78,443.28,445.65,442.19,53401.64,0.43,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-04,77.1,77.69,79.04,75.85,87803.49,-2.84,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-04,5874.16,5874.19,5874.37,5873.47,63245.3,-1.43,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-04,445.92,445.59,446.11,444.19,51292.37,-0.27,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-04,75.41,74.84,75.44,72.89,72487.33,0.2,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-04,5674.61,5674.89,5676,5673.88,104572.82,-2.98,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-04,458.47,458.27,459.85,456.7,17125.38,0.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-04,74.73,75.71,77.58,74.23,74223.08,-0.16,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-04,5667.1,5667.87,5668.93,5665.1,25285.04,-1.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-04,460.87,460.05,462.27,459.9,26187.73,1.29,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-04,76.3,76.9,77.54,74.37,13135.12,0.29,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-04,5869.6,5869.57,5871.24,5868.47,31774.32,2.78,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-04,450.01,449.4,451.2,447.88,53662.18,-2.49,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-04,78.08,78.3,80.17,76.24,72411.86,0.32,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-04,5891.59,5892.31,5893.01,5891.33,75502.48,0.61,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-04,460.42,459.74,461.5,458.13,10478.55,-1.44,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-04,77.51,78.04,79.8,76.14,93472.48,1.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-04,5752.98,5752.1,5754.19,5751.86,50444.55,1.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-04,455.84,455.41,456.49,453.98,50326.96,-0.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-04,84.06,83.08,84.11,81.33,82899.41,-2.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-04,5781.49,5782.1,5784.03,5780.27,82458.15,-1.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-04,447.94,448.36,448.37,447.24,67480.2,0.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-04,82.41,83.11,83.44,80.9,95232.53,-2.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-04,5765.34,5766.2,5766.52,5764.01,99604.12,0.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-04,457.33,457.61,459.35,457.09,50299.59,1.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-04,81.83,81.4,82.2,81.3,95980.09,-0.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-04,5771.72,5772.71,5773.86,5771.67,28787.95,2.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-04,465.58,465.46,466.37,464.4,85387.2,-0.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-04,79.89,80.55,80.76,78.76,39635.64,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-04,84.76,85.22,86.72,84.43,70487.79,1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-04,5661.64,5661.66,5662.72,5661.32,55328.5,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-04,5776.98,5777.01,5777.89,5775.77,34058.38,2.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-04,459.27,458.53,461.11,457.68,77706.49,2.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-04,458.09,458.37,460.3,456.91,54841.58,0.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-04,84.42,84.51,86.2,82.65,99292.48,1.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-04,85.78,85.16,87.66,84.28,49147.06,2.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-04,5947.64,5947.02,5949.05,5946.82,41306.56,-2.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-04,5676.1,5675.24,5677.19,5674.88,13095.47,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-04,465.39,465.23,467.12,464.45,73573.35,0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-04,449.51,448.82,449.58,448.15,94680.3,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-03,86.15,85.24,88.07,84.24,70665.11,-0.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-03,5674.59,5674.73,5676.68,5673.49,105098.94,0,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-03,449.12,449.17,450.77,447.22,26591.35,-0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-03,80.9,80.65,82.36,80.07,49327.97,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-03,5680.79,5681.49,5682.16,5680.63,17725.04,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-03,457.52,458.21,459.99,457.19,88727.28,2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-03,82.93,83,84.29,81.82,86031.32,1.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-03,5827.95,5828.74,5829.2,5827.89,93267.02,-1.61,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-03,452.88,453.02,454.64,451.29,99820.94,1.69,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-03,78.48,78.87,79.33,77.48,23451.87,-1.36,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-03,5770.03,5770.62,5771.08,5769.86,48790.42,0.7,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-03,445.97,445,447.7,444.1,74644.08,-2.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-03,78.84,78.05,80.15,77.49,91812.34,-1.05,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-03,5840.31,5840.88,5841.95,5838.37,93890.3,-0.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-03,456.44,457.08,458.98,454.58,11697.51,-1.5,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-03,78.51,78.16,78.93,77.54,71888.93,-1.94,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-03,5890.33,5890.53,5892.41,5890.09,61276.97,0.75,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-03,453.19,453.79,455.15,452.48,44549.17,-2.69,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-03,75.98,75.24,76.88,74.91,33397.81,-2.98,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-03,5690.17,5691.09,5692.07,5688.85,84031.58,-2.92,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-03,459.33,459.42,460.81,458.45,38130.1,2.43,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-03,79.96,79.27,81.2,78.45,75809.45,-0.96,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-03,5806.23,5805.51,5806.98,5805.1,102351.53,-1.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-03,458.81,458.29,459.07,457.25,108528.61,-1.4,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-03,77.17,78.15,78.53,75.21,78485.39,1.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-03,5947.55,5948.45,5949.38,5945.98,26203.59,-2.31,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-03,453.32,453.23,455.2,453.22,73457.38,-2.59,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-03,76.85,77.81,79.55,76.05,62167.7,1.85,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-03,5691.31,5691.59,5691.92,5690.23,10240.59,-2.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-03,462.43,461.53,463.96,459.65,83744.16,-0.91,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-03,77.66,78.5,79.91,77.42,59434.26,1.53,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-03,5875.92,5875.33,5877.14,5874.87,94058.26,-0.28,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-03,445.72,445.4,446.78,444.88,68939.17,2.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-03,75.7,75.65,76.81,74.08,30617.37,0.3,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-03,5821.54,5820.78,5822.11,5819.27,106753.88,0.76,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-03,448.59,448.52,450.06,448.3,104991.97,0.32,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-03,76.44,76.11,77.76,74.47,34669.12,1.01,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-03,5937.68,5937.36,5938.49,5936.83,21559.41,1.39,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-03,449.17,448.23,450.07,447.56,106204.61,-2.11,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-03,77.28,77.56,78.29,76.86,41655.01,1.62,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-03,5768.35,5768.78,5768.94,5767.06,37544.6,-0.14,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-03,453.34,452.4,455.19,452.07,50072.96,2.68,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-03,79.69,79.99,80.16,79.45,48367.36,0.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-03,5909.38,5909.13,5909.56,5909.06,48418.23,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-03,457.49,458.22,459.71,457.34,59269.46,-2.08,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-03,80.05,80.65,81.14,79.43,95978.82,1.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-03,5705.54,5706.52,5707.45,5704.51,20987.84,2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-03,448.54,447.98,448.93,446.74,55266.32,0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-03,82.53,82.02,84.13,80.06,14883.55,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-03,5801.78,5802.22,5802.65,5801.34,22282.26,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-03,463.67,462.89,465.03,461.35,40414.08,-0.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-03,82.7,81.71,82.94,80.36,23158.86,2.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-03,5869.83,5868.92,5870.96,5868.67,54104.85,2.51,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-03,464.03,464.39,466.1,462.88,98974.89,0.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-03,79.52,80.43,82.11,78.42,100302.42,1.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-03,80.87,80.45,82.01,79.19,44744.48,1.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-03,5930.31,5930.27,5930.73,5928.75,87971.26,1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-03,5790.36,5789.53,5790.55,5788.64,71733.93,-0.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-03,454.37,453.96,456.05,453.17,39183.88,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-03,451.42,450.48,452.52,449.31,73085.3,2.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-03,83.78,83,83.86,82.66,72371.39,-0.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-03,85.02,85.12,86.39,83.34,79037.06,-2.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-03,5823.12,5823.69,5825.38,5822.03,92647.09,1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-03,5686.8,5685.87,5688.1,5685.28,30962.49,0.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-03,464.56,464.03,465.81,462.88,98618.08,2.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-03,456.43,457.32,458.09,455.22,49348.78,0.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-02,84.3,84.15,84.96,84.01,69693.61,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-02,5744.04,5744.77,5745.28,5743.17,70882.32,1.48,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-02,465.09,464.71,466.43,463.01,12783.81,-0.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-02,84.73,84.25,85.88,84.22,64586.1,1.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-02,5752.2,5751.6,5753.76,5750.44,80975.78,1.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-02,456.97,457.44,458.4,456.65,79967.41,-1.54,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-02,82.03,81.99,83.62,81.75,49622.27,-0.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-02,5781.56,5782.29,5783.53,5781.24,103007.87,2.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-02,455.63,455.24,456.72,454.89,53624.7,1.6,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-02,73.77,74.59,76.29,73.39,75728.83,-0.3,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-02,5736.1,5736.86,5737.59,5735.26,52863.61,-0.6,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-02,450.93,450.11,451.98,450.05,99065.43,-2.35,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-02,76.76,77.01,77.33,76.46,17908.79,0.87,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-02,5653.96,5654.5,5655.46,5653.87,49029.32,0.89,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-02,452.71,453.29,454.59,450.82,24056.2,-2.77,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-02,77.83,77.51,78.56,77.24,95527.75,0.88,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-02,5938.79,5938.11,5940.3,5937.99,85397.71,-2.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-02,443.61,443.67,443.81,443.54,87247.14,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-02,77.15,76.49,77.85,76.03,13950.64,2.19,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-02,5854.48,5854.32,5855.13,5853.44,108529.37,1.33,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-02,446.92,445.95,448.92,443.98,34209.04,-0.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-02,78.54,77.88,79.12,76.08,98907.79,-0.27,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-02,5725.67,5725.83,5726.97,5724.76,66004.58,-0.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-02,443.04,443.36,443.6,442.67,87005.94,1.01,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-02,75.86,75.81,76.17,75.4,93592.39,0.29,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-02,5652.27,5652.25,5652.75,5650.98,105714.86,-0.9,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-02,447.22,447.75,448.84,446.51,102244.92,-1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-02,78.64,78.6,79.51,77.43,85772.33,-0.55,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-02,5803.21,5802.95,5803.83,5801.56,19913.59,-0.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-02,453.47,452.81,455.28,451.48,16331.02,1.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-02,76.54,77.24,77.8,75.22,47338.68,0.85,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-02,5740.27,5739.8,5741.47,5738.63,83591.48,1.45,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-02,460.82,461.63,463.5,459.13,100253.35,2.9,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-02,75.76,76.48,77.27,74.87,45351.2,2.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-02,5950,5950.64,5951.72,5948.79,43246.02,0.86,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-02,455.84,455.92,456.99,455.52,84772.92,-0.82,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-02,79.17,78.21,81.08,77.67,106263.44,0.03,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-02,5879.63,5880.15,5881.32,5878.62,16502.4,-0.85,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-02,461.34,461.61,462.69,459.68,95619.59,1.28,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-02,76.68,77.19,79.1,74.72,10437.42,-0.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-02,5808.19,5807.71,5809.8,5806,55536.51,2.61,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-02,450.03,450.34,450.57,449.94,62976.29,-0.12,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-02,80.07,79.9,80.34,78.19,29939.09,2.36,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-02,5736.44,5736.94,5738.06,5735.26,10920.69,-1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-02,445.55,444.94,446.44,444.07,102611.64,-2.37,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-02,83.9,82.95,85.25,81.19,71572.01,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-02,5685.26,5685.68,5686.44,5684.57,53053.05,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-02,455.91,456.6,457.3,454.36,70362.56,-0.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-02,85.5,85.3,85.56,83.35,37607.12,-2.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-02,5669.9,5669.12,5671.2,5668.02,79720.72,2.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-02,463.19,463.49,465.24,462.84,99807.8,-2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-02,83.95,83.47,85.82,82.58,86626.39,1.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-02,5700.84,5700.86,5702.66,5699.02,106605.76,-0.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-02,458.84,458.23,459.67,457.99,77659.32,1.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-02,81.94,82.79,84.16,81.04,107175.14,-2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-02,83.71,83.73,84.22,83.03,17437.88,-0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-02,5793.16,5792.93,5794.08,5792.07,75408.31,1.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-02,5879.21,5878.36,5880.87,5878.29,99825.52,-0.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-02,460.41,459.83,460.65,458.69,106868.7,2.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-02,457.14,456.72,457.96,455.27,75435.06,-0.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-02,83.28,83.38,84.74,81.35,82366.83,-0.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-02,83.8,84.56,85.23,82.4,89020.01,1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-02,5906.66,5905.79,5907.59,5904.53,90562.77,-2.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-02,5695.09,5694.45,5695.48,5693.36,14632.29,-1.16,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-02,452.74,452.3,454.06,450.97,39150.94,-1.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-02,456.18,455.89,456.84,454.99,41875.21,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-30,83.02,82.9,84.49,82.64,93780.89,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-30,5945.16,5944.75,5946.79,5944.52,19382.95,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-30,459.94,459.24,460.07,459.14,92989.8,0.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-30,82.3,82.44,83.49,81.58,14163.58,1.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-30,5782.44,5781.66,5783.01,5781.32,98127.34,-2.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-30,447.99,447.91,448.1,447.23,44257.92,-1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-30,82.69,81.79,83.14,80.97,36889.47,0.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-30,5798.74,5799.13,5800.87,5797.82,27201.21,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-30,462.12,462.78,464.44,461.54,91899.22,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-30,75.25,75.92,76.54,73.97,10532.75,2.16,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-30,5808.32,5809.14,5810.87,5806.56,12558.37,1.75,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-30,444.29,443.64,444.71,442.61,69078.01,2.55,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-30,76.91,76.89,77.94,75.44,83702.18,-0.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-30,5769.24,5768.92,5769.69,5767.34,101031.92,-1.02,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-30,457.64,458.61,459.9,456.94,27652.88,1.4,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-30,74.77,75.55,77,73.89,97943.93,-0.51,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-30,5946.21,5945.69,5947.73,5945.18,19349.2,-1.24,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-30,450.54,450.52,452,450.03,68446.49,-2.78,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-30,76.18,76.06,76.65,75.53,88842.53,-0.09,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-30,5933.57,5932.94,5934.85,5931.84,108898.66,-1.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-30,446.96,447.17,447.78,446.42,46473.17,-1.41,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-30,78.97,78.15,79.02,77.14,19770.21,2.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-30,5686.36,5686.03,5686.52,5685.36,41210.11,1.99,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-30,457.69,458.14,459.87,457.58,91073.75,2.52,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-30,77.12,76.71,77.73,76.56,74502.68,0.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-30,5925.68,5924.84,5925.7,5924.23,10617.62,-2.3,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-30,442.12,442.37,444.13,441.92,13412.58,2.72,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-30,76.18,77.03,78.38,75.52,25308.92,1.61,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-30,5903.81,5904.47,5905.37,5903.42,39383.28,0.26,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-30,450.73,449.74,450.89,447.96,106937.84,-0.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-30,76.76,76.16,78.59,76.08,87666.94,2.33,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-30,5925.19,5924.45,5925.69,5924.11,29200.39,-0.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-30,448.28,448.53,449.4,447.97,70662.04,2.17,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-30,75.09,75.37,76.07,73.31,98400.22,1.04,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-30,5714.44,5714.9,5715.37,5713.23,56296.42,-2.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-30,442.7,442.77,443.99,441.23,37702.84,-0.87,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-30,75.43,75.09,75.92,73.45,62697.17,0.86,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-30,5794.92,5794.55,5795.6,5792.65,66829.05,-2.33,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-30,459.88,459.9,460.8,458.6,95490.91,0.17,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-30,78.15,78.01,78.86,77.39,44716.51,-2.73,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-30,5720.42,5720,5721.09,5718.03,34730.49,2.27,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-30,455.52,455.24,455.67,454.64,79541.05,0.45,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-30,79.16,79.72,81.44,79.05,60749.9,-0.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-30,5901.19,5901.7,5902.06,5900.6,105347.13,-0.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-30,461.33,461.92,463.56,460.09,60802.71,-2.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-30,82.25,81.54,83.62,79.78,69745.22,1.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-30,5751.46,5751.04,5752.57,5749.28,32275.64,0.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-30,462.4,462.98,463.66,461.62,92302.6,-0.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-30,81.63,81.61,82.37,80.65,102767.29,-1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-30,5869.32,5869.9,5870.48,5868.8,63484.37,1.21,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-30,461.41,461.51,462.24,459.47,15230.38,-1.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-30,81.08,80.74,81.28,80.67,11153.29,3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-30,5846.72,5846,5848.32,5844.06,75332.08,0.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-30,456.94,457.41,458.56,456.79,103862.08,0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-30,82.43,83.15,83.64,82.24,99075.05,2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-30,84.18,83.84,86.03,81.96,26890.84,0.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-30,5661.98,5660.99,5663.55,5660.4,103990.02,-2.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-30,5782.53,5783.17,5783.82,5781.4,67162.8,-0.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-30,447.48,448.43,449.76,445.91,29295.65,-2.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-30,459.51,460.07,460.46,457.81,72198.81,-1.66,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-30,81.01,81.94,83.62,79.72,83100.49,0.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-30,79.89,80.4,81.21,79.37,81412.93,-1.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-30,5716.61,5716.28,5717.93,5714.31,36767.47,0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-30,5676.32,5676.87,5678.27,5675.15,17578.37,-2.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-30,459.82,460.79,462.5,459.16,98800.85,-0.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-30,463.18,463.64,465.2,463.09,43035.92,-2.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-29,83.64,83.9,85.81,83.38,53860.37,0.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-29,5796.88,5796.39,5796.98,5795.35,54761.18,-1.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-29,451.01,450.55,452.29,449.95,100483.02,0.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-29,85.53,85.31,87.01,84.01,99359.49,0.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-29,5793.31,5792.47,5793.56,5791.88,75384.64,-1.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-29,453.32,453.14,454.28,452.49,18405.19,1.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-29,85.38,84.71,85.5,83.7,17480.79,1.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-29,5763.04,5762.88,5764.26,5761.86,92805.09,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-29,450.38,450.61,450.74,448.85,10176.02,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-29,75.92,76.44,77.14,74.78,67405.71,2.9,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-29,5709.21,5709.37,5709.86,5707.86,66643.51,0.03,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-29,445.46,445,446.84,444.37,78392.41,-1.01,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-29,75.93,75.6,77.67,75.3,75730.19,-2.94,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-29,5839.61,5840.07,5841.16,5838.14,65246.29,-1.63,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-29,459.31,458.45,460.06,456.93,98488.66,1.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-29,75.51,74.7,76.36,73.3,85407.28,0.99,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-29,5949.1,5949.24,5951,5947.38,12080.26,2.76,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-29,451.62,450.82,453.43,450.01,73208.96,-2.35,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-29,76.93,76.2,78.22,75.85,51029.25,0.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-29,5758.51,5759.03,5759.49,5757.09,72570.55,-0.92,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-29,449.03,448.55,449.99,448.5,97691.99,-2.87,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-29,78.45,78.01,78.57,76.47,36222.23,2.29,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-29,5952.13,5951.77,5953.63,5950.32,23766.43,-0.3,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-29,458.88,458.1,460.73,456.35,29568.5,2.31,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-29,76.56,76.14,78.27,74.99,34453.32,0.69,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-29,5661.25,5661.99,5663.76,5659.25,84934.13,0.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-29,458.26,457.59,458.58,457.34,63550.63,0.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-29,75.43,74.94,77.41,73.12,100247.44,-0.18,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-29,5861.4,5862.38,5863.84,5860.7,48772.09,0.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-29,446.51,446.7,446.87,445.22,89517.93,-2.81,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-29,76.44,75.68,76.65,74.5,87135.14,1.42,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-29,5708.84,5709.01,5710.67,5708.07,86903.31,-2.97,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-29,455.17,455,455.85,453.68,18279.75,-0.76,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-29,77.08,76.76,77.78,75.93,102097.22,-2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-29,5933.5,5933.16,5934.71,5931.38,70587.59,2.14,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-29,451.94,451.15,453.61,451.01,22927.98,1.98,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-29,74.88,75.12,75.93,74.46,51245.34,-2.99,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-29,5779.01,5779.81,5780.09,5777.67,63353.47,2.66,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-29,441.66,442.11,443.56,440.2,51080.4,2.11,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-29,76.57,75.87,77.74,73.9,98315.03,1.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-29,5695.43,5695.63,5695.71,5693.55,56166.93,-2.5,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-29,452.01,452.15,453.4,451.07,77611.9,-0.3,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-29,77.19,77.71,78.79,76.79,83016.63,1.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-29,5719.55,5719.43,5720.87,5718.17,17738.61,1.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-29,450.87,450.04,452.62,449.04,46680.71,-2.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-29,82.65,82.58,83.29,82.15,109665.36,0.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-29,5733.56,5733.61,5735.4,5731.72,47146.7,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-29,451.76,452.42,453.69,451.7,72109.84,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-29,83.9,83.56,85.48,82.17,99930.43,-2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-29,5788.45,5787.8,5788.86,5786.36,100684.9,-0.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-29,457.97,457.82,459.06,456.33,76992.65,2.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-29,83.24,82.32,83.47,81.82,19944.44,2.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-29,5734.39,5733.95,5736.01,5732.22,66763.02,1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-29,456.66,456.04,458.36,454.66,97196.44,2.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-29,84.2,83.66,85.55,83.56,70688.94,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-29,85.14,85.19,85.29,84.77,23492.68,0.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-29,5713.56,5714.42,5715.33,5712.59,50342.55,0.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-29,5932.65,5931.73,5934.57,5931.59,78423.3,1.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-29,453.79,453.36,455.26,453.3,105012.12,1.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-29,459.76,460.15,460.29,459.45,96722.91,1.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-29,82.41,83.17,84.84,80.59,89990.72,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-29,85.4,85.01,86.38,83.89,50366.71,2.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-29,5802.49,5802.38,5803.57,5801.24,105570.91,2.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-29,5934.14,5934.37,5935.68,5932.95,96760.49,2.34,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-29,454.16,454.44,455.85,453.66,31208.22,0.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-29,452.69,453.51,455.44,450.76,56148.16,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-28,85.88,85.32,86.15,83.95,107471.22,-1.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-28,5775.51,5775.74,5777.21,5774.45,57698.31,2.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-28,454.93,454.62,456.69,454.37,28342.88,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-28,85.48,84.75,86.27,83.38,91870.29,-1.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-28,5904.79,5903.91,5905.54,5903.29,25680.22,2.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-28,448.92,449.05,450.67,447.84,33644.03,0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-28,84.19,83.77,84.43,82.3,98851.06,1.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-28,5811.51,5811.62,5811.63,5810.59,76630.15,2.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-28,454.6,455.02,456.56,454.28,100576.05,-2.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-28,75.28,74.48,76.55,73.11,17439.1,-1.07,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-28,5946.59,5947.21,5947.78,5946.51,12549.38,-2.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-28,451.6,450.75,451.66,450.05,61551.52,2.81,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-28,76.07,76.69,77.56,74.61,79954.88,-1.83,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-28,5707.9,5708.21,5709.61,5706.83,90135.17,0.83,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-28,455.47,455.29,456.2,453.45,51050.09,-1.6,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-28,76.54,77.17,77.65,75.99,88189.22,0.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-28,5796.13,5796.67,5797.47,5794.55,29100.98,-1.53,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-28,459.73,459.01,461.42,457.74,52193.06,0.43,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-28,78.29,79.09,79.44,77.71,91088.33,2.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-28,5826.06,5826.22,5826.7,5825.75,105332.69,-1.55,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-28,450.53,450.28,451.43,449.65,52965.15,-1.14,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-28,76.35,75.92,77.5,75.43,47320.39,-1.66,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-28,5813.18,5813.44,5814.96,5812.6,60591.14,-0.28,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-28,450.55,450.69,452.51,448.91,93727.45,0.19,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-28,75.52,76.42,78.39,74.42,109374.06,-2.65,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-28,5790,5789.74,5790.46,5788.68,98409.78,-2.58,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-28,448.56,448.34,449.66,447.54,103982.54,-1.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-28,78.17,78.06,79.39,77.25,52711.69,-1.42,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-28,5701.72,5702.26,5703.91,5699.73,74723.48,-1.77,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-28,460.42,460.01,462.13,459.82,57242.25,0.66,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-28,78.06,78.98,80.2,77.96,85238.87,2.03,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-28,5914.56,5913.69,5915.99,5912.49,45644.13,-0.3,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-28,445.99,445.83,446.81,443.99,45135.06,-1.12,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-28,78.75,78.49,80.3,77.67,94441.9,-2.47,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-28,5724.74,5725.68,5726.72,5722.79,63504.57,-0.33,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-28,443.03,442.24,444.84,441.33,90436.01,-2.71,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-28,74.65,74.74,75.66,74.48,31753.21,2.04,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-28,5659.49,5659.58,5660.64,5658.75,17130.72,2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-28,443.01,442.72,444.47,441.53,87215.97,2.09,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-28,77.61,78.39,80.37,76.82,90484.39,1.97,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-28,5883.8,5883.97,5884.43,5883.18,28304.75,-1.11,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-28,459.5,460.45,461.38,458.4,97932.66,-2.25,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-28,78.88,79.4,81.31,78.48,23780.87,1.36,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-28,5815.88,5815.76,5817.22,5814.5,58061.78,1.66,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-28,447.84,448,448.9,447.56,81110.83,2.01,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-28,83.16,83.36,83.77,82.55,33761.65,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-28,5797.04,5796.12,5798.82,5794.64,16450,-0.27,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-28,466.96,466.78,467.37,466.32,93240.36,-1.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-28,82.09,81.62,82.9,81.15,35506.98,-2.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-28,5707.96,5708.81,5710.3,5706.01,108869.1,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-28,456.64,456.48,456.93,456.4,21943.46,1.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-28,84.01,84.98,85.24,82.79,74521.21,1.76,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-28,5903.89,5903.48,5905.35,5901.85,18491.69,2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-28,458.25,458.95,460.43,457.88,107476.63,2.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-28,85.57,85.26,86.58,84.79,64094.09,0.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-28,83.63,84.28,84.28,83.47,87006.86,-0.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-28,5902.04,5901.16,5902.75,5900.85,59350.69,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-28,5681.19,5681.33,5681.36,5679.72,63513.67,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-28,459.5,460.07,461.72,458.35,99485.3,-1.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-28,464.6,464.66,465.76,463.26,67547.6,-1.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-28,83.85,83.19,84.1,82.03,49058.28,-2.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-28,84.45,84.12,85.26,82.24,38822.14,2.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-28,5924.97,5924.41,5925.49,5922.6,47200.84,1.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-28,5786.33,5785.62,5788.16,5785.29,97309.1,0.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-28,465.05,464.9,465.17,462.96,14735.07,1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-28,447.81,448.51,448.53,447.01,85602.1,-1.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-27,81.5,80.64,81.67,79.55,27551.89,2.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-27,5953.9,5953.51,5954.65,5952.03,39783.15,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-27,462.19,462.51,463.08,460.95,98189.62,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-27,84.18,85.03,86.73,82.97,40926.24,2.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-27,5918.01,5917.38,5918.39,5915.47,76270.32,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-27,464.98,464.23,465.72,463.87,63410.5,-2.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-27,81.51,80.84,81.86,80.36,51579.44,1.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-27,5956.9,5957.16,5957.35,5955.59,63331.65,0.06,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-27,464.77,465.16,466.04,464.64,85389.83,2.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-27,77.32,78,79.57,75.48,78026.69,0.2,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-27,5721.06,5721.34,5721.76,5719.24,32066.8,-0.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-27,450.07,450.87,451.89,448.4,50767.22,0.45,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-27,76.88,77.39,78.4,75.75,11916.54,2.13,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-27,5926.39,5927.33,5928.95,5925.6,46170.73,-1.46,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-27,456.09,456.41,458.05,455.97,109086.55,-0.96,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-27,74.8,75.06,76.94,74.04,101256.49,-1.75,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-27,5847.56,5846.9,5847.84,5845.21,59369.7,-1.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-27,452.1,452.29,453.21,450.94,107016.28,-2.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-27,78.34,77.39,79.73,76.15,63975.1,-1.54,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-27,5702.2,5702.91,5703.95,5702.04,18638.13,-2.34,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-27,444.29,443.38,445.21,442.01,74439.66,1.93,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-27,77.38,76.81,78.72,75.26,94178.74,0.61,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-27,5755.03,5755.56,5756.81,5753.05,45044.28,-2.15,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-27,442.49,442.4,443.2,442.28,66486.16,-2.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-27,78.54,78.59,79.81,76.96,105528.88,-2.78,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-27,5845.39,5844.96,5846.82,5843.58,73698.29,-1.85,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-27,446.45,445.97,447.14,445.79,23931.44,0.62,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-27,79.12,78.81,80.68,78.81,92376.19,-2.98,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-27,5734.95,5735.83,5736.04,5733.94,35876.43,-1.65,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-27,460.42,459.45,461.15,459.28,107677.74,1.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-27,77.28,77.36,77.62,77.21,32817.73,-1.42,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-27,5669.46,5669.02,5669.53,5669.01,10233.39,-1.28,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-27,457.38,457.26,458.32,455.74,13776.24,-0.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-27,73.76,74.34,75.75,71.99,26736.47,-2.85,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-27,5784.69,5785.13,5787.05,5783.33,33939.61,-0.89,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-27,442.46,443.43,444.12,441.28,45900.71,-0.09,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-27,78.14,78.89,80.16,78.13,92911.08,0.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-27,5709.67,5709.25,5711.59,5707.49,29855.7,-1.1,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-27,455.03,455.99,456.35,453.5,82096.62,2.98,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-27,77.91,78.2,80.2,77.32,54719.12,1.47,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-27,5770.87,5770.56,5772.72,5769.19,108811.24,0.81,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-27,446.18,445.65,447.73,444.09,107687.39,-1.01,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-27,81.83,82.07,82.55,80.54,80963.3,-1.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-27,5944.22,5944.95,5946.55,5942.82,21838.77,-2.3,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-27,454.17,453.37,454.81,451.9,25073.3,-0.92,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-27,80.01,80.43,81.75,78.16,46088.8,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-27,5729.17,5729.36,5730.66,5727.85,70905.05,1.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-27,453.63,453.67,455.3,451.8,41269.81,1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-27,84.82,84.74,84.88,83.21,91442.58,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-27,5721,5720.47,5721.73,5719.5,46540.39,2.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-27,459.58,460.09,460.2,459,56181.51,0.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-27,84.62,83.96,85.87,81.99,70277.77,0.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-27,5837.54,5837.29,5839.48,5836.89,50120.45,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-27,466,466.45,466.92,464.11,90825.38,-2.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-27,80.86,81.7,82.69,80.7,38800.37,0.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-27,83.67,83.81,84.85,82.18,23383.65,0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-27,5670.11,5669.65,5670.62,5669.36,25690.16,0.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-27,5852.04,5851.71,5852.45,5849.93,34376.67,-2.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-27,464.69,464.05,464.9,462.2,42411.98,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-27,459.97,459.5,459.99,457.8,17685.72,2.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-27,82.23,81.5,83.68,80.08,74691.31,-2.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-27,85.88,84.98,87.15,83.62,71453.82,1.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-27,5954.14,5953.93,5955.1,5952.36,33643.78,1.11,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-27,5760.05,5760.89,5761.15,5758.38,103011.83,2.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-27,460.31,460.48,461.81,459.65,108798.28,0.82,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-27,467.72,466.73,468.72,465.42,61788.84,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-26,83.55,83.33,85.24,82.82,87108.55,-1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-26,5806.22,5805.42,5806.56,5804.81,60570.77,-0.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-26,456.46,456.39,457.85,456.26,89205,-0.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-26,83.11,83.91,85.52,81.66,45271.42,1.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-26,5763.01,5763.86,5764.1,5761.19,14910.93,-2.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-26,467.44,466.9,469.09,465.95,100560.3,1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-26,83.38,83.56,83.95,81.73,104893.77,2.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-26,5837.96,5837.22,5838.77,5836.61,63822.4,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-26,455.32,454.43,456.87,453.26,10172.24,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-26,78.15,77.19,79.22,76.11,69788.71,0.11,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-26,5899.02,5899.03,5899.56,5898.52,30709.05,0.42,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-26,446.61,446.55,446.65,446.28,108375.04,2.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-26,75.19,75.23,76.83,73.2,16087.83,-1.73,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-26,5745.27,5745.95,5746.5,5743.38,43779.56,0.93,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-26,459.97,459.66,460.94,458.82,51982.38,-0.07,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-26,76.29,75.8,77.6,74.74,23815.86,-2.09,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-26,5756.68,5756.79,5757.09,5756.28,11595.89,-0.3,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-26,442.85,443.67,444.7,442.33,35364.66,0.96,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-26,74.91,75.75,77.4,74.88,107195.99,1.99,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-26,5675.26,5676.15,5676.87,5673.72,38267.87,1.42,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-26,460.46,459.5,461.53,459.23,94188.66,2.78,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-26,75.68,75.06,76.06,74.93,33382.15,-0.53,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-26,5730.78,5730.15,5732.46,5729.99,46046.5,2.85,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-26,459.1,458.59,460.71,456.8,97381.46,-1.89,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-26,76.26,75.69,78.13,73.82,58120.17,0.78,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-26,5881.91,5881.67,5883.71,5881.2,70639.87,-0.13,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-26,456.76,457.67,457.88,455.02,38827.66,-2.35,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-26,77.76,78.28,78.47,75.9,49610.83,2.86,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-26,5945.66,5945.48,5947.45,5945.05,68029.75,0.33,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-26,453.12,454.06,455.81,452.27,109489.56,-2.27,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-26,78.73,78.86,79.79,78.72,26048.23,1.8,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-26,5686.61,5686.62,5688.23,5684.96,89018.88,-2.28,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-26,444.62,443.64,445.63,442.72,74932.6,-0.74,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-26,75.6,74.96,76.43,74.52,34229.26,-1.81,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-26,5788.95,5789.53,5789.63,5787.59,69105.9,-2.94,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-26,446.85,447.41,448.46,445.28,29985.86,-1.5,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-26,78.12,78.29,79.13,76.36,38391.41,-1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-26,5919.53,5919.96,5920.78,5918.91,58397.15,-2.27,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-26,459.84,459.06,461.16,458.88,95190.21,2.59,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-26,77.55,77.72,79.59,77.05,43005.72,-0.53,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-26,5678.66,5677.71,5679.94,5676.57,76525.9,1.91,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-26,453.11,453.96,455.91,452.65,75737.63,-0.14,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-26,80.49,80.73,81.33,78.51,25358.13,-1.33,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-26,5911.25,5910.68,5912.2,5909.07,55832.77,2.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-26,461.74,461.92,463.19,460.97,44772.34,-0.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-26,81.72,82.24,83.6,81.53,24942.97,-2.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-26,5905.55,5904.68,5906.74,5904.67,45079.71,1.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-26,456.42,456.84,458.07,455.44,101623.98,0.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-26,83.71,84.16,84.75,81.75,42775.49,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-26,5705.55,5705.82,5707.36,5704.27,32379.11,-0.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-26,455.64,455.55,457.54,454.98,91557.14,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-26,83.51,83.61,84.58,82.35,98244.88,-1.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-26,5798.04,5798.41,5799.53,5797.03,73100.72,-0.24,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-26,455.46,455.37,455.66,455.09,46626.68,1.95,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-26,84.57,84.79,85.86,83.07,68779.79,-2.92,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-26,84.28,84.23,84.8,82.9,50980.71,-1.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-26,5785.17,5784.39,5785.58,5782.55,61461.39,-1.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-26,5768.28,5768.38,5768.39,5766.3,100286.58,-2.59,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-26,460.25,459.32,461.26,458.36,99273,-1.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-26,461.44,462.23,462.9,460.94,46659.36,2.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-26,80.59,81.02,81.04,78.69,19346.39,-2.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-26,84.64,85.05,85.24,83.2,67557.16,1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-26,5736.64,5736.08,5737.52,5734.55,88295.47,0.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-26,5883.36,5882.57,5883.54,5880.77,85382.41,1.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-26,457.21,456.45,458.53,455.27,61638.71,2.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-26,465.94,466.73,468.11,464.16,100172.49,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-23,84.06,84.74,86.58,83.78,60151.82,-1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-23,5817.89,5818.21,5818.73,5817.63,66001.43,0.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-23,454.83,454.04,456.37,452.07,86500.97,-1.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-23,83.57,83.14,84.67,83.05,84584.9,-1.07,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-23,5857.54,5858.48,5860.15,5856.95,24434.8,2.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-23,462.45,463.35,465.12,462.09,50310.23,1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-23,82.16,82.17,82.45,80.26,13655.88,2.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-23,5754.47,5753.87,5754.67,5753.01,48154.13,-1.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-23,451.22,451.36,453.19,449.43,74905.62,-2.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-23,77.93,78.6,80.25,76.52,72854.35,-2.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-23,5700.6,5700.69,5701.8,5699.23,89402.12,2.9,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-23,455.45,454.91,455.92,454.83,10562.43,1.12,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-23,74.18,74.42,76.05,73.97,63708.72,1.65,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-23,5867.65,5868.16,5869.45,5866.6,27416.5,0.32,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-23,443.68,443.29,444.16,442.34,47787.48,1.53,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-23,77.83,78.34,80.08,76.3,105203.33,2.78,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-23,5836.34,5835.82,5837.92,5835.58,37014.98,-0.82,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-23,459.43,459.58,460.47,457.81,93515.95,-2.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-23,78.04,77.81,79.61,76.84,15875.03,-1.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-23,5910.5,5909.51,5910.91,5908.49,53472.1,1.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-23,452.04,451.56,452.58,449.67,35513.06,1.74,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-23,75.24,75.45,77.38,74.26,57716.9,-1.76,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-23,5673.78,5673.81,5675.56,5673.08,60925.74,-0.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-23,453.37,453.16,454.21,452.39,72309.41,-2.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-23,74.27,75.03,75.33,73.85,93092.51,1.39,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-23,5741.57,5741.24,5741.95,5739.48,23842.92,-0.69,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-23,459.43,459.1,460.46,457.26,103404.8,2.05,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-23,76.54,76.74,78.68,75.12,70090.87,-0.64,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-23,5935.02,5934.64,5936.07,5933.77,81793.99,-2.68,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-23,453.03,453.41,454.19,452.4,30814.47,0.93,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-23,75.03,75.01,76.73,73.7,16345.19,1.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-23,5754.45,5753.77,5755.53,5753.67,78989.84,-2.66,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-23,458.26,457.68,458.62,456.2,86328.27,1.08,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-23,76.22,76.54,77.23,74.26,61679.39,-1.09,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-23,5930.62,5930.62,5930.99,5930.03,63875.58,-0.58,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-23,456.87,456.69,457.58,455,56533.43,-2.18,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-23,77.97,78.77,80.32,77.37,23612.86,0.13,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-23,5783.67,5784.58,5785.59,5781.88,66111.85,-1.75,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-23,447.48,447.08,448.27,446.1,47801.25,-1.39,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-23,74.56,74.82,75.54,72.66,91415.3,-2.87,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-23,5876.44,5875.67,5877.83,5873.98,79089.49,1.36,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-23,442.33,442.75,442.82,441.73,41080.31,1.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-23,82.26,81.97,82.53,80.79,25687.02,0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-23,5943.75,5943.87,5944.6,5943.51,18596.57,2.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-23,452.41,452.33,453.17,450.36,67417.7,-2.11,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-23,84.3,84.82,84.83,83.58,78846.02,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-23,5811.95,5811.47,5813.07,5809.51,29463.25,-1.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-23,455.67,456.01,456.72,455.19,92696.58,-0.97,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-23,80.52,80.98,81.09,78.55,81483.86,-0.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-23,5822.63,5822.96,5824.25,5821.3,48370.22,-1.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-23,462,461.77,462.48,461.5,92543.23,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-23,80.85,80.66,81.79,80.02,88468.77,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-23,5786.33,5785.53,5787.3,5784.5,100974.63,-0.42,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-23,451.55,450.87,453.54,449.04,24784.36,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-23,83.59,84.3,85.67,82.84,17709.83,2.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-23,81.49,81.96,82.15,79.81,105903.81,-1.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-23,5857.38,5857.03,5858.53,5856.09,39274.93,0.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-23,5921.82,5920.93,5922.47,5919.63,25072.66,-2.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-23,464.71,463.97,465.53,462.02,66303.21,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-23,465.69,465.76,467.38,464.8,35713.58,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-23,84.15,83.62,86.11,83.51,32165.03,2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-23,83.16,83.4,84.26,82.82,52595.86,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-23,5945.96,5945.51,5947.39,5944.75,25397.11,1.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-23,5778.6,5777.7,5780.16,5776.11,93887.62,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-23,461.98,461.91,462.07,460.15,97384.05,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-23,450.85,450.5,451.78,449.61,57411.43,0.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-22,85.62,84.75,87.15,83.58,92813.95,-2.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-22,5888.22,5887.99,5888.57,5887.5,101519.98,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-22,453.27,452.34,455.1,450.81,37635.25,-2.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-22,81.19,80.37,81.83,79.42,70929.14,2.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-22,5897.82,5897.55,5898.87,5895.78,83154.92,0.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-22,452.2,451.29,453.59,450.25,39896.18,-2.48,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-22,84.37,83.84,85.87,83.58,79723.12,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-22,5791.79,5791.92,5793.47,5790.73,109919.94,-1.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-22,459.63,459.23,461.06,458.84,71158.74,0.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-22,76.62,76.73,77.63,75.44,45418.15,1.98,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-22,5702.55,5703,5704.95,5701.83,85529.19,0.16,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-22,454.65,453.66,455.49,452.92,46954.65,-2.37,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-22,77.97,78.87,80.07,76.66,89733.15,-1.9,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-22,5670.93,5670.23,5672.59,5668.49,84489.18,-0.95,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-22,457.66,458.25,458.84,455.67,16752.72,2.55,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-22,77.55,78.52,80.17,76.68,38898.26,0.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-22,5810.02,5810.58,5812.05,5809.1,71042.78,-0.4,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-22,442.41,441.87,442.42,441.38,77260.05,-0.48,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-22,75.79,75.56,75.84,75.2,50285.54,-2.61,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-22,5950.13,5950.54,5951.05,5948.41,66265.85,1.65,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-22,445.33,444.97,445.41,444.74,17688.48,-2.54,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-22,77.49,76.7,78.95,76.29,77096.69,-0.42,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-22,5932.69,5933.55,5934.69,5931.5,16250.77,-1.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-22,459.43,458.94,460.15,457.32,79849.5,0.6,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-22,77.71,77.89,78.67,75.77,74995.4,2.6,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-22,5812.74,5812.82,5814.48,5812.42,12707.05,1.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-22,448.38,448.4,449.51,447.6,36794.72,-2.82,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-22,78.18,78.46,78.94,77.57,76787.36,-2.18,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-22,5782.8,5782.5,5783.46,5781.21,99222.55,2.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-22,449.03,449.19,449.5,447.24,14051.19,0.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-22,76.96,77,77.36,76.61,85697.65,2.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-22,5872.22,5872.44,5874.22,5871.9,26711.58,-2.9,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-22,446.09,445.46,446.81,443.46,46417.67,1.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-22,76.1,75.94,76.88,75.72,80560.01,-2.7,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-22,5671.57,5671.04,5672.59,5670.78,90252.81,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-22,455.71,455.7,456.93,455.54,24379.84,1.15,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-22,74.47,75.39,75.6,74.33,107963.15,1.33,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-22,5806.6,5806.14,5808.45,5804.24,68384.35,-1.02,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-22,459.83,459.68,461.64,458.22,41927.78,1.13,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-22,78.2,79.07,80.45,78.01,100682.12,1.31,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-22,5736.72,5737.35,5737.41,5735.77,83900.79,-1.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-22,445.98,445.19,446.37,444.11,11105.32,2.53,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-22,78.39,78.23,80.15,77.52,44735.64,-1.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-22,5658.41,5658.19,5660.24,5657.75,70141.34,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-22,448.82,448.47,449.68,447.07,94223.14,-2.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-22,80.47,80.92,81.84,79.96,106570.17,2.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-22,5738.98,5739.76,5740.03,5737.76,18545.35,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-22,455.36,455.94,457.5,454.26,68589.99,2.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-22,83.32,82.88,83.84,82.15,35327.75,-1.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-22,5860.52,5859.75,5861.49,5858.25,22722.4,2.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-22,449.51,448.84,450.9,447.96,61018.59,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-22,83.32,83.99,84.01,82.02,63617.8,-1.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-22,5784.95,5785.49,5787.33,5784.15,98019.43,0.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-22,458.43,458.08,458.86,456.19,104306.99,-2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-22,80.33,80.72,82,79.98,76716.87,2.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-22,84.02,83.26,84.86,82.61,18363.62,2.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-22,5669.54,5670.02,5670.13,5669.05,106112.98,1.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-22,5701.25,5701.05,5701.55,5700.25,106614.95,-2.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-22,457.73,457.95,458.48,457.52,27537.82,1.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-22,455.38,454.55,455.41,453.86,37329.79,-2.85,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-22,82.96,82.54,83.4,82.22,87688.83,-0.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-22,81.53,80.76,82.38,79.28,16860.31,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-22,5869.17,5869.91,5871.54,5868.72,22083.11,-1.39,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-22,5758.59,5759.23,5759.73,5757.17,99718.5,2.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-22,450.63,450.5,451.29,448.99,29910.61,1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-22,456,456.4,457.61,454.08,58450.56,0.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-21,84.08,84.96,86.15,82.95,103573.29,1.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-21,5818.23,5818.32,5818.94,5818.18,45696.74,-1.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-21,460.6,460.69,462.44,460.42,34326.45,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-21,81.71,80.92,83.25,80.21,29447.99,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-21,5816.41,5816.27,5817.82,5816.23,75633.63,0.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-21,462.55,463.22,464.08,461.11,72357.53,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-21,84.32,84.3,85.29,83.65,35068.73,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-21,5752.85,5753.19,5754.99,5751.79,45025.79,-1.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-21,454.98,454.71,455.87,452.76,23150.19,1.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-21,75.94,76.05,77.9,75.6,109280.49,2.53,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-21,5898.05,5898.24,5899.01,5897.38,22892.06,0.14,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-21,445.25,446.21,446.42,443.87,25001.89,-1.06,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-21,79.51,78.83,79.84,78.51,38671.66,-1.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-21,5677.35,5677.47,5678.51,5676.65,108928.24,2.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-21,446.34,447.15,447.84,446.11,71511.58,0.22,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-21,75.71,75.74,76.71,75.53,44432.1,-0.68,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-21,5884.51,5884.23,5885.43,5883.76,77365.77,0.58,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-21,450.74,451.2,452.02,449.92,101241.14,1.08,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-21,76.55,75.94,77.43,74.78,71057.67,-2.11,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-21,5655.12,5656.02,5657.54,5653.67,85788.98,-1.05,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-21,458.46,459.15,460.17,456.71,37536.18,0.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-21,74.76,75.67,75.82,73.54,105018.45,-2.27,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-21,5950.35,5949.44,5951.86,5948.48,74997.15,-2.31,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-21,445.02,445.28,445.35,443.26,33562.7,2.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-21,76.67,75.68,76.74,73.81,70862.54,-0.9,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-21,5930.41,5930.52,5932.35,5929.83,72491.92,-1.59,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-21,449.99,449.01,450.43,447.49,28203.87,1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-21,74.87,74.49,74.9,72.64,56066.96,-2.17,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-21,5685.93,5685.18,5685.97,5684.34,45599.97,-1.5,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-21,462.49,461.53,463.65,461.25,53737.93,1.26,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-21,76.14,76.13,76.62,76.03,27195.06,0.9,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-21,5671.69,5672.66,5673.48,5670.63,13316.45,0.58,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-21,452.35,451.56,452.82,450.75,87594.7,1.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-21,75.39,76.33,77.55,73.89,10780.78,-2.69,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-21,5942.08,5942.03,5943.04,5940.51,44266.96,0.03,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-21,454.06,453.35,454.1,452.14,39993.49,-2.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-21,79.9,79.21,81.5,78.45,39378.93,0.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-21,5706.46,5707.46,5707.77,5705.8,45668.64,-1.05,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-21,460.53,459.62,460.95,458.15,70715.45,-0.42,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-21,74.68,74.78,76.14,72.78,31123.01,2.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-21,5797.55,5798.26,5798.75,5797.35,24106.92,1.85,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-21,453.4,453.08,455.23,452.58,95818.2,2.83,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-21,81.76,81.62,82.53,81.52,85372.59,1.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-21,5805.27,5805.77,5806.93,5803.82,53643.6,2.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-21,462.62,462.14,463.31,461.34,21627.07,1.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-21,80.75,80.5,82.17,79.03,76645.16,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-21,5671.5,5671.13,5673.31,5670.72,52928.3,1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-21,466.62,466.76,468.64,465.86,34522.77,1.96,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-21,84.22,84.71,85.26,82.98,55257.75,1.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-21,5839.27,5838.88,5840.78,5837.75,34720.05,-1.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-21,461.38,460.46,462.46,460.15,83662.58,-1.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-21,83.07,82.42,83.9,81.88,48376.68,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-21,5875.2,5875.56,5877.01,5873.71,67203.98,0.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-21,456.4,457.39,457.48,454.87,105897.15,-2.15,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-21,81.65,81.52,82.12,80.02,77993.04,0.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-21,81.4,82.32,82.59,79.6,92849.69,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-21,5727.48,5728.38,5729.16,5727.05,109554.55,2.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-21,5829.53,5830.06,5832.04,5827.58,34626.31,0.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-21,460.79,461.41,462.64,459.56,104314.02,-2.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-21,458.57,458.32,458.6,458.21,40475.64,-1.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-21,84.24,84.69,84.75,83.21,106497.03,-1.68,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-21,83.5,82.76,85.4,81.16,91053.84,-0.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-21,5794.3,5794.56,5796.35,5792.7,97555.55,1.94,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-21,5797.05,5797.83,5799.06,5795.57,31119.8,-1.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-21,465.62,465.91,466.89,465.05,108138.72,-0.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-21,467.27,467.05,467.76,465.82,46888.54,-0.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-20,85.66,85.16,86.67,84.65,101557.56,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-20,5775.07,5774.49,5776.98,5774.04,57159.35,0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-20,467.78,466.89,468.85,466.75,17195.55,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-20,83.66,83.06,83.85,81.86,102043.13,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-20,5763.91,5763.42,5764.33,5763.38,95153.06,-1.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-20,449.71,449.22,451.69,448.99,86166.1,-1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-20,85.7,84.72,86.39,82.83,27035.75,2.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-20,5843.34,5843.01,5844.41,5841.4,88938.19,0.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-20,464.03,464.27,466.13,463.52,109903.68,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-20,75.27,75.39,75.68,74.19,49101.92,2.24,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-20,5662.03,5661.36,5662.98,5661.11,57977.94,2.99,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-20,443.32,443.38,445.06,442.61,60030.6,2.18,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-20,76.9,77.53,78.66,75.35,101795.03,-1.88,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-20,5722.18,5721.2,5723.37,5721.09,43627,0.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-20,450,449.35,450.11,447.8,73049.42,0.07,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-20,75.58,75.16,77.16,74.53,51250.62,0.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-20,5755.01,5755.64,5756.52,5753.49,63270.48,-1.12,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-20,449.02,449,450.72,448.35,64577.21,0.64,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-20,76,76.95,78.31,75.34,33738.26,-1.32,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-20,5866.35,5865.48,5866.93,5863.93,49297.26,2.77,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-20,459.63,459.83,460.45,458.41,43401.4,-0.16,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-20,78.19,78.79,80.36,76.75,61180.86,-0.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-20,5701.09,5701.2,5702.02,5700.9,105228.19,1.83,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-20,445.83,445.28,447.81,443.72,44108,1.09,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-20,79.7,79.11,79.78,78.42,73111.67,2.51,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-20,5763.63,5764.49,5766.47,5762.56,23718,-1.63,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-20,450.72,449.88,451.32,449.22,61877.52,-2.61,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-20,74.89,75.85,76.03,74.02,84283.41,-0.28,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-20,5699.29,5699.09,5700.1,5697.82,37170.05,-2.25,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-20,449.69,449.54,451.26,448.36,79628.19,-2.29,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-20,75.98,76.22,77.9,74.83,50446.48,2.82,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-20,5818.11,5818.09,5818.88,5816.27,78731.02,0.43,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-20,448.15,449.01,450.68,447.41,92824.73,2.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-20,78.14,78.22,78.43,78.13,72429.61,0.59,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-20,5791.71,5791.77,5792.78,5790.98,34624.34,2.52,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-20,442.06,442.9,444.9,440.39,68272.07,2.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-20,77.76,77.33,79.41,75.56,14594.48,-0.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-20,5726.53,5726.15,5728.36,5726.14,41222.11,1.6,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-20,458.71,458.6,460.41,457.38,58967.13,0.58,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-20,77.17,76.44,77.67,74.83,97229.93,-0.99,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-20,5868.34,5867.67,5869.84,5866.11,38985.51,-1.46,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-20,445.45,444.91,445.65,444.49,53566.22,-1.3,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-20,77.52,77.31,78.32,76.27,42250.4,-2.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-20,5882.72,5881.96,5884.43,5880.27,82406.58,0.79,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-20,464.55,463.94,466.52,463.63,62335.68,-1.41,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-20,83.5,82.61,84.21,80.91,70809.77,1.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-20,5798.9,5798.12,5800.26,5796.53,59583.27,0.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-20,453.85,454.26,455.17,453.09,109549.29,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-20,84.55,84.52,86.45,84.08,101636.33,-2.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-20,5909.93,5910.6,5911.88,5908.89,49102.31,3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-20,454.87,455.07,456.96,453.52,60575.64,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-20,85.27,84.82,86.22,83.13,41598.57,2.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-20,5895.18,5894.4,5896.2,5893.24,23750.91,-0.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-20,462.65,462.28,464.45,461.73,76046.78,0.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-20,80.72,81.03,81.14,80.17,58807.88,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-20,84.64,84,86.46,83.16,41210.9,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-20,5804.95,5804.49,5806.61,5802.51,57181.13,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-20,5884.35,5883.86,5885.62,5882.21,32972.26,1.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-20,448.85,448.63,450.33,447.46,47431.31,-1.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-20,450.25,449.26,451.34,447.44,64456.65,0.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-20,84.03,83.57,85.28,81.81,28015.37,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-20,82.22,82.35,83.8,80.85,43593.38,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-20,5724.27,5723.81,5724.87,5723.56,99668.32,1.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-20,5781.94,5782.5,5782.7,5781.62,42098.81,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-20,452.37,451.75,452.84,451.24,50698.65,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-20,451.79,452.53,453.28,450,30986.44,-2.18,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-19,83.83,84.79,86.72,82.49,35820.74,2.03,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-19,5789.9,5790.15,5790.2,5788.67,87500.82,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-19,463.26,463.73,465.01,463.07,21472.18,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-19,82.27,81.53,82.56,80.4,11670.22,-1.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-19,5890.36,5889.56,5891.04,5889.53,32441.84,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-19,461.66,462.34,463.99,460.29,28621.62,-0.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-19,84,83.94,84.9,82.15,23654.39,1.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-19,5738.75,5738.31,5739.65,5736.46,82478.85,2.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-19,450.38,450.28,452.29,448.67,90763.66,1.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-19,79.05,78.13,80.96,77.83,23819.94,-1.63,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-19,5835.42,5834.46,5837.3,5832.96,15711.57,-1.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-19,450.01,450.14,450.23,449.24,106242.38,2.16,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-19,75.98,76.59,77.22,75.48,60406.05,-2.27,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-19,5772.14,5772.16,5773.21,5770.67,44246.91,2.92,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-19,459.25,458.68,459.4,457.39,54309.27,0.77,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-19,78.06,77.78,79.83,77.32,82088.36,1.57,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-19,5658.78,5658.15,5658.95,5657.54,99222.75,1.52,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-19,444.58,445.1,445.77,443.18,78112.94,1.33,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-19,73.47,74.3,74.82,73.07,90270.17,-0.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-19,5745.68,5745.81,5746.19,5744.55,47730.56,-1.65,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-19,459.59,459.03,461.32,458.03,46242.94,-1.87,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-19,77.4,77.85,78.56,77.09,92888.1,-0.39,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-19,5730.27,5730.62,5731.67,5728.96,89611.85,1.93,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-19,443.29,443.5,445.28,442.42,70513.92,-0.76,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-19,76.53,76.38,77.89,75.68,83249.58,-1.39,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-19,5696.19,5696.94,5698.09,5695.36,74320.6,-1.09,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-19,455.18,454.5,455.51,453.36,81686.85,-0.36,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-19,76.2,75.76,77.95,74.63,60770.15,2.97,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-19,5676.24,5677.13,5677.82,5674.94,80597.41,-1.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-19,442.54,443.47,443.52,441.91,20037.85,-2.93,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-19,79.08,78.89,79.13,77.49,85108.67,-2.22,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-19,5708.23,5709.03,5709.9,5707.4,78950.56,0.29,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-19,455.24,454.74,456.73,454.55,91977.21,1.65,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-19,75.11,75.4,76.85,74.25,87519.56,2.71,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-19,5662.22,5661.9,5663,5660.57,69252.26,1.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-19,443.87,443.54,445.84,441.81,30059.66,-1.22,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-19,76.72,77.63,79.4,76.61,85790.97,-0.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-19,5794.1,5794.72,5796.5,5792.63,36331,1.51,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-19,449.5,449.01,450.11,447.33,69407.87,-1.8,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-19,74.37,75.37,76.41,73.93,11108.35,0.41,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-19,5903.88,5903.51,5905.28,5901.99,42640.24,-1.25,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-19,457.65,457.77,458.92,456.33,11032.01,-0.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-19,78.43,78.31,79.73,76.67,14869.28,-1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-19,5843.98,5843.71,5844.69,5843.21,30215.1,1.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-19,451.76,451.84,453.33,449.8,92896.35,-1.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-19,81.17,80.75,81.45,78.99,45485.74,-0.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-19,5862.71,5861.86,5863.93,5860.21,88586.99,-0.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-19,450.34,450.81,451.71,449.55,29324.86,0.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-19,82.86,82.69,84.02,81.28,86535.85,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-19,5800.32,5800.82,5801.87,5798.59,77387.89,2.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-19,461.3,461.47,463.19,459.98,12792.86,2.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-19,82.53,81.78,82.81,80.27,75095.97,-0.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-19,5836.55,5836.9,5837.12,5835.53,96135.18,2.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-19,448.78,449.67,450,446.83,69007.88,1.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-19,83.34,83.75,84.41,83.22,74994.3,-0.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-19,82.81,82.45,84.75,80.64,91373.49,0.85,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-19,5676.05,5675.33,5676.68,5674.44,11410.9,-0.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-19,5666.43,5665.59,5667.99,5665.11,39946.27,-2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-19,459.28,458.78,459.85,458.18,78796.65,0.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-19,447.62,448.53,450.07,446.49,21094.49,1.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-19,81.59,82.18,82.97,80.39,33614.78,-0.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-19,83.4,83.05,84.42,82.84,45272.2,0.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-19,5799.37,5798.54,5799.57,5798.28,19851.19,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-19,5933.62,5933.88,5934.58,5932.64,12248.3,2.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-19,460.46,459.59,461.49,458.28,43883.44,1.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-19,450.19,451.06,452.91,449.51,91556.64,2.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-16,80.2,80.24,80.98,79.09,95449.76,0.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-16,5835.37,5836.33,5836.66,5834.8,70396.39,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-16,456.79,457.2,458.27,454.82,85681.59,1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-16,80.03,80.77,81.44,79.93,47060.9,1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-16,5793.32,5794.31,5795.27,5792.58,43155.07,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-16,464.19,463.56,464.59,463.27,45852.18,2.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-16,81.92,82.27,84.19,80.45,10416.84,0.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-16,5743.89,5744.64,5746.45,5741.92,97704.45,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-16,459.43,460.2,460.82,458.13,16738.97,-3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-16,75.03,74.35,75.51,72.51,29878.88,1.06,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-16,5677.36,5678.27,5679.98,5675.66,20866.72,-0.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-16,442.14,442.54,443.4,440.84,63619.77,0.7,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-16,74.85,74.24,75.77,73.94,33038.03,-1.82,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-16,5822.56,5822.38,5822.94,5820.5,11053.1,1.26,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-16,442.24,442.71,443.57,441.5,57515.98,-0.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-16,77.94,78.39,78.68,77.1,104346.02,2.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-16,5879.61,5879.67,5880.56,5878.04,55302.49,0.91,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-16,456.12,456.59,458.41,455.63,29522.97,-2.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-16,74.16,74.97,76.89,73.15,23184.62,-2.54,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-16,5788.64,5788.22,5788.68,5786.7,24770.07,2.25,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-16,454.33,454.76,456.56,453.6,49452.25,-0.9,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-16,77.98,78.47,79.7,77.82,50701.81,0.46,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-16,5905.34,5905.97,5907.97,5904.81,97647.16,-1.52,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-16,453.3,454.03,454.31,452.2,98618.89,-2.65,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-16,76.09,75.87,77.72,74.66,37778.13,1.97,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-16,5923.49,5924.18,5925.85,5922.7,105367.56,1.06,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-16,458.84,459.37,460.84,458.45,64374.4,-0.36,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-16,76.91,76.82,78.73,75.31,108892.75,1.13,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-16,5717.94,5717.27,5718.32,5716.24,62424.38,-2.21,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-16,448.11,447.25,449.47,446.93,107835.47,-1.69,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-16,75.52,75.61,77.48,74.63,46977.53,1.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-16,5728.08,5727.13,5729.01,5726.79,101590.93,1.27,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-16,451.93,452.24,452.62,451.22,91524.44,-2.77,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-16,76.99,76.27,77.19,75.92,18801.69,-2.24,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-16,5883.9,5883.17,5885.64,5882.88,41333.77,-1.54,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-16,459.03,460.02,461.29,457.48,33430.95,0.83,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-16,77.22,77.32,78.61,76.11,84778.83,0.4,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-16,5929.8,5930.63,5930.72,5928.95,108307.52,-2.96,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-16,459.85,459.59,461.1,459.36,97179.4,-0.89,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-16,76.97,77.23,77.55,76.64,23546.62,1.06,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-16,5871.6,5872.42,5873.33,5871.14,26268.03,-0.66,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-16,459.04,458.27,459.61,457.64,101216.32,1.92,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-16,78.5,79.44,79.87,77.54,82420.41,0.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-16,5935.86,5935.82,5937.19,5934.18,57322.43,-0.47,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-16,463.54,463.94,465.06,461.97,105321.54,1.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-16,81.75,82.4,82.63,80.24,82226.14,-0.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-16,5698.44,5697.51,5699.65,5697.21,72841.16,2.7,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-16,447.61,447.78,448.16,446.5,97726.31,0.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-16,80.28,80.34,81.16,79.92,20585.49,0.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-16,5955.88,5956.46,5956.85,5955.84,59498.14,0.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-16,465.42,466.18,467.73,464.02,101740.71,-1.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-16,83.58,83.73,84.54,83.28,61708.03,-2.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-16,5798.22,5798.5,5798.84,5797.07,86278.13,2.23,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-16,450.08,450.13,452.09,448.9,39610.82,0.96,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-16,79.71,80.52,81.45,79.62,102615.78,0.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-16,80.23,80.34,82.28,78.38,17710.29,0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-16,5783.78,5783.19,5784.96,5782.81,76446.24,-2.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-16,5866.22,5866.85,5866.91,5864.33,97941.24,-1.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-16,457.15,457.78,458.41,456.96,99305.27,2.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-16,454.88,455.35,457.13,454.37,39376.04,-2.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-16,82.26,81.45,83.87,81,102405.27,-2.88,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-16,81.8,82.2,82.9,81.35,81279.92,-2.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-16,5824.92,5825.27,5827.19,5823.48,20193.32,-2.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-16,5869.36,5869.93,5870.36,5869.06,33924.94,-1.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-16,449.79,449.98,450.25,447.86,54777.86,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-16,451.41,452.21,453.1,450.47,100594.62,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-15,85.3,84.48,86.62,84.21,104829.58,1.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-15,5836.99,5837.81,5838.4,5836.29,88866,0.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-15,447.28,448.02,449.84,445.47,60813.02,-2.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-15,79.92,80.45,81.74,79.68,67255.86,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-15,5864.82,5864.84,5865.9,5863.54,104132.45,-1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-15,452.78,453.15,453.66,451.34,30514.92,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-15,84.18,83.27,85.77,81.49,30936.91,-0.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-15,5731.46,5731.23,5731.62,5729.38,49744.19,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-15,460.03,460.71,461.88,458.26,92589.09,2.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-15,73.93,74.55,76.49,73.72,61706.94,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-15,5951.46,5951.29,5953.35,5950.38,102309.86,-0.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-15,459.93,459.43,460.35,458.48,36195.06,1.91,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-15,78.52,78.27,79.49,76.95,10160.18,-1.06,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-15,5923.99,5924.66,5925.86,5923.44,104119.57,-2.17,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-15,453.76,453.48,454.57,452.7,26686.41,-1.25,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-15,75.35,76.33,78,74.97,24862.14,1.39,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-15,5898.77,5898.58,5899.67,5897.33,75069.87,1,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-15,456.73,457.24,458.92,456.5,18208.05,1.9,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-15,75.87,76.39,77.61,75.2,107083.75,-0.86,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-15,5797.36,5797.87,5798.31,5796.7,90273.74,1.91,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-15,459.45,459.49,459.82,458.8,107420.28,-1.65,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-15,77.43,77.61,77.78,75.53,86967.81,0.32,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-15,5803.56,5803.07,5804.56,5802.84,46116.18,0.36,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-15,449.73,449.52,450.57,447.55,61497.57,2.59,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-15,79.02,79.11,79.87,78.72,53550.59,-0.66,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-15,5810.92,5811.3,5812.5,5808.94,84157.89,-1.13,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-15,457.39,457.43,459.27,456.26,99644.18,-2.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-15,76.85,77.12,78.31,76.45,25451.45,-1.64,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-15,5861.78,5862.27,5863.96,5859.93,60324.15,-0.67,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-15,448.84,449.8,450.5,447.45,37712.86,-0.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-15,77.78,77.4,78.93,75.84,69534.9,-0.07,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-15,5714,5713.55,5715.88,5712.21,41833.42,-0.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-15,450.97,450.21,452.35,448.33,108661.55,-2.93,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-15,75.39,74.53,76.5,74.18,33404.12,-0.78,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-15,5792.69,5792.88,5793.55,5790.89,91051.23,-0.49,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-15,451.41,451.17,453.24,450.95,15549.35,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-15,77.74,77.14,78.98,75.84,51510.21,2.85,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-15,5863.69,5864.64,5865.22,5862.15,107628.48,-2.39,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-15,443.92,444.29,445.48,443.18,36598.6,0.91,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-15,78.4,77.99,79.59,77.25,50110.01,-0.13,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-15,5927.04,5927.2,5928.2,5926.95,68792.03,0.78,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-15,449.37,449.22,450.12,447.99,96511.72,0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-15,81.34,81.01,81.48,80.23,22701.79,1.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-15,5712.3,5712.03,5713.31,5710.91,28695.93,1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-15,456.52,455.54,456.87,454,35803.65,2.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-15,81.73,82.28,83.91,80.91,94192.9,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-15,5952.3,5951.35,5953.98,5950.1,71749.02,-2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-15,448.85,449.15,449.15,447.27,94521.22,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-15,81.78,81.62,83.77,81.04,82398.09,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-15,5774.32,5774.33,5776.27,5773.8,44375.26,-0.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-15,448.08,448.21,448.53,447.72,64402.41,0.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-15,80.28,80.8,82.77,79.61,102546.36,2.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-15,5712.37,5712.44,5713.2,5711.47,50815.57,-2.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-15,463.01,463.74,465.27,462.98,35745.41,-1.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-15,80.94,81.17,82.93,79.96,18191.38,-1.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-15,79.61,80.24,81.18,77.66,99594.6,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-15,5798.58,5799.49,5800.96,5797.07,58822.5,1.91,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-15,5774.39,5773.85,5775.75,5772,63324.22,-1.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-15,460.97,461.86,463.38,460.11,92251.17,-0.27,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-15,458.18,457.8,458.51,457.77,83638,-0.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-15,81.68,81.22,83,79.44,30119.77,2.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-15,85.59,85.04,86.02,83.5,26320.59,2.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-15,5895.52,5896.25,5897.1,5895.48,60563.58,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-15,5863.21,5863.56,5864.51,5862.51,56176.97,-2.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-15,449.59,448.88,449.67,447.27,108547.62,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-15,454.06,454.22,456.11,452.32,93644.97,-0.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-14,79.65,80.28,82.19,78.81,105163.88,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-14,5924.27,5924.71,5926.18,5923.35,61448.43,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-14,454.75,455.51,457.47,454.15,19616.95,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-14,82.27,82.11,82.45,81.55,66798.38,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-14,5701.9,5702.06,5703.78,5701.52,91999.88,0.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-14,465.91,465.9,467.2,464.52,27332.3,-1.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-14,84.07,84.87,84.99,82.85,29498.25,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-14,5743.55,5743.75,5745.39,5741.99,96595.99,-1.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-14,461.13,460.89,461.61,459.77,49202.67,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-14,75.42,76.18,77.38,75.15,80649.52,-0.65,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-14,5779.67,5779.98,5780.7,5779.53,53614.97,-0.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-14,457.82,457.32,458.65,457.17,31836.39,0.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-14,76.91,76.86,78.51,75.1,45233.03,-2.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-14,5665.59,5665.15,5666.39,5665.14,20603.15,1.85,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-14,447.67,447.53,448.98,446.69,95774.57,1.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-14,75.91,76.42,76.9,74.98,90186.61,0.38,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-14,5836.41,5836.96,5837.66,5834.74,58334.55,-0.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-14,447.89,448.6,450.1,445.95,76832.99,-1.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-14,77.99,78.52,79.35,77.94,49867.79,0.18,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-14,5694.48,5694.93,5696.04,5693.98,104957.39,1.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-14,444.18,444.63,444.86,442.25,34259.91,-0.95,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-14,76.92,76.85,77.86,76.76,109117.01,2.05,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-14,5925.94,5925.68,5927.1,5923.82,57248.77,-0.35,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-14,457.7,457.73,459.52,457.18,104373.92,1.53,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-14,75.85,74.97,77.57,74.5,22644.29,2.16,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-14,5770.49,5771.48,5771.85,5768.9,107068.27,0.26,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-14,451.45,451.52,452.48,451.27,81075.19,0.07,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-14,75.38,75.53,75.71,74.92,22209.98,0.57,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-14,5843.89,5844.09,5845.7,5843.19,107736.38,-0.44,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-14,448.48,448.06,450.43,447.62,16045.22,-1.7,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-14,78.3,78.37,79.52,76.31,69263.28,1.94,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-14,5761.98,5761.86,5761.99,5761.15,32465.74,1.79,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-14,442.25,442.8,443.37,441.79,41046.91,1.2,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-14,76.71,77.13,77.91,76.25,69728.34,-2.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-14,5898.02,5897.54,5899.42,5896.59,100085.06,1.82,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-14,444.02,443.3,445.22,442.22,69750.94,1.67,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-14,73.35,74.25,74.88,71.73,22246.59,0.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-14,5748.46,5748.61,5749.28,5747.46,23586.41,2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-14,449.11,448.54,450.09,448.14,58627.53,2.15,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-14,78.39,78.78,79.49,77.62,20791.47,-2.76,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-14,5691.64,5691.47,5692.01,5690.62,36379.13,-2.08,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-14,447.77,448.04,449.91,447.05,66277.04,-1.03,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-14,78.31,77.5,79.63,77.04,64012.97,2.24,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-14,5850.66,5851.38,5852.86,5849.15,88502.16,2.94,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-14,455.45,454.62,456.79,453.73,45606.46,-0.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-14,83.67,82.91,84.85,82.39,73337.07,2.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-14,5730.54,5731.47,5733.11,5730.11,24525.27,-0.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-14,450.84,450.71,451.28,449.46,109096.73,0.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-14,82.25,82.06,82.7,80.26,35990.96,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-14,5671.75,5672.61,5672.86,5669.99,32910.44,2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-14,462.68,462.21,463.52,461.93,85822.93,-0.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-14,84.28,83.73,86.08,83.39,51065.08,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-14,5733.28,5734.15,5735.09,5731.87,107993.01,1.37,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-14,461.77,461.91,463.66,460.64,68718.34,2.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-14,81.38,81.54,82.59,81.36,78852.19,-1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-14,82.9,82.47,84.35,82.1,20339.46,-0.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-14,5759.42,5760.31,5762.07,5758.35,27142.85,0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-14,5950.74,5950.59,5950.75,5950.43,60082.61,-2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-14,454.64,454.22,455.25,452.67,73851.49,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-14,452.97,452.81,453.24,451.47,38527.44,-2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-14,84.74,84.27,85.21,83.17,65771.79,1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-14,81.54,80.62,81.68,79.71,88935.87,2.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-14,5805.58,5804.77,5806.92,5803.1,34359.05,1.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-14,5938.03,5938.69,5939.21,5937.99,101224.47,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-14,452.84,452.9,454.4,452.36,35032.04,2.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-14,457.9,457.65,459.35,456.77,100093.41,-0.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-13,84.06,85.05,85.35,83.5,82510.95,-0.35,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-13,5661.73,5661.15,5662.67,5661.07,88558.81,0.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-13,460.08,459.39,461.88,457.44,42552.57,-1.21,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-13,83.6,84.33,86.32,82.36,40573.94,1.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-13,5890.12,5889.63,5891.17,5888.5,10219.97,2.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-13,457,457.61,458.65,456.08,61675.01,3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-13,83.13,84.02,85.13,82.68,50897.87,-0.72,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-13,5839.62,5840.18,5840.33,5837.87,12291.8,-2.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-13,465.79,466.43,467.59,464.92,90396.29,-1.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-13,74.12,74.22,75.07,73.5,70056.75,-2.59,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-13,5903.93,5903.56,5905.83,5902.69,104247.4,1.43,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-13,456.51,456.59,457.38,456.33,78794.35,1.62,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-13,79.47,78.81,81.41,78.33,23048.42,-1.74,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-13,5691.07,5691.76,5691.87,5690.19,77567.02,0.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-13,452.25,451.94,454.09,451.39,25730.54,2.52,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-13,80.06,79.18,81.45,77.52,85155.15,-0.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-13,5844.14,5845.09,5845.89,5842.94,59235.3,2.74,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-13,442.41,443.03,443.97,441.36,42571.38,1.65,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-13,77.46,78.18,78.57,75.74,106978.73,2.45,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-13,5815.62,5815.29,5817.47,5815,17717.33,1.91,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-13,441.91,441.97,443.28,440.7,102787.22,-1.03,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-13,76,75,77.78,73.72,38118.18,-1.8,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-13,5818.55,5819.02,5819.78,5818,109187.54,2.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-13,454.82,455.7,456.44,453.85,10651.52,2.56,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-13,77.07,76.31,78.23,75.36,107632.35,1.53,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-13,5753.67,5753.25,5754.37,5751.92,84095.95,0.97,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-13,450.44,449.44,451.08,448.62,98275.63,-2.33,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-13,75.63,75.57,77.29,74.69,103952.93,-1.95,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-13,5780.04,5779.6,5780.63,5778.61,21240.97,-2.47,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-13,451.65,451.17,452.68,450.66,98984.4,2.07,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-13,76.44,76.85,77.86,75.51,80543.71,1.69,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-13,5932.83,5932.35,5934.62,5930.44,98815.27,-1.03,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-13,444.88,445.38,445.4,444.03,61828.48,0.69,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-13,75.55,76.15,77.48,74.46,43337.38,1.27,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-13,5674.11,5673.16,5674.92,5672.51,66561.93,1.07,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-13,447.88,447.96,448.51,447.5,83068.51,-0.25,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-13,75.14,74.41,75.57,73.42,12006.6,2.34,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-13,5662.88,5662.39,5664.31,5661.64,52597.82,-1.65,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-13,453.23,452.66,454.8,451.06,60647.77,2,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-13,78.6,78.49,79.99,78.32,24268.11,2.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-13,5939.92,5940.42,5941.75,5939.89,32822.52,1.04,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-13,461.15,460.3,461.63,458.91,58872.7,-2.36,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-13,77.93,78.41,79.51,76.35,98196.27,-1.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-13,5839.69,5839.54,5841.64,5838.34,14368.79,-1.65,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-13,448.01,447.38,449.2,445.87,57417.18,1.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-13,80.34,81.1,82.76,80.29,39685.55,2.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-13,5907.62,5907.46,5907.82,5906.82,34236.98,-2.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-13,463.39,463.13,465.36,462.61,62452.66,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-13,84.2,83.8,86.16,82.14,96605.6,0.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-13,5828.41,5828.48,5829.57,5827.73,91814.31,2.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-13,459.13,458.74,460.13,458.64,65228.6,-0.5,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-13,81.15,80.85,81.5,79.9,62110.02,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-13,5781.56,5782.19,5782.28,5780.19,53896.91,-2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-13,462.24,463.1,464.82,460.5,24783.91,2.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-13,80.6,80.2,82.52,80.17,96725.11,-2.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-13,83.98,83.98,84.31,82.92,22761.1,1.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-13,5780.03,5779.83,5782,5778.95,85462.29,-1.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-13,5832.12,5831.94,5832.8,5831.27,65579.69,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-13,459.6,460.47,461.89,458.18,64448.48,2.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-13,455.35,455.18,455.66,454.91,36975.88,1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-13,80.5,81.11,81.97,79.99,54270.56,1.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-13,85.58,84.85,86.85,83.09,99661.53,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-13,5958.01,5957.36,5958.88,5957.12,35894.82,0.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-13,5796.96,5796.51,5797.74,5794.85,79139.85,-0.5,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-13,461.77,462.42,462.53,461.2,52759.76,0.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-13,455.59,455.51,456.53,455.39,77227.2,0.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-12,81.13,81.72,83.4,80.01,14560.52,1.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-12,5845.97,5846.85,5847.23,5844.17,103595.83,1.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-12,454.79,454.69,455.3,453.31,74387.58,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-12,81.71,81.8,82.22,81.61,92185.59,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-12,5683.68,5683.83,5684.05,5681.75,16788.35,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-12,450.1,449.61,450.6,449.55,45581.71,-1.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-12,81.62,82.26,83.61,80.63,104820.37,1.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-12,5731.99,5731.89,5733.17,5730.94,36583.88,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-12,452.23,451.7,452.24,450.92,23348.35,-1.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-12,76.05,76.85,78.17,75.47,32461.79,-0.32,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-12,5717.99,5717.24,5718.84,5717.03,95955.8,-1.97,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-12,457.9,458.31,460.1,456.58,93738.12,-0.46,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-12,76.12,76.67,76.89,76.08,107803.75,-2.76,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-12,5846.74,5847.45,5849.18,5845.2,18338.87,0.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-12,457.28,457.88,458.61,455.84,13497.35,-2.5,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-12,74.7,75.32,77.21,74.27,106704.49,1.16,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-12,5943.82,5944.56,5944.56,5943.4,17687.51,1.87,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-12,442.66,443.34,445.09,441.18,63589.66,-1,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-12,75.66,76.44,76.91,75.47,99851,-2.97,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-12,5860.91,5859.92,5862.63,5859.67,61184.19,2.84,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-12,446.67,446.62,447.45,445.81,81995.12,2.43,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-12,74.78,74.98,75.59,74.23,41556.03,-2.94,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-12,5809.64,5809.5,5811.05,5808.02,106932.84,1.91,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-12,453.08,452.1,454.17,450.57,109647.36,-1.27,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-12,74.82,74.39,76.21,73.68,83300.55,-2.73,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-12,5653.95,5653.59,5654.43,5652.33,64709.97,2.43,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-12,447.99,448.55,448.93,446.04,24595.51,-0.23,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-12,79.01,78.07,79.92,76.31,52837.47,-1.93,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-12,5672.9,5673.56,5673.78,5672.42,89081.43,1.77,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-12,444.23,443.99,444.25,443.08,58490.16,1.48,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-12,76.45,76.2,77.52,75.71,60945.15,1.3,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-12,5672.32,5672.35,5674.03,5672.25,69330.04,0.19,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-12,459.44,460.26,460.92,459.2,99787.84,-1.1,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-12,74.73,74.56,75.99,72.96,73478.31,1.65,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-12,5654.31,5654.71,5655.89,5653.17,63791.56,2.58,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-12,461.14,460.44,461.95,458.54,40129.12,1.39,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-12,76.57,76.5,77.94,76.16,19214.89,-0.17,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-12,5847.12,5846.25,5848.66,5846.25,101287.41,1.32,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-12,446.78,446.49,447.08,445.11,100699.57,-1.13,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-12,77.6,77.56,79.11,75.96,20867.9,2.3,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-12,5834.52,5834.51,5835.98,5834.06,86084.59,0.68,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-12,456.06,455.74,457.11,454.31,54040.93,2.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-12,79.81,79.47,81.58,79.37,108123.92,-1.32,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-12,5800.05,5800.78,5802.12,5799.72,57521.9,-0.84,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-12,454.19,455.1,455.16,453.35,107237.15,-1.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-12,82.87,82.2,84.46,81.73,47891.79,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-12,5663.93,5664.71,5666.09,5663.81,31864.13,0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-12,452.6,451.72,452.93,450.81,73988.05,1.48,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-12,82.8,82.36,82.82,80.61,13028.87,1.02,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-12,5702.15,5701.5,5703.46,5701.49,91067.17,-1.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-12,458.61,458.23,459.31,457.52,35900.09,2.76,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-12,83.09,83.21,84.15,81.16,24972.8,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-12,5871.38,5871.92,5873.06,5870.3,87854.59,1.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-12,451.54,451.14,452.98,451.02,26854.78,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-12,82.97,83.29,84.99,81.56,99597.07,0.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-12,80.76,81.37,82.65,79.45,63548.58,2.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-12,5687.93,5688.22,5688.35,5686.13,35494.44,0.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-12,5952.24,5951.95,5954.23,5950.57,63710.37,0.22,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-12,452.69,452.55,454.23,452.27,73374.12,2.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-12,451.07,451.86,451.89,449.22,84622.13,1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-12,82.93,82.07,84.28,80.85,94109.46,2.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-12,83.48,84.42,86.05,81.81,83170.49,0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-12,5789.63,5790.41,5792.22,5788.65,94189.9,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-12,5692.4,5691.73,5693.55,5690.41,106391.68,2.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-12,464.39,463.8,465.78,463.55,108867.4,0.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-12,452.21,452.28,452.98,451.04,12199.06,2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-09,81.08,82.04,83.07,80.44,28870.54,1.98,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-09,5699.86,5700.61,5702.56,5699.57,72124.9,1.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-09,459.12,459.35,459.88,458.4,12231.9,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-09,84.88,84.23,85.44,83.25,11838.73,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-09,5694.58,5694.05,5695.71,5693.03,55528.48,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-09,464.47,463.75,465.16,461.89,104766.24,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-09,82.15,82.77,82.96,81.53,91141.56,-2.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-09,5733.45,5732.67,5733.83,5730.9,109991.8,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-09,449.05,449.11,449.73,448.47,55857.88,2.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-09,74.96,75.88,76.48,73.68,81121.28,-0.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-09,5859.9,5859.34,5861.41,5857.6,96283.91,1.95,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-09,455.49,455.41,456.9,454.08,106707.05,-2.56,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-09,77.76,77.15,78.57,75.32,67212.11,1.8,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-09,5699.51,5700.42,5701.6,5699.06,79479.59,-0.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-09,456.28,455.93,458.16,455.88,23509.31,1.71,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-09,74.34,74.73,76.67,73.65,107242.09,-0.6,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-09,5708.47,5708.41,5708.74,5707.11,99860.29,-1.88,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-09,461.58,461.31,462.22,459.51,47775.58,1.18,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-09,78.45,78.59,80.32,77.48,64251.36,1.91,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-09,5701.29,5701.79,5702.37,5699.57,77630.21,0.42,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-09,442.38,443.33,444.46,440.41,23759.46,1.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-09,78.52,78.82,79.08,78.39,21241.98,0,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-09,5712.05,5711.91,5713.04,5710.82,82958.61,0.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-09,457.48,457.03,459.23,455.83,26587.59,-2.69,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-09,77.26,77.4,79.21,75.93,67025.58,2.55,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-09,5723.51,5723.39,5723.82,5723.1,23982.18,2.29,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-09,446.63,446.3,446.86,445.91,10707.07,2.95,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-09,74.17,74.86,75.49,72.58,46816.31,-1.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-09,5778.82,5778.22,5780.27,5776.61,79452.91,-1.12,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-09,448.16,447.24,449.4,445.83,75672.86,-1.57,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-09,74.48,74.55,75.97,73.46,70922.06,0.93,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-09,5685.15,5685.59,5685.69,5683.59,64316.19,-2.04,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-09,448.09,448.73,450.58,447.56,42491.67,2.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-09,75.07,74.5,76.19,73.06,38679.31,2.88,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-09,5741.58,5740.83,5743.57,5740.57,38510.28,1.21,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-09,452.05,451.64,453.66,451.02,95489.49,-1.02,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-09,76.2,75.33,78.17,74.89,61299.2,-0.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-09,5763.37,5762.49,5764.08,5761.54,85628.17,2.78,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-09,456.67,457.49,457.5,456.63,72841.49,2.21,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-09,77.98,77.56,78.68,77.15,106416.65,-0.01,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-09,5731.92,5730.93,5732.96,5729.69,39137.22,-1.62,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-09,455.11,454.7,456.45,453.75,92751.21,-1.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-09,78.53,79.02,79.76,76.92,97467.27,2.39,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-09,5948.3,5948.53,5950.38,5948.19,77825.93,-0.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-09,447.68,448.67,450.63,446.71,67531.24,2.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-09,82.04,81.19,83.98,79.77,20206.68,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-09,5662.73,5662.94,5662.97,5661.92,59242.28,1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-09,454.78,454.18,454.92,454.01,31630.61,1.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-09,83.72,82.8,84.98,82.62,40332.32,1.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-09,5689.03,5689.74,5689.82,5688.54,99830.12,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-09,456.13,456.36,457.89,455.82,32275.39,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-09,83.76,83.04,85.52,81.48,48620.23,0.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-09,5661.7,5662.59,5664.25,5661.47,101980.07,-2.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-09,455.41,454.98,456.16,454.28,34488.99,-1.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-09,82.28,82.3,84.17,82.26,20728,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-09,85.22,84.24,86.95,83.44,75318.37,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-09,5678.27,5677.6,5678.77,5675.61,88970.71,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-09,5666.69,5667.23,5668.52,5666.62,36623.44,2.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-09,463.2,462.42,463.58,461.48,37893.66,0.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-09,450.08,449.37,451.96,449.33,81708.74,0.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-09,80.82,81.12,82.71,79.3,76144.08,2.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-09,79.8,80.4,80.92,78.93,56243.28,-0.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-09,5859.13,5859.74,5861.63,5858.49,72142.64,2.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-09,5697.2,5696.45,5697.37,5695.95,92404.08,1.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-09,451.33,451.3,451.9,449.95,69524.72,-0.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-09,451.98,452.36,453.28,450.1,54968.13,-0.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-08,81.46,81.07,83.14,80.45,30337.26,0.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-08,5839.53,5840.45,5840.76,5837.83,45926.58,2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-08,467.02,466.47,468.6,466.3,18367.03,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-08,82.11,81.45,83.89,80.33,24693.69,0.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-08,5887.87,5887.46,5889.17,5885.84,12033.21,2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-08,452.28,452.33,454.26,450.74,17996.34,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-08,83.09,83.71,84.35,82.04,37282.03,-2.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-08,5914.1,5913.62,5915.54,5913.18,101858,1.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-08,457.21,457.05,457.48,455.85,17672.7,0.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-08,76.67,77.34,78.9,75.3,19281.93,-2.25,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-08,5778.16,5778.9,5780.69,5776.89,68832.64,-0.82,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-08,454.8,453.84,455.74,453.49,24942.38,-2.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-08,74.56,74.27,75.31,72.62,103358.19,1.36,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-08,5856.3,5856.75,5858.19,5855.45,105540.95,1.45,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-08,453.84,453.25,455.24,453.13,61280.31,2.42,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-08,76.07,77.02,77.86,75.04,27589.41,-0.13,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-08,5935.32,5935.6,5936.18,5934.56,97702.37,-2.29,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-08,455.45,456.15,457.42,455.22,36760.16,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-08,74.17,74.77,75.19,73.13,35041.21,2.24,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-08,5903.79,5902.91,5905.62,5902.77,75464.41,2.73,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-08,443.6,442.82,445.14,441.92,99154.09,2.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-08,77.43,76.67,79.08,76.56,98073.86,1.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-08,5832.44,5832.23,5832.76,5831.78,40607.24,-0.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-08,443.66,443.75,444.58,443.22,65416.59,0.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-08,73.94,74.66,74.93,72.01,49181.43,2.5,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-08,5886.33,5886.93,5888.62,5885.96,84199.68,-2.85,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-08,455.71,456.16,456.96,455.02,99886.25,-1.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-08,79.33,78.73,80.1,77.32,83790.81,2.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-08,5908.65,5909.25,5909.49,5907.94,69948.33,2.2,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-08,449.55,448.93,450.04,448.53,44787.38,-1.1,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-08,79.05,78.68,80.01,77.29,84393.48,1.35,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-08,5835.56,5835.03,5836.17,5834.31,34374.95,-1.91,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-08,450.5,449.86,452.43,448.26,90294.92,-1.25,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-08,78.42,78.92,80.03,76.69,65147.15,1.12,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-08,5706.36,5707.05,5708.13,5706.17,86764.27,0.69,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-08,446.14,445.93,447.33,445.07,46081.95,-2.67,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-08,79.73,78.82,81.37,77.37,87186.89,-1.04,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-08,5934.5,5934.79,5935.22,5932.78,67317.63,-0.92,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-08,445.95,445.1,447.35,444.58,18024.52,-1.8,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-08,77.14,76.26,78.67,75.31,26998.29,0.51,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-08,5876.33,5876.22,5876.72,5874.66,49844.01,1.21,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-08,456.58,457.45,458.55,455.03,15936.34,-0.09,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-08,78.53,77.79,80.47,76.6,73374.95,-2.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-08,5697.86,5697.27,5699.03,5695.31,54974.93,1.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-08,464.21,463.88,464.74,462.77,74914.03,1.29,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-08,85.16,84.35,85.39,83.3,82804.95,2.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-08,5763.38,5762.51,5764.5,5762.13,40883.03,-0.17,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-08,449.06,449.77,451.7,448.96,96954.94,2.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-08,84.78,83.98,86.22,83.22,11599.09,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-08,5848.16,5848.09,5849.13,5847.36,62294.14,-0.22,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-08,460.5,460.16,460.79,460.07,53637.45,-2.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-08,84.29,84.18,84.62,82.78,37908.21,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-08,5694.36,5694.09,5694.49,5692.19,12620.01,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-08,456.58,457.1,457.94,456.29,88286.05,-0.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-08,83.46,84.14,84.18,82.7,63089.24,2.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-08,85.22,85.13,86.21,84.15,91842.3,-1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-08,5763.7,5763.71,5765.16,5762.3,108259.08,2.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-08,5812.98,5813.62,5813.71,5812.86,99274.71,1.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-08,461.14,462.02,463.88,460.07,20462.76,2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-08,466.15,466.89,468.84,465.89,65461.92,1.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-08,82.13,81.34,83.31,80.25,106192.36,0.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-08,81.28,82.07,82.45,80.24,15731.12,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-08,5809.96,5809.4,5810.34,5809.31,78561.96,0.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-08,5927.47,5926.7,5927.87,5925.66,30108.96,2.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-08,467.51,467.13,467.85,466.11,78547.52,2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-08,459.01,458.49,460.16,457.7,61691.95,-2.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-07,81.26,81.35,82.52,79.49,96636.41,-0.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-07,5764.46,5764.97,5765.95,5763.79,77667.25,2.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-07,451.19,450.72,452.47,449.61,98932.92,1.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-07,82.33,82.09,83.57,81.36,64566.75,1.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-07,5875.35,5874.9,5875.51,5873.59,19975.72,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-07,458.54,458.41,459.4,458.13,33239.02,0.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-07,82.54,82.03,82.92,81.72,17545.1,2.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-07,5806.3,5805.88,5807.86,5805.8,12728.44,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-07,453.69,454.29,456.15,453.43,16268.53,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-07,75.43,75.04,76.87,73.35,58359.18,2.46,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-07,5773.84,5773.86,5775.4,5773.77,63242.93,0.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-07,444.89,445.63,446.53,443.47,77384.73,0.66,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-07,75.38,74.65,76.12,74.19,94512.11,-2.24,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-07,5703.6,5703.45,5703.65,5702.92,42893.52,-0.06,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-07,447.37,448.32,450.16,446.24,10685.42,-1.09,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-07,74.86,74.22,75.42,73.28,68964.49,0.72,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-07,5802.8,5803.5,5804.56,5801.4,26011.96,0.65,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-07,456.15,456.67,457.2,456.05,32276.79,-1.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-07,75.58,75.55,76.57,74.31,66200.99,0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-07,5661.65,5662.19,5663.57,5659.95,27040.71,-1.93,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-07,456.25,455.84,456.26,455.57,107084.78,-2.12,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-07,73.97,74.38,75.83,72.49,108391.16,1.31,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-07,5671.61,5671.67,5672.75,5669.81,57245.99,-2.9,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-07,455.54,455.96,456.29,455.15,21801.2,0.4,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-07,73.62,74.14,75.33,72.69,19355.4,-0.57,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-07,5832.24,5832.41,5832.53,5831.63,22000.8,-1.6,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-07,443,442.48,444.41,440.51,61139.33,1.96,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-07,75.81,76.6,78.34,73.84,36439.72,2.85,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-07,5915.32,5915.73,5916.69,5914.9,12897.4,1.48,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-07,442.86,442.33,443.38,441.24,95986.47,1.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-07,77.16,76.48,77.64,76.31,94731.08,1.96,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-07,5948.62,5948.05,5949.27,5946.57,53449.13,0.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-07,446.93,447.72,448.85,446.63,27705.66,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-07,79.55,78.57,79.92,78.07,23373.86,-2.99,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-07,5886.88,5887.71,5889.36,5884.96,17878.72,-0.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-07,443.19,443.27,443.78,443.19,74409.08,-0.8,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-07,77.38,77.06,79.29,76.09,95395.04,0.3,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-07,5851.05,5851.71,5852.54,5850.3,65321.87,0.44,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-07,457.41,456.49,458.35,455.14,52985.54,2.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-07,78.09,77.76,78.22,76.2,72417.18,2.79,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-07,5937.06,5938,5939.54,5935.41,90803.76,0.72,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-07,441.51,442.35,443.84,439.7,11482.94,-2.28,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-07,80.55,80.44,81.49,80.4,62890.19,1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-07,5947.7,5948.55,5949.05,5947.68,24087.46,-1.35,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-07,449.47,449.61,449.88,447.82,56002.79,-2.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-07,85.42,84.5,86.06,83.98,52810.4,-0.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-07,5865.24,5865.6,5866.83,5863.34,44097.74,-1.39,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-07,448.68,449.2,450.08,447.17,67297.93,-1.38,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-07,79.94,80.91,82.64,79.2,41735.6,0.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-07,5668.77,5668.23,5669.35,5666.61,83566.67,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-07,466.07,465.23,467.12,465.12,103038.39,-2.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-07,83.86,84.26,86.13,83.12,45259.81,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-07,5934.7,5934.61,5935.09,5934.26,82039.95,-1.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-07,457.46,457.22,458.69,456.75,25186.19,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-07,82.38,82.9,84,82.01,31152.69,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-07,80.98,80.54,81.68,79.07,102933.26,2.69,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-07,5757.57,5756.81,5758.99,5755.49,82486.43,-1.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-07,5689.63,5689.37,5691.1,5687.88,46260.06,-1.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-07,448,447.91,449.86,446.87,19931.17,1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-07,462.93,463.27,463.92,462.64,29162.41,1.79,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-07,85.48,84.8,85.49,83.01,94881.03,-1.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-07,84.26,84.1,85.93,83.63,78421.68,1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-07,5718.39,5717.93,5719.4,5717.39,106529.04,1.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-07,5703.01,5702.35,5704.6,5701.37,98055.17,-2.75,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-07,449.56,450.1,451.84,448.62,100915.53,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-07,450.65,450.55,450.76,449.8,56534.93,1.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-06,80.57,80.47,81.33,79.16,108906.63,1.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-06,5734.95,5735.58,5737.49,5733.13,33783.39,0.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-06,465.92,465.28,467.05,463.66,59480.33,-1.26,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-06,82.75,83.57,84.76,80.92,42066.09,-0.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-06,5758.4,5758.48,5758.97,5758.33,55565.62,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-06,461.2,461.8,462.97,460.73,22471.34,0.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-06,82.62,82.69,82.99,81.89,101129.41,-2.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-06,5816.28,5815.6,5817.65,5814.13,64203.42,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-06,452.89,452.84,453.76,451.65,81498.19,2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-06,76.5,77.11,77.35,75.87,43050.71,1.53,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-06,5880.66,5881.13,5882.3,5879.54,68569.14,-1.32,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-06,453.94,453.11,454.87,451.39,109980.1,-1.12,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-06,75.13,74.83,77.02,74.55,58556.01,-2.83,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-06,5735.37,5734.45,5737.13,5733.47,46560.02,0.95,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-06,462.25,461.37,464.02,460.95,15859.15,-0.11,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-06,74.05,74.49,74.92,73.57,27380.93,-0.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-06,5782.14,5782.29,5783.95,5781.84,107063.94,0.35,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-06,447.54,446.98,448.83,446.23,10037.53,-2.24,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-06,78.73,77.88,80.1,76.73,34130.05,-2.85,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-06,5678.67,5678.72,5679.52,5677.44,58737.1,1.47,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-06,445.56,445.37,445.91,444.29,96360.23,1.61,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-06,77.84,78.73,79.83,76.86,82985.11,2.38,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-06,5943.37,5944.26,5946.21,5942.14,71612.92,-0.88,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-06,457.33,456.33,457.82,454.96,52008,2.46,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-06,77.01,76.34,77.11,75.85,21433.18,-2.3,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-06,5674.4,5674.49,5675.72,5673.09,87827.12,-1.87,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-06,447.58,448.1,449.39,447.36,109481.43,-1.64,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-06,77,77.68,78.18,76.67,44209.75,0.68,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-06,5896.16,5896.92,5898.14,5895.32,24787.9,-1.79,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-06,448.22,447.54,450.2,445.87,59828.75,-1.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-06,77.38,77.91,79.07,76.37,70994.74,0.02,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-06,5810.94,5810.3,5811.53,5808.98,42701.4,-0.26,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-06,447.18,448.12,449.5,445.51,60628.91,-1.52,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-06,75.91,75.13,77.73,74.96,109665.03,0.93,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-06,5768.43,5767.43,5770.29,5765.75,90596.78,0.28,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-06,450.07,450.12,451.63,449.9,90138.16,-2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-06,77.79,77.72,78.15,76.93,49161.89,1.31,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-06,5685.26,5684.65,5685.48,5684.26,11798.69,-1.56,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-06,453.62,453.59,455.41,451.74,78089.24,-0.43,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-06,78.33,78.59,78.75,77.72,34211.34,2.24,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-06,5759.92,5760.7,5762.48,5759.74,98178.64,2.46,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-06,449.93,450.83,452.33,449.67,18791.64,1.83,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-06,80.9,81.74,83.47,80.36,26027.29,0.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-06,5789.59,5790.44,5791.42,5789.58,72792.63,2.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-06,448.87,448.63,449.07,448.47,71904.62,1.19,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-06,82.91,83.69,84.84,82.3,45558.4,-2.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-06,5824.93,5825.85,5826.1,5824.57,12877.9,0.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-06,463.77,464.05,465.08,461.87,78513.96,1.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-06,81.01,80.75,81.84,78.83,67214.22,-0.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-06,5888.17,5888.81,5890.04,5887.87,80584.83,-2.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-06,462.82,463,464.79,460.97,16520.16,-0.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-06,83.06,83.43,85.01,81.22,71835.04,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-06,5793.74,5793.87,5794.2,5793.29,53824.3,-0.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-06,467.65,467.39,469.25,465.96,60045.86,0.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-06,82.5,83.02,83.73,81.26,30806.07,0.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-06,82.55,82.06,84.31,80.9,35640.04,-1.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-06,5711.48,5710.9,5712.89,5710.74,71206.17,0.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-06,5927.47,5928.41,5929.94,5926.02,64073.48,1.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-06,454.52,454.51,454.54,452.88,70307.22,0.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-06,452.53,451.75,452.72,450.45,13153.12,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-06,85.8,84.88,86.15,84.74,32303.12,0.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-06,81.19,81.39,82.87,79.45,57981.68,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-06,5777.56,5777.22,5778.91,5775.99,54971.25,1.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-06,5883.64,5882.82,5884.56,5882.29,15976.1,-1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-06,461.68,462.26,463.97,461.43,104723.26,-0.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-06,461.6,461.61,462.01,459.83,37883.19,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-05,85.03,84.59,86.8,83.56,78022.66,-1.7,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-05,5781.04,5781.99,5782.64,5779.42,56799.17,-2.63,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-05,465.16,465.27,465.76,463.18,30532.41,-1.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-05,80.53,80.14,81.23,79.15,52400.7,0.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-05,5914.65,5913.71,5914.74,5911.76,24721.77,1.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-05,465.76,464.85,467.33,463.8,16181.9,-0.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-05,83.88,83.34,85.56,83.31,24361.82,0.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-05,5871.19,5870.77,5872.87,5869.86,89256.04,2.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-05,454.6,454.55,454.92,453.75,58095.91,0.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-05,76.41,76.05,77.41,74.51,64857.15,-0.45,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-05,5853.91,5854.4,5855.1,5853.51,75072.98,2.83,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-05,443.26,443.19,443.27,441.36,16897.37,2.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-05,78.51,77.92,80.38,77.68,102221.57,1.81,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-05,5655.89,5656.33,5657.86,5654.72,86307.59,-2.1,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-05,459.08,459.8,460.13,458.95,87389.35,1.83,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-05,75.82,76.14,78.03,74.73,43249.78,2.83,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-05,5672.15,5671.88,5674.13,5671.07,72858.04,-1.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-05,444.1,443.59,444.88,443.55,32588.74,2.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-05,76.06,75.95,78.02,75.55,68997.61,1.81,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-05,5746.91,5747.39,5748.26,5746.81,53165.83,-2.18,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-05,457.22,456.3,458.48,455.89,102994.15,-0.18,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-05,78.7,78.91,80.68,78.32,44190.3,1.41,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-05,5799.26,5798.88,5799.58,5797.21,45971.48,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-05,460.37,459.88,462.06,458.78,100535.51,1.89,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-05,77.11,77.61,79.56,75.69,18662.26,0.74,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-05,5699.5,5699.45,5701.04,5698.15,53008.27,-2.62,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-05,446.57,445.93,448.04,444.38,24569.23,0.2,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-05,73.59,74.52,75.96,72.4,97907.66,1.08,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-05,5822.65,5823.22,5824.84,5821.33,37639.81,-1.07,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-05,458.88,457.93,459.35,456.14,108670.55,0.06,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-05,77.85,77,79.81,75.99,63794.85,2.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-05,5676.88,5676.09,5676.98,5674.94,15880.22,-2.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-05,444.09,445.05,446.25,443.51,70796.68,-2.46,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-05,75.62,76.35,77.54,75.23,43760.96,2.13,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-05,5808.29,5807.29,5808.66,5806.76,68422.83,-1.93,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-05,449.56,448.8,450.28,448.41,89312.31,-0.52,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-05,75.61,75.27,76.72,73.58,27617.31,-1.91,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-05,5769.4,5768.55,5770.4,5768.28,81656.37,1.76,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-05,453.49,452.92,454.03,451.61,41539.86,1.43,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-05,74.32,74.28,75.52,72.56,68152.32,-0.05,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-05,5926.05,5926.97,5927.64,5924.83,22490.42,1.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-05,457.84,457.82,459.6,457.36,93378.43,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-05,81.64,81.96,82.2,80.49,17187.8,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-05,5820.35,5820.09,5821.31,5819.15,101176.16,1.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-05,453.51,452.94,454.77,452.8,86632.41,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-05,82.56,81.96,83.18,79.99,80091.57,2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-05,5890.07,5890.41,5892.37,5888.68,88474.85,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-05,463.7,463.45,465.4,462.29,51732.71,-2.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-05,84.32,84.4,85.39,83.62,19224.57,0.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-05,5836,5835.9,5836.55,5835.02,89999.75,-1.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-05,458.73,457.98,459.09,457.91,82713.67,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-05,83.29,84.01,85.03,81.36,14806.25,0.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-05,5831.59,5830.85,5831.8,5829.36,63444.48,0.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-05,461.8,462.52,463.04,460.62,100261.6,1.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-05,80.81,81.37,82.85,80.04,64492.48,2.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-05,82.81,82.22,83.57,81.09,57838.6,0.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-05,5842.77,5842.77,5844.15,5841.37,77973.79,1.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-05,5828.41,5827.58,5829.55,5826.92,27132.12,-1.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-05,458.12,458.32,458.74,456.88,97078.31,2.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-05,454.36,454.37,456.19,453.21,85350.4,-1.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-05,83.97,84.91,86.68,82.53,32425.25,1.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-05,83.76,82.99,85.03,82.25,83343.34,1.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-05,5889.09,5888.75,5890.9,5887.61,22561.57,-0.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-05,5838.24,5837.98,5839.5,5837.72,57355.24,0.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-05,450.24,450.43,450.55,449.38,29305.92,1.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-05,463.77,464.33,464.41,462.74,47765.58,2.76,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-02,82.2,82.78,83.28,80.77,11708.81,2.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-02,5710.24,5710.92,5712.91,5709.15,49206.43,2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-02,447.54,448.44,450.19,446.01,48376.96,-1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-02,80.33,81.22,82.24,78.39,53167.66,-0.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-02,5918.22,5917.39,5919.3,5917.29,67997.35,-2.54,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-02,467,467.49,469.32,466.31,59278.44,2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-02,85.28,84.77,85.53,83.51,63126.02,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-02,5672.58,5673.35,5673.42,5672.39,65317.51,-1.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-02,461,460.29,462.11,458.66,22557.16,2.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-02,79.01,78.45,79.58,76.69,13454.53,-2.75,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-02,5742.67,5743.05,5744.16,5741.81,21351.37,1.57,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-02,447.93,448.7,449.8,446.13,70202.18,-2.79,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-02,77.85,78.5,79.64,76.06,80453.7,-1.61,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-02,5765.61,5765.59,5766.77,5765.26,82910.42,2.36,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-02,444.14,443.97,445.49,442.28,15617.1,-1.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-02,78.19,77.87,79.41,77.81,10228.82,-0.6,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-02,5835.29,5836.25,5837.96,5833.45,70684.17,1.63,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-02,449.49,449.78,450.27,448.54,53852.41,2.23,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-02,78.08,77.76,79.55,76.24,64307.3,-0.14,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-02,5662.71,5661.87,5664.27,5661.03,56432.06,2,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-02,460.17,460.67,462.34,459.6,61478.18,0.07,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-02,73.92,74.32,74.68,72.48,20391.69,-2.74,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-02,5711.73,5711.3,5712.88,5710.77,50369.4,1.66,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-02,457.77,458.46,459.14,456.51,50747.98,0.35,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-02,77.22,77.7,78.4,76.71,11849.15,-0.27,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-02,5940.6,5941.58,5943.36,5938.97,61520.2,-1.52,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-02,445.96,445.3,447.87,443.67,48207.63,-0.4,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-02,75.74,74.75,75.81,74.21,73173.1,2.26,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-02,5838.46,5838.57,5839.12,5838.21,43787.5,1.35,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-02,446.72,446.6,447.51,445.14,109393.84,0.5,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-02,76.21,76.5,76.93,75.83,101216.34,-1.55,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-02,5863.81,5864.75,5866.34,5862.02,76122.61,0.11,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-02,454.8,455.54,456.35,453.26,47517.04,2.91,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-02,79.36,78.84,81.22,77.27,40184.34,0.27,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-02,5767.06,5768.05,5768.26,5766.33,83018.6,1.33,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-02,441.29,441.81,443.8,440.52,25828.58,0.02,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-02,75.53,75.23,76.54,73.59,84433.22,-1.55,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-02,5695.43,5694.61,5696.13,5694.5,109616.23,2.52,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-02,457.62,458.17,458.22,456.17,72510.24,0.91,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-02,75.67,76.43,76.69,74.55,87315.74,-1.44,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-02,5755.03,5755.71,5757.25,5754.9,34672.47,0.31,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-02,442.8,443.63,445.25,440.83,19352.42,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-02,82.83,81.92,83.5,80.04,92126.84,2.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-02,5808.43,5807.69,5810.36,5807.42,90857.5,-2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-02,449.68,449.14,450.53,447.65,31877.06,-0.15,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-02,84.16,84.38,84.75,83.03,60387,2.28,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-02,5742.85,5741.97,5742.86,5741.89,34997.13,0.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-02,464.15,464,466.11,462.05,109919.93,-2.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-02,81.65,81.49,81.85,79.77,66197.22,0.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-02,5885.29,5885.24,5886.79,5884.11,96361.98,0.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-02,465.63,465.24,467.5,464.05,60851.78,2.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-02,84.84,83.97,86.79,83.34,47450.63,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-02,5783.68,5782.74,5784.81,5781.92,71141.82,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-02,465.46,466.04,467.83,464.61,20950.98,0.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-02,83.81,83.17,84.14,81.66,24054.7,-0.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-02,83.37,82.89,85.02,81.57,39421.6,-1.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-02,5944.51,5944.61,5946.06,5942.94,13463.58,-0.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-02,5897.4,5896.42,5897.49,5895.85,107157.61,2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-02,461.69,462.49,463.7,460.76,45492.28,0.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-02,457.5,457.7,459.49,456.42,19682.96,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-02,81.91,82.76,83.9,81.51,107888.78,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-02,80.24,80.24,81.03,78.52,93746.09,1.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-02,5861.62,5860.92,5862.93,5860.18,72100.91,-1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-02,5680.24,5680.67,5682.36,5679.08,102582.17,0.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-02,466.04,466.59,468.1,464.12,41342.06,-0.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-02,462.54,463.04,464.8,461.56,108944.49,1.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-01,85.61,84.97,86.8,84.03,107071.69,-1.56,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-01,5948.32,5948.61,5950.45,5946.91,106277.89,1.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-01,467.99,467.1,468.53,465.65,108898.13,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-01,85.81,85.02,86.89,83.65,53694.4,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-01,5768.34,5769.27,5770.91,5767.27,57913.04,0.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-01,461.42,462.39,462.73,460.15,100124.63,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-01,80.5,81.39,82.85,80.18,23250.29,1.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-01,5922.56,5922.97,5924.57,5921.7,29168.31,2.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-01,466.43,465.9,466.69,464.45,91674.47,-1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-01,77.71,77.8,78.18,75.91,41080.47,-2.26,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-01,5748,5747.58,5749.56,5745.88,27544.79,1.25,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-01,450.68,451.51,451.63,449.11,109146.6,-0.13,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-01,75.33,74.5,77.01,74.03,86691.11,0.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-01,5716.02,5716.97,5717.23,5715.61,61731.35,-0.04,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-01,460.54,460.92,461.46,459.5,54114.36,1.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-01,75.86,76.78,77.89,75.33,67127.12,1.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-01,5950.58,5949.76,5952.05,5948.75,82528.76,-2.31,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-01,459.93,459.03,460.85,458.74,88895.02,1.34,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-01,74.01,74.35,75.42,73.87,85196.28,1.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-01,5790.06,5790.74,5791.2,5788.19,37623.95,1.69,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-01,459.33,459.89,461.4,457.38,88799.05,0.24,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-01,75.14,74.2,75.63,72.44,28425.63,-0.15,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-01,5660.4,5660.74,5662.49,5659.7,96758.42,2.77,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-01,461.25,461.22,461.42,461.04,76350.78,-0.69,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-01,76.57,77.12,78.56,76.12,103421.66,0.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-01,5948.75,5948.19,5950.72,5947.79,36368.6,1.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-01,455.29,455.24,457.07,454.33,104495.43,1.19,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-01,74.44,74.62,75.4,73.48,76622.34,-1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-01,5753.8,5753.6,5754.82,5753.44,47249.43,1.64,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-01,450.73,450.94,451.61,450.45,106187.85,-2.14,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-01,78.13,77.86,79.39,77.79,90407.58,-1.89,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-01,5880.44,5881.14,5881.48,5880.03,41596.76,-0.72,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-01,449.88,450.15,450.59,448.01,89804.45,0.56,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-01,77.89,78.49,79.99,76.78,48573.29,-1.71,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-01,5857.73,5857.15,5858.39,5856.94,31291.48,2.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-01,455.24,455.61,456.33,453.49,56264.49,1.29,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-01,76.02,76.44,78,75.61,23143.06,1.31,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-01,5760.84,5760.4,5762.43,5759.75,40189.43,-2.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-01,455.3,454.74,456.66,453.36,87874.48,-1.96,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-01,77.2,76.54,79.18,75.97,61364.32,-0.71,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-01,5900.82,5901.15,5901.5,5899.43,89363.74,-2.66,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-01,457.05,458.03,459.68,455.23,36994.36,-2.09,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-01,77.53,78.33,79.88,75.94,30388.17,-0.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-01,5941.5,5940.9,5943.04,5939.67,36731.26,-0.05,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-01,447.4,447.73,449.64,445.61,72131.24,0.45,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-01,81.94,81.9,82.5,81.11,100460.45,0.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-01,5670.89,5671.85,5673.43,5670.53,84595.73,2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-01,459.1,459.94,461.4,457.24,42635.5,1.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-01,83.24,83.85,85.12,82.05,37289.5,-2.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-01,5887.64,5887.74,5889.7,5885.85,23679.56,-1.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-01,452.98,452.06,453.52,451.29,68244.76,-1.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-01,84.77,83.82,84.96,83.15,81164.87,1.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-01,5750.92,5751.8,5752.93,5750.06,34101,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-01,460.49,460.17,461.05,459.06,22901.72,2.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-01,80.93,80.06,81.41,79.45,33102.51,0.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-01,83.59,83.08,84.84,81.95,100804.51,-1.87,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-01,5698.62,5698.17,5699.82,5697.05,109968.19,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-01,5907.79,5907.05,5908.04,5906.67,73915.41,2.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-01,464.59,465.29,466.38,463.3,40083.8,-1.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-01,463.62,464.27,466.09,462.93,58342.75,0.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-01,82.03,81.45,83.58,79.77,15295.7,2.73,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-01,79.61,80.58,80.83,78.75,74176.44,0.15,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-01,5803.81,5803.57,5804.31,5801.99,38948.9,-2.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-01,5907.88,5908.02,5908.28,5905.95,57433.74,0.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-01,460.04,459.28,460.68,458.35,104892.1,1.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-01,448.56,447.98,449.01,447.95,88534.38,-2.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-31,82.98,83.06,83.38,82.63,29794.89,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-31,5879.65,5879.3,5881.32,5878.96,68371.73,-0.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-31,454.92,454.56,455.04,454.17,73731.16,-1.14,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-31,82.2,81.53,83.95,81.17,107582.62,2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-31,5901.35,5901.27,5903.31,5899.64,19182.05,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-31,453.13,452.67,454.49,452.65,44320.74,-1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-31,81.74,81.9,82.64,79.77,94862.39,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-31,5706.93,5706.15,5708.31,5705.83,16402.09,2.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-31,452.13,452.45,453.98,451.5,47059.51,2.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-31,78.13,78.23,78.85,77.15,72094.31,0.68,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-31,5716.02,5715.3,5717.13,5714.59,69143.61,-2.47,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-31,449.11,449.95,451.94,447.42,36526.3,-0.52,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-31,78.62,78.8,80,78.06,52786.55,-0.84,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-31,5704.06,5704.84,5705.86,5704.02,99386.24,-2.91,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-31,442.89,443.48,445.25,442.27,99369.72,-0.08,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-31,75.22,75.72,77.24,74.82,36917.16,2.54,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-31,5929.09,5928.83,5929.33,5928.68,68045.56,2.61,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-31,457,457.56,459.06,455.2,80333.46,0.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-31,76.71,76.32,77.72,75.16,107980.92,2.33,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-31,5856.26,5856.27,5857.26,5855.82,86802.81,2.09,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-31,441.91,442.24,442.67,440.66,107722.75,-1.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-31,74.55,75.12,75.38,74.29,20646.13,-0.7,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-31,5835.68,5835.17,5835.77,5834.96,14842.43,-0.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-31,455.17,455.01,457.16,453.1,63246.6,-0.37,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-31,79.25,78.5,81.25,77.74,106042.11,2.4,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-31,5666.18,5666.2,5666.5,5664.48,14199.7,0.61,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-31,460.17,460.69,462.44,459.41,42863.52,0.85,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-31,76.13,76.75,78.52,74.53,32732.47,0.17,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-31,5901.89,5901.13,5901.96,5901.09,50532.02,0.42,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-31,460.6,459.81,461.19,459.31,51876.76,1.66,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-31,75.22,74.77,75.7,72.83,107628.36,0.72,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-31,5851.52,5850.82,5852.3,5849.4,42864.73,-1.79,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-31,460.4,460.27,460.81,459.96,104863.66,-1.54,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-31,77.11,77.38,77.74,76.9,91520.47,2.06,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-31,5799.59,5799.88,5800.01,5797.68,31257.86,1.57,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-31,443.35,443.42,443.79,443.13,66504.12,-0.2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-31,78.14,78.89,80.5,77.23,107093.02,-2.64,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-31,5715.06,5715.68,5715.76,5714.99,108375.51,-1.54,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-31,450.85,450.05,452.73,449.93,47574.25,-2.32,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-31,78.23,78.64,80.12,76.61,62313.04,-2.22,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-31,5800.89,5800.27,5801.59,5799.25,23137.96,2.49,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-31,442.59,441.61,442.83,439.71,45702.55,-0.31,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-31,81.68,81.43,82.66,81.05,58736.88,0.25,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-31,5747.17,5747.63,5749.46,5745.45,47828.55,-2.77,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-31,457.6,457.18,458.96,456.84,35103.81,0.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-31,83.45,82.77,84.9,82.13,63693.36,-2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-31,5758.54,5758.4,5759.28,5756.67,18484.04,2.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-31,451.65,451.37,451.88,450.49,15388.83,0.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-31,80.99,81.95,82.73,79.18,38786.78,-0.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-31,5687.95,5687.94,5688.85,5686.85,72005.29,-0.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-31,456.48,457.37,458.08,455.12,41280.89,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-31,84.14,84.86,85.04,82.16,93294.21,0.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-31,5772.91,5773.46,5773.73,5772.06,101844.39,1.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-31,449.65,449.04,450.5,448.5,51610.27,0.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-31,82.41,83.21,83.62,82.19,59426.01,-0.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-31,82.02,82.81,84.55,81.69,14419.91,-2.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-31,5729.76,5730.55,5730.98,5728.8,95819.47,1.8,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-31,5941.21,5940.99,5941.22,5939.23,93565.23,-0.65,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-31,447.84,448.12,449.62,447.83,40333.83,0.83,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-31,464.44,464.28,465.57,463.92,83673.72,0.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-31,81.47,81.25,82.49,81.23,34981.03,0.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-31,81.77,82.74,82.95,81.73,102514.3,2.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-31,5719.06,5718.16,5720.75,5716.87,14952.8,-0.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-31,5659.9,5659.67,5660.53,5659.21,83086.33,1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-31,454.42,454.11,454.72,453.61,28655.99,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-31,449.74,448.89,450.24,446.94,28824.61,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-30,83.61,84.47,85.14,82.55,83459.64,1.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-30,5950.09,5950.61,5952.21,5949.71,99594.51,-0.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-30,449.94,449.44,450.55,449.33,69578.15,1.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-30,84.03,83.96,85.9,83.66,21881.73,-1.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-30,5761.26,5761.84,5763.72,5759.29,67958.92,2.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-30,465.81,465.34,467.06,463.59,12997.84,1.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-30,84.75,84,86.65,83.73,76829.99,-2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-30,5837.56,5837.32,5839.03,5836.95,45059.16,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-30,453.38,452.44,454.19,451.29,74200.75,-1.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-30,77.47,76.65,78.6,75.76,46997.44,2.16,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-30,5852.2,5852.6,5852.87,5850.83,69168.91,1.98,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-30,444.71,443.99,444.81,443.2,42841.95,2.72,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-30,76.02,75.57,77.78,75.08,102087.7,-0.69,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-30,5728.76,5727.88,5729.64,5726.76,107613.66,-1.42,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-30,443.43,442.48,444.01,440.93,101745.67,1.22,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-30,77.2,77.45,77.94,76.08,19915.42,0.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-30,5875.15,5874.95,5875.58,5874.76,96123.02,-1.58,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-30,443.63,444.12,445.8,442.81,12941.8,1.18,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-30,76.58,76.21,77.75,74.62,99056.17,-0.17,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-30,5925.86,5925.98,5926.83,5923.99,16844.01,-0.73,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-30,459.57,459.35,460.2,458.65,98775.23,-1.45,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-30,76.41,76.65,78.12,74.49,88090.37,-0.84,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-30,5935.43,5934.55,5936.85,5932.98,20705.23,1.85,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-30,441.87,441.56,442.49,441.35,49809.59,-0.87,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-30,77.26,76.77,77.97,76.62,45949.78,-2.72,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-30,5653.08,5653.3,5654.89,5652.38,22241.97,1.16,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-30,454.88,454.98,455.81,454.81,11119.57,0.47,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-30,75.12,75.93,76.8,73.83,30994.15,1.41,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-30,5662.54,5662.35,5663.49,5660.7,27685.47,0.27,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-30,455.66,456.23,457.15,453.72,109948.04,-1.09,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-30,75.35,74.93,76.97,73.45,21987.22,-1.86,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-30,5760.45,5761.42,5761.42,5759.14,79772.2,-2.94,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-30,445.47,444.67,446.87,443.69,20483.28,0.11,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-30,77.19,77.05,79.12,76.31,12121.25,1.07,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-30,5680.6,5679.97,5680.83,5678.65,68098.49,-1.3,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-30,451.97,451.47,452.44,450.09,14677.44,1.03,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-30,79.83,79.04,81.67,77.8,37824.06,-1.69,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-30,5810.76,5811.47,5812.89,5809.8,72631.98,0.54,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-30,448.59,449.46,451.17,447.66,11200.23,-0.82,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-30,77.23,77.94,79.34,76.16,73715.28,2.73,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-30,5817.87,5817.24,5819.55,5816.61,98251.97,2.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-30,456.52,456.21,456.62,454.92,51709.96,-1.05,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-30,79.46,79.27,79.61,77.66,105665.58,-1.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-30,5754.04,5753.19,5754.16,5751.84,32200.09,1.72,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-30,453.81,452.93,454.79,452.7,35438.44,1.46,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-30,83.07,82.48,84.18,81.76,66206.18,-2.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-30,5902.97,5903.46,5904.39,5902.96,48256.66,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-30,453.54,452.6,454.07,451.8,71475.66,-0.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-30,80.54,80.63,81.65,79.61,108383.65,-2.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-30,5927.17,5926.62,5928.98,5926.35,30190.01,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-30,453.62,453.89,455.08,453.04,99784.32,-1.49,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-30,81.29,80.72,82.51,79.72,32259.71,2.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-30,5777.08,5777.81,5779.2,5776.71,97407.79,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-30,460.16,459.48,462.14,459.23,108502.46,-2.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-30,81.95,82.71,83.49,80.21,96771.74,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-30,79.49,80.39,81.9,77.93,83608.9,2.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-30,5859.54,5859.6,5861.09,5857.79,95567.68,2.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-30,5747.4,5746.71,5747.63,5746.65,58206.81,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-30,459.48,459.59,460.03,458.03,16743.2,-0.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-30,462.11,462.15,462.26,461.34,86639.42,1.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-30,82.46,82.74,83.21,81.81,28683.68,0.44,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-30,81.06,80.8,81.11,80.51,67954.56,0.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-30,5657.12,5657.7,5659.54,5655.28,47361.75,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-30,5843.6,5843.89,5844.88,5842.64,106465.46,2.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-30,466.3,466.9,467.78,465.91,105100.23,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-30,459.16,460.02,460.11,458.2,61727.38,-1.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-29,80.24,80.16,81.77,79.55,78769.91,1.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-29,5874,5873.16,5875.66,5872.5,10857.48,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-29,465.76,464.79,466.71,464.19,62160.4,1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-29,83.19,82.91,84.55,81.92,68032.9,-0.71,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-29,5946.66,5947.45,5948.75,5944.79,96888.51,1.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-29,455.39,455.14,457.18,453.17,63003.91,-2.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-29,83.18,83.42,83.67,82.79,60105.63,-1.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-29,5721.86,5721.36,5723.46,5720.38,30634.13,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-29,460.64,460.81,462.37,460.44,39685.81,-2.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-29,79.41,78.61,81.41,77.27,36614.74,-0.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-29,5792.28,5792.07,5792.86,5790.53,45366.03,2.88,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-29,452.3,452.3,452.54,451.99,96409.31,-0.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-29,78.27,78.56,79.79,76.85,61587.2,-0.98,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-29,5773.83,5774.48,5776.21,5772.59,45498.61,-2.08,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-29,447.71,447.18,449.27,446.43,44071.68,1.88,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-29,76.82,76.32,77.98,74.85,31563.73,-0.07,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-29,5925.87,5926.84,5926.95,5925.5,24799.79,-2.67,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-29,454.59,454.39,455.28,453.84,28529.6,-0.89,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-29,74.52,75.04,75.64,74.17,72741.44,0.36,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-29,5745.63,5745.72,5746.41,5744.49,85296.26,-1.81,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-29,444.3,445.26,446.64,442.68,83667.44,-1.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-29,76.76,76.37,77.9,74.65,77745.9,0.78,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-29,5951.01,5950.74,5952.9,5949.41,71517.49,-0.75,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-29,454.59,453.98,456.29,453.7,15414.23,-1.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-29,77.25,77.01,79.06,75.26,42714.89,0.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-29,5910.27,5910.59,5910.73,5908.97,86711.82,-0.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-29,449.2,448.8,449.67,447.66,62787.96,-2.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-29,74.64,74.16,76.05,73.47,87221.23,-1.11,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-29,5732.1,5732.84,5733.06,5730.82,86631.6,0.64,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-29,461.04,461.09,461.18,460.54,28178.18,-2.9,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-29,78.62,78.38,79.66,76.91,29315.5,-1,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-29,5790.57,5790.63,5792.54,5789.74,88037.19,-1.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-29,457.87,457.18,459.19,455.65,45655.98,-0.5,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-29,77.76,77.96,78.04,77.22,27635.6,0.25,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-29,5722.7,5723.37,5725.13,5722.36,20849.17,-1.02,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-29,458.41,458.31,459.52,457.31,60247.93,1.6,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-29,78.03,78.14,78.22,77.9,89928.96,-1.89,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-29,5938.58,5938.81,5940.41,5936.66,68800.58,-1.65,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-29,455.56,455.2,456.93,454.92,94946.47,2.8,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-29,79.57,78.94,79.98,77.15,36206.26,0.46,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-29,5699.9,5699.79,5701.43,5698.01,99309.87,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-29,453.34,452.76,455.21,452.65,65462.91,-0.94,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-29,77.59,78.37,78.42,77.34,71881.04,2.65,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-29,5742.93,5743.56,5745.12,5741.04,106118.28,-1.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-29,452.42,452.73,454.7,451.59,90520.28,1.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-29,84.57,83.82,84.87,82.44,86890.27,1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-29,5844.38,5844.44,5845.6,5843.44,49402.41,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-29,463.64,463.04,465.25,461.84,85019.78,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-29,79.82,80.72,81.64,78.47,71191.2,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-29,5816.22,5816.32,5817.24,5816.02,34926.61,-0.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-29,448.36,447.8,448.53,446.28,18653.59,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-29,83.84,83.03,85.81,81.24,97585.34,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-29,5694.86,5694.74,5696.04,5693.21,78278.12,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-29,457.46,457.51,459.29,456.85,102927.77,-0.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-29,81.92,80.95,83.49,79.86,65216.3,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-29,83.53,84.19,84.67,81.6,106500.76,-0.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-29,5789.08,5790.01,5790.85,5788.02,107332.46,1.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-29,5874.17,5874.8,5875.96,5873.51,27414.08,-0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-29,466.15,467.06,467.91,465.76,35665.01,-0.6,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-29,454.68,453.79,454.87,453.28,67602.14,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-29,83.34,83.25,84,82.51,59784.79,-1.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-29,81.54,80.87,83.1,80.7,36200.15,-1.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-29,5836.4,5836.9,5837.87,5835.68,94641.57,0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-29,5675.14,5675.44,5676.73,5673.76,50831.27,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-29,461.7,461.42,462.65,460.16,105207.96,-0.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-29,465.11,464.54,465.38,463.13,92260.92,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-26,85.19,84.7,85.42,83.76,76715.72,1.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-26,5775.71,5775.87,5777.56,5775.57,14690.16,1.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-26,450.42,450.62,452.11,450.2,17820.19,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-26,79.7,80.13,81.57,79.48,49906.81,1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-26,5952.31,5952.55,5953.42,5950.56,60111.07,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-26,451.68,452.11,453.35,450.49,82427.68,2.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-26,84.63,83.89,86.04,82.3,25118.93,2.4,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-26,5696.41,5697.29,5697.72,5696.22,72285.21,2.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-26,451.27,450.62,451.63,450.36,47661.96,2.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-26,77.23,77.93,79.45,76.48,32313.73,-1.27,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-26,5796,5795.8,5797.36,5793.81,61187.14,0.84,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-26,445.74,446.38,447.16,444.59,39033.68,-0.06,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-26,74.97,75.82,75.92,74.81,60062.21,0.03,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-26,5808.54,5807.84,5808.65,5807.01,52381.97,-0.98,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-26,446.76,445.77,447.22,444.89,71808.33,0.51,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-26,76.83,76.26,77.06,74.39,56887.73,-0.74,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-26,5872.11,5871.21,5873.51,5870.7,33273,-0.78,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-26,444.89,444.13,446.83,444.08,49901.21,-0.2,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-26,76.04,76.32,77.32,74.65,42638.49,-0.01,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-26,5782.31,5781.36,5784.12,5780.55,108278.66,2.4,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-26,459.08,459.46,460.78,457.52,14708.76,0.7,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-26,78.57,78.02,79.28,77.15,39243.35,-1.36,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-26,5946.94,5946.75,5947.03,5945.21,14482.68,2.63,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-26,456.55,456.42,457.76,455.16,81473.85,0.64,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-26,76.79,76.41,77.44,75.63,63385.99,-0.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-26,5763.08,5764.01,5765.55,5761.78,65611.85,2.48,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-26,453.64,452.71,455.55,452.46,38275.61,-1.73,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-26,78.21,78.9,79.94,78.04,36202.38,0.81,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-26,5712.35,5713.05,5713.27,5710.69,106705.14,1.19,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-26,457.14,456.24,458.05,454.62,17577.28,1.8,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-26,77.85,77.44,78.69,76.61,41470.21,-2.75,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-26,5676.33,5676.85,5678.08,5675.05,85062.35,-0.7,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-26,446.57,445.84,448.37,444.37,54995.83,0.38,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-26,77.73,77.58,78.54,77.26,40798.68,0.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-26,5861.43,5860.46,5862.07,5858.53,44250.41,0.67,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-26,443.9,443.96,444.69,443.52,82042.69,-0.44,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-26,76.95,76.87,77.77,76.17,34743.66,-2.72,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-26,5796.02,5796.73,5796.96,5794.08,102820.02,-0.12,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-26,449.52,449.29,450.13,447.4,63325.37,2.41,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-26,73.58,74.04,75.94,72.51,100262.06,2.95,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-26,5899.4,5899.36,5900.08,5897.62,59275.52,-2.07,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-26,453.71,453.09,455.56,452.84,58452.91,-0.25,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-26,80.97,80.79,82.64,79.63,68454.39,-1.17,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-26,5925.62,5925.15,5926.36,5923.23,48229,0.28,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-26,456.69,456.29,457.3,455.46,69000.78,1.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-26,84.35,84.44,84.68,83.06,64159.24,0.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-26,5950.69,5951,5951.61,5950.18,94792.28,-2.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-26,453.44,452.82,453.93,452.43,102832.41,1.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-26,84.96,84.89,85.43,83.94,89603.63,-0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-26,5780.91,5781.7,5783.51,5779.42,104881.75,2.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-26,465.53,465.32,465.65,464.96,46495.07,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-26,79.8,80.72,81.17,79.01,73106.11,2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-26,5700.95,5700.54,5701.71,5700.39,47958.32,-2.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-26,456.86,457.3,459,454.86,101625.02,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-26,83.73,82.84,84.9,81.14,56761.94,1.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-26,80.87,81.83,82,80.33,87071.59,-2.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-26,5751.75,5752.2,5752.55,5751.24,16831.07,-1.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-26,5818.15,5818.94,5819.49,5817.95,77003.34,0.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-26,455.83,456.19,456.44,454.86,43663.28,0.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-26,451.47,452.38,452.97,450.78,40931.7,2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-26,82.37,82.95,84.71,81.3,90546.79,0.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-26,81.08,80.97,81.54,80.48,97802.62,-2.76,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-26,5728.94,5729.1,5729.31,5728.63,23724.84,0.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-26,5687.92,5688.45,5688.53,5687.77,45009.51,2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-26,455.6,455.28,455.87,454.28,30948.46,-0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-26,456.5,456.11,458.38,455.12,55837.98,-1.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-25,81.01,80.68,82.86,79.25,16064.21,0.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-25,5947.8,5947.32,5948.61,5946.58,36527.4,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-25,448.65,449.57,450.4,446.75,57850.55,0.73,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-25,81.79,81.2,82.32,81,96755.41,0.41,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-25,5702.19,5701.58,5703.1,5701.09,69793.68,0,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-25,464.84,463.97,465.33,463.93,31247.9,2.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-25,81.33,80.45,83.08,79.79,14655.11,2.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-25,5881.38,5881.7,5882.27,5881.18,83513.19,0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-25,450.21,450.97,452.48,449.44,100733.07,0.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-25,73.88,74.82,76.62,73.15,16859.45,-2.52,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-25,5812.61,5811.99,5813.28,5810.33,88994.4,0.21,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-25,456.24,455.77,457.16,455.08,60153.54,0.81,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-25,74.93,74.34,74.95,73.21,75107.2,-1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-25,5656.11,5655.94,5657.04,5655.74,26177.64,-0.6,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-25,450.26,449.29,450.51,447.43,39375.98,-0.25,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-25,78.67,78.6,80.21,78.18,76848.1,0.89,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-25,5753.71,5753.53,5755.56,5753.08,64436.06,-2.33,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-25,449.62,449.55,451.57,448.04,94367.23,-2.05,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-25,76.33,76.62,77.75,75.35,107437.59,-1.32,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-25,5898.14,5898.23,5899.84,5896.3,59186.08,-1.57,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-25,454.83,455.42,456.34,454.74,100905.19,-2.49,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-25,78.6,78.28,79.97,76.7,103533.69,2.41,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-25,5909.9,5910.13,5911.83,5909.37,41769.83,-1.62,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-25,445.94,446.38,447.52,444.57,83408.94,0.62,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-25,78.91,78.71,80.43,78.31,50206.32,-2.25,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-25,5653.97,5653.47,5655.71,5652.67,27211.58,2.71,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-25,452.07,451.59,453.02,450.58,13270.43,2.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-25,76.42,75.58,77.07,74.14,46461.11,2.19,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-25,5861.43,5861.23,5862.75,5860.42,53040.8,1.64,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-25,450.77,450.03,451.07,449.68,69099.12,1.98,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-25,75.07,74.96,77.02,73.33,71991.32,0.39,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-25,5677.64,5676.66,5678.19,5675.18,106950.64,-1.04,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-25,442.88,441.94,444.08,441.11,95400.18,0.41,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-25,76.71,76.06,78.12,75.69,102096.95,1.67,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-25,5742.95,5742.4,5744.11,5740.76,13341.84,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-25,456.09,455.4,457.6,455.2,89808.38,0.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-25,74.83,74.63,76.14,73.54,16589.37,-2.28,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-25,5825.29,5825.75,5827.09,5824.52,81383.45,2.58,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-25,461.36,460.67,462.81,459.9,16355.94,-2.6,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-25,74.45,74.26,74.59,72.36,79789.86,1.19,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-25,5945.18,5944.68,5946.38,5942.75,67387.57,-2.79,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-25,458.5,458.94,459.41,457.75,64488.98,2.26,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-25,78.68,78.84,79.84,78.1,100010.76,-1.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-25,5888.98,5888.66,5890.72,5887.86,94105.7,1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-25,456.59,456.65,458.26,456.49,71783.74,-0.52,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-25,83.77,83.05,84.07,81.17,93248.8,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-25,5721.18,5721.38,5721.9,5719.41,11062.11,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-25,456.89,456.06,458.01,455.9,76141.37,0.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-25,83.83,83.9,85.25,83.33,55697.77,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-25,5713.9,5713.74,5714.08,5712.81,63805.96,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-25,460,460.67,461.46,459.11,104649.34,-2.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-25,81.24,80.8,82.18,79.93,98227.84,1.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-25,5693.77,5694.05,5694.35,5692.42,80612.88,-1.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-25,451.33,451.83,453.58,450.33,39760.87,-2.05,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-25,80.63,81.42,83.13,80.18,34300.9,1.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-25,83.73,83.82,84.37,83.26,98874.01,1.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-25,5888.94,5888.74,5889.96,5887.15,33998.13,0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-25,5933.32,5933.7,5935.49,5931.42,30900.97,0.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-25,447.54,447.73,449.33,447.17,24453.91,1.04,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-25,455.04,455.11,456.52,454.52,94869.56,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-25,84.33,84.4,86.27,82.53,61030.35,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-25,82.38,82.6,82.75,81.36,54456.39,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-25,5734.06,5734.99,5736.25,5732.46,88405.82,2.56,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-25,5788.44,5788.18,5790.23,5786.64,11094.85,-0.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-25,463.86,464.73,466.28,462.94,79460.81,1.56,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-25,455.92,454.95,456.09,454.04,63804.56,-0.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-24,84.08,83.73,84.66,83.18,103497.65,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-24,5859.39,5858.93,5859.92,5857.81,73987.98,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-24,467.09,466.12,468.97,464.84,15667.5,0.52,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-24,79.77,80.59,81.59,79.49,67870.98,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-24,5818.86,5818.54,5819.3,5816.56,63071.79,1.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-24,462.54,463.09,464.93,462.23,73141.37,1.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-24,84.31,84.12,84.56,83.3,66587.19,-2.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-24,5854.78,5854.44,5856.41,5853.58,77197.57,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-24,454.43,454.64,454.75,454.11,73426.68,-2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-24,77.37,77.88,78.34,77.36,47868.82,-2.84,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-24,5793.35,5793.89,5794.3,5791.97,96886.05,0.65,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-24,449.1,449.93,451.33,449,68030.95,1.25,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-24,77.57,77.12,78.62,76.19,19579.79,-0.66,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-24,5658.15,5658.71,5659.19,5658.03,39030.11,-1.98,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-24,456.58,457.21,458.05,454.73,95616.22,-2.02,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-24,73.97,74.42,75.57,73.09,79970.47,2.27,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-24,5804.59,5804.84,5806.8,5803.77,39763.47,-1.98,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-24,457.91,457.5,458.39,456.38,10367.95,-0.88,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-24,73.94,74.35,75.01,73.35,43099.05,-0.95,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-24,5706.99,5707.76,5708.54,5705.57,42048.53,0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-24,449.19,449.51,449.84,447.32,50639.96,-2.62,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-24,76.7,76.21,78.09,74.53,97729.47,1.23,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-24,5798.48,5798.37,5798.65,5797.63,23171.17,0.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-24,455.93,456.66,457.96,455.71,15819.87,-2.44,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-24,79.63,78.99,80.85,77.7,27572.33,2.7,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-24,5816.07,5815.71,5817.85,5815.09,70792.95,1.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-24,441.97,442.45,443.57,441.83,18668.28,-0.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-24,75.13,75.81,76.08,73.76,33416.6,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-24,5853.25,5852.59,5855.18,5852.11,46512.42,-1.87,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-24,458,457.6,458.26,455.81,74816.27,-0.64,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-24,77.02,77.57,78.75,75.93,15933.22,-0.27,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-24,5684.27,5684.35,5685.5,5682.43,31936.48,2.64,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-24,460.63,460.76,460.86,458.98,57843.16,2.99,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-24,75.12,75.86,76.69,74.76,30795.7,-0.38,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-24,5839.03,5839.18,5839.65,5839.02,20917.42,2.75,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-24,442.39,443.12,444.19,440.4,83497.85,1.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-24,77.75,77.09,79.36,75.86,30966.34,-1.88,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-24,5928.83,5929.64,5930.39,5927.52,99948.95,1.96,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-24,442.95,442.35,443.85,440.66,60611.51,-0.23,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-24,74.57,75.11,75.24,73.66,75980.2,-2.82,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-24,5836.16,5835.56,5837.3,5834.73,81165.42,0.7,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-24,454.61,454.05,456.26,452.63,39579.28,1.17,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-24,81.96,81.73,83.94,81.05,72230.3,2.05,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-24,5725.45,5725.7,5726.99,5725.2,102081.75,1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-24,454.17,453.5,455.46,452.41,75599.18,0.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-24,81.85,81.5,83.1,80.46,64954.37,2.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-24,5734.99,5734.61,5735.46,5732.61,32566.58,-1.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-24,453.97,454.83,455.79,453.07,80551.74,-0.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-24,84.49,84.35,85.14,82.65,98792.67,1.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-24,5800.23,5800.03,5801.62,5799.44,86330.06,2.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-24,456.23,456.26,456.55,455.32,55587.13,2.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-24,83.54,83.49,85.24,81.94,46267.72,1.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-24,5914.54,5914.47,5916.45,5913.39,98339.96,0.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-24,464.67,464.04,466.2,462.48,80848.63,-1.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-24,81.07,80.45,81.19,80.08,99721.72,1.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-24,81.47,80.5,82.27,80.42,51532.3,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-24,5883.44,5883.81,5883.98,5883.27,105199.79,-0.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-24,5881.54,5880.7,5881.74,5880.1,74252.9,-0.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-24,453.42,453.22,453.89,452.15,37952.44,-2.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-24,465.47,465.71,467.61,463.75,22045.19,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-24,82.9,82.11,84.85,81.89,47375.01,1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-24,82.52,81.84,83.05,81.16,106942.9,1.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-24,5798.81,5799.8,5800.86,5798.61,20245.15,-2.77,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-24,5894.87,5894.48,5895.84,5894.33,71827.88,0.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-24,459.35,458.36,459.47,457.86,20530.15,2.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-24,454.73,454.83,454.89,454.44,99415.94,-0.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-23,84.33,83.55,84.4,82.71,74005.44,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-23,5770.7,5771.4,5771.47,5769.31,29902.32,2.63,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-23,453.45,452.69,454.92,451.78,85198.81,-0.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-23,81.49,81.08,82.08,79.77,90667.79,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-23,5794.56,5795.14,5795.27,5792.59,46922.31,-1.06,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-23,458.57,459.46,460.92,457.52,43073.19,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-23,81.54,81.44,82.21,81.24,52362.16,0.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-23,5918.45,5919.2,5920.36,5917.87,28603.4,-0.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-23,459.47,458.75,459.49,457.49,103050.51,-2.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-23,78.94,78,79.62,77.34,62247.49,-1.98,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-23,5736.12,5736.37,5737.94,5735.83,39199.25,0.37,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-23,445.55,446.29,447.24,445.4,73002.41,-2.83,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-23,76.95,76.79,78.92,75.33,99199.61,-2.07,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-23,5940.78,5940.39,5940.84,5939.87,39452.12,-2.03,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-23,456.02,456.73,458.14,454.61,94885.88,-1.21,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-23,77.61,77.35,78.95,76.6,74687.63,0.08,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-23,5755.2,5756.15,5756.61,5755.07,99978.31,2.92,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-23,452.39,453.3,455.2,451.85,104601,-1.64,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-23,76.75,76.88,77.69,75.23,32483.95,-0.2,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-23,5741.81,5741.73,5743.25,5740.34,90778.15,2.32,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-23,455.99,455.03,456.94,453.43,69586.62,-1.09,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-23,75.72,74.99,75.91,73.37,71082.01,-0.79,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-23,5689.17,5688.97,5690.13,5687.63,48853.95,-1.3,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-23,453.22,453.51,454.67,451.77,44435.18,-1.16,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-23,75.12,76.03,77.74,74.53,71431.62,2.15,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-23,5671.53,5672.17,5672.88,5671.2,82390.04,0.52,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-23,445.79,446.09,447.09,445.54,25417.77,0.98,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-23,76.29,75.81,76.64,74.25,91680.81,2.12,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-23,5765.33,5765.59,5765.6,5764.37,86563.54,-2.21,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-23,442.75,443.45,444.16,441.29,42483.26,-0.39,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-23,79.16,78.24,80.27,78.11,44630.77,1.15,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-23,5675.26,5675.41,5675.88,5674.16,103693.06,-0.23,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-23,447.55,446.65,449.12,444.66,70945.88,-2.78,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-23,77.15,77.87,77.95,76.36,71006.88,2.24,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-23,5692.11,5693.03,5693.96,5691.24,52008.01,1.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-23,443.99,443.75,444.31,442.13,23764.22,2.94,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-23,76.47,76.11,76.51,74.37,56710.07,-0.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-23,5690.1,5690.66,5691.86,5689.89,74984.86,2.21,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-23,455.92,456.14,458.1,455.11,24602.17,1.47,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-23,77.87,77.57,78.41,76.71,68260.53,1.83,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-23,5758.19,5758.58,5758.59,5757.73,90828.3,-0.9,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-23,450.72,451.37,452.5,449.83,69261.32,-0.62,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-23,79.47,79.42,79.99,78.71,93627.5,1.52,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-23,5744.7,5745.64,5746.21,5742.74,34938.82,1.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-23,463.07,462.16,463.48,460.45,57762.65,-1.71,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-23,84.62,83.62,86.49,83.02,74333.39,-1.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-23,5917.01,5917.58,5918.65,5916.47,104881.02,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-23,459.11,459.76,459.98,457.93,60905.16,2.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-23,83.15,83.24,85.11,82.27,56636.1,-0.29,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-23,5696.64,5696.8,5698.24,5695.69,89558.92,-0.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-23,450.67,451.57,452.06,449.94,83942.93,-2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-23,82.41,82.96,83.25,82.03,37605.58,-0.78,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-23,5793.43,5792.56,5793.94,5791.8,100575.56,-1.42,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-23,465.66,464.67,467.53,463.85,101179.31,-1.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-23,79.8,80.28,82.13,79.08,72947.42,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-23,82.81,83.05,84.3,81.37,88909.07,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-23,5699.3,5700.07,5700.07,5697.61,35739.76,-1.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-23,5679.91,5680.79,5681.93,5678.84,86902.04,-2.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-23,455,455.5,455.77,454.84,73731.99,0.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-23,450.62,449.77,450.88,449.74,31830.79,0.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-23,80.51,80.17,81.66,79.78,30501,1.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-23,79.84,79.99,81.04,79.83,85993.78,-2.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-23,5722.22,5721.36,5722.49,5720.69,91973.27,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-23,5750.19,5749.8,5751.69,5748.77,63792.48,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-23,463.34,464.24,464.7,462.11,97144.16,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-23,460.92,461.69,463.58,459.04,92812.87,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-22,81.37,81.1,82.75,79.44,44881.91,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-22,5667.19,5666.34,5667.26,5664.72,86075.1,0.33,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-22,467.15,467.26,468.74,466.67,93413.22,0.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-22,83.19,82.8,85.14,82.51,84556.58,1.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-22,5829.38,5828.39,5830.23,5826.39,66440.26,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-22,465.44,464.75,465.64,463.05,26482.5,0.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-22,82.77,83.37,84.13,82.33,59564.12,-1.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-22,5905.17,5905.19,5905.33,5904.66,81291.89,2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-22,465.4,465.66,467.64,463.95,35949.62,-2.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-22,78.63,78.67,80.33,78.06,101188.51,0.31,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-22,5882.67,5882.88,5883.24,5881.01,39000.32,-0.9,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-22,460.22,459.85,461.56,458.29,66194.12,-2.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-22,77.1,76.12,77.87,74.44,20150.83,0.02,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-22,5777.02,5777.78,5778.25,5776.78,69024.19,-2.49,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-22,445.24,445.47,446.17,443.28,24226.77,1.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-22,77.15,77.26,79.11,75.22,52914.38,-2.5,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-22,5771.03,5772,5773.08,5770.75,70909.02,-0.56,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-22,459.29,458.3,459.68,458.14,98749.64,2,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-22,76.16,76.96,77.84,74.58,69657.31,-1.16,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-22,5920.99,5920.65,5921.13,5919.95,60789.16,1.49,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-22,450.84,450.66,451.93,449.74,70126.23,-0.01,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-22,76.43,76.63,77.92,75.24,97126.78,-0.2,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-22,5908.62,5907.77,5909.93,5906.96,21648.48,-2.41,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-22,443.68,442.95,445.61,442.88,47712.37,-1.09,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-22,75.7,75.75,76.65,74.1,108903.68,-2.44,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-22,5932.42,5932.32,5933.11,5931.94,85744.25,-0.15,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-22,452.05,451.93,452.52,450.7,83973.66,0.47,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-22,78.6,77.73,79.48,76.88,87872.8,2.63,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-22,5662.84,5661.93,5663.51,5661.53,41198.68,2.07,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-22,443.91,443.72,444.06,442.37,62858.09,-0.39,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-22,77.12,77.15,78.45,75.68,25244.26,1.7,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-22,5940.79,5941.19,5941.75,5940.66,17041.33,-1.07,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-22,454.19,455.19,456.82,452.71,36609.8,2.78,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-22,75.4,76.13,76.62,74.34,83283.74,-2.05,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-22,5655.69,5655.44,5656.55,5655.09,73741.13,2.74,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-22,445.94,445.46,446.17,444.8,15689.37,2.13,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-22,77.72,78.05,78.08,77.7,96565.46,1.6,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-22,5890.89,5891.23,5891.43,5889.54,56890.82,2.68,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-22,457.57,457.04,458.27,456.11,96350.5,0.4,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-22,74.45,74.71,74.92,73.21,42037.67,-2.95,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-22,5687.21,5687.21,5687.98,5687.19,31634.97,-0.55,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-22,450.07,450.33,450.37,449,56697.07,0.35,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-22,77.62,78.29,80.12,76.11,53981.9,0.04,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-22,5703.85,5704.49,5705.48,5701.98,88245.52,-0.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-22,462.85,463.28,464.75,462.3,11904.37,0.06,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-22,82.22,82.9,83.35,82.1,38712.18,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-22,5852.36,5852.22,5853.52,5851.77,18158.58,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-22,453.53,452.98,455.29,451.31,106950.01,-0.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-22,80.51,80.85,81.38,78.85,41195.48,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-22,5837.27,5837.74,5837.87,5835.81,38988.48,-2.04,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-22,447.82,448.45,449.18,446.33,81086.3,2.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-22,82.52,81.97,83.96,80.19,15904.64,-1.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-22,5783.86,5783.79,5785.24,5782.2,36888.67,-2.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-22,465.18,465.89,466.28,464.94,34968.21,1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-22,83.55,83.49,84.53,81.84,55699.8,-0.77,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-22,84.55,84.25,86.24,84.06,39094.44,-0.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-22,5712.62,5711.94,5713.34,5711.58,104142.91,0.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-22,5760.56,5761.28,5761.49,5760.24,99664.54,-0.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-22,464.25,464.76,466.64,464.23,75224.66,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-22,464.02,463.65,465.17,462.36,63893.1,1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-22,81.67,81.35,82.41,80.2,37933.32,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-22,81.86,82.38,82.85,80.1,62133.4,0.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-22,5711.45,5712.16,5712.57,5711.34,81026.17,2.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-22,5754.37,5755.04,5755.93,5753.93,46271.5,0.75,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-22,456.32,456.46,457,455.68,100507.66,-2.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-22,459.98,459.72,460.11,458.66,26950.18,-2.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-19,79.34,80.14,80.39,78.01,34292.18,2.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-19,5849.55,5848.95,5850.39,5848.37,99098.34,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-19,446.97,447.85,448.67,445.1,91633.37,-2.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-19,83.15,82.3,84.08,80.89,24468.89,1.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-19,5659.14,5659.77,5660.09,5658.81,58804.92,1.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-19,448.12,448.23,449.95,446.48,32731.18,0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-19,81.79,81.23,83.56,79.76,67788.14,-2.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-19,5689.02,5689.41,5691.37,5687.51,81832.01,-0.61,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-19,466,465.15,467.27,464.97,92437.73,1.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-19,75.39,75.46,75.59,74.07,97319.6,1.15,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-19,5885.29,5885.87,5887.8,5884.46,49223.83,0.63,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-19,446.94,446.89,447.24,445.74,46453.89,2.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-19,78.05,78.28,79.31,77.92,66136.61,1.01,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-19,5708.56,5707.74,5710.04,5706.22,55714.43,1.49,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-19,453.99,453.49,454.8,452.01,49475.38,-1.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-19,75.11,75.22,76.68,74.81,57972.68,2.55,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-19,5933.97,5933.9,5934.48,5932.44,71939.96,-2.2,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-19,442.77,442.17,444.55,440.36,104426.58,-2.83,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-19,78.88,78.72,79.96,76.73,68400.15,-2.01,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-19,5744.13,5743.28,5744.99,5742.96,64704.19,-1.94,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-19,454.07,453.94,455.4,453.69,32158.56,0.47,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-19,74.8,74.81,75.98,74.24,96769.54,-2.9,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-19,5883.11,5882.41,5885.05,5882.07,64192.23,2.67,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-19,446.01,446.59,447.91,445.73,86662.05,-2.62,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-19,77.56,77.42,79.15,76.7,38902.03,-0.49,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-19,5734.12,5733.82,5735.55,5733.43,39582.3,0.38,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-19,456.92,457.2,457.41,455.85,73376.16,1.28,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-19,73.66,74.01,75.1,72.11,64776.96,-1.53,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-19,5794.69,5795.63,5796.9,5794.39,91932.47,2.74,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-19,462.02,461.44,463.42,460.84,100889.53,-2.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-19,79.21,78.48,80.88,78.07,50566.13,-0.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-19,5904.26,5903.72,5905.65,5902.46,30831.15,-2.58,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-19,445.01,444.18,446.63,443.58,79904.88,2.31,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-19,77.73,78.7,80.34,76.18,99094.27,-2.43,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-19,5817.79,5817.91,5819.63,5816.65,53420.26,-1.25,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-19,461.01,460.3,461.1,460.22,28043.66,-2.93,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-19,77.3,78.3,79.11,75.39,11136.95,-1.01,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-19,5827.16,5828.14,5828.56,5825.25,78107.24,-2.32,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-19,455.25,456.1,457.73,454.2,107387.72,2.25,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-19,76.66,76.1,77.3,74.38,55367.26,2.78,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-19,5921.65,5921.52,5922.47,5921.46,99000.95,2.02,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-19,446.99,446.36,448.09,444.74,21260.53,0.27,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-19,81.03,80.44,82.71,78.46,74131.86,-2.24,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-19,5854.81,5855.17,5855.79,5854.76,50674.83,-2.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-19,454.21,453.26,455.24,452.74,85796.97,2.64,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-19,81.38,81.58,82.43,79.95,81234.93,-2.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-19,5839.74,5839.95,5841.21,5838.71,57064.54,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-19,457.7,457.33,459.46,457.29,63671.94,1.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-19,84.19,84.5,85.13,83.95,69310.36,-2.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-19,5849.03,5848.62,5849.1,5847.71,101687.76,1.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-19,464.29,463.72,464.84,463.4,42545.72,2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-19,79.63,80.32,80.66,78.85,20613.25,1.81,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-19,5674.51,5674.45,5675.15,5673.09,63460.16,0.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-19,449.84,449.41,451.46,447.57,39181.2,1.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-19,83.92,83.29,84.45,82.71,99685.62,-0.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-19,80.78,80,82.15,78.01,88581.89,1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-19,5742.71,5742.14,5743.68,5742.11,13635.4,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-19,5726.99,5727.43,5729.37,5725.93,16636.44,2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-19,453.5,453.8,454.48,451.73,39034.85,-1.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-19,453.12,453.7,454.98,452.09,81237.43,-2.54,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-19,82.26,82.75,84.67,82.11,54589.14,1.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-19,83.51,84.48,86,82.41,26417.74,1.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-19,5673.15,5672.39,5673.61,5671.48,96123.74,-0.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-19,5683.52,5684.02,5685.76,5682.73,89774.96,0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-19,448.75,448.7,449.55,448.22,51428.92,1.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-19,462.92,462.21,463.92,461.81,28023.17,2.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-18,82.63,82.46,83.15,82,85568.65,1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-18,5865.31,5864.81,5866,5862.83,104638.18,-1.07,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-18,455.48,454.81,456.2,454.12,72855.21,2.07,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-18,81.54,81.44,83.19,81.08,65616.22,2.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-18,5838.02,5838.38,5839.35,5836.26,67012.46,-2.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-18,451.15,451.63,452.44,449.85,28882.15,-2.94,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-18,82.66,82.52,83.47,81.69,104366.32,-0.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-18,5776.04,5775.17,5776.91,5773.3,108433.38,-2.43,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-18,464.75,464.6,466.42,464.43,44389.82,0.63,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-18,74.13,74.04,74.47,73.38,89753.52,-1.43,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-18,5700.31,5700.75,5701.6,5698.45,19618.01,-1.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-18,442.49,442.55,444.24,441.57,80375.47,-0.23,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-18,76.83,76.91,77.81,75.5,106329.53,1.11,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-18,5863.5,5863.88,5864.97,5862,94753.27,-1.42,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-18,459.6,458.72,460.83,456.8,29954.38,-2.94,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-18,76.03,76.68,77.74,75.25,84878.38,-0.26,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-18,5849.69,5850.47,5851.58,5848.78,68724.44,1.4,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-18,444.32,444.88,445.16,442.5,80033.85,1.84,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-18,77.56,77.32,79.03,75.63,67415.66,-1.35,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-18,5918.39,5918.42,5919.22,5916.78,26741.77,0.25,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-18,454.03,454.79,454.98,453.33,94754.75,-2.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-18,74.2,75.09,75.62,72.75,12226.51,2.31,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-18,5703.86,5703.56,5705.7,5702.55,74858.39,1.09,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-18,456.26,455.38,456.42,453.53,74739.21,2.89,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-18,75.86,75.22,76.36,74.19,77601.39,0.01,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-18,5826.15,5825.39,5828.04,5824.05,25218.74,-2.54,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-18,458.14,459.1,461.09,457.37,68953.2,2.42,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-18,74.68,74.73,75.11,74.65,38827.35,-1.41,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-18,5660.79,5659.94,5662.07,5659.73,36482.92,0.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-18,455.94,456.86,457.93,455.65,85784.51,2.42,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-18,75.99,76.09,77.26,75.52,92486.99,-1.52,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-18,5735.68,5735.57,5737.24,5735.52,102115.93,-1.57,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-18,455.71,456.3,457.79,454.62,46762.69,-1.24,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-18,76.27,75.3,77.76,74.49,12342.19,0.81,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-18,5853.72,5854.12,5854.22,5853.28,109205.18,-1.48,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-18,450.03,449.12,451.25,447.39,32618.09,-1.44,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-18,74.93,75.51,76.51,74.2,88268.77,-2.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-18,5660.02,5659.49,5661.07,5657.96,40496.85,-2.08,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-18,454.18,454.68,456.32,452.51,54255.94,-2.53,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-18,77.23,76.52,78.25,76.3,98210.73,0.42,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-18,5949.4,5949.81,5950.21,5948.22,35439.64,-1.38,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-18,455.97,456.92,457.34,454.21,50633.27,-2.9,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-18,81.05,81.03,82.44,80.7,82649.53,-1.3,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-18,5753.8,5753.74,5755,5751.77,26842.15,0.72,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-18,459.9,460.33,461.37,458.32,59166.57,-1.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-18,83.07,83.48,84.56,81.62,87398.6,2.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-18,5945.54,5944.83,5946.57,5944.63,92118.08,-0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-18,466.91,466.42,467.82,465.99,37330.75,-1.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-18,84.79,84.78,85.42,84.02,94922.12,2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-18,5726.5,5726.21,5728.04,5725.86,27653.47,1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-18,452.05,451.17,453.39,450.05,62051.01,1.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-18,79.79,80.04,81.43,78.58,81248.22,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-18,5835.91,5836.09,5836.61,5835.71,56905.71,-2.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-18,458.54,459.46,459.65,457.74,19707.38,-0.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-18,83.27,82.81,85.05,80.92,11923.09,0.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-18,81.86,81.14,83.23,80.5,10023.13,1.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-18,5679.9,5680.36,5681.2,5677.94,85931.62,-0.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-18,5780.93,5779.97,5782.32,5778.82,96797.64,0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-18,455.37,455.1,456.6,453.56,21339.17,-1.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-18,462.64,461.88,462.69,460.61,51928.78,2.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-18,82.27,83.03,83.95,80.81,106538.94,2.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-18,81.85,82.72,83.27,80.48,15069.08,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-18,5912.99,5913.14,5913.73,5912.85,12887.32,-1.95,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-18,5888.05,5888.89,5890.1,5887.39,46216.44,1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-18,453.46,454.29,454.33,452,102853.52,0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-18,455.99,456.46,458.21,455.91,102739.05,1.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-17,80.54,81.52,82.29,79.09,92224.59,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-17,5775.42,5774.9,5775.75,5774.26,106741.75,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-17,459.65,459.75,461.68,458.69,27241.07,2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-17,81.39,81.82,81.82,81.22,25761.33,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-17,5827.86,5828.75,5829.63,5827.12,61895.22,-0.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-17,452.25,452.46,453.88,451.54,43508,1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-17,83.38,82.54,85.36,80.96,83416.37,-0.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-17,5828.95,5829.8,5830.71,5827.43,26276.48,2.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-17,458.47,458.6,460.34,456.49,31838.11,0.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-17,76.28,75.85,76.36,75.17,90782.31,-1.9,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-17,5920.7,5919.97,5922.4,5919.59,57907.11,-1.67,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-17,453.87,453.7,454.74,452.55,94817.67,-0.93,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-17,75.96,76.51,77.8,75.64,92278.06,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-17,5666.48,5667.09,5667.3,5666.37,103197.8,0.27,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-17,450.49,451.19,451.56,450.04,41213.8,0.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-17,74.86,74.37,76.18,73.71,88288.13,-1.96,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-17,5731.12,5731.47,5731.64,5730.21,18159.26,2.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-17,454.49,454.26,454.92,453.31,14459.25,0.95,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-17,78.83,78.78,78.97,77.12,13085.24,2.17,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-17,5949.08,5949.16,5949.19,5948.04,35151.01,-2.29,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-17,450.19,450.93,451.74,449.87,51348.4,2.27,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-17,78.61,78.44,79.51,77.27,38310.74,0.44,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-17,5902.68,5902.8,5904.15,5902.34,78224.57,-2.12,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-17,447.36,448.34,450.34,447.31,109501.86,-2.32,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-17,74.64,75.59,77.49,73.31,32700.65,-1.23,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-17,5926.17,5925.22,5927.43,5925.07,93563.29,-2.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-17,461.57,460.76,462.31,459.55,82717.58,-1.16,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-17,76.13,76.64,77.94,75.66,103989.31,-0.12,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-17,5947.44,5946.58,5948.33,5945.36,44871.23,0.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-17,452.67,453.56,454.18,452.09,104737.11,-1.93,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-17,78.3,78.18,80.08,76.21,108744.95,1.46,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-17,5940.17,5940.8,5941.28,5938.9,42686.46,-2.64,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-17,442.08,442.95,443.9,441.74,82842.22,-1.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-17,76.56,75.68,77,74.12,61472.37,2.67,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-17,5877.61,5876.93,5878.87,5876.71,64662.21,-0.59,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-17,448.68,449.06,449.2,447.08,45454.3,2.41,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-17,78.3,77.31,79.64,76.07,67445.39,1.72,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-17,5731.7,5731.81,5732.14,5730.85,91705.41,2.31,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-17,458.95,459.5,460.62,458.29,60266.2,2.3,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-17,73.05,73.97,74.69,72.59,98322.85,-1.09,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-17,5763.97,5763.59,5764.59,5762.71,46641.76,-2.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-17,450.7,450.25,452.53,448.75,52341.04,2.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-17,81.39,81.68,82.64,79.55,28037.71,1.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-17,5808.81,5808.67,5810.63,5808.13,63025.67,2.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-17,448.53,448.3,449.89,447.34,99604.99,-1.05,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-17,81.68,80.71,82.67,79.31,26065.88,0.25,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-17,5947.84,5948.22,5948.97,5947.68,12252.96,-1.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-17,451,450.9,452.94,450.24,63083.89,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-17,82.37,83.02,83.46,81.82,88956.57,-0.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-17,5746.68,5746.09,5748.52,5744.85,62875.87,0.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-17,466.37,466.61,467.05,466.11,54513.98,-0.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-17,81.77,81.99,83.77,81.67,66806.56,0.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-17,5820.38,5820.23,5821.87,5819.42,30414.81,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-17,462.86,462.71,464.68,461.18,33757.22,1.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-17,82.29,82.27,83.09,81.17,33604.48,-2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-17,82.51,83.4,83.91,81.32,98959.14,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-17,5858.27,5859.26,5859.89,5857.75,88063.06,0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-17,5921.64,5922.27,5923.17,5920.93,80751.44,-1.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-17,451.51,450.58,451.61,450.5,103905.06,1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-17,462.59,462.49,462.78,461.37,60523.98,-1.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-17,82.66,83.16,83.66,81.46,73800.47,1.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-17,85.14,84.55,85.62,83.57,66787.02,-1.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-17,5939.6,5939.74,5941.57,5938.12,52126.01,1.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-17,5749.81,5750.6,5751.06,5749.71,104323.46,2.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-17,452.53,453.41,453.64,452.51,109699.67,-2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-17,454.82,455.4,455.89,453.71,62606.77,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-16,83.84,84.62,86.45,81.88,12467.89,-2.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-16,5904.79,5905.51,5907.42,5904.14,99650.74,0.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-16,456.31,455.7,457.47,455.6,19578.54,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-16,84.83,84.42,86.6,83.19,13969.98,2.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-16,5954.53,5953.54,5955.08,5953.37,102282.43,2.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-16,463.08,463.58,465.49,461.29,45604.94,-1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-16,83.22,82.77,84.05,81.43,51766.79,2.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-16,5913.53,5912.55,5914.86,5912.47,65144.97,-1.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-16,456.15,456.07,456.65,455.82,82914.43,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-16,78.36,78.42,78.91,77.08,16735.89,-1.33,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-16,5780.09,5780.87,5781.79,5779.26,85769.63,1.94,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-16,454.56,455.37,456.12,452.57,100692.16,2.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-16,78.46,78.17,78.77,76.25,76600.54,-0.5,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-16,5808.94,5809.6,5809.75,5808.63,23833.49,0.82,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-16,449.64,449.83,449.93,447.81,94667.31,1.68,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-16,76.83,76.63,77.65,74.67,13496.32,-2.83,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-16,5832.71,5832.31,5833.57,5830.85,84380.7,-1.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-16,448.41,447.58,449.09,446.2,108262.57,-0.65,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-16,74.63,74.15,75.82,72.87,64518.47,2.68,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-16,5679.94,5680.38,5680.61,5678.24,104523.51,-0.81,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-16,452.73,452.26,453.23,450.72,98671.45,-1.17,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-16,74.82,73.94,75.18,73.82,66918.69,-0.73,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-16,5659.78,5659.61,5659.84,5658.25,72934.8,-1.57,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-16,448.07,447.62,449.24,446.6,45993.12,2.75,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-16,74.81,75.8,76.03,73.63,64867.17,2.48,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-16,5807.23,5807.08,5808.88,5806.88,104612.91,2.55,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-16,442.66,442.68,442.91,441.68,76954.65,-1.36,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-16,75.83,75.4,77.25,74.3,34665.8,0.47,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-16,5816.89,5817.8,5818.27,5816.52,48341.66,-0.86,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-16,458.76,458.32,460.57,456.32,102232.25,-1.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-16,75.68,75.46,76.24,75.1,68468.39,0.07,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-16,5912.24,5913.18,5914.41,5912.05,35619.31,-2.82,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-16,444.97,445.76,446.31,443.48,27028.06,-1.47,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-16,77.32,77.24,77.93,76.32,100524.55,-2.65,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-16,5861.58,5861.54,5861.74,5861.05,105551.71,-2.26,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-16,451.66,451.83,452.23,450.5,35001.14,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-16,78.04,78.02,79.49,76.75,50939.94,2.18,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-16,5797.83,5797.24,5798.21,5796.74,72994.85,-1.87,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-16,444.47,443.93,445.44,442.75,18861.08,-1.57,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-16,75.45,76.43,78.2,75.29,102150.45,2.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-16,5668.47,5669.08,5670.63,5667.21,87154.42,-1.18,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-16,455.97,455.62,457.16,454,48779.41,-1.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-16,77.73,77.9,78,77.7,44687.35,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-16,5819.86,5820.46,5821.85,5818.9,41043.57,-1.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-16,444.55,445.31,445.83,443.2,14291.8,0.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-16,83.9,83.12,84.48,82.94,37188.19,0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-16,5840.45,5840.06,5841.91,5839.07,91998.38,0.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-16,450.96,450.78,451.37,449.82,23740.74,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-16,83.96,84.57,84.75,82.44,51232.16,-0.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-16,5794.89,5794.66,5796.29,5794.33,37625.16,2.71,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-16,458.13,457.25,458.53,456.31,38802.65,1.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-16,84.07,83.59,84.78,81.75,45591.96,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-16,5728.78,5727.92,5730.4,5726.73,11611.77,1.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-16,465.51,465.2,466.16,463.78,35465.07,-0.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-16,82.78,82.07,82.95,81.96,42071.73,0.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-16,83.46,83.83,85.28,82.35,79377.04,-1.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-16,5833.76,5832.8,5834.85,5832.5,101281.7,0.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-16,5662.33,5661.98,5663.85,5661.03,43406.88,0.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-16,450.52,451.07,453.01,449.68,81958.85,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-16,454.45,455.27,455.65,453.85,84871.49,2.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-16,81.66,81.6,82.63,80.69,73310.49,0.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-16,82.88,82.51,84.16,82.22,31781.04,-0.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-16,5717.7,5717.3,5718.2,5716.48,84902.52,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-16,5866.21,5866.48,5868.42,5864.51,30552.33,-0.8,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-16,450.02,449.84,450.56,448.92,46048.67,0.29,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-16,450.34,449.59,451.18,448.12,41898.76,-0.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-15,83.69,83.61,84.28,81.71,72425.8,1.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-15,5925.24,5925.78,5927.68,5923.65,43728.07,2.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-15,450.88,449.93,451.35,448.54,42932.4,1.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-15,84.54,84.42,85.94,83.43,11850.34,-1.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-15,5915.59,5915.82,5916.01,5914.7,97182.67,1.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-15,463.04,462.44,464.29,461.04,75116.55,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-15,80.71,81.32,83.2,80.65,107400.01,1.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-15,5714.64,5713.76,5716.15,5712.56,81266.31,2.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-15,465.73,464.94,465.88,464.65,81945.01,2.19,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-15,73.85,74.43,75.95,73.44,82381.34,-0.64,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-15,5652.83,5653.79,5654,5652.18,60090.37,0.06,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-15,450.32,450.25,450.54,448.9,41264.86,-1.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-15,74.7,74.47,75.29,73.82,58072.78,0.11,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-15,5912.9,5913.27,5913.77,5912.15,47437.53,1.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-15,447.03,447.84,447.88,445.56,101215.49,-2.54,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-15,76.13,76.66,76.98,75.52,64490.18,-2.96,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-15,5853.36,5853.58,5854.01,5852.65,93658.03,2.27,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-15,449.23,448.25,450.56,447.59,14442.13,0.6,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-15,74.6,74.28,75.3,73.98,75459.64,-0.21,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-15,5674.41,5675.2,5675.8,5673.72,92330.46,-1.21,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-15,460.31,460.72,462.51,459.27,39787.57,-2.49,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-15,78.28,77.71,79.41,77.46,24378.77,-0.55,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-15,5941.75,5941.62,5943.04,5940.06,10788.01,-2.17,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-15,442.41,441.54,443.31,440.35,108087.59,-0.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-15,76.85,76.8,76.96,75.51,66107.2,-2.06,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-15,5778.42,5778.43,5778.98,5777.33,103732.46,0.1,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-15,445.27,444.8,446.97,442.86,42335.18,1.01,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-15,78.73,77.98,80.41,76.37,52128.59,-1.94,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-15,5698.53,5697.94,5700.4,5696.41,29692.45,-0.66,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-15,451.61,450.74,453.42,450.04,25649.93,0.6,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-15,74.68,75.51,75.89,73.44,69228,-0.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-15,5841.06,5840.42,5842.01,5838.86,94342.56,0.2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-15,459.67,459.55,459.73,458.78,73015.8,-1.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-15,75.17,74.23,76.18,73.28,46010.25,1.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-15,5682.24,5681.4,5682.33,5680.45,60955.61,0.28,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-15,446.73,446.05,448.55,444.89,65040.92,0.12,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-15,76.88,77.55,78.02,75.01,39648.57,-2.42,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-15,5753.25,5753.08,5754.23,5751.25,83669.73,1.3,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-15,456.32,455.76,457.25,454.06,90405.83,2.89,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-15,77.85,78.2,79.45,75.92,52828.15,2.6,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-15,5782.72,5781.83,5783.31,5780.5,81510.61,-2.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-15,447.65,447.51,449.01,447.2,16465.56,0.82,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-15,77.27,77.56,78.79,77.11,66381.08,-2.81,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-15,5660.83,5659.89,5661.91,5659.16,97621.29,-2.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-15,457.08,457.58,459.1,455.16,62872.49,-2.27,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-15,84.4,84.77,86.3,84.32,40061.15,2.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-15,5671.32,5671.08,5672.73,5669.34,82181.82,1.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-15,466.25,466.39,466.69,465.59,30688.46,0.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-15,83.27,83.68,84.77,82.38,87347.71,2.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-15,5758.8,5758.98,5759.84,5757.38,50016.94,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-15,461.22,460.33,461.3,460.03,18372.89,0.23,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-15,79.47,80.1,80.16,78.19,40622.49,1.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-15,5829.72,5829.88,5830.23,5828.61,80838.02,0.11,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-15,462.63,463.43,464.91,461.01,33854.39,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-15,81.4,80.47,81.51,79.52,87326.3,2.52,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-15,81.52,80.94,81.63,79.77,100629.42,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-15,5845.96,5845.2,5847.23,5844.83,100340.42,0.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-15,5820.86,5821.68,5822.86,5820.77,62205.63,0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-15,465.32,466,466.86,463.67,38978.76,0.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-15,454.1,453.96,456.08,453.46,50962.66,1.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-15,80.96,80.74,82.68,79.34,105817.29,-2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-15,81.83,82.8,82.91,81.5,71415.71,1.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-15,5875.14,5875.61,5876.79,5873.67,46681.28,-2.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-15,5789.55,5788.82,5791.16,5788.32,75525.38,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-15,466.58,466.74,467.15,465.42,72980.18,-1.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-15,456.48,457.34,458.57,455.17,73512.48,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-12,84.9,83.98,85.19,83.88,106324.74,0.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-12,5708.71,5707.74,5709.13,5707.2,68329.89,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-12,454.3,454.57,456.42,452.82,86902.97,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-12,81.08,80.58,82.56,78.95,81332.26,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-12,5830.54,5830.8,5831.82,5830.04,92949.81,0.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-12,454.38,454.81,455.44,452.5,31186.68,2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-12,83.86,83.87,84.55,83.1,59305.23,1.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-12,5813.2,5812.7,5814.77,5811.63,69904.11,1.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-12,452.18,453.09,455.06,450.29,48057.76,-0.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-12,74.79,75.14,75.17,74.2,105771.12,0.38,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-12,5841.59,5841.64,5842.96,5840.89,65777.3,0.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-12,446.01,446.51,448.26,445.82,90851.24,-1.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-12,77.39,77.92,79.05,76.82,65653.59,2.3,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-12,5887.59,5886.97,5888.55,5886.05,35781.55,-0.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-12,442.07,442.3,443.49,441.79,100191.35,-0.02,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-12,77.06,77.44,79.08,75.35,16250.28,2.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-12,5746.35,5746.74,5748.22,5746.2,94020.73,0.47,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-12,442.04,442.07,443.61,441.54,87017.34,1.69,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-12,76.3,77.16,77.96,76.1,79082.45,2.72,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-12,5847.63,5848.35,5849.53,5846.91,70532.4,2.96,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-12,449.61,450.59,451.73,448.29,35552.5,2.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-12,76.22,76.39,76.72,76.09,26547.51,-1.93,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-12,5684.27,5683.99,5685.49,5683.01,25925.64,-2.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-12,445.15,445.85,446.12,443.42,100797.22,-1.38,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-12,75.47,74.51,77.01,72.72,56002.6,-1.26,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-12,5655.7,5654.75,5657.37,5653.27,72336.73,-0.45,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-12,445.46,444.54,445.95,444.38,68021.28,-2.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-12,76.13,76.85,77.41,74.21,47322.39,2.94,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-12,5730.47,5731.19,5731.68,5729.69,19325.46,0.7,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-12,445.61,444.99,446.47,444.65,70518.4,-2.86,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-12,79.79,78.8,81.39,78.57,93811.32,2.34,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-12,5737.56,5737.94,5739.76,5737.2,30002.89,-2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-12,460.1,460.71,462.59,458.9,94780.53,0.57,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-12,77.54,77.38,77.99,75.41,67216.1,-2.48,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-12,5915.61,5915.95,5917.52,5913.62,64208.4,-1.87,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-12,459.82,460.2,461.03,458.02,104156.91,-2.73,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-12,78.41,78.76,80.43,77.12,61618.56,1.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-12,5704.9,5705.67,5707.28,5704.27,18922.95,-1.88,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-12,442.66,442.95,443.89,442.13,19337.47,-0.73,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-12,76.37,75.5,76.86,74.3,91149.93,0.55,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-12,5742.32,5742.14,5744.01,5741.76,13217.84,0.78,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-12,451.49,451.51,452.83,451.04,31710.76,0.68,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-12,81.5,81.37,82.76,80.1,102408.43,2.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-12,5840.62,5840.33,5841.5,5838.42,64398.11,0.48,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-12,462.93,462.57,463.13,460.87,29029.99,0.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-12,80.32,81.16,82.91,78.52,67848.3,1.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-12,5957.07,5956.69,5957.39,5955.5,20330.35,2.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-12,465.34,464.43,466.02,462.48,109177.25,2.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-12,85.43,84.83,85.95,84.56,44029.51,-2.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-12,5696.78,5696.87,5698.61,5695.06,98843.35,-2.22,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-12,448.61,449.02,450.79,447.68,80207.27,2.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-12,83.35,82.82,84.75,82.31,17767,-2.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-12,5681.92,5681.22,5683.47,5679.5,16008.62,-0.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-12,450.37,449.49,451.08,448.15,63586.52,1.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-12,84.6,83.99,85.94,83.9,69474.49,1.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-12,83.38,84.28,84.33,82.6,44270.17,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-12,5832.4,5832.4,5833.46,5830.8,46559.27,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-12,5825.75,5826.5,5827.46,5824.12,101101.62,2.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-12,462.77,461.97,463.24,460.33,106294.86,-0.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-12,449.22,448.4,449.76,446.88,40389.62,2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-12,81.62,81.17,82.79,80.2,85329.94,-2.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-12,80.75,80.87,81.61,79.27,92197.18,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-12,5658.71,5657.93,5660.22,5656.53,25191.06,0.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-12,5784.61,5784.6,5785.82,5783.26,78369.42,-2.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-12,454.05,453.42,454.44,453.2,17544.98,0.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-12,464.41,463.75,464.43,463.36,45883.94,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-11,81.54,82.5,83.47,80.38,61792.21,1.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-11,5770.42,5770.7,5770.77,5768.44,53274.53,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-11,451.74,451.45,453.71,450.24,79595.47,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-11,80.03,80.07,81.83,78.17,64063.92,0.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-11,5863.23,5863.59,5864.41,5861.89,16455.29,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-11,455.54,455.19,456.63,454.31,77001.62,0.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-11,82.57,83.33,85.03,80.84,46519.48,2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-11,5880.23,5881.06,5881.25,5878.9,24645.42,-0.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-11,461.84,462.42,462.84,461.47,18748.86,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-11,77.34,78.04,78.92,76.89,61565.04,-2.35,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-11,5828.56,5829.05,5829.34,5826.8,23102.8,0.79,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-11,447.5,448.33,450.03,446.08,101466.37,0,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-11,74.38,73.93,75.35,73.41,22566.27,2.34,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-11,5837.6,5837.19,5839.19,5836.05,28757.22,2.7,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-11,456.53,456.43,457.14,454.95,55145.78,-2.25,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-11,75.5,75.84,76.15,75.22,97573.47,-1.32,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-11,5666.28,5666.45,5667.29,5664.84,44311.07,0.09,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-11,459.8,459.11,460.28,458.85,28333.19,-1.61,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-11,75.12,75.37,76.59,73.12,20861.01,0.31,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-11,5780.26,5780.82,5782.22,5779,34076.77,-2.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-11,446.6,446.71,447.08,445.46,15639.81,-0.86,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-11,74.92,74.35,75.83,73.55,60466.12,-2.18,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-11,5821.55,5821.27,5822.94,5820.22,28827,0.96,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-11,461.24,461.16,461.31,459.17,64010.32,2.17,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-11,79.54,78.84,79.88,77.6,96006.17,1,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-11,5738.43,5738.54,5738.98,5736.92,52408.22,-2.24,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-11,445.4,445.4,445.53,443.71,96351.96,-1.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-11,73.4,74,74.29,72.45,47186.62,-0.99,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-11,5780.46,5780.7,5781.55,5779.01,76253.68,-1.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-11,452.68,452.45,453.59,451.8,80138.02,2.99,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-11,78.03,77.66,78.36,76.31,66008.78,-2.9,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-11,5719.63,5720.17,5721.38,5719.01,21371.68,1.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-11,458.41,457.74,460.02,457.04,106663.06,-1.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-11,78.45,78.62,80.45,77.63,104330.92,-0.48,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-11,5738.07,5738.19,5739.69,5737.98,106631.68,-1.36,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-11,445.91,445.64,447.59,444.14,32873.15,1.6,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-11,77.25,77.71,78.49,75.32,40303.33,-2.97,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-11,5717.95,5717.5,5719.73,5716.41,19511.26,-0.55,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-11,444.44,443.92,445.76,443.25,103903.14,-2.94,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-11,74.13,74.38,76.34,73.93,80314.13,-1.64,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-11,5902.27,5902.18,5903.94,5901.34,97228.45,1.53,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-11,446.3,445.72,447.61,445.71,105134.9,1,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-11,78.61,78.34,80.28,76.73,33470.1,1.56,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-11,5819.89,5820.4,5820.65,5819.53,37472.2,2.05,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-11,460.94,460.86,462.4,459.89,14345.14,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-11,82.67,82.99,84.36,81.57,16131.87,-1.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-11,5817.34,5817.87,5819.31,5815.67,37419.87,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-11,453.36,452.73,454.46,451.79,40577.62,0.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-11,81.12,81.9,83.44,80.36,15860.78,-2.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-11,5718.47,5718.91,5720.43,5717.37,58327.58,1.7,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-11,455.73,455.15,456.83,453.65,89389.38,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-11,80.97,80.08,81.91,78.58,77312.03,-2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-11,5728.17,5728.13,5729.08,5726.64,55673.09,0.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-11,459.47,459.44,459.94,458.58,41076.11,1.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-11,83.97,84.73,85.23,83.17,46411.13,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-11,80.1,80.18,81.93,78.53,84120.35,-1.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-11,5694.9,5695.52,5697.25,5693.23,95454.71,1.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-11,5778.5,5778.65,5779.53,5776.87,12472.08,2.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-11,461.16,460.53,461.51,460.09,62776.23,-0.5,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-11,462.99,462.74,463.2,462,81935.77,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-11,82.87,82.74,82.92,81.7,67048.17,-0.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-11,81.67,81.56,83.51,80,88380.99,0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-11,5943.33,5942.84,5943.43,5941.91,66088.36,-2.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-11,5850.71,5851.51,5853.23,5849.57,42421.74,2.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-11,466.35,467.19,467.35,465.08,41977.49,0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-11,457.3,456.55,458.43,455.21,67443.97,2.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-10,80.35,81.31,81.55,79.99,96857.85,1.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-10,5936.91,5936.65,5938.7,5936.42,99024.82,2.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-10,459.72,458.87,461.61,458.58,75167.92,-0.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-10,83.65,84.23,84.78,81.73,93793.55,2.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-10,5846.14,5845.44,5846.47,5844.7,62820.4,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-10,464.15,464.82,466.78,462.91,68702.71,-2.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-10,79.44,80.09,80.28,78.89,83442.7,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-10,5926.83,5927.64,5929.45,5926.39,56475.75,1.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-10,446.88,447.79,448.19,444.9,64728.05,0.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-10,75.21,75.22,75.98,74.46,83775.38,-0.37,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-10,5847.65,5847.15,5849.4,5845.86,76459.71,-2.73,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-10,460.54,461.04,462.16,458.94,89405.82,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-10,78.21,77.74,78.54,76.77,35549.45,2.85,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-10,5659.1,5658.79,5660.37,5657.4,51905.13,2.5,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-10,447.27,447.27,447.36,445.72,101865.42,1.61,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-10,74.77,75.36,76.88,74.43,67353.41,1.57,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-10,5685.14,5685.65,5687.46,5683.55,55716.4,-2.05,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-10,442.42,442.41,443.77,441.02,44816.23,0.1,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-10,77.52,77.63,78.94,76.7,32895.91,-0.63,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-10,5656.7,5656.51,5658.16,5655.88,35586.73,-2.7,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-10,454.78,454.82,456.12,453.7,11729.92,-1.82,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-10,75.76,75.4,77.58,73.5,36616.86,-1.45,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-10,5852.16,5852.66,5853.64,5850.84,44755.29,-2.42,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-10,446.57,447.51,447.95,445.34,89406.2,1.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-10,77.93,78.42,80.14,77.51,47833.96,0.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-10,5696.99,5696.4,5697.06,5696.09,37606.46,2.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-10,449.19,448.84,449.44,448.28,40303.35,-2.42,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-10,75.91,76.35,76.37,74.3,51670.04,1.15,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-10,5796.85,5797.08,5798.85,5795.51,16691.1,-1.27,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-10,444.15,443.88,444.79,442.69,67176.73,0.61,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-10,73.3,74.09,75.17,72.72,73950.02,-0.57,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-10,5854.4,5854.32,5855.79,5852.55,63453.91,2.4,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-10,445.6,444.88,446.86,443.26,79413.6,1.86,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-10,77.05,77.53,77.57,76.07,15814.06,0.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-10,5929.61,5928.64,5930.62,5927.03,19898.42,-2.83,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-10,448.78,448.32,450.57,446.67,46517.03,1.38,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-10,79.26,78.51,80.76,77.47,22969.65,0.08,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-10,5709.73,5709.9,5711.48,5708.7,70498.32,2.65,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-10,441.15,441.81,442.34,441.08,49596.08,0.25,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-10,74.19,74.91,75.5,73.3,57628.66,-2.61,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-10,5919.33,5919.28,5919.33,5919.23,28435.93,-0.53,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-10,455.54,454.54,455.97,453.71,53259.4,-1.33,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-10,77.71,77.16,78.47,75.4,42901.51,-2.63,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-10,5776.51,5776.24,5777.85,5775.88,81805.92,0.26,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-10,460.65,461.14,461.71,460.25,25097.79,-1.4,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-10,83.98,83.51,84.61,83.08,30477.9,0.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-10,5908.12,5908.41,5909.52,5907.52,29283.99,2.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-10,448.89,448.26,449.32,448.2,56367.84,2.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-10,83.61,83.93,85.49,82.8,31961.99,2.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-10,5917.1,5916.3,5918.49,5916.11,29797.97,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-10,459.92,458.96,460.25,457.08,45143.95,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-10,80.8,80.96,82.48,80.08,64574.41,1.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-10,5904.08,5903.55,5905.95,5903.36,36837.92,1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-10,462.33,463.15,465.14,461.21,61247.24,-2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-10,83.38,82.72,85.27,80.83,81964.43,0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-10,81.37,81.08,82.05,80.41,37101.23,-2.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-10,5945.71,5946.59,5947.67,5945.02,42327.33,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-10,5835.66,5836.15,5837.4,5834.94,68585.54,2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-10,453.41,453.25,454.73,452.96,89315.6,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-10,459.27,459.87,461.68,457.39,53960.77,1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-10,82.18,81.86,82.93,80.64,79787.49,1.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-10,82.73,83.28,84.09,81.43,34782.05,0.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-10,5694.04,5693.57,5694.5,5692.27,31638.71,-2.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-10,5781.08,5780.65,5781.92,5780.34,53260.75,0.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-10,461.83,461.79,462,459.96,97521.95,2.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-10,447.25,447.87,448.8,446.29,13741.31,0.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-09,80.86,80.73,82.31,80.56,20039.34,2.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-09,5892.14,5892.92,5893.99,5891.87,12422.35,-1.07,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-09,452.23,451.28,453.93,450.91,77038.4,-1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-09,82.73,82.22,82.75,81.81,102256.26,2.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-09,5812.15,5812.86,5813.76,5810.68,25312.66,0.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-09,457.99,458.67,460.22,457.52,65917.94,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-09,80.84,81.35,82.49,79.15,98339.17,2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-09,5871.53,5872.49,5874.06,5870.26,55185.44,2.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-09,457.15,457.51,459.09,455.61,12088.24,-1.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-09,77,76.47,78.69,74.57,52152.14,2.87,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-09,5885.88,5885.79,5887.4,5885.24,105603.41,-2.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-09,449.56,448.69,449.62,448.11,62389,-1.03,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-09,76.32,75.87,77.23,74.47,83904.52,2.74,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-09,5669.02,5668.11,5670.16,5666.3,51215.83,-2.95,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-09,446.59,445.62,447.42,444.87,52149.29,-0.32,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-09,76.22,75.79,76.6,74.43,78455.22,2.02,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-09,5722,5721.51,5722.56,5721.18,76882.74,0.87,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-09,443.25,443.52,444.49,441.35,18330.11,0.14,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-09,74.44,74.99,76.45,73.33,21959.37,1.15,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-09,5911.09,5912.03,5912.33,5910.99,98165.18,-0.65,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-09,455.08,455.85,457.01,454.93,31197.9,-1.99,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-09,73.72,73.95,74.28,72.8,75255.74,2.22,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-09,5831.9,5832.35,5832.36,5831.65,95192.54,0.75,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-09,448.2,448.76,448.98,447.46,58225.52,2.51,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-09,76.13,76.79,78,74.69,48279.33,0.79,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-09,5866.04,5866.89,5867.45,5864.39,13097.63,0.92,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-09,443.72,443.09,444.75,441.73,72332.55,0.97,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-09,77.07,78.01,78.48,75.78,29474.79,-2.96,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-09,5654.26,5653.71,5655.56,5651.87,15488.5,-2.08,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-09,444.64,445.05,447.01,443.82,104788.19,-1.85,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-09,79.06,78.77,80.66,76.85,19865.06,-0.69,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-09,5924.61,5925.33,5926.8,5922.66,41226.31,-2.32,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-09,455.06,454.84,456.03,454.09,60681.13,1.31,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-09,76.71,77.48,78.91,76.37,83141.12,-0.66,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-09,5745.91,5746.06,5746.22,5745.05,103644.17,-1.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-09,446.44,446.9,448.55,446.38,101275.59,-0.09,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-09,73.71,74.53,74.73,72.73,48163.67,-2.5,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-09,5939.83,5940.81,5942.76,5939.37,101297.81,2.1,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-09,449.65,450.6,451.29,448.47,16042.36,1.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-09,78.95,77.99,80.28,77.17,22885.74,0.94,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-09,5784.27,5784.76,5784.89,5782.27,72983.47,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-09,442.22,442.17,442.98,440.67,11445.32,1.29,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-09,79.76,79.1,81.16,78.92,14063.23,-2.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-09,5912.17,5912.2,5914.12,5910.75,63207.78,0.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-09,448.27,447.76,448.84,446.34,60655.23,0.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-09,81.36,80.38,82.23,78.48,95848.17,0.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-09,5810.51,5810.95,5811.65,5809.08,103393.66,-0.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-09,458.6,459.24,461.15,457.85,12728.38,-1.57,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-09,82.56,82.12,82.72,81.48,15636.12,-0.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-09,5923.19,5922.59,5924.29,5921.28,26773.82,1.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-09,463.79,463.79,465.79,463.11,24237.55,0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-09,80.78,80.75,80.89,79.66,96543.79,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-09,5900.03,5899.27,5901.1,5898.63,26472.16,2.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-09,463.4,463.49,463.87,462.56,35864.86,1.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-09,83.06,83.58,83.91,81.37,74074.19,2.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-09,82.86,82.61,84.69,81.06,17093.83,-0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-09,5922.34,5922.78,5923.98,5920.62,41623.22,-1.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-09,5668.14,5668.1,5669.94,5666.21,18852.48,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-09,456.83,456.64,458.35,455.55,39538.42,1.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-09,453.66,454.24,455.17,453.41,58421.71,2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-09,83.93,83.38,84.08,83.31,17532.85,0.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-09,83.69,82.93,84.1,81.86,81765.61,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-09,5867.27,5866.4,5869.23,5865.9,91552.46,-2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-09,5763.73,5763.97,5765.2,5763.37,108149,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-09,460.81,461.44,462.63,458.88,37245.26,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-09,464.27,464.12,466.24,463.9,109975.53,0.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-08,80.02,80.69,82.06,78.3,29326.84,1.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-08,5937.33,5937.56,5937.57,5935.97,39968.71,-0.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-08,464.39,465.14,466.08,464.31,106687.45,2.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-08,83.11,83.16,84.17,81.51,19011.53,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-08,5692.93,5692.71,5694.39,5691.55,54193.63,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-08,464.71,465.39,467.09,464.08,96354.16,1.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-08,82.83,83.17,83.51,82.45,52693.37,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-08,5852.51,5852.19,5854.2,5852.05,88515.92,2.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-08,460.77,460.51,460.81,459.88,91302,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-08,74.18,73.97,74.83,73.55,93883.74,1.94,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-08,5659.87,5659.66,5660.11,5657.82,89433.41,2.52,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-08,456.98,457.79,458.06,456.86,35107.36,2.62,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-08,75.03,75.07,75.11,74.82,108409.69,2.48,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-08,5880.91,5880.05,5881.15,5879.9,42715.2,-2.04,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-08,451.7,452.05,453.32,451.56,97642.59,1.71,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-08,75.03,75.78,77.54,73.84,36348.84,1.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-08,5653.81,5654.45,5654.51,5652.15,58180.16,-0.62,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-08,447.21,447.09,447.5,445.2,86546.17,-2.44,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-08,74.69,75.01,75.63,72.88,100075.98,2.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-08,5692.59,5692.59,5692.64,5691.72,56168.08,1.87,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-08,450.68,449.96,451.86,449.42,102093.02,-0.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-08,74.32,74.37,76.26,74.11,72167.9,1.13,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-08,5815.37,5816.08,5816.23,5813.85,30083.99,-1.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-08,450.17,451.15,452.69,450.09,81875.21,-2.24,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-08,76.22,76.31,77.78,76.16,53660.54,-1.53,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-08,5925.4,5924.58,5926.42,5923.51,102769.75,-1,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-08,460.97,461.04,462.68,460.31,50563.47,-1.18,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-08,79.35,78.66,80.26,77.62,37669.52,-1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-08,5749.32,5749.6,5751.3,5748.26,44935.5,1.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-08,460.99,460.46,462.51,459.83,95204.29,-2.4,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-08,76.81,77.67,79.35,75.99,54787.95,0.09,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-08,5706.05,5706.25,5706.34,5705.94,19955.69,-2.7,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-08,458.01,458.12,459.51,456.86,35821.29,-0.78,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-08,74.16,75.09,75.19,73.4,17264.91,0.3,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-08,5748.73,5749.53,5751.36,5747.59,22936.95,0.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-08,445.83,445.67,447.79,445.58,105592.23,-1.11,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-08,74.98,74.25,75.77,73.87,35747.86,-2.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-08,5810.47,5809.78,5811.38,5808.74,45901.34,-0.78,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-08,454.84,455.27,456.9,454.52,79505.7,-0.59,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-08,75.45,75.14,75.97,74.07,105741.86,-1.08,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-08,5764.08,5765.08,5765.71,5763.64,95909.18,-2.49,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-08,443.67,442.75,445.51,442.36,66131.68,-2.29,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-08,80.09,79.76,80.92,79.19,108062.04,-2.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-08,5863.94,5864.9,5865.11,5862.87,13839.03,2.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-08,450.78,451.12,451.72,449.79,78781.6,-0.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-08,81.2,81.89,82.67,79.34,19876.02,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-08,5708.86,5709.38,5709.4,5708.11,70970.66,-2.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-08,451.94,451.16,452.43,450.65,93779.79,1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-08,82,81.45,83.31,80.63,16148.72,0.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-08,5807.26,5807.64,5809.06,5806.47,27657.28,2.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-08,456.29,456.09,457.11,455.19,17017.76,-1.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-08,80.06,80.27,81.96,79.11,64775.49,0.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-08,5875.49,5876.2,5878.01,5873.97,84971.16,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-08,452.46,452.72,453.22,450.49,43260.98,-1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-08,79.79,80.1,80.12,79.48,56076.1,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-08,83.48,83.85,84.56,82.78,65654.37,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-08,5696.29,5695.61,5698.05,5693.68,29217.7,0.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-08,5820.87,5819.99,5821.51,5819.21,73074.13,0.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-08,457.69,457.93,459.35,455.7,40233.09,0.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-08,454.29,455.24,455.5,453.06,84288.16,-2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-08,79.89,80.75,82.02,77.89,87933,0,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-08,83.43,82.65,84.94,82.59,84552.29,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-08,5693.66,5693.2,5695.56,5692.67,14496.47,1.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-08,5917.91,5917.24,5919.02,5916.15,70549.7,-2.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-08,449.06,449.5,449.67,448.4,32815.2,1.8,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-08,465.15,466.11,467.9,463.42,99790.76,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-05,84.7,84.78,85,83.97,13464.03,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-05,5922.44,5923.35,5923.39,5920.45,80977.28,-1.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-05,447.69,447.99,448.72,445.9,53492.37,2.23,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-05,79.6,80.17,80.57,78.17,49597.53,2.62,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-05,5864.53,5864.07,5866.4,5862.79,80798.01,0.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-05,459.32,460.2,461.22,458.31,72801.45,0.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-05,81.44,81.51,82.72,80.67,86494.65,1.68,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-05,5903.55,5903.15,5904.94,5901.65,33409.86,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-05,458.58,459.55,461.51,457.37,28428.21,-2.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-05,74.12,74.39,75.51,72.99,108097.45,-2.3,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-05,5820.95,5820.81,5822.23,5820.79,47264.02,-1.62,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-05,454.78,454.6,455.37,454.54,48915.94,-2.02,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-05,75.57,76,77.16,75.33,37265.36,0.18,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-05,5726.92,5726.89,5728,5726.86,98970.59,-2.65,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-05,459.99,459.7,461.29,459.49,92627.1,-0.58,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-05,77.25,76.52,78.29,75.47,77119.26,-2.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-05,5665,5664.91,5665.81,5663.42,59882.44,0.26,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-05,452.32,452.19,452.96,450.6,43927.55,2.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-05,73.34,74.03,75.44,72.56,37960.54,0.9,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-05,5858.87,5859.74,5861.31,5857.39,63777.77,-0.85,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-05,442.52,441.74,443.55,440.05,49634.9,1.12,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-05,74.78,75.26,76.69,73.18,82029.95,-1.93,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-05,5933.12,5932.75,5934.72,5931.33,31369.97,-2.97,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-05,443.75,444.29,444.78,443.65,81509.62,-0.14,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-05,75.11,74.88,77.1,73.02,82074.54,-1.78,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-05,5780.28,5780.05,5782.21,5779.44,88876.07,-1.12,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-05,458.57,459.15,460.11,457.14,97497.81,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-05,76.55,77.07,78.35,75.38,64378.58,-2.08,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-05,5744.69,5745.45,5746.49,5744.13,80248.97,-1.6,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-05,457.13,456.47,457.83,455.19,60796.77,2.8,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-05,75.15,75.41,76.31,73.32,64207.19,2.47,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-05,5695.28,5694.85,5696.01,5693.58,26323.08,0.67,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-05,443.75,442.85,444.47,441.13,104019.42,-2.71,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-05,74.92,74,75.31,72.92,91913.65,-1.67,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-05,5702.5,5702.95,5703.04,5701.95,106215.96,1.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-05,445.52,444.8,447.44,444.37,74547.66,2.08,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-05,74.15,74.12,75.62,73.84,90098.16,-1.37,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-05,5872.46,5871.96,5873.24,5871.45,97534.33,0.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-05,455.94,455.29,457.09,453.56,66180.5,1.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-05,77.05,77.49,77.92,76.33,105455.49,-2.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-05,5657.9,5657.45,5658.18,5655.45,29625.72,2.27,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-05,443.02,442.1,444.19,441.77,10928.39,0.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-05,81.11,80.49,81.94,79.63,93629.97,-0.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-05,5839.43,5838.74,5840.99,5838.3,62686.09,-0.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-05,446.56,446.26,447.22,445.44,39148.9,-2.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-05,80.62,80.35,80.88,79.28,83581.37,1.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-05,5895.33,5896.05,5896.66,5893.66,48177.49,1.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-05,457.95,458.07,458.3,456.7,46578.72,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-05,82.62,82.71,84.24,81.38,17901.14,0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-05,5710.9,5711.78,5712.9,5709.62,67749.28,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-05,455.74,455.41,457.56,454.79,40635.3,0.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-05,80.66,80.81,80.82,79.48,10578.78,-1.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-05,5863.84,5863.42,5863.95,5863.39,42307.93,1.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-05,453.84,454.1,455.3,451.91,44449.83,2.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-05,82.4,82.86,84.34,80.84,27852.52,-0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-05,80.79,79.87,82.09,78.36,108491.35,-1.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-05,5774.63,5775.55,5776.59,5774.07,93694.41,-1.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-05,5808.17,5808.35,5809.11,5807.3,80087.99,-2.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-05,455.85,455.69,457.13,455.03,68299.79,0.09,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-05,452.26,451.37,452.74,450.34,49263.76,1.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-05,80.53,80.23,81.21,80.15,84637.53,-2.2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-05,82.89,83.7,84.55,81.86,20855.46,2.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-05,5682.74,5682.02,5684.67,5680.34,32891.76,-2.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-05,5676.49,5676.09,5678.48,5674.98,26755.01,-1.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-05,466.93,466.12,468.38,465.02,10127.02,-0.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-05,465.11,464.82,465.47,464.36,94095.85,-1.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-04,80.95,80.11,82.25,80.02,108510.7,2.55,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-04,5819.69,5819.6,5819.8,5818.72,16720.34,2.26,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-04,448.61,447.77,450,447.07,108993.28,-0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-04,84.81,84.17,85.18,82.67,37819.58,-0.74,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-04,5859.13,5859.72,5861.11,5858.06,109662.89,1.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-04,457.71,458.2,459,456.07,51831.37,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-04,84.09,84.55,86.02,82.23,14619.52,-2.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-04,5929.88,5929.32,5931.11,5928.11,38012.39,-0.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-04,462.42,461.95,463.35,460.03,108719.84,-2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-04,77.94,77.84,79.32,77.28,34276.57,-0.62,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-04,5813.34,5813.05,5814.57,5811.26,26020.21,-1.08,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-04,456.95,456.6,457.59,455.14,64928.75,2.8,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-04,75.02,75.44,75.7,74.9,21016.7,1.67,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-04,5897.18,5898,5898.17,5896.54,103746.98,1.9,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-04,445.63,445.16,446.48,443.24,102102.14,1.05,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-04,78.02,78.53,79.32,76.34,94260.22,1.68,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-04,5692.27,5693.19,5694.99,5691.74,17801.8,-0.1,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-04,444.91,445.2,446.85,444.2,25901.99,-0.61,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-04,77.69,77.37,79.51,77.18,80689.27,-0.08,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-04,5852.34,5853.3,5853.74,5851.87,51531.9,-0.56,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-04,441.25,441.32,441.89,440.34,103922.52,0.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-04,78.9,78.19,80.6,76.49,105217.15,-1.21,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-04,5904.8,5905.77,5906.31,5904.67,38866.97,0.22,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-04,449.23,449.79,451.44,447.35,101073.49,-1.84,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-04,76.04,76.13,77.76,74.77,80448.94,-0.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-04,5696.16,5696.61,5698.18,5695.66,24604.64,-2.96,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-04,444.42,443.58,446.13,443.05,60290.1,-1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-04,77.9,77.74,79.83,77.31,95820.42,2.76,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-04,5929.26,5928.29,5929.65,5927.71,16899.43,1.58,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-04,447.69,446.72,448.4,446.24,20290.5,1.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-04,73.6,74.26,74.53,73.26,79843.8,-0.09,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-04,5916.26,5915.67,5917.55,5914.89,79655.01,-0.03,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-04,444.37,444.21,444.76,443.67,59905.38,2.47,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-04,74.62,74.94,76.7,73.35,69622.59,-0.93,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-04,5920.97,5920.95,5922.7,5918.98,75675.67,0.48,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-04,451.24,450.71,451.34,449.69,54566.53,-1.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-04,74.6,74.48,76.43,72.98,93260.42,-0.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-04,5808.12,5807.49,5808.84,5807.34,39662.95,0.11,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-04,447.8,448.79,450.31,447.21,109660.75,1.52,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-04,76.59,77.06,78.92,75.43,53339.04,-1.61,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-04,5743.25,5742.55,5743.32,5741.09,16240.1,2.65,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-04,453.84,454.13,454.21,452.85,78695.7,-0.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-04,78.62,78.89,80.32,78.12,59659.02,2.02,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-04,5805.08,5806.01,5807.33,5804.47,63183.36,-0.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-04,459.41,459.31,459.52,458.19,99914.02,0.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-04,81.84,80.97,83.52,78.98,23381.22,1.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-04,5657.96,5658.78,5660.09,5656.38,52671.35,-2.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-04,450.82,451.56,452.17,450.49,75676.11,-1.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-04,81.84,82.32,82.68,81.64,86812.37,-0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-04,5679.24,5678.59,5679.48,5677.5,94826.98,-0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-04,451.71,451.06,453.15,449.46,31523.17,2.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-04,83.89,82.9,84.91,82.32,37995.21,2.76,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-04,5727.38,5727.71,5729.15,5726.04,50834.47,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-04,465.15,465.45,467.13,463.35,72970.67,1.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-04,80.92,81.11,81.8,80.9,28831.94,0.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-04,84.42,84.21,85,83.92,47166.69,2.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-04,5714.05,5713.37,5714.89,5711.68,102444.69,1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-04,5816.57,5817.09,5818.92,5816.42,77945.06,2.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-04,453.74,453.35,453.79,453.17,24240.04,-1.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-04,454.36,454.36,456.03,453.74,18438.01,2.6,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-04,82.63,83.35,83.44,81.76,97036.95,2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-04,80.51,80.54,82.31,78.74,56768.14,0.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-04,5741.49,5740.91,5741.96,5739.37,43198.79,-2.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-04,5769.19,5770.11,5770.34,5769.08,27773.5,-0.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-04,452.64,451.71,453.8,451.17,104366.87,-2.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-04,460.19,459.88,460.19,457.89,63525.16,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-03,82.92,82.99,84.42,81.22,93422.61,1.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-03,5709.22,5708.92,5710.28,5708.13,33833.78,0.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-03,454.77,455.08,455.28,453.02,94044.8,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-03,79.66,79.87,80,78.73,45819.5,-1.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-03,5880.02,5881,5882.08,5878.27,23413.69,-1.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-03,460.83,461.5,462.79,460.67,66239.01,2.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-03,83.83,84.39,85.57,83.36,83608.24,0.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-03,5776.83,5776.1,5777.95,5774.18,43483.41,-1.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-03,458.61,458.2,459.82,458.14,75874.24,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-03,76.1,75.58,77.1,74.72,66952.53,-1.43,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-03,5868.79,5869.17,5869.43,5868.58,13109.57,0.37,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-03,443.95,444.41,444.75,442.84,11680.81,-2.34,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-03,75.19,75.08,76.5,73.32,62214.92,2.93,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-03,5830.43,5829.86,5831.31,5829.84,91655.67,-2.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-03,453.78,453.47,454.76,451.6,93574.27,-2.08,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-03,74.68,75.49,77.21,73.44,64004.49,1.13,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-03,5884.95,5885.62,5886.26,5883.32,34709.36,-2.38,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-03,454.55,454.13,455.3,452.39,106261.12,1.35,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-03,75.4,76.33,78.08,73.67,64496.02,-0.58,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-03,5751.82,5752.02,5752.68,5750.46,86499.51,1.52,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-03,445.66,446.29,446.91,445.32,38943.75,-1.87,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-03,75.95,75.64,76.47,74.28,30522.76,-0.53,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-03,5674.88,5675.04,5676.94,5674.81,39182.42,-0.55,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-03,460.78,460.46,461.82,460.3,42946.02,1.94,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-03,74.19,74.02,76.1,72.68,91159.71,-0.63,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-03,5892.51,5891.64,5892.92,5890.3,85406.34,2.68,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-03,448.47,448.65,450.26,446.54,65677.32,-0.03,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-03,76.5,76.75,78.26,76.09,85381.9,1.01,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-03,5652.74,5653.19,5653.52,5650.94,38840.53,-0.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-03,446.21,446.38,447.7,445.63,47962.05,2.56,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-03,74.68,75.06,76.25,73.2,17766.31,-2.24,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-03,5897.83,5897.76,5898.28,5895.92,11053.56,-1.31,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-03,451.34,451.66,452.21,450.98,44201.15,-2.5,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-03,76.38,76.45,76.74,75.83,27884.87,-2.94,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-03,5659.94,5659.41,5659.94,5657.47,87730.74,1.12,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-03,442.66,441.99,442.98,441.98,85880.93,-2.25,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-03,72.89,73.8,74.2,72.13,52179.29,2.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-03,5935.6,5935.67,5936.63,5935.38,10450.81,2.63,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-03,457.79,458.26,459.6,457.27,76848.69,2.85,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-03,76.37,75.54,76.37,75.14,19183.64,0.69,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-03,5759.79,5759.37,5761.1,5758.45,62626.79,-1.14,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-03,456.6,457.24,458.16,455.14,96175.83,-2.63,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-03,80.83,80.99,82.78,80.77,72539.22,0.21,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-03,5684.77,5683.99,5685.23,5682.7,90715.52,-2.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-03,449.34,449.42,450.76,449.08,34640.41,0.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-03,83.89,83.39,84.61,81.98,83914.16,-2.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-03,5780.94,5779.96,5782.04,5779.43,28921.78,-1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-03,456.24,455.7,458,454.35,60845.04,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-03,80.98,81.3,81.56,80.36,60596.53,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-03,5859.39,5859.05,5859.75,5857.29,11774.41,1.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-03,455.86,455.51,457.02,453.88,96191.16,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-03,79.97,79.88,81.81,79.06,89482.48,2.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-03,5781.57,5781.1,5782.05,5780.47,96943.53,2.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-03,454.05,454.68,454.91,453.64,59001.1,2.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-03,81.78,82.7,84.08,80.16,13236.08,1.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-03,83.69,83.83,84.02,82.19,83804.42,2.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-03,5868.42,5868.94,5869.01,5866.9,11793.78,1.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-03,5840.18,5839.48,5840.46,5839.29,59971.96,1.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-03,452.63,453.34,455.1,451.6,101860.06,0.13,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-03,448.14,447.9,449.25,446.38,28888.18,-1.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-03,83,82.38,83.75,81.64,92167.06,-2.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-03,84.02,83.28,84.29,82.42,48328.84,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-03,5746.15,5746.63,5746.81,5745.49,76352.66,-1.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-03,5919.01,5919.04,5920.34,5918.14,48951.06,-0.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-03,451.55,451.91,452.98,450.7,85925.37,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-03,448.82,449.33,450.56,448.5,99879.67,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-02,80.44,80.52,81.24,80.01,44770.61,-0.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-02,5768.08,5768.7,5769.51,5767.4,87141.4,-0.63,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-02,466.86,467.08,469.02,465.33,106893.58,0.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-02,80.5,80.65,81.32,79.91,108940.09,-0.74,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-02,5672.94,5672.6,5674.34,5672.35,47211.62,1.07,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-02,447.95,448.41,448.83,447.71,102512.08,0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-02,79.7,80.7,82.51,79.05,87955.09,0.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-02,5774.36,5774.56,5775.94,5772.73,98586.18,-1.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-02,457.06,456.72,458.65,455.44,38591.2,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-02,74.38,74.24,74.61,73.8,92977.59,-0.57,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-02,5902.35,5901.94,5903.07,5900.08,54665.04,1.78,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-02,451.12,451.42,452.63,449.78,44368.25,-1.3,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-02,77.85,77.58,79.25,76.18,20089.15,-2.79,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-02,5809.89,5810.85,5812.59,5808.53,80383.48,2.25,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-02,458.57,459.22,460.21,457.96,97336.35,0.46,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-02,74.65,75.5,75.58,74.61,53383.45,2.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-02,5742.96,5742.64,5743.69,5742.58,89662.58,-1.87,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-02,455.05,455.71,457.39,453.12,13276.18,2.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-02,75.69,74.89,76.49,73.01,91782.94,-2.33,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-02,5895.16,5894.39,5896.69,5893.25,38968.82,1.22,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-02,445.63,444.77,446.04,444.2,37974.36,-1.8,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-02,77.45,78.21,79.89,77.25,81334.58,2.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-02,5723.06,5723.49,5725.33,5721.42,99685.68,2.6,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-02,442.92,443.33,443.64,441.08,61230.3,0.45,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-02,75.09,74.94,76.21,73.5,35124.39,1.76,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-02,5836.36,5836.93,5836.94,5834.44,47491,2.18,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-02,449.27,449.88,450.17,448.17,100281.14,-1.38,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-02,77.8,78.73,79.6,77.74,79835.47,-1.54,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-02,5877.7,5878.62,5879.39,5876.05,102316.15,2.59,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-02,455.12,456.1,457.99,453.2,60898.34,-0.89,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-02,75.93,75.94,76.17,75.76,43402.73,-1.1,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-02,5830.91,5830.57,5832.77,5829.52,22796.61,-1.8,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-02,449.92,449.49,451.38,448.74,23433.27,-2.08,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-02,76,75.93,77.19,74.58,46045.31,1.07,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-02,5920.16,5920.42,5922.13,5918.53,76638.09,2.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-02,455.47,454.63,456.74,452.91,104666.75,2.62,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-02,76.81,76.66,78.53,76.07,44816.65,2.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-02,5709.46,5709.26,5711.12,5708.16,92174.79,-1.8,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-02,446.04,445.5,447.82,445.26,25353.45,1.9,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-02,78.42,77.84,78.95,77.84,20937.4,-1.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-02,5946.34,5946.67,5948.27,5945.74,41898.46,-2.15,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-02,445.36,445.15,445.9,443.3,57724.54,1.89,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-02,78.12,77.68,78.97,77.51,87363.12,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-02,5667.86,5667.89,5668.45,5665.99,54187.43,0.86,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-02,450.62,450.91,451.23,450.24,27089.61,-0.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-02,80.5,80.5,81.82,79.51,64214.9,-1.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-02,5865.15,5864.62,5865.21,5863.41,29733.37,0.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-02,464.82,465.06,465.44,463.55,82820.22,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-02,82.99,83.85,83.91,82.18,92972.1,0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-02,5718.63,5718.38,5719.19,5717.19,109047.59,1.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-02,466.78,465.84,467.78,464.9,64836.12,2.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-02,84.82,84.4,86.01,83.96,35272.76,-1.22,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-02,5801.27,5800.68,5802.74,5800.06,102866.45,0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-02,464.84,464.22,465.69,463.54,43853.65,1.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-02,81.86,81.56,83.36,80.31,76556.94,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-02,83.55,84.47,84.64,82.63,30274.32,-0.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-02,5926.77,5926.81,5927.38,5926.65,24734.22,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-02,5729.7,5729.65,5730.56,5728.47,31258.1,1.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-02,456.2,455.2,456.99,454.43,39255.94,2.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-02,451.33,452.2,453.11,450.03,65272.81,0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-02,80.63,79.83,81.61,77.97,66567.46,2.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-02,80.52,80.75,81.16,79.2,73230.36,0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-02,5874.78,5875.5,5876.39,5874.77,77262.84,2.39,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-02,5810.86,5811.36,5811.55,5809.42,94397.18,-0.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-02,456.61,456.57,457.83,455.03,31645.95,-2.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-02,457.07,456.81,457.78,454.99,98243.44,-1.52,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-01,81.31,80.43,82.23,80.15,107528.65,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-01,5768.84,5768.34,5769.45,5767.17,101710.28,0.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-01,454,454.15,455.2,453.75,39595.43,0.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-01,85.07,84.28,86.31,83.24,75778.12,-0.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-01,5723.65,5724.43,5724.8,5722.49,18302.8,-0.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-01,447.49,447.55,447.74,447.1,57751.97,-2.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-01,84.65,83.74,84.91,83.32,87521.95,-0.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-01,5661.55,5662.54,5663.98,5659.88,76340.57,1.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-01,454.16,454.96,456.96,454.05,79840.42,-1.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-01,76.99,76.55,78,74.89,39747.77,0.41,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-01,5702.25,5701.86,5703.21,5701.08,94789.56,-0.8,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-01,452.81,453.8,454.99,452.15,75852.37,-2.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-01,77.09,76.7,77.24,76.28,92678.29,-0.42,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-01,5700.52,5701.33,5703.09,5699.64,79145.72,-2.81,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-01,446.86,447.53,449.23,446.5,13099.5,-2.75,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-01,77.28,77.55,78.48,76.26,37588.44,0.64,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-01,5900.69,5901.26,5902.21,5898.86,14702.15,1.2,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-01,446.81,447.25,448.28,445.68,77777.87,-0.68,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-01,77.02,77.32,79.27,76.59,106851.29,-2.43,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-01,5777.38,5777.72,5778.88,5776.87,90309.28,-0.39,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-01,444.73,445.11,447.01,444.73,11571.71,-1.48,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-01,76.78,76.86,78.62,75.29,16125.56,-0.26,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-01,5726.72,5726.79,5728.49,5725.91,91849.05,2.86,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-01,446.2,446.33,448.28,444.53,67642.3,1.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-01,77.27,77.15,77.36,77.12,55511.74,-0.76,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-01,5948.3,5948.95,5950.44,5947.73,40646.18,2.47,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-01,445.44,445.29,446.12,445.21,44394.87,2.33,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-01,74.15,74.91,76.28,72.99,108206.59,0.86,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-01,5684.85,5685.05,5686.87,5683.66,62399.88,-0.85,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-01,446.08,445.51,446.2,444.99,16164.46,-0.82,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-01,73.53,74.44,76.01,72.21,69469.87,-2.65,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-01,5656.1,5656.07,5657.92,5655.31,10288.52,1.86,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-01,453.71,452.99,454.06,452.17,51113.26,-2.07,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-01,76.87,76.65,77.1,74.81,84896.32,-0.02,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-01,5688.06,5687.12,5688.36,5686.21,106625.72,-0.14,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-01,448.76,448.16,449.92,447.63,32466.72,-1.45,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-01,75.05,75.09,76.83,73.34,71668.88,-1.32,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-01,5849.99,5849.35,5850.7,5848.71,44055,-0.81,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-01,453.25,454.1,456.02,452.6,70195.43,-1.96,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-01,77.34,77.54,78.17,75.56,25595.59,-1.18,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-01,5680.42,5680.25,5682.18,5680.13,46463.36,-2.8,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-01,443.04,443.65,444.32,441.19,36724.69,-0.74,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-01,80.53,80.56,81.26,80.47,21837.08,-2.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-01,5656.02,5655.06,5657.38,5653.83,10898.22,-1.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-01,456.69,457.44,459.11,456.59,101304.78,1.92,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-01,84.51,84.64,84.78,83.99,62432.13,0.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-01,5894.79,5894.28,5894.98,5893.35,96312.67,2.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-01,466.44,465.59,468.32,464.65,80685.58,2.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-01,79.15,80.12,80.61,79.14,31134.82,2.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-01,5884.34,5883.86,5886.2,5883.09,108943.83,2.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-01,453.97,453.08,455.09,451.73,107985.3,1.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-01,82.51,82.55,82.76,82.25,42032.32,1.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-01,5954.81,5955.28,5955.77,5953.51,52127.63,1.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-01,464.07,463.91,465.81,462.4,53217.82,-0.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-01,79.74,80.19,81.82,79.52,28282.67,-1.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-01,84.22,83.83,84.31,82.6,30274.72,2.61,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-01,5659.24,5659.34,5661.19,5658.13,104138.76,-2.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-01,5777.58,5778.49,5779.73,5776.65,24314.19,0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-01,449.42,450.3,451.95,447.71,84415.26,-0.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-01,452.98,453.14,454.1,451.13,105861.01,-1.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-01,81.87,82.11,83.97,81.76,33337.16,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-01,79.04,80.02,80.9,78.58,76915.74,2.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-01,5692.92,5692.33,5693.17,5691.83,93826.93,0.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-01,5930.35,5929.4,5931.49,5928.94,41768.72,1.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-01,465.36,466.01,466.23,464.41,101153.13,-2.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-01,462.15,463.1,463.61,461.72,108022.27,1.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-28,82.15,82.65,82.79,81.85,26187.12,1.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-28,5818.25,5817.58,5819.79,5815.98,20899.56,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-28,452.95,452.32,453.58,451.49,47410.76,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-28,82.97,82.49,84.86,81.15,31993.32,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-28,5704.1,5704.54,5705.56,5702.87,14570.13,1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-28,464.61,464.81,465.76,463.95,32773.97,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-28,81,81.2,81.48,80.8,80127.05,2.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-28,5688.34,5687.6,5688.75,5687.32,26259.2,-0.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-28,463.42,464.3,465.32,463.4,51044.94,0.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-28,76.09,75.28,76.68,73.36,63648.89,-2.81,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-28,5905.81,5906.69,5907.38,5905.17,22288.44,-2.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-28,443.71,444.23,445.09,442.53,16304.36,2.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-28,76.3,75.65,76.3,74.34,46001.99,-2.36,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-28,5807.35,5806.77,5808.36,5806.05,75107.47,-2.34,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-28,443.08,442.88,443.59,442.85,60897.97,-0.77,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-28,77.91,78.32,80.23,77.16,17687.93,-0.33,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-28,5768.63,5769.55,5771.39,5767.6,70386.56,-2.78,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-28,453.04,452.24,453.89,452.22,48640.95,2.68,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-28,75.07,75.3,76.36,74.49,11339.5,-0.76,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-28,5873.92,5873.39,5873.94,5872.31,47644.72,-0.96,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-28,459.73,459.58,460.64,458.88,35915.39,-0.92,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-28,74.7,74.02,75.71,72.49,20757.96,0.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-28,5712.09,5712.76,5713.51,5711.27,102318.19,-2.08,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-28,451.86,451.81,451.87,451.13,54435.38,-2.31,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-28,78.87,78.41,78.96,77.19,39564.23,1.36,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-28,5825.35,5825.07,5825.61,5823.4,72934.92,-0.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-28,456.92,457.22,457.88,455.99,18532.25,2.19,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-28,79.67,78.69,81.55,77.88,104463.46,-0.73,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-28,5721.06,5721.25,5723.2,5719.38,50512.18,-0.49,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-28,446.69,447.25,447.9,444.72,11290.18,-1.9,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-28,78.73,78.61,80.41,76.99,28506.69,0.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-28,5919.19,5918.29,5921.16,5917.41,14879.15,1.91,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-28,441.06,441.34,441.74,440.15,56606.26,-1.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-28,76.74,76.26,78.73,75.59,107027.28,1.83,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-28,5919.36,5920.23,5921.02,5918.54,100595.9,2.44,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-28,440.98,441.8,443.22,440.12,52052.23,2.26,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-28,77.6,76.86,78.75,75.86,69780.88,1.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-28,5794.03,5794.77,5795.86,5793.58,76298.78,-1.08,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-28,459.62,459.34,461.36,458.81,74252.89,-1.12,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-28,78.79,78.12,80.61,77.08,67442.17,0.15,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-28,5735.16,5735.82,5737.25,5733.66,35765.68,-2.36,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-28,448.92,449.68,450.26,447.6,96666.08,1.07,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-28,80.62,80.94,81.65,78.73,12290.22,0.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-28,5731.71,5732.23,5732.87,5729.98,11834.04,1.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-28,462.02,461.09,462.82,459.88,23583.29,1.15,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-28,83.51,84.06,85,81.74,94177.78,2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-28,5860.73,5860.07,5862.4,5858.74,65459.53,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-28,451.05,451.65,452.56,450.04,35841.8,2.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-28,80.86,81.1,81.69,79.98,20857,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-28,5843.42,5843.34,5844.05,5841.53,14157.46,2.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-28,461.9,460.93,462.99,459.16,62010.88,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-28,82.12,82.42,83.84,80.86,81997.14,2.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-28,5669.83,5670.44,5672.04,5668.52,101526.68,0.11,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-28,457.45,458.21,458.94,455.83,58570.43,0.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-28,80.61,81.53,82.75,79.39,21977.14,0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-28,83.91,83.41,85.12,83.12,26190.08,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-28,5927.23,5928.09,5929.22,5925.89,79023.92,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-28,5827.19,5826.93,5828.81,5826.66,29488.61,-1.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-28,448.68,449.34,449.51,447.86,59850.95,1.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-28,448.61,448.26,449.84,447.04,96790.37,-2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-28,83.71,83.51,84.56,82.52,64418.99,1.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-28,84.68,84.21,86.32,83.42,63365.75,2.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-28,5916.24,5915.94,5916.29,5914.05,21774.71,0.68,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-28,5699.1,5699.58,5700.63,5697.43,45502.26,2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-28,462.12,462.85,463.24,460.98,23208.96,-1.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-28,449.62,448.67,450.59,448.2,31278.72,-0.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-27,81.61,81.16,83.31,80.89,88702.57,2.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-27,5927.95,5928.16,5928.34,5927.78,57530.12,1.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-27,451.44,451.26,453.14,450.76,86775.06,0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-27,79.4,80.28,82.14,78.79,29510.28,-2.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-27,5802.23,5801.93,5802.68,5801.51,28525.34,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-27,466.71,466.79,467.72,464.85,67644.36,-2.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-27,83.03,82.47,83.27,82.07,78353.18,1.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-27,5860.83,5860.85,5860.99,5860.04,44871.82,0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-27,453.58,453.04,455.58,451.6,63825.67,-1.49,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-27,72.97,73.82,74.92,72.23,38775.79,-0.12,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-27,5901.43,5902.25,5904.17,5901.17,92636.04,-0.21,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-27,459.11,458.3,461.03,456.32,62579.29,-2.59,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-27,76.87,76.04,76.97,74.16,84530,-0.65,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-27,5831.92,5832.71,5834.31,5831.78,17968.18,0.51,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-27,445.5,444.67,445.5,443.11,54283.56,-0.83,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-27,76.47,77.07,78.3,75.42,75808.27,-0.61,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-27,5788.88,5788.74,5790.85,5788.17,100978.37,-0.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-27,444.18,444.07,444.64,443.68,12683.12,-1.71,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-27,76,76.11,77.09,74.37,30063.46,0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-27,5831.05,5830.13,5832.59,5828.83,102238.11,-1.53,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-27,453.26,452.61,454.44,451.44,63353.73,-1.27,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-27,75.77,75.56,76.06,74.73,95484.8,2.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-27,5857.51,5858.1,5858.79,5856.27,73234.06,0.33,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-27,442.66,443.39,445.02,441.49,31228.05,2.55,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-27,75.51,75.3,77.43,74.2,11857.13,1.73,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-27,5843.08,5842.3,5844.25,5841.48,43937.75,-2.95,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-27,457.28,457.65,459.29,456.64,53767.22,-1.3,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-27,77.53,78.51,79.46,77.1,53728.99,0.14,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-27,5785.79,5785.04,5786.1,5784.49,94160.79,-0.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-27,457.48,458.02,459.75,455.95,85897.67,-0.83,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-27,77.31,76.63,78.5,74.75,72980.67,-2.14,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-27,5930.35,5930.1,5931.11,5928.52,45398.97,-2.22,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-27,451,450.92,452.76,450.34,66551.61,-0.73,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-27,74.12,74.36,74.69,73.05,18800.74,0.43,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-27,5826.77,5827.12,5828.24,5825.98,31810.88,-2.92,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-27,450.89,451.38,452.76,449.97,103696.87,-1,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-27,75.94,76.16,77.59,75.87,39065.23,-1.76,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-27,5754.6,5754.11,5754.85,5753.75,106327.21,0.44,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-27,447.6,447.56,448.73,446.78,44057.42,-2.29,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-27,77.81,76.85,78.39,76.23,96626.25,-1.57,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-27,5696.99,5697.31,5698.62,5696.41,42190.25,-2.19,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-27,443.07,443.15,444.89,443,35775.61,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-27,80.56,80.95,82.41,80.45,95717.36,0.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-27,5750.36,5751.11,5751.52,5749.65,55999.66,-0.69,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-27,465.11,464.17,466.94,463.92,23830.75,-1.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-27,82.9,83.53,85.41,82.88,24638.11,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-27,5694.5,5695.33,5696.77,5693.03,42099.97,0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-27,458.4,457.94,459.67,456.94,104036.4,1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-27,81.25,80.46,82.24,79.33,69437.38,1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-27,5930.18,5929.58,5931.61,5927.7,62930.17,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-27,458.28,457.97,458.46,457.02,67318.87,-1.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-27,79.08,79.87,80.37,77.65,107794.62,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-27,5693.48,5694.12,5694.32,5692.52,49464.34,-2.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-27,454.12,454.41,455.6,453.41,80987.6,-0.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-27,83.47,83.56,85.52,81.65,72864.41,0.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-27,80.69,81.45,81.93,80.26,106082.01,1.77,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-27,5681.89,5681.69,5682.68,5680.96,73590.86,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-27,5890.78,5891.63,5892.82,5889.21,55376.23,-0.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-27,463.65,463.84,464.57,463.6,12331.1,2.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-27,459.26,460.13,460.35,457.68,78020.28,-0.28,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-27,81.48,82.25,83.86,80.93,78490.97,0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-27,82.69,83.46,84.89,81.87,32071.64,-1.88,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-27,5934.27,5933.83,5935.22,5933.23,35470.77,2.11,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-27,5867.17,5866.3,5867.36,5865.82,49922.61,-0.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-27,452.26,451.82,453.1,449.92,32757.71,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-27,447.54,448.29,448.31,445.92,56632.02,1.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-26,80.67,80.71,81.48,79.24,80702.88,-1.42,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-26,5807.31,5808.21,5808.25,5805.46,41757.52,-1.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-26,457.91,458.42,458.91,457.43,20821.48,2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-26,84.31,84.39,85.12,83.52,21121.99,-1.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-26,5819.83,5820.63,5820.8,5818.61,71005.13,1.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-26,455.74,455.81,456.4,454.02,28549.42,-2.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-26,80.24,81.11,81.58,78.59,50072.49,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-26,5696.37,5696.81,5698.63,5694.42,25000.93,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-26,453.88,454.62,455.62,452.08,104403.51,0.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-26,76.93,77.01,77.94,75.03,82974.05,-2.38,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-26,5861.23,5860.51,5861.88,5859.67,61641.97,0.21,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-26,458.87,458.47,460.81,457.63,96956.98,0.06,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-26,74.46,74.34,75.12,72.96,72349.25,-1.99,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-26,5876.01,5876.63,5876.77,5874.82,26564.86,-1.17,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-26,457.26,457.13,458.43,455.44,64842.45,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-26,76.66,76.4,78.06,76.14,62299.65,1.42,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-26,5915.54,5915.28,5916.47,5914.22,86020.36,-0.07,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-26,458.65,458.64,460.55,458.63,109686.87,-0.05,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-26,76.56,77.45,78.69,76.2,94359.85,-2.25,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-26,5841.53,5840.62,5843.29,5839.37,72716.71,-2.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-26,459.97,460.44,461.26,458.21,98623.29,-2.24,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-26,74.96,75.61,76.57,73.62,24381.02,-1.66,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-26,5787.82,5788.15,5789.88,5786.83,94534.97,-1.69,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-26,441.47,441.94,442.35,439.62,104176.82,0.34,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-26,78.62,78.67,79.88,78.25,47277.68,2.53,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-26,5730.3,5730.74,5731.46,5729.68,54633.83,0.65,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-26,452.42,451.54,454.32,449.69,13862.05,0.54,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-26,77.78,77.44,78.1,75.84,81015.32,-2.68,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-26,5873.43,5873.33,5875.23,5872.49,64924.3,-1.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-26,448.53,447.64,450.32,446.16,95438.26,-1.07,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-26,77.74,78.58,80.43,76.61,33558.7,-2.81,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-26,5905.96,5906.41,5906.79,5904.97,98206.62,1.36,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-26,455.98,456.16,456.85,455.8,33358.56,-2.77,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-26,76.38,75.61,77.01,74.97,106665.92,-2.84,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-26,5830.07,5829.37,5830.78,5828.05,20668.49,-0.64,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-26,449.18,449.09,449.39,448.41,39192.13,1.27,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-26,75.81,76.41,77.61,74.9,89099.57,0.71,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-26,5654.41,5653.67,5654.86,5653.06,33134.93,-1.31,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-26,452.87,452.13,454.47,450.68,26766.22,-2.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-26,78.48,77.68,79.41,76.67,91037.36,0.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-26,5893,5892.77,5894.59,5891.75,69149.73,1.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-26,451.2,451.18,451.47,450.6,89420.72,-1.97,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-26,78.53,78.68,79.54,77.8,73868.84,2.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-26,5659.51,5660.09,5660.73,5657.84,44908.65,-0.15,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-26,450.97,451.01,452.84,450.06,86657.83,-2.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-26,81.82,82.49,84.06,81.59,67990.16,-1.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-26,5769.05,5768.14,5769.39,5766.33,87021.48,-0.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-26,463.41,463.18,463.93,462.8,54311.16,0.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-26,80.95,80.69,82.32,80.59,48828.68,0.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-26,5751.71,5752.35,5752.68,5750.26,31792.61,-2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-26,454.06,453.54,454.76,451.7,63580.18,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-26,82.91,83.42,85.02,82.4,58594.65,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-26,5885.8,5885,5886.13,5884.61,67017.19,-1.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-26,458.8,458.23,460.29,457.22,102908.68,1.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-26,80.54,81.01,82.41,79.54,93298.78,-2.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-26,79.65,80.17,81.45,77.82,38532.43,-0.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-26,5792.62,5791.64,5794.03,5790.14,46996.84,-0.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-26,5903.48,5903.67,5903.81,5901.64,23650.3,-1.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-26,453.95,454.28,454.86,452.75,66551.07,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-26,459.57,460.5,461.97,458.61,23638.92,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-26,83.1,82.52,84.04,80.65,49282.17,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-26,81.52,80.95,81.98,79.66,48163.36,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-26,5718.41,5718.28,5718.74,5718.19,61738.1,0.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-26,5768.39,5767.98,5768.81,5766.05,66089.13,0.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-26,449.75,449.73,450.46,448.94,13919.18,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-26,459.87,459.08,460.6,458.11,60656.11,-1.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-25,84.3,84.38,85.68,83.61,14959.66,-2.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-25,5681.54,5680.91,5682.01,5680.63,101014.62,-0.54,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-25,451.17,450.52,453.03,448.79,93739.76,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-25,81.31,80.35,82.17,79.16,99903.59,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-25,5675.26,5676.09,5677.15,5674.87,44625.85,-0.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-25,451.22,451.35,453.17,451.13,19326.22,2.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-25,82.09,81.93,83.58,81.76,86320.24,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-25,5790.73,5790.6,5792.12,5789.12,105755.53,-1.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-25,463.49,463.34,465.18,462.6,11411.76,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-25,78.88,78.65,80.78,77.18,58135.28,0.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-25,5659.27,5660.26,5660.52,5658.95,27070.83,-0.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-25,458.27,457.72,458.34,456.94,32402.36,-0.89,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-25,74.74,75.47,77.07,73.88,98251,-2.38,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-25,5762.72,5763.61,5764.57,5760.95,66647.65,-2.54,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-25,444.72,444.56,444.81,444.49,82693.87,-2.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-25,76.23,76.08,77.86,74.41,103277.69,1.49,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-25,5832.23,5832.7,5833.14,5831.4,48342.94,-2.4,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-25,456.78,457.38,458.39,455.07,44648.53,0.33,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-25,74.84,74.34,75.61,73.99,30922.87,1.44,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-25,5757.13,5757.32,5757.46,5755.24,80698.52,-2.03,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-25,443.69,444.22,445.28,443.01,56071.61,0.9,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-25,74.83,75.2,75.28,74.06,30284.19,-2.73,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-25,5687.54,5687.61,5687.88,5687.46,15704.49,1.74,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-25,446.24,445.64,446.84,445.21,100655.47,-2.79,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-25,73.54,74.07,75.89,72.19,108071.74,2.89,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-25,5708.58,5708.73,5710.32,5707.37,40941.86,-2.05,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-25,460.28,460.88,462.64,458.43,106806.66,-2.8,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-25,74.56,74.91,76.29,72.67,44776.47,-1.92,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-25,5793.18,5794.07,5795.75,5791.84,108672.56,-0.59,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-25,442.94,442.6,443.81,440.79,28573.69,2.14,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-25,75.67,76.58,77.51,74.48,71129.42,1.72,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-25,5709.86,5708.97,5711.22,5707.98,95399.95,0.52,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-25,441.88,442.2,442.81,441.7,79980.91,0.56,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-25,76.59,76.74,77.56,74.95,28969.24,2.27,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-25,5935.76,5935.58,5937.65,5934.57,55034.77,-1.67,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-25,444.21,443.91,445.69,443.27,60895.82,-0.7,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-25,74.91,74.23,76.25,73.44,57444.04,-1.04,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-25,5721.72,5720.84,5723.72,5719.35,102078.73,1.01,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-25,442.71,442.67,444.11,441.33,14728.97,-1.37,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-25,77.46,77.97,78.4,75.57,72344.84,0.67,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-25,5834.3,5834.99,5835.13,5834.23,80300.88,0.42,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-25,449.74,449.65,450.72,449.58,21039.7,2.55,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-25,77.26,77.27,79,76.55,83854.04,0.3,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-25,5865.6,5866.56,5867.25,5864.04,100768.37,0.13,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-25,450.33,450.47,450.75,448.95,50490.69,-1.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-25,83.15,82.49,83.69,81.53,92985.27,2.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-25,5778.08,5778.86,5780.3,5777.97,13500.35,2.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-25,456.59,457.27,458.32,455.66,35294.37,2.48,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-25,80.23,80.4,82.17,80.06,30337.27,1.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-25,5945.58,5946.31,5946.86,5944.29,10560.33,-1.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-25,456.04,455.12,457.14,453.8,52601.22,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-25,81.76,82.71,82.98,80.53,33286.73,-2.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-25,5698.65,5699.12,5701.08,5696.86,43014.13,1.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-25,464.11,463.15,464.76,461.97,106789.61,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-25,83.44,83.83,84.16,81.81,106448.12,0.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-25,83.26,84.2,85.76,82.28,33457.01,1.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-25,5712.47,5711.8,5714.13,5711.32,11283.25,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-25,5701.38,5702.34,5704.05,5700.71,79791.14,1.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-25,464.57,465.17,466.77,463.63,103889.4,-2.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-25,466.26,466.81,467.46,465.11,25893.59,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-25,82.88,83.14,83.26,82.81,101510.78,-0.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-25,81.12,81.89,82.63,81.02,66901.74,-1.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-25,5774.9,5775.21,5777.07,5773.85,105558.01,2.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-25,5816.36,5817.17,5817.76,5815.37,22636.77,-1.49,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-25,447.76,448.46,450.02,446.51,68870.04,2.55,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-25,456.9,457.36,457.79,455.79,72961.19,0.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-24,82.8,82.66,83.03,82.59,72768.69,0.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-24,5846.06,5847.03,5847.17,5844.68,75302.18,-0.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-24,459.5,459.22,461.11,457.37,95807.36,-1.26,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-24,83.38,82.49,85.08,80.78,99305.3,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-24,5733.87,5733.56,5735.37,5732.99,10046.06,-2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-24,461.68,460.92,463.48,459.57,33722.47,-2.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-24,82.63,83.09,83.7,81.13,106503.61,0.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-24,5868.68,5868.27,5869.11,5866.75,22198.64,2.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-24,448.73,448.1,449.47,446.77,105735.32,-2.49,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-24,77.71,77.04,78.62,76.46,26412.39,-0.8,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-24,5707.78,5708.06,5710.02,5707.36,80504.56,2.71,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-24,455.5,455.35,457.03,453.75,105420.31,-1.15,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-24,76.2,76.81,77.17,75.89,79001.41,0.34,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-24,5773.74,5772.96,5775.2,5772.58,108904.4,2.09,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-24,445.56,446.05,446.25,445.21,99371.08,2.96,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-24,76.66,76.14,77.21,75.87,92667.25,0.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-24,5688.64,5689.41,5689.65,5688.32,76590.09,0.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-24,445.48,445.7,447.27,443.89,31830.03,-1.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-24,76.32,76.28,77.07,74.61,104596.02,1.06,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-24,5749.92,5749.22,5751.25,5748.88,85817.23,0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-24,451.73,450.87,453.26,449.91,70898.11,-1.18,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-24,77.44,76.46,78,75.66,70519.19,0.41,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-24,5731.84,5732.21,5734.15,5729.88,79751.28,-2.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-24,451.49,450.95,452.5,450.19,97283.89,1.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-24,77.89,77.99,79.96,76.47,58759.61,1.22,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-24,5943.59,5943.23,5943.99,5942.49,36101.83,-0.87,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-24,461.29,461.14,463.25,459.87,60929.26,-1.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-24,76.03,75.18,77.91,75.04,28401.41,2.28,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-24,5860.03,5859.1,5862.03,5857.92,91179.04,1.12,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-24,448.89,448.08,449.52,447.43,34232.5,1.98,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-24,74.7,75.68,75.82,73.89,46882.48,1.38,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-24,5757.17,5757.5,5758.45,5756.44,25653.66,-2.7,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-24,447.82,448.07,450.07,446.48,56692.21,2.87,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-24,77.73,77.84,79.06,76.6,67393.86,1.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-24,5928.27,5927.89,5929.78,5926.42,59484.92,-0.45,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-24,453.76,453.09,455.07,452.5,25545.22,-2.52,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-24,77.32,77.95,78.47,77.06,17052.19,-0.92,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-24,5901.96,5902.38,5903.87,5900.02,26213.08,-0.69,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-24,455.66,455.2,456.75,454.7,78154.9,-1.9,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-24,78.4,78.13,78.67,76.48,12986.71,0.69,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-24,5686.5,5686.65,5687.38,5686.48,83955.93,1.93,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-24,441.83,441.23,442.91,439.33,85642.96,-2.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-24,80.1,80.31,81.24,78.95,13718.37,-2.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-24,5927.49,5927.9,5928.3,5926.08,19719.99,0.86,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-24,445.4,444.68,447.17,443.57,76793.92,2.27,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-24,81.6,82.55,84.29,80.29,49632.97,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-24,5782.07,5781.45,5783.05,5780.27,69260.5,0.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-24,460,460.68,462.16,459.98,71229.77,1.92,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-24,80.83,80.72,82.53,78.99,19355.69,-2.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-24,5866.42,5866.52,5867.05,5865.85,70565.02,-1.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-24,451.58,452.48,452.76,450.32,32205.12,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-24,83.79,83.47,84.2,83.09,89588.91,-1.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-24,5863.31,5864.04,5864.93,5861.46,77648.62,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-24,460.26,460.21,461.04,458.52,68422,0.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-24,82.42,83.01,84.24,81.05,102031.46,2.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-24,83.6,83.96,85.51,81.96,89916.55,2.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-24,5773.16,5773.86,5774.76,5772.05,27343.38,2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-24,5665.85,5666.42,5666.85,5664,50940.45,-0.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-24,459.78,460.58,462.22,459.42,80388.72,1.62,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-24,461.24,461.31,461.38,460.74,33363.39,0.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-24,81.91,82.15,82.16,81.77,76123.19,-2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-24,84.46,84.26,86.07,83.3,21527.57,0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-24,5763.11,5762.87,5763.54,5761.54,96455.49,0.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-24,5939.5,5938.51,5940.38,5938.23,47651.21,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-24,447.37,448.29,449.38,446.46,26315.35,-2.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-24,453.17,453.31,455.01,453.12,30612.51,0.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-21,82.51,83.29,83.66,81.07,71201.59,1.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-21,5765.12,5765.34,5766.12,5764.45,12511.82,1.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-21,452.83,453.33,454.03,451.41,36851.05,-1.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-21,80.73,81.08,82.01,79.36,54664.35,2.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-21,5789.31,5790.01,5790.16,5788.7,49084.77,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-21,461.97,461.78,463.67,460.57,34808.31,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-21,80.99,80.32,81.79,78.85,43350.9,2.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-21,5781.76,5781.36,5783.37,5781,79418.08,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-21,463.12,462.68,464.04,461.94,102882.31,-2.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-21,79.54,78.54,80.73,77.85,25898.21,0.95,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-21,5809.35,5809.66,5811.24,5808.52,55756.66,-2.99,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-21,449.86,449.42,450.49,449.2,103164.11,-0.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-21,76.46,76.88,78.69,74.89,57165.68,2.62,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-21,5858.81,5857.98,5859.88,5857.25,85410.12,-0.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-21,454.11,454.19,455.94,452.51,21657.06,1.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-21,75.1,75.41,76.46,73.32,81199.97,-2.27,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-21,5690.69,5689.95,5691.69,5689.48,72064.84,-0.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-21,449.96,450.2,450.89,448.22,104926.62,-0.51,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-21,73.42,74.33,75.83,72.62,59042.64,-0.93,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-21,5715.29,5714.84,5717.03,5713.92,56945.98,-0.32,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-21,448.99,449.22,449.88,448.19,44313.27,-0.63,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-21,74.77,74.63,74.82,73.41,44383.19,0.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-21,5806.77,5805.77,5807.53,5805.54,61722.16,1.45,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-21,456.95,456.92,458.25,456.48,38422.43,-0.62,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-21,74.91,74.11,75.13,73.1,43164.34,2.83,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-21,5656.38,5655.75,5658.17,5654.24,37774.79,2.05,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-21,457.99,457.88,458.59,456.42,74252.86,2.22,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-21,74.84,75.46,76.59,74.3,109973.73,2.07,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-21,5771.4,5772.01,5772.88,5771.32,22180.05,1.27,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-21,452.97,452.86,454.11,451.19,12110.63,-0.06,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-21,73.94,74.8,76.51,73.36,83849.98,-1.33,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-21,5727.08,5726.64,5727.3,5725.87,15529.37,-1.46,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-21,442.82,442.25,443.35,442.22,88566.84,-2.03,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-21,76.22,75.8,76.36,73.84,42877.88,-0.07,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-21,5658.05,5657.76,5659.48,5656.87,37636.45,-1.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-21,446.79,447.46,447.61,446.65,66182.34,-0.04,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-21,75.05,74.11,75.33,73.87,65016.62,-2.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-21,5675.34,5674.79,5675.74,5674.28,49264.98,-2.81,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-21,454.1,454.79,455.82,452.5,53911.01,-0.38,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-21,76.39,77.16,79.15,75.78,75242.61,2.22,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-21,5806.67,5806.06,5807,5804.49,34429.8,0.08,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-21,451.47,452.2,453.38,450.56,38357.41,0.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-21,78.78,78.96,79.24,76.79,95457.1,2.59,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-21,5820.81,5821.3,5821.96,5820.08,51774.27,2.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-21,443.71,444.25,444.84,442.6,44944.68,0.69,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-21,80.36,79.9,81.18,79.14,37903.52,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-21,5818.17,5817.27,5819.49,5816.02,10176.94,-0.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-21,448.2,447.3,449.07,445.84,96494.39,-1.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-21,82.37,82.44,83.47,82.06,10002.08,-1.12,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-21,5949.34,5948.4,5951.28,5947.03,100311.9,1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-21,450.06,449.41,452.03,447.97,107504.31,0.16,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-21,79.35,79.93,81.81,79.34,23206.39,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-21,5955.75,5955.01,5956.75,5953.57,87614.22,0.1,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-21,465.73,466.25,468.1,465.63,93174.04,1.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-21,85.38,84.45,85.9,83.83,39190.21,1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-21,79.74,79.77,80.61,79.49,12160.31,1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-21,5919.68,5919.82,5920.61,5918.82,97556.19,1.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-21,5691.67,5691.57,5692.91,5691.52,41001.45,0.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-21,463,462.02,464.43,461.37,10810.86,0.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-21,453.23,452.25,454.35,450.51,93707.91,-0.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-21,81.45,82.01,83.63,79.55,42567.09,-2.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-21,84.6,84.62,85.39,82.92,24887.98,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-21,5707.36,5707.91,5709.15,5706.14,102356.66,2.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-21,5867.6,5868.4,5869.07,5866.35,88774.82,1.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-21,460.94,460.74,462.63,458.83,37914.73,-0.82,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-21,463.02,462.74,464.52,460.92,69665.46,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-20,80.34,81.01,82.15,78.91,100181.8,0.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-20,5879.74,5880.33,5881.55,5877.85,102288.02,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-20,449.36,449.81,450.95,448.84,57134.92,0.49,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-20,83.63,84.18,84.19,81.83,11815.24,1.41,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-20,5953.65,5953.68,5955.05,5953.6,105109.16,0.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-20,463.3,462.68,464.16,462.14,53065.89,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-20,81.41,81.17,82.63,80.03,32651.23,0.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-20,5708.46,5707.65,5709.26,5707.5,10152.83,0.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-20,458.86,458.23,459.7,456.55,93935.94,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-20,77.88,78.37,79.09,76.13,35923.48,1.76,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-20,5709.1,5709.85,5710.79,5707.4,55452.47,-1.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-20,446.94,446.87,448.31,446.52,86768.02,2.15,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-20,75.82,76.6,77.55,75.72,37188.35,1.04,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-20,5679.66,5678.73,5680.39,5677.68,62065.81,-2.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-20,443.38,443.08,444.64,441.59,99679.46,2.47,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-20,74,74,74.11,72.31,56766.23,-0.03,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-20,5898.56,5898.79,5898.86,5898.09,10565.98,0.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-20,458.97,458.65,460.85,458.22,48672.45,-1.51,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-20,75.32,74.83,75.72,74.38,70395.79,-0.04,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-20,5932.2,5931.9,5932.94,5929.94,25517.47,2.41,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-20,450.1,450.98,452.36,449.97,54793.18,0.4,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-20,78.69,78.47,79.13,77.3,34548.46,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-20,5764.35,5765.17,5766.84,5762.55,22936.51,0.32,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-20,449.24,448.93,449.91,447.11,13553.08,-2.26,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-20,75.88,76.55,78,75.11,27135.29,2.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-20,5738.3,5739.06,5740.12,5736.67,78832.05,0.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-20,456.08,455.5,456.71,455.24,101144.11,2.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-20,75.06,75.96,77.76,74.83,23367.18,0.63,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-20,5714.39,5713.42,5714.42,5711.69,67687.93,2.77,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-20,455.06,454.73,455.19,452.8,58496.05,0.18,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-20,78.47,77.8,79.16,76.21,24770.41,1.71,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-20,5909.9,5909.47,5909.98,5909.25,36232.8,1.32,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-20,455.82,456.61,458.38,454.15,99263.45,2.35,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-20,75.81,75.63,76.68,74.14,32858.8,-2.35,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-20,5660.81,5660.48,5661.55,5659.58,40529.38,1.72,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-20,457.06,457.11,458.2,456.53,46830.14,-2.75,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-20,76.83,77.4,79.25,75.81,22479.44,-2.03,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-20,5719.38,5719.6,5719.77,5718.78,23706.35,2.98,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-20,454.47,455.11,455.93,453.99,17201.48,-1.43,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-20,77.13,76.54,78.63,76.47,102026.19,-2.45,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-20,5708.58,5709.32,5709.45,5708.15,26219.21,-2.34,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-20,442.84,443.51,443.91,442.42,55243.45,-0.9,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-20,77.79,76.88,79.35,75.31,86729.3,0.72,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-20,5660.35,5660.61,5662.09,5659.19,35435.5,-1.87,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-20,460.8,460.72,461.04,459.33,32849.53,2.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-20,82.31,82.64,83.68,81.93,59738.11,0.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-20,5944.84,5945.66,5945.99,5943.19,84196.04,-0.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-20,464.51,464.48,465.22,464.08,104929.89,-1.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-20,82.37,83.3,84.65,80.67,31961.24,1.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-20,5669.57,5669.37,5670.08,5668.28,38654.55,2.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-20,463.26,462.6,463.82,460.82,90693.7,-2.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-20,83.66,83.74,84.92,82.01,87533.2,2.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-20,5725.29,5724.48,5726.24,5722.48,67677.41,-0.09,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-20,450.37,450.2,452.13,450.05,99535.35,2.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-20,82.26,81.57,82.44,80.74,90010.01,0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-20,83.54,83.29,83.72,82.14,92735.01,1.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-20,5929.98,5930.12,5930.52,5928.99,38603.23,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-20,5903.34,5902.84,5904.87,5901.71,34122.31,1.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-20,453.53,452.73,453.75,452.59,39847.62,1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-20,460.76,460.01,462.69,458.02,77848.43,-0.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-20,83.67,83.09,83.85,82.63,43244.98,2.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-20,84.72,83.95,85.12,82.72,50742.87,2.43,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-20,5885.4,5884.42,5886.23,5883.79,15131.49,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-20,5689.43,5689.04,5690.61,5688.5,46823.96,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-20,461.49,462.39,462.9,459.97,56218.23,-1.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-20,448.77,448.03,449.59,446.68,51633.2,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-19,81.92,82.13,82.7,81.01,73280.76,1.01,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-19,5837.58,5837.3,5839.42,5835.5,68666.56,-0.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-19,460.22,459.83,461.92,458.06,78974.87,1.06,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-19,81.71,82.08,83.4,80.19,90460.31,-1.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-19,5945,5945.09,5946.62,5944.74,101764.81,1.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-19,458.81,459.55,461.05,457.68,24473.93,2.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-19,83.91,83.31,85.39,82.82,75178.72,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-19,5779.86,5780.19,5781.16,5778.21,29624.27,-1.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-19,460.84,461.61,462.23,460.26,52771.81,0.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-19,75.34,74.59,76.71,74.06,41392.09,2.87,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-19,5830.7,5830.94,5830.94,5830.34,103843.85,-2.75,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-19,455.99,455.9,456.64,454.58,63793.12,-1.21,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-19,79.17,78.27,81.06,77.42,25463.44,-2.29,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-19,5706.72,5705.77,5708.02,5705.32,26944.59,-2.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-19,456.27,455.9,456.95,454.68,34801.99,-2.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-19,76.85,76.61,77.1,75.3,82443.36,2.89,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-19,5853.39,5854.33,5856.1,5852,96965.22,0.86,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-19,457.62,458.15,458.33,457.2,36302.1,-1.79,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-19,77.54,78.19,78.54,76.88,86913.48,0.16,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-19,5834.64,5834.48,5835.11,5833.44,80715.78,-2.72,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-19,457.17,456.76,457.24,456.74,69279.31,-2.06,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-19,75.53,76.47,76.99,74.65,33486.86,-3,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-19,5732.15,5731.19,5732.36,5729.4,52126.65,1.91,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-19,455.09,454.5,456.34,454.02,80560.47,-1.72,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-19,75.69,76.29,76.78,74.25,72009.23,-2.87,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-19,5894.27,5894.37,5894.71,5894.1,87724.54,-1.35,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-19,455.2,456.09,457.42,454.55,26219.93,1.41,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-19,77.95,77.01,78.17,75.06,36499.66,0.16,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-19,5739.36,5738.98,5739.81,5737.86,41644.11,0.4,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-19,446.82,447.21,447.39,446.21,87721.47,-0.19,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-19,75.92,74.96,76.05,73.61,97230.04,-0.4,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-19,5710.19,5710.94,5711.48,5708.44,93406.65,1.55,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-19,457.53,457.79,459.73,455.81,62760.18,1.26,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-19,77.33,77.96,79.7,76.14,58817.99,0.38,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-19,5834.99,5834.56,5836.27,5833.32,12267.85,-0.53,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-19,448.4,448.76,448.87,447.18,12844.16,-1.69,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-19,76.17,76.72,78.61,74.2,26145.26,-1.41,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-19,5724.04,5723.59,5725.16,5723.39,80939.18,0.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-19,458.06,457.38,458.98,455.5,83355.99,2.9,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-19,76.57,77.55,78.76,75.95,67719.73,-1.9,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-19,5937.01,5936.41,5937.59,5934.84,48034.31,0.74,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-19,451.76,451.17,451.77,449.8,13704.97,-0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-19,77.61,78.16,79.71,76.13,16228.61,-2.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-19,5856.87,5856.09,5857.23,5855.87,22603.54,-2.61,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-19,448.29,447.8,450.2,446.58,33380.75,-2.89,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-19,80.95,81.87,82.64,80.63,85197.78,1.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-19,5716.01,5715.57,5717.5,5714.76,24516.26,0.4,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-19,464.53,465.46,465.83,464.45,13725.42,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-19,83.45,83.04,84.15,81.5,87221.85,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-19,5948.9,5949.84,5951.37,5947.35,66534.55,1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-19,466.12,465.88,466.68,465.77,31299.1,-2.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-19,80.11,80.33,81.23,78.96,16401.85,2.32,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-19,5919.94,5919.46,5920.87,5918.65,23863.92,0.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-19,464.77,464.76,465.68,464.66,62935.73,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-19,84.08,84.61,85.09,82.58,32630.96,-2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-19,83.58,83.58,84.61,82.83,96897.18,-0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-19,5943.84,5944.82,5946.41,5943.29,40452.5,0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-19,5745.45,5745.28,5745.53,5743.84,95392.79,-1.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-19,453.24,452.82,455,452.08,16955.24,1.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-19,454.92,455.2,455.56,454.22,10521.79,2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-19,84.92,84.27,86.69,84.24,99163.71,1.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-19,80.81,80.7,82.15,79.14,15912.73,1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-19,5948.66,5947.87,5949.62,5946.7,86899.93,-0.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-19,5808.21,5807.42,5809.22,5806.7,25320.79,1.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-19,462.62,461.79,463.49,460.41,95828.01,1.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-19,456.46,456.91,458.72,455.23,68717.9,2.24,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-18,83,82.87,83.49,82.8,18622.19,-1.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-18,5702.27,5701.42,5702.97,5700.46,28413.2,0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-18,461.36,461.23,461.56,459.67,20318.41,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-18,85.02,84.55,85.75,83.9,36271.76,0.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-18,5833.54,5834.26,5835.65,5832.89,31562.52,1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-18,461.16,460.91,462.18,459.7,42139.14,-2.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-18,80.78,81.16,82.63,79.09,20021.93,0.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-18,5787.96,5788.28,5789.15,5786.8,63781.69,1.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-18,454,453.85,455.48,452.05,25212.03,1.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-18,77.3,78.12,80.07,75.62,30702.71,-2.28,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-18,5808.85,5809.31,5809.47,5808.83,22954.86,1.64,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-18,451.26,450.49,453.22,449.09,77891.59,0.17,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-18,77.15,78.12,78.44,76.67,76642.66,1.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-18,5948.25,5947.76,5948.96,5947.7,29020.19,-2.93,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-18,454.49,455.25,456.79,453.78,45337.92,1.69,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-18,76.46,75.97,76.7,75.74,97075.32,2.79,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-18,5778.11,5779.08,5779.19,5778.02,87172.31,1.09,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-18,457.63,456.79,458.52,456.61,39097.64,-2.56,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-18,75.61,75.04,75.81,74.06,78688.35,-0.89,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-18,5926.34,5926.36,5926.41,5925.3,52026.22,-1.68,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-18,444.97,444.59,445.94,444.14,76058.16,-1.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-18,76.88,76.01,78.44,75.69,50328.92,1.49,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-18,5846.67,5845.82,5847.11,5844.52,39075.56,-0.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-18,458.42,459.06,459.35,456.82,95870.15,-0.67,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-18,76.74,75.88,77.03,74.92,30966.79,2.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-18,5837.16,5836.79,5837.82,5836.29,63054.66,0.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-18,455.83,456.18,456.78,455.25,108449.59,-0.87,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-18,75.74,75.98,77.96,74.53,70118.35,-2.61,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-18,5754.45,5754.66,5755.08,5754.07,78043.79,0.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-18,452.47,452.02,454.42,451.09,16041.69,2.96,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-18,74.89,74.98,76.09,74.35,65368.97,1.03,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-18,5915.43,5916.42,5917.08,5914.97,88946.19,1.9,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-18,460.68,460.17,461.1,459.55,27971.05,-2.5,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-18,74.81,74.07,76.47,73.04,34513.68,-2.06,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-18,5919.89,5919.92,5921.75,5918.46,97998.5,2.34,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-18,443.58,442.82,443.91,442.4,92271.31,0.76,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-18,75.73,75.66,76.65,74.59,25871.26,-0.44,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-18,5772.51,5771.63,5774.05,5770.54,61721.1,-0.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-18,452.69,452.82,454.08,451.19,17569.99,1.71,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-18,75.03,74.7,76.33,73.43,77595.72,-0.5,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-18,5819.1,5818.94,5819.67,5817.17,93847.15,0.63,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-18,448.82,449.6,450.12,447.58,57052.92,0.94,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-18,77.03,77.76,78.61,76.37,36665.31,-1.23,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-18,5874.29,5875.11,5876.15,5872.69,39926.3,0.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-18,460.87,461.59,463.19,459.85,64252.57,2.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-18,84.72,84.03,86.07,83.25,72393,-2.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-18,5664.47,5665.02,5666.23,5662.9,63144.78,2.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-18,455.39,456.08,457.32,454.99,98286.04,2.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-18,83.41,83.28,84.88,81.85,15069.66,0.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-18,5764.12,5764.04,5764.67,5762.06,48270.12,1.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-18,449.95,450.58,452.49,448.43,57804.57,2.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-18,83.27,83.69,85.41,82.01,64818.48,0.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-18,5788.51,5787.77,5790.21,5786.74,38459.75,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-18,465.84,465.54,467.48,464.29,28487.21,1.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-18,79.43,80.2,80.29,78.69,20386.12,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-18,84.29,84.15,86.11,83.27,101496.74,0.46,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-18,5687.93,5688.53,5690.33,5686.23,85520.88,2.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-18,5777.4,5777.94,5779.2,5775.87,53066.88,2.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-18,457.86,458.79,460.74,456.4,90261.22,0.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-18,464.57,464.9,466.15,462.92,69958.8,1.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-18,81.4,81.63,82.48,79.99,31531.45,1.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-18,84.99,84.01,86.52,83.94,15499.12,2.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-18,5828.98,5829.81,5829.97,5827.62,28032.29,0.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-18,5956.57,5956.35,5957.79,5956.11,77180.96,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-18,455.25,455.87,457.76,454.73,10886.29,-2.86,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-18,456.25,456.69,458.58,455.33,39507.9,-1.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-17,81.96,81.65,82.43,81.47,34235.36,1.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-17,5876.93,5876.3,5877,5876.16,37244.47,-2.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-17,448.97,448.75,450.2,447.96,91480.23,-1.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-17,81.72,80.79,82.47,79.42,88931.2,0.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-17,5699.42,5700.25,5701.99,5697.75,93108.29,-0.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-17,451.07,451.19,453.17,449.65,100269.41,2.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-17,81.46,81.95,83.82,80.38,14948.23,1.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-17,5923.1,5922.98,5924.66,5922.92,87344.66,1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-17,462.02,462.51,462.87,461.52,23189.24,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-17,77.57,77.08,77.74,75.69,96343.22,2.55,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-17,5845.74,5846.16,5846.25,5844.68,48746.3,-1.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-17,441.83,442.6,444.37,440.45,39813.65,0.24,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-17,73.74,74.28,74.72,71.93,74526.1,1.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-17,5896.12,5896.06,5896.53,5894.23,59313.81,2.8,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-17,459.49,459.98,461.08,459.08,66420.84,2.72,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-17,78.11,78.44,78.57,76.29,10436.79,1.65,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-17,5950.48,5949.49,5950.58,5948.84,14030.28,2.96,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-17,456.49,456.96,458.5,455.99,36220.28,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-17,76.79,76.23,78.64,74.36,92240.44,-0.22,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-17,5949.34,5949.37,5949.57,5949.02,35785.17,0.1,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-17,459.17,458.77,460.78,457.82,29781.62,-1.81,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-17,74.85,74.62,76.57,73.21,11151.63,2.28,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-17,5701.42,5700.97,5702.11,5699.09,25023.68,-1.04,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-17,454.39,455.15,455.77,453.93,17577.71,0.9,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-17,74.84,74.48,75.82,74.27,72060.26,-2.95,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-17,5693.05,5692.33,5693.19,5692.27,67068.22,-2.24,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-17,460.71,460.8,461.84,459.46,107729.46,1.02,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-17,75.84,76.29,77.85,75.27,62932.18,1.52,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-17,5882.97,5883.88,5883.94,5881.37,19275.41,-1.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-17,448.03,448.41,450.27,447.59,79857.74,-0.01,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-17,74.48,74.56,75.14,74.34,85919.21,-1.85,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-17,5668.03,5667.92,5668.81,5666.68,43873,2.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-17,444.61,444.44,445.8,443.41,107560.44,1.54,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-17,76.73,76.87,76.88,75.04,10466.45,0.56,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-17,5776.4,5776.48,5777.88,5775.25,86439.77,-1.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-17,443.13,443.57,443.94,442.85,80019.28,1.66,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-17,74.98,74.84,76.57,74.81,35996.89,-1.44,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-17,5873.15,5873.83,5875.64,5871.4,77551.49,0.98,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-17,458.79,459.04,459.14,457.2,42385.08,-2.29,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-17,76.94,76.66,77.56,75.98,77786.83,1.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-17,5827.38,5826.95,5829.25,5825.32,25898.87,1.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-17,458.62,459.57,460.18,457.97,11802.1,2.26,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-17,80.12,79.63,81.59,78.13,69338.23,-1.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-17,5733.28,5733.9,5734.36,5731.75,79642.81,2.5,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-17,456.21,455.5,457.03,454.1,69003.77,-1.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-17,83.1,83.41,83.71,83.02,79325.53,1.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-17,5929.11,5929.15,5929.72,5927.11,84067.76,-0.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-17,463.12,462.8,464.56,461.3,29752.89,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-17,80.86,81.79,83.44,78.93,17224.08,-0.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-17,5922.7,5922.32,5922.78,5922.25,42783.15,1.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-17,462.64,462.46,463.8,461.65,23698.7,1.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-17,84.18,83.19,86.07,82.38,35572.43,2.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-17,5838.92,5839.84,5840.96,5837.41,109802.25,1.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-17,462.83,462.73,463.89,462.38,61509.9,-1.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-17,80.08,79.93,80.56,78.88,68401.99,1.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-17,81.01,80.95,82.07,79.23,79992.24,-2.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-17,5842.68,5842.1,5843.46,5840.58,105169.6,0.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-17,5760.81,5759.99,5761.8,5758.15,12570.91,1.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-17,458.37,458.36,460.21,456.7,47822.52,2.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-17,459.38,459.52,461.39,458.07,72857.49,0.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-17,82.99,83.39,83.53,81.26,52378.85,0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-17,84.27,83.76,86.06,82.02,101639.26,1.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-17,5922.61,5923.44,5925.26,5920.79,32729.99,1.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-17,5921.05,5920.87,5921.96,5920.34,29589.66,-1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-17,463.62,463.57,465.29,462.65,69665.4,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-17,448.43,448.25,448.89,446.38,105263.01,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-14,81.24,80.57,81.56,79.08,23833.51,1.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-14,5945.12,5945.74,5946.4,5943.26,45116.28,0.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-14,464.9,465.58,466.44,464.31,99379.68,1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-14,80.43,80.91,82.1,79.85,36382.48,2.81,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-14,5939.26,5939.91,5941.02,5939.11,93482.14,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-14,460.79,461.74,463.2,459.42,55914.99,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-14,82.06,82.38,84.25,81.23,75832.2,1.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-14,5952.33,5953.2,5954.99,5951.68,81925.26,1.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-14,451.19,451.43,452.66,450.06,84689.02,1.79,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-14,77.47,77.98,79.53,77.3,70034.74,-1.07,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-14,5702.65,5701.93,5704.5,5701.57,83691.52,-1.22,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-14,446.83,446.12,448.53,444.73,70017.61,0.25,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-14,74.27,74.36,76.2,74.23,86966.95,2.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-14,5786.86,5787.26,5788.09,5786.85,44423.97,2.97,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-14,442.82,443.68,444.74,442.47,57878.32,-1.71,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-14,77.18,76.21,77.83,75.12,33062.82,0.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-14,5682.04,5682.57,5683.38,5681.11,12312.32,1.67,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-14,450.65,451.31,452.09,450.04,30406.7,-1.91,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-14,74.78,74.41,76.46,72.49,67331.27,1.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-14,5726.26,5725.63,5726.71,5724.64,64149.65,-1.07,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-14,446.65,447.01,448.11,445.47,26097.11,-2.31,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-14,73.96,74.75,75.15,72.66,59766.3,-2.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-14,5875.01,5874.96,5875.11,5873.58,58496.89,-0.86,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-14,457.19,457.62,457.82,456.42,42801.7,-2.85,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-14,78.5,78.25,79.54,78.02,66970.67,-1.71,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-14,5902.63,5902.59,5904.13,5901.9,80356.36,-0.64,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-14,450.66,450.72,451.96,449.75,39044.99,2.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-14,75.99,75.86,76.72,75.67,76655.35,2.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-14,5687.41,5687.37,5687.68,5686.08,37960.22,2.01,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-14,451.45,450.6,451.84,449.27,102349.58,-2.77,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-14,78.43,77.68,80.27,77.27,48192.31,1.48,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-14,5888.05,5888.15,5888.21,5887.98,41423.84,-0.28,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-14,453.74,454.12,455.02,452.98,30457.46,0.38,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-14,74.66,75.61,77.28,74.27,23982.8,1.41,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-14,5824.57,5825.35,5826.25,5822.95,93830.82,1.77,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-14,460.2,459.76,460.58,458.99,44928.57,0.32,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-14,75.41,75.78,77.15,73.54,106450.93,2.36,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-14,5941.97,5941.55,5943.67,5940.23,88300.33,1.55,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-14,449.62,449.35,449.63,449.1,104976.12,-1.26,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-14,77.39,76.88,77.8,75.82,51349.16,0.21,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-14,5742.06,5742.85,5743.04,5741.57,30193.38,-2.4,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-14,443.24,443.47,444.43,441.53,89519.74,1.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-14,78.2,78.39,79.82,78.03,71361.08,0.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-14,5742.92,5742.93,5743.74,5741.54,55973.38,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-14,445.49,445.36,446.19,443.79,102053.65,0.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-14,80.93,80.33,81.72,79.88,109665.51,2.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-14,5787.09,5787.9,5789.02,5785.63,30559.32,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-14,448.44,449.09,450.99,446.57,58676.65,1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-14,83.61,83.73,83.89,82.2,79305.78,1.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-14,5924.44,5923.91,5925.23,5922.8,36079.58,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-14,455.23,456.17,456.72,454.78,108975.5,2.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-14,82.98,82.92,84.79,80.96,83489.63,1.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-14,5872.04,5871.61,5873.04,5871.25,94912.79,1.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-14,462.57,461.68,463.15,461.55,14700.56,-1.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-14,82.82,82.08,83.35,80.89,52302.42,0.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-14,80.15,81.07,82.16,78.25,14659.48,2.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-14,5734.94,5734.72,5736.05,5734.6,105055.68,0.09,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-14,5700.37,5700.39,5702.33,5698.64,58207.96,1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-14,458,457.77,458.14,456.45,104259.1,-1.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-14,449.89,449.95,451.83,448.94,38537.83,-0.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-14,83.49,84.06,84.92,82.37,109229.78,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-14,80.34,79.79,80.77,78.62,93305.33,0.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-14,5659.47,5660.25,5662,5658.7,93805.01,1.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-14,5875.03,5874.53,5876.94,5874.08,59644.13,2.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-14,465.6,466.02,467.5,464,21879.26,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-14,456.69,457.28,458.41,456.36,82381.39,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-13,79.8,79.78,80.28,78.25,62847.28,1.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-13,5659.98,5659.93,5661.44,5658.68,96254.51,-0.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-13,467.04,466.64,468.01,465.7,18990.76,-3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-13,80.27,79.77,80.43,79.34,46701.39,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-13,5857.34,5857.08,5858.64,5856.13,25611.1,-1.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-13,454.14,453.84,456.13,452.15,93114.43,-1.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-13,80.57,80.38,82.24,79.02,84291.59,-0.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-13,5697.71,5697.86,5699.58,5695.91,79815.9,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-13,456.63,456.61,456.74,455.45,51920.6,-2.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-13,76.15,76.45,77.61,75,54505.32,-1.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-13,5948.31,5948.23,5950.21,5947.22,38087.47,1.62,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-13,447.34,447.12,448.85,447.11,66528.09,-1.7,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-13,77.53,77.11,78.27,76.46,71023.54,-1.76,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-13,5783.84,5784.26,5784.66,5781.98,69625.78,-0.51,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-13,460.14,459.9,460.8,459.24,86855.56,-0.42,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-13,77.31,77.06,77.58,76.61,57360.13,-2.04,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-13,5782.53,5782.03,5783.04,5781.89,26656.08,-0.03,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-13,458.18,458.25,459.97,457.99,35968.31,2.11,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-13,76.22,76.98,77.38,75.44,69862.02,-0.28,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-13,5854.1,5853.15,5855.66,5852.25,69043.18,2.51,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-13,449.53,449.2,450.98,447.38,93901.41,-2.83,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-13,77.68,77.73,78.4,77.03,10185.15,-2.94,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-13,5852.86,5852.41,5854.41,5850.74,93274.95,1.67,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-13,441.14,441.94,442.65,440.96,92019.45,1.56,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-13,74.9,74.91,75.79,74.27,27969.61,2.66,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-13,5741.02,5741.47,5741.8,5739.64,22781.72,-1.98,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-13,444.87,445.17,446.15,444.53,25610.74,0.9,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-13,74.15,74.64,74.97,73.97,93299.89,-0.03,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-13,5940.06,5940.19,5940.83,5939.12,11974.52,-1.92,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-13,448.59,449.33,449.78,446.92,42921.92,-2.34,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-13,77.89,78.02,78.52,76.42,86390.09,-0.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-13,5710.56,5710.61,5711.9,5708.79,77696.77,-2.75,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-13,460.93,459.98,461.85,458.66,44059.35,1.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-13,76.65,76.2,78.45,74.64,66368.08,-2.77,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-13,5733.19,5732.42,5734.34,5731.96,74140.23,0.92,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-13,459.36,460.21,461.76,458.05,20512.53,-1.17,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-13,75.63,75.82,76.72,74.29,64582.97,-0.84,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-13,5682.57,5681.76,5683.34,5680.6,109943.69,-1.83,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-13,455.99,455.14,456.3,454.43,10739.06,1.81,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-13,76.5,76.55,77.47,74.75,47000.11,-2.62,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-13,5868.76,5868.62,5869.31,5866.72,55138.29,-1.98,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-13,452.73,452.88,454.55,451.25,47757.02,-2.58,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-13,81.88,81.22,82.28,79.74,42103.05,0.52,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-13,5851.39,5851.99,5853.07,5850.05,13704.4,-2.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-13,453.09,452.74,453.82,452.19,96920.33,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-13,82.79,83.52,84.45,80.87,29815.06,1.01,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-13,5695.07,5694.16,5695.98,5692.23,106280.91,-1.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-13,455.88,454.95,457.74,453.04,12662.39,-2.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-13,81.89,82.59,83.03,81.87,43118.68,-0.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-13,5774.48,5774.29,5775.86,5774.06,107356.7,2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-13,450.86,450.07,452.22,448.4,37568.33,-0.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-13,83.87,83.18,84.25,82.06,99631.04,-1.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-13,5766.05,5765.33,5766.43,5764.27,61512.55,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-13,458.91,458.79,460.81,457.76,68653.08,1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-13,83.26,83.55,85.46,82.88,16114.33,-2.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-13,79.74,80.57,82.46,79.17,109026.63,0.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-13,5837.91,5837.52,5837.94,5837.34,64134.28,1.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-13,5835.25,5834.5,5836.63,5833.41,14623.72,-2.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-13,451.07,450.47,452.11,449.73,58326.47,0.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-13,463.19,463.47,464.66,461.94,44683.1,-2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-13,82.56,81.97,84.05,80.04,90768.72,2.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-13,79.41,79.58,80.57,77.99,57500.53,-2.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-13,5901.6,5900.82,5902.09,5900.81,99024.87,2.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-13,5862.49,5863.1,5863.71,5862.16,74003.71,0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-13,449.72,448.85,451.55,447.17,70041.14,-0.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-13,454.05,454.45,455.22,453.52,68481.78,1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-12,84.83,84.29,85.02,82.88,64462.11,0.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-12,5834.66,5834.39,5836.34,5833.76,72876.17,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-12,447.62,448.15,448.65,445.99,21103.75,1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-12,79.75,80.48,80.62,78.1,66706.32,2.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-12,5802.6,5803.55,5803.69,5801.56,61181.16,1.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-12,458.46,458.42,458.48,458.37,24876.02,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-12,84.07,83.9,86.02,83.7,41537.47,0.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-12,5765.01,5764.05,5766.51,5764,39972.08,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-12,454.76,454.87,456.06,453.21,57336.78,0.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-12,73.38,73.88,75.75,72.81,96063.53,2.29,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-12,5727.71,5728.45,5729.74,5725.93,12258.98,-1.94,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-12,455.9,454.95,456.99,454.72,42260.19,-2.56,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-12,74.3,74.89,75.15,73.7,78142.78,1.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-12,5872.04,5871.27,5872.25,5870.89,90729.26,-0.62,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-12,447.29,448.2,448.64,446.92,44234.45,-2.19,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-12,78.43,77.69,79.83,76.79,59549.88,2.17,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-12,5772.79,5772.55,5773.51,5772.24,64834.86,-0.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-12,445.66,446.23,447.54,444.62,75747.09,2.53,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-12,78.39,77.67,79.39,77.32,62855.44,0.6,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-12,5885.43,5884.51,5886,5882.86,43432.03,-0.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-12,453.43,453.96,454.35,453.05,25379.84,2.22,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-12,76.92,77.57,78.08,75.7,64930.87,1.86,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-12,5845.95,5846.34,5847.48,5844.25,36526.29,1.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-12,440.56,441.38,441.7,440.45,60414.55,-1.73,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-12,76.89,76.13,77.88,76.02,81900.49,0.74,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-12,5894.38,5894.85,5895.95,5892.6,77759.05,0.59,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-12,459.37,459.33,460.97,459.32,39847.61,-0.3,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-12,76.13,76.54,77.98,75.26,22891.17,0.01,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-12,5888.76,5888.46,5889.24,5888.09,46078.94,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-12,448.75,448.7,449.52,448.12,91419.95,2.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-12,78.32,77.5,78.6,77.34,27121.02,-2.44,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-12,5848.6,5849.55,5851.42,5846.89,82995.11,-1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-12,447.48,448.45,449.41,447.21,66218.69,-2.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-12,74.74,75.09,75.22,74.18,30399.21,-2.91,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-12,5783.63,5784.38,5785.11,5783.37,84025.61,1.75,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-12,446.18,446.49,447.76,445.27,11566.31,-1.95,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-12,74.9,73.93,75.8,72.74,31770.58,2.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-12,5829.33,5829.3,5830.34,5827.49,37484.18,2.11,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-12,448.23,448.82,449.06,446.97,15880.3,-0.31,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-12,74.81,75.49,75.51,74.78,28198.11,-1.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-12,5771.62,5771.51,5773.43,5770.06,36975.07,1.2,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-12,445.97,446.83,447.03,444.9,99848.03,-2.81,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-12,79.84,80.42,80.58,79.08,60968.64,-2.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-12,5787.96,5787.31,5789.79,5786.89,21768.64,1.11,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-12,461.27,461.56,462.64,459.84,47013.46,2.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-12,79.19,80.01,80.03,78.69,62722.01,-0.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-12,5780.05,5780.52,5781.56,5779.07,84028.46,1.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-12,450.3,449.96,451.66,449.45,71293.91,-2.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-12,81.74,80.99,82.92,79.09,90055.77,0.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-12,5733.24,5733.45,5733.67,5732.26,12477.68,1.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-12,458.78,459.5,461.03,457.21,95463.16,-0.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-12,80.73,80.4,81.72,78.61,60956.35,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-12,5675.97,5676.33,5677.81,5675.7,70542.84,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-12,462.95,463.09,464.89,462.46,24022.92,2.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-12,80.42,81.05,83.03,78.64,44527.76,2.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-12,81.81,81.11,83.57,80.37,65082.39,2.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-12,5786.21,5786.53,5788.45,5785.72,48518.91,1.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-12,5711.69,5711.32,5713.18,5709.95,64121.58,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-12,461.4,462.14,463.21,460.26,16015.74,0.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-12,447.85,447.45,447.93,446.59,95709.87,1.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-12,83.71,83.43,85.34,82.43,89004.93,-0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-12,83.92,84.02,85,82.79,78123.28,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-12,5706.74,5706.32,5707.7,5705.84,62955.07,0.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-12,5824.34,5824.26,5825.69,5822.46,64494.38,1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-12,460.85,460.6,460.9,460.17,14261.02,-2.1,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-12,453.76,454.35,456.12,452.39,44871.73,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-11,84.34,83.46,84.64,82.36,85553.67,2.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-11,5835.11,5834.32,5836.77,5834.06,53471.79,0.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-11,463.88,463.82,464.9,462.9,88540.14,-2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-11,83.48,84.3,84.47,81.62,44595.63,-1.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-11,5848.19,5848.75,5849.5,5846.88,50993.23,-0.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-11,458.52,458.99,460.66,457.79,22618.79,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-11,82.85,82.05,84.24,81.14,93405.48,-0.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-11,5669.57,5669.67,5671.33,5667.61,55104.88,0.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-11,457.93,458.6,460.44,457.21,14100.14,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-11,73.26,74.06,75.61,73.07,30902.33,-2.88,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-11,5930.14,5930.41,5932.14,5929.56,59789.21,0.89,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-11,458.92,457.96,460.41,457.81,91542.95,-1.14,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-11,77.02,76.42,77.34,75.06,25806.56,-2.1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-11,5909.55,5910.16,5910.98,5908.13,57721.81,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-11,459.97,460.31,461.41,459.31,82402.9,2.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-11,74.69,74.64,75.72,73.96,74544.58,0.61,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-11,5949.18,5950.02,5950.48,5948.92,38652.74,2.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-11,448.18,448,448.68,447.37,11945.05,1.31,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-11,77.27,77.3,78.69,77.1,35180.8,1.74,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-11,5716.44,5716.45,5717.59,5716.31,57607.06,0.95,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-11,447.09,446.92,447.66,446.03,33621.65,-1.15,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-11,75.35,76,77.71,74.65,84377.36,-1.5,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-11,5716.86,5717.28,5717.62,5714.99,55792.93,-2.55,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-11,444.7,444.04,446.62,442.94,76406.87,-0.03,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-11,77.26,77.96,79.65,75.34,89351.11,1.85,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-11,5673.86,5673.67,5673.92,5672.91,104327.3,0.68,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-11,458.39,458.2,459.98,456.63,60284.33,0.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-11,74.07,73.92,74.38,72.98,44025.63,0.85,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-11,5938.41,5938.27,5938.57,5937.05,30715.32,1.14,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-11,458.55,458.04,460.38,456.42,65647.63,-1.03,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-11,75.13,74.48,76.83,73.13,14427.09,1.33,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-11,5755.29,5754.88,5755.54,5753.78,16534.87,0.88,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-11,447.14,447.61,447.67,445.54,35961.97,2.55,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-11,74.55,75.53,75.56,73.26,67324.08,-1.98,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-11,5929.86,5930.7,5932.02,5928.27,14292.35,2.43,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-11,447.69,447.34,448.76,446.28,92236.38,1.13,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-11,74.19,73.57,74.94,72.71,87124.41,1.91,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-11,5802.38,5803.13,5803.59,5800.53,62158.37,0.41,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-11,449.47,448.72,449.82,448.52,52134.8,-0.23,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-11,77.6,76.99,78.2,75.94,74278.22,-0.83,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-11,5896.22,5897.07,5898.85,5895.35,76332.64,2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-11,453.27,453.01,454.8,451.51,102032.71,-0.06,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-11,79.75,78.97,80.56,78.89,11248.59,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-11,5692.92,5691.97,5694.25,5691.76,15889.55,-0.13,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-11,454.9,455.75,456.81,453.24,79127.39,2.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-11,83.71,84.25,85.93,83.2,106464.62,2.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-11,5686.4,5687.07,5688.01,5685.85,80069.27,0.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-11,449.49,449.69,450.45,448.7,14812.53,1.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-11,83.96,84.32,84.44,82.07,58142.76,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-11,5910.56,5910.18,5911.94,5909.36,106968.72,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-11,454.74,453.89,455.54,452.92,19522.12,2.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-11,80.11,80.66,81.25,78.16,68226.17,-0.64,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-11,5870.58,5870.78,5872.35,5870.21,80220.38,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-11,455.35,454.56,456.21,453.73,47632.57,1.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-11,83.13,83.31,84.43,82.69,94973.73,1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-11,83.8,84.07,84.77,82.52,48144.45,1.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-11,5763.52,5764.33,5766.14,5762.24,26760.85,1.82,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-11,5850.58,5850.9,5850.99,5849.94,96730.07,-0.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-11,462.95,463.35,465.22,462.18,75784.42,0.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-11,452.81,453.27,453.35,451.19,30692.73,2.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-11,84.01,83.39,85.78,83.38,90591.3,-1.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-11,80.45,80.16,80.72,78.17,90364.39,0.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-11,5717.61,5716.68,5718.16,5715.93,62975.62,1.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-11,5786.57,5786.22,5786.62,5785.77,93852.72,2.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-11,457.28,457.61,458.18,456.75,14626.51,-1.81,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-11,453.51,453.19,454.45,452.7,56948.98,1.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-10,83.5,83.39,85.41,82.5,42258.84,2.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-10,5888.59,5888.78,5889.79,5888.32,48517.44,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-10,462.87,463.01,464.61,461,12099.72,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-10,82.29,82.72,84.05,81.84,86659.48,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-10,5881.69,5882.04,5882.51,5881.4,106551.43,-0.18,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-10,456,456.67,458.63,455.12,89919.3,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-10,80.88,80.77,82.33,78.77,23252.32,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-10,5901.21,5901.87,5903.7,5900.73,84988.19,-1.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-10,459.17,458.37,460.91,456.93,66504.77,1.32,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-10,74.26,74.25,75.54,73.15,83593.68,-0.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-10,5755,5754.3,5755.21,5752.38,93825.71,1.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-10,461.04,460.41,462.85,458.83,76599.79,-0.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-10,73.17,73.59,74.14,72.29,88477.83,-2,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-10,5800.12,5800.33,5802.01,5798.51,12501.06,-1.42,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-10,445.36,444.46,445.74,443.27,21280.61,0.98,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-10,74.84,75.72,77.01,74.77,31571.33,1.73,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-10,5779.87,5779.02,5780.57,5777.61,103951.26,1.93,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-10,457.73,457.81,459.52,457.66,58559.54,-2.66,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-10,75.66,75.16,77.6,75.02,38086.31,0.46,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-10,5924.45,5924.84,5925,5922.7,10416.95,1.43,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-10,453.93,453.93,455.49,452.02,93404.63,2.69,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-10,75.55,76.54,77.61,74.52,105844.89,-2.95,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-10,5920.71,5920.57,5922.42,5919.41,101194.99,0.5,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-10,457.26,457.61,458.94,455.85,80491.55,-1.69,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-10,77.93,77.55,79.39,76.96,19976.6,2.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-10,5669.37,5668.62,5671.35,5667.46,56312.58,-1.25,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-10,453.82,452.94,454.06,451.56,21835.71,1.73,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-10,75.93,76.56,77.86,75.43,94005.02,2.94,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-10,5731.02,5731.91,5732.79,5730.61,27675.98,2.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-10,440.52,441.4,442.57,438.76,55951.43,2.28,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-10,77.19,78.04,79.02,76.25,23434.59,-1.33,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-10,5822.45,5822.04,5823.52,5820.79,108109.35,0.51,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-10,457.26,457.38,458.84,455.42,85428.92,0.7,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-10,76.98,76.71,78.51,75.65,99661.95,-2.23,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-10,5920.04,5919.82,5921.91,5919.7,72950.48,2.34,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-10,449.59,450.34,450.76,447.65,15490.31,0.15,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-10,78.21,77.79,78.23,77.41,51337.29,1.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-10,5749.7,5750.14,5752.13,5748.9,35603.75,-2.09,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-10,458.18,458.37,460.28,457.92,91640.05,-1.99,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-10,74.48,74.89,76.67,73.57,90586.37,-1.08,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-10,5812.39,5812.19,5812.96,5812.03,75067.62,-1.9,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-10,452.68,453.23,453.26,451.16,42143.23,0.07,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-10,77.82,78.27,79.71,76.85,61708.86,-1.15,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-10,5743.17,5743.53,5745.31,5741.83,86851.62,-0.45,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-10,460.69,460.27,461.13,458.4,74871.65,2.64,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-10,83.61,84.32,85.63,82.51,89602.64,2.95,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-10,5754.43,5753.85,5755.9,5753.16,13337.2,2.37,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-10,452.71,453.24,454.83,451.54,13185.54,-2.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-10,82.53,82.28,84.05,82.05,22976.16,1.78,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-10,5792.69,5793.39,5795.19,5792,94455.86,0.16,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-10,451.6,452.58,453.77,449.89,27354.17,0.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-10,80.25,80.43,81.08,79.45,87863.76,-2.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-10,5742.22,5741.47,5743.62,5739.63,108695.08,-2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-10,456.21,456.89,458.55,455.89,67748.18,2.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-10,82.6,81.73,83.55,81.37,79524.12,1.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-10,81.93,82.75,83.46,80.27,50041.65,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-10,5870.59,5870.1,5870.88,5869.69,99767.98,-0.82,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-10,5864.18,5864.63,5865.77,5863.09,33022.9,2.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-10,461.54,462.29,462.7,460.12,31841.4,2.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-10,464.07,464.99,466.52,462.24,90842.9,-2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-10,81.27,80.87,83.25,80.22,28004.11,2.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-10,83.69,83.25,85.27,81.38,88681.86,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-10,5833.63,5834.19,5835.24,5833.03,89999.23,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-10,5902.47,5902.94,5904.83,5902.1,38613.82,-1.48,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-10,463.82,463.43,465.3,462.52,38871.05,2.55,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-10,463.38,463.71,465.39,462.94,84051.42,0.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-07,82.38,81.94,82.5,80.49,74246.97,2.34,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-07,5912.76,5913.51,5914.36,5911.86,76544.34,-1.33,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-07,453.11,454.08,454.82,452.22,43005.21,1.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-07,81.7,82.08,83.16,80.42,54949.81,-1.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-07,5663.69,5663.4,5664.46,5661.58,10505.37,1.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-07,461.16,462.11,463.64,460.39,50102.44,2.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-07,83.62,83.39,84.25,82.5,57848.78,-2.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-07,5735.45,5734.98,5735.86,5733.54,75006.64,0.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-07,451.53,450.57,452.33,449.46,31650.05,1.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-07,75.09,75.07,75.91,74.26,68942.6,2.52,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-07,5714.37,5715.24,5715.85,5713.97,26733.23,2.24,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-07,451.19,451.56,451.81,449.39,59656.63,2.25,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-07,75.34,76.01,76.74,74.8,88817.33,1.47,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-07,5718.18,5718.51,5718.55,5718.08,42906.86,0.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-07,444.32,443.76,444.61,443.09,37140.64,-0.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-07,73.96,74.08,74.58,73.59,46065.37,-2.65,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-07,5723.58,5724.26,5724.48,5722.19,59279.29,2.91,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-07,458.36,457.73,460.03,456.43,29840.38,-2.35,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-07,78.05,77.73,79.64,76.56,16289.01,-0.95,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-07,5739.74,5738.99,5740,5738.28,22606.81,-2.82,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-07,450.73,450.54,452.52,448.91,49221.87,2.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-07,74.68,74.57,74.98,73.54,72003.76,-1.37,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-07,5824.14,5824.37,5825.97,5823.72,88175.58,-2.34,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-07,450.11,449.21,452,448.63,11036.76,3,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-07,76.73,77.66,78.74,76.41,96869.56,-1.38,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-07,5759.71,5760.54,5761.75,5758.8,74224.29,2.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-07,455.71,456.39,457.63,454.79,67605.36,-1.73,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-07,74.31,75.28,77.17,73.51,106638.52,1.31,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-07,5812.99,5813.01,5814.61,5811.11,103678.66,-1.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-07,456.32,456.75,458.25,455.94,36956.82,1.21,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-07,75.98,75.8,77.65,74.4,86721.45,1.59,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-07,5730.4,5729.63,5731.52,5728.81,66872.91,-1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-07,460.2,460.88,461.76,459.47,51506.03,-2.23,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-07,75.64,76.13,77.86,73.7,35246.62,-0.12,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-07,5780.57,5779.72,5781.03,5778.4,20464.42,1.8,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-07,449.79,448.98,451.06,448.39,61050.01,-2.05,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-07,77.56,77.76,79.17,77.31,109497.24,-0.96,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-07,5685.2,5685.43,5686.33,5683.44,45076.54,-0.87,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-07,448.41,449.36,451.33,446.91,42434.14,0.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-07,76.97,77.36,77.62,75.7,39502.9,1.36,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-07,5753.73,5753.58,5755.21,5752.9,84508.86,1.09,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-07,448.7,448.46,450.64,446.86,48490.75,-1.28,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-07,79.96,79.13,80.62,77.42,11443.64,-1.15,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-07,5916.57,5916.34,5917.38,5914.98,12355.57,0.02,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-07,445.16,445.01,446.94,443.44,31597.36,2.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-07,81.12,80.48,82.06,80.16,77966.61,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-07,5856.33,5855.73,5856.61,5854.37,46250.43,2.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-07,450.62,451.57,451.86,450.33,86482.23,2.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-07,80.92,81.27,83.05,80.15,60565.86,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-07,5898.96,5899.81,5900.51,5897.51,60432.25,2.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-07,453.43,452.45,453.66,452.09,60712.16,2.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-07,81.04,81.99,82.96,80.03,109112.44,-0.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-07,5868.08,5867.66,5869.64,5866.4,61908.45,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-07,448.61,447.87,449.77,446.05,74932.8,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-07,81.94,82.73,84.43,81.15,77673.62,-2.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-07,79.46,79.78,80.48,77.88,61363.96,1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-07,5858.6,5857.89,5859.04,5857.77,90472.95,-1.09,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-07,5883.59,5883.21,5883.82,5881.46,32120.99,-2.9,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-07,453.12,452.27,454.69,450.49,50165.11,1.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-07,458.45,459.23,459.27,456.8,44555.17,2.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-07,82.32,82.43,82.83,82.17,47824.74,-0.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-07,83.67,83.28,85.06,81.71,43384.54,-2.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-07,5881.32,5880.51,5883.04,5879.57,43863.22,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-07,5850.4,5850.63,5852.49,5850.15,33163.22,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-07,464.89,464.7,465.64,464.6,50344.32,2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-07,451.2,450.98,451.88,449.04,61998.74,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-06,82.45,83.23,83.66,80.76,80664.69,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-06,5862.94,5862.83,5863.1,5862.06,41167.43,-0.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-06,454.47,453.67,456.38,452.98,33510.94,-0.81,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-06,80.83,80.57,82.09,79.81,83486.08,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-06,5778.19,5777.31,5779.96,5776.47,107338.72,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-06,448.52,448.48,450.1,448.43,55630.46,-0.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-06,84.06,84.38,85.12,82.36,88862.43,0.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-06,5869.02,5868.98,5870.86,5867.33,51110.19,-2.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-06,460.99,461.6,463.28,459.08,29080.92,1.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-06,75.41,75.91,76.38,73.82,63979.39,1.84,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-06,5698.55,5699.36,5699.83,5696.59,91816.43,-1.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-06,457.51,456.96,457.94,455.88,16339.59,0.65,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-06,73.98,74.85,75.87,73.55,82291.49,0.1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-06,5659.95,5660.07,5660.5,5659.81,57523.03,3,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-06,458.43,458.36,459.23,456.67,109935.99,2.69,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-06,74.84,75.03,75.58,72.91,82233.74,0.24,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-06,5686.05,5686.08,5687.59,5684.93,105818.52,2.41,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-06,453.58,452.82,454.08,451.26,76865.94,2.84,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-06,76.99,76.74,77.45,75.74,32185.76,-0.85,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-06,5755.37,5756.36,5756.7,5753.97,51113.29,2.03,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-06,452.18,452.13,453.41,450.81,65095.85,1.62,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-06,75.06,75.68,76.84,74.19,36365.74,-1.16,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-06,5690.31,5690.08,5692.13,5689.88,12125.34,-2.4,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-06,444.32,444.41,446.09,443.73,38347.56,-2.2,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-06,76.57,76.26,76.82,74.42,109999.58,2.38,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-06,5904.47,5904.73,5906.21,5902.76,73838.27,-1.93,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-06,447.7,446.85,449.47,445.75,101388.43,1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-06,78.97,78.37,80.82,78.29,31488.8,-0.77,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-06,5918.94,5919.58,5921.33,5918.44,103130.46,-0.66,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-06,453.51,453.05,453.56,451.57,44219.04,-2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-06,76.35,76.94,77.59,75.5,64742.39,-1.17,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-06,5872.63,5871.76,5873.29,5871.37,45416.67,2.74,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-06,456.31,455.73,458.23,455.56,94621.19,2.72,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-06,75.43,75.54,75.54,74.47,60941.07,2.77,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-06,5845.34,5845.32,5846.22,5844.97,94044.13,1.38,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-06,460.96,460.6,462.89,460.21,38378.4,-2.77,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-06,78.55,77.66,78.6,76.16,15417.71,1.29,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-06,5930.82,5931.1,5932.59,5930.53,97940.85,2.49,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-06,449.41,448.98,451.37,447.69,45905.45,0.68,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-06,74.89,74.63,76.65,74.27,32758.4,1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-06,5668.99,5669.92,5671.48,5667.65,69854.77,1.63,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-06,461.01,460.5,462.41,459.95,104917.39,-1.5,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-06,80.73,80.6,82.27,80.45,37213.67,2.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-06,5735.79,5736.44,5736.94,5735.11,44954.7,-0.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-06,445.64,446.49,446.93,445.24,46542.3,-0.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-06,83.39,84.03,85.3,82.3,101534.27,-1.25,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-06,5878.08,5878.27,5879.67,5877.51,73067.37,2.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-06,465.56,465.68,467.22,465.3,65821.7,2.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-06,80.3,80.52,82.35,78.43,82642.5,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-06,5904.31,5904.08,5904.57,5903.11,71857.3,-2.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-06,457.19,456.26,457.29,454.48,63504.39,-0.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-06,82.01,82.22,82.98,81.78,43392.05,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-06,5874.86,5874.88,5875.56,5873.38,25198.75,-1.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-06,464.02,463.34,464.49,462.03,71430.5,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-06,84.89,84.32,86.79,84.18,86231.89,-2.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-06,82.26,82.97,84.08,80.28,104193.66,1.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-06,5753.18,5752.61,5754.25,5751.99,75969.43,-1.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-06,5797.22,5796.35,5798.57,5795.36,32680.75,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-06,454.24,454.4,455.69,453.96,75065.03,0.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-06,448.48,448.14,449.12,446.97,61562.43,0.69,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-06,79.82,79.54,81.79,79.13,56298.18,2.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-06,79.56,80.31,80.81,78.7,83186.3,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-06,5791.48,5792.47,5793.13,5790.72,52456.59,1.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-06,5720.43,5720.59,5721.95,5718.9,25359.95,2.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-06,456.93,457.83,457.92,455.09,65116.04,-2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-06,458.86,459.75,459.84,458.02,83434.89,0.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-05,81.49,81.56,82.58,81.08,44627.11,2.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-05,5855.61,5856.55,5857.1,5854.86,81074.66,-2.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-05,448.46,449.46,451.01,446.89,22537.96,1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-05,83.56,83.83,85.56,82.89,60225.72,-1.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-05,5805.39,5806.34,5807.06,5804.92,98955.9,2.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-05,459.99,460.91,462.73,458.2,44450.43,-1.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-05,80.84,80.7,81.34,80.17,16597.59,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-05,5938.13,5937.98,5939.82,5936.33,84751.05,2.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-05,464.34,464.56,464.62,462.55,55723.74,-0.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-05,79.23,78.48,79.46,77.52,61416.04,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-05,5826.72,5825.97,5826.82,5824.73,85006.95,-2.97,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-05,460.08,460.86,461.35,458.2,30099.65,-0.4,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-05,78.28,77.95,78.66,76.43,62054.05,-0.6,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-05,5687.97,5687.79,5689.19,5686.98,73641.97,-2.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-05,441.88,442.08,443.96,441.3,77613.31,2.96,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-05,74.75,73.94,75.48,72.97,15200.05,0.21,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-05,5702.63,5702.69,5703.3,5701.48,76850.62,-1.08,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-05,457.67,457.22,458.86,455.61,42955.01,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-05,75.13,75.05,76,74.66,57851.1,-0.22,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-05,5680.72,5681.44,5683.31,5679.16,85465.77,-1.27,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-05,448.17,448.56,449.81,447.38,100320.42,-2.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-05,77.34,77.04,77.61,76.96,89670.95,2.86,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-05,5789.28,5789.76,5790.58,5788.84,51673.52,2.61,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-05,450.59,449.81,452.02,449.13,62473.07,-0.91,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-05,75.25,75.78,76.78,73.65,52403.58,2.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-05,5693.26,5692.96,5694.9,5691.39,27752.71,-0.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-05,454.56,453.61,456.45,452.09,103228.19,1.12,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-05,76.31,76.11,77.8,75.26,20947.64,-0.59,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-05,5774.78,5774.98,5775.72,5773.51,68837.45,-2.66,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-05,453.12,453.64,453.81,451.56,35638.3,-1.95,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-05,74.18,73.57,74.89,72.43,63580.03,0.21,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-05,5683.45,5682.47,5685.27,5682.25,109123.88,-0.83,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-05,454.01,453.75,454.3,453.68,82547.6,0.93,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-05,74.27,75.17,75.64,72.81,58231.09,-1.2,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-05,5686.32,5685.86,5686.4,5684.69,45013.61,1.04,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-05,451.63,450.95,451.89,450.44,35680.8,2.34,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-05,75.94,76.15,77.27,74.18,99955.82,2.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-05,5684.86,5685.04,5685.87,5684.78,106917.09,-1.29,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-05,456.29,456.78,457.07,455.59,60492.09,2.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-05,72.7,73.59,74.74,70.76,91684.19,1.65,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-05,5908.77,5909.71,5910.74,5907.43,101890.94,0.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-05,443.53,442.53,444.36,441.34,30366.93,2.81,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-05,79.44,79.74,80.42,79.36,44243.69,0.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-05,5761.89,5762.52,5762.83,5760.88,42047.6,-0.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-05,461.97,461.35,463.49,459.92,33362.74,1.43,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-05,83.93,83.35,84.63,83.16,108230.02,2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-05,5949.7,5949.68,5950.91,5949.12,59555.36,1.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-05,452.9,452.03,452.91,451.58,64320.46,2.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-05,85.1,84.21,85.24,82.71,92433.26,1.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-05,5669.53,5669.4,5669.73,5668.78,103324.22,-2.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-05,457.06,457.97,459.21,456.93,38025.21,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-05,79.67,80.6,81.07,78.77,40875.38,0.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-05,5945.47,5945.37,5946.57,5944.01,107054.04,1.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-05,448.53,448.54,448.78,446.62,63897.14,-1.82,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-05,82.85,81.95,82.94,81.89,29744.99,-2.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-05,81.45,82.35,83.21,80.51,56483.06,-1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-05,5845.51,5845.17,5847.4,5843.71,90213.61,-1.46,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-05,5866.78,5866.82,5867.41,5866.55,78169.15,0.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-05,458.42,457.58,459.65,455.79,104358.66,-1.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-05,463.57,463.71,464.49,462.56,25149.26,2.59,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-05,79.39,80.07,80.58,78.65,34895.92,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-05,84.2,83.77,84.54,82.22,12613,0.43,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-05,5911.5,5911.9,5912.62,5909.92,50991.52,1.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-05,5672.1,5671.64,5673.68,5670.06,51633.77,-1.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-05,453.34,452.47,454.84,451.92,22932.24,-0.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-05,457.43,457.03,457.92,456.42,44274.87,-2.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-04,82.73,83.66,84.42,82.34,107742.91,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-04,5720.51,5720.18,5721.76,5718.72,57781.49,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-04,466.17,466.92,468.19,464.92,102379.4,-2.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-04,80.17,80.87,81.52,79.89,36044.57,0.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-04,5853.21,5853.59,5854.87,5851.61,78679.73,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-04,461.36,460.48,461.62,460.33,15335.99,-1.43,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-04,82.43,82.17,83.76,81.64,31257.49,0.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-04,5892.92,5892.59,5892.98,5892.36,22671.44,-2.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-04,450.67,451.51,452.49,449.56,82636.29,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-04,78.5,77.92,79.05,77.89,70723.69,1.56,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-04,5742.45,5741.45,5743.22,5741.29,86350.44,-0.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-04,461.01,460.02,461.94,458.57,97376.36,-2.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-04,76.82,77.76,79.15,75.75,24268.44,2.97,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-04,5676.09,5676.83,5678.17,5676.03,94231.47,-2.03,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-04,449.72,449.75,450.87,447.76,106149.6,2.04,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-04,73.81,73.63,73.81,72.85,86574.25,-2.52,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-04,5944.3,5945.04,5945.41,5943.62,57636.23,-1.73,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-04,444.3,443.35,445.03,442.54,25943.59,2.34,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-04,76.62,76.78,77.5,75.96,84350.82,1.8,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-04,5860.28,5861.05,5861.47,5859.73,98019.33,-1.34,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-04,441.36,442.26,442.87,440.02,63930.1,-0.43,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-04,76.44,75.6,76.6,74.43,60533.75,2.17,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-04,5852.17,5853.13,5853.84,5851.94,36236.74,-1.71,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-04,442.45,443.16,443.67,440.97,105109.48,-2.59,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-04,77.2,76.97,78.53,76.09,54662.5,0.36,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-04,5879.12,5879.64,5880.48,5878.69,51167.27,-2.59,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-04,449.57,449.61,451.5,448.72,75336.41,1.06,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-04,73.15,74.02,74.06,71.61,23971.7,-1.28,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-04,5706.51,5706.17,5708,5705.67,18976.13,-0.98,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-04,460.74,460.99,462.98,460.51,24872.83,0.43,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-04,74.1,73.65,75.74,73.29,55619.46,-0.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-04,5869.57,5868.97,5871.42,5868.59,40338.69,0.1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-04,440.32,441.28,441.73,439.68,100025.45,-1.02,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-04,73.6,74.16,74.76,71.88,44762,0.27,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-04,5885.9,5884.91,5886.85,5884.38,58152.6,2.63,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-04,448.88,449.15,450.79,448.07,75353.55,-1.87,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-04,75.75,75.56,76.56,74.88,90423.4,2.99,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-04,5784.21,5784.67,5784.67,5783.39,32968.85,-0.56,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-04,456.67,456.53,457.75,454.55,102514.03,-2.77,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-04,74.26,74.08,74.99,73.53,95476.52,0.04,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-04,5779.17,5779.33,5780.83,5777.3,39081.2,0.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-04,454.15,453.6,454.38,451.61,73716.39,0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-04,76.54,77.41,77.56,74.64,109798.46,2.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-04,5862.17,5861.93,5863.3,5860.96,28686.48,2.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-04,446.34,446.38,447.78,445.28,24202.99,0.85,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-04,80.94,80.62,81.19,80.3,52103.03,0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-04,5797.06,5796.52,5798.65,5795.28,47926.42,2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-04,463.65,464.4,465.42,462.27,10016.14,0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-04,81.17,80.45,81.49,80.02,71657.26,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-04,5736.73,5737.31,5739.25,5735.94,104944.92,2.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-04,448.75,448.08,449.76,447.71,54686.49,-0.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-04,79.2,79.95,80.54,77.81,12883.22,0.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-04,5740.35,5740.9,5742.45,5739.38,88226.17,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-04,464.59,463.96,465.32,462.31,59223.35,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-04,82.33,82.9,84.58,81.08,67301.64,-2.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-04,82.22,81.78,82.55,81,11936.39,2.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-04,5839.58,5838.77,5839.62,5838.57,107149.6,-1.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-04,5815.93,5816.32,5817.64,5815.78,31081.79,-2.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-04,448.16,448.92,449.45,446.46,34193.93,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-04,454.84,454.05,456.58,452.06,43868.15,2.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-04,83.03,82.34,83.46,81.91,104320.6,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-04,80.99,80.07,82.05,78.38,48016.02,-0.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-04,5777.48,5777.64,5779.02,5775.82,53609.28,2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-04,5880.75,5880.21,5881.48,5879.5,51366.91,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-04,451.48,451.54,451.93,450.26,88081.32,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-04,448.36,448.64,449.59,447.44,108088,0.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-03,84.01,84.37,85.63,82.94,62523.4,2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-03,5793.01,5793.88,5795.74,5791.56,64398.68,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-03,466.62,466.14,467.27,464.44,27190.34,-0.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-03,79.35,80.16,80.4,78.06,71079.48,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-03,5736.18,5735.96,5737.32,5735.21,99311.71,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-03,460.87,460.7,461.89,460.42,104494.96,0.74,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-03,83.84,84.34,86.29,82.63,63335.86,1.49,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-03,5896.38,5895.88,5897.8,5895.08,56762.35,2.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-03,451.39,451.57,452.49,450.34,74047.58,0.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-03,76.01,75.3,76.72,73.81,99764.24,2.95,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-03,5694.22,5694.22,5694.89,5693.78,104452.77,0.39,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-03,444.78,444.32,445.26,442.89,38715.9,-2.77,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-03,77.72,77.14,79.66,76.51,30068.21,2.95,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-03,5884.91,5885.29,5886.64,5884.66,50138.52,-0.66,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-03,458.58,459.34,460.76,458.06,90475.63,-0.84,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-03,78.25,78.43,79.4,77.31,12742.47,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-03,5678.83,5677.95,5679.91,5677.07,81851.93,0,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-03,457.52,458.49,458.84,455.95,101927.26,-0.29,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-03,73.15,73.64,74.84,72.1,76309.27,0.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-03,5893.16,5893.89,5895.2,5891.72,52837.82,-0.56,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-03,454.5,454.87,456.31,454.2,76172.39,2.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-03,77.11,77.16,77.86,75.65,22828.13,-2.57,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-03,5665.65,5666.51,5667.69,5663.69,56063.94,0.24,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-03,456.19,456.24,456.6,454.8,10533.54,1.08,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-03,75.28,75.33,75.52,73.6,30221.11,1.4,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-03,5855.16,5854.46,5855.71,5853.36,40908.94,2.85,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-03,452.7,453.35,454.64,450.7,84864.04,-0.9,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-03,73.82,74.39,76.25,73.39,105811.49,2.78,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-03,5839.76,5840.44,5841.62,5838.27,56714,-2.02,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-03,452.25,452.79,453.56,450.27,70352.19,-2.15,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-03,75.31,75.18,76.65,73.3,77508.95,-1.73,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-03,5703.94,5703.91,5704.71,5703.46,104647.23,2.51,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-03,442.27,441.42,442.69,441.18,39554.08,0.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-03,73.36,73.72,74.36,71.48,68414.22,-2.1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-03,5773.39,5773.85,5774.56,5772.54,32739.78,-0.73,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-03,445.56,446.34,448.22,445.24,43947.66,-1.24,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-03,74.19,74.44,75.99,73.73,81396.89,-1.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-03,5788.76,5787.95,5789.63,5787.8,94775.7,-0.27,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-03,454.61,454.85,456.22,453.57,49536.56,-2.53,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-03,74.77,74.86,75.79,73.45,77975.07,-0.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-03,5709.75,5710.65,5711.59,5707.85,29672.88,-2.02,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-03,442.81,443.35,444.29,442.03,109755.46,-2.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-03,80.74,80.57,81.84,80.5,17643.46,2.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-03,5884.43,5884.67,5885.92,5882.53,43975.31,-0.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-03,451.25,452.24,453.53,450.5,91038.17,2.74,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-03,80.34,79.89,82.17,79.71,34927.89,-1.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-03,5920.45,5921.24,5921.5,5918.52,78670.11,2.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-03,453.93,453.06,455.21,452.43,36054.23,-1.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-03,83.89,83.4,85.85,82.3,43266.1,2.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-03,5814.55,5813.91,5816.37,5813.05,96801.42,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-03,449.39,449.02,450.79,448.91,99437.63,-1.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-03,79.87,80.85,81.02,79.35,105957.02,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-03,5863.96,5863.14,5865,5861.24,72801.62,2.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-03,464.82,464.34,465.07,463.36,81758.97,2.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-03,79.13,79.66,81.65,77.45,12796.4,1.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-03,81.31,81.18,83.13,80.84,79047.46,0.76,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-03,5782.98,5783.85,5785.61,5781.28,12437.96,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-03,5814.74,5814.9,5816.07,5813.74,67276.36,1.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-03,456.75,456.76,456.99,456.11,83580.72,1.45,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-03,454.07,453.12,455.38,452.14,50776.79,-2.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-03,79.82,80.11,80.39,78.46,73101.2,-1.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-03,81.63,81.25,82.75,79.31,33641.51,-0.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-03,5688.68,5688.98,5690.38,5688.09,90464.72,2.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-03,5902.46,5903.35,5904.32,5902.24,76550.76,-1.71,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-03,450.07,450.96,452.85,449.8,19207.37,-0.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-03,454.69,455.22,456.18,453.98,35927.57,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-31,83.82,83.28,85.49,82.68,104986.4,-1.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-31,5824.87,5825.35,5826.78,5822.89,28546.92,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-31,457.48,458.33,458.91,455.81,18453.56,0.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-31,79.45,80.09,81.14,78.71,74015.16,0.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-31,5954.9,5955.73,5957.24,5953.5,80561.21,0.59,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-31,460.73,459.83,462.59,459.65,60815.14,2.46,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-31,84.08,83.89,84.16,83.34,32368.43,-0.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-31,5891.95,5892.37,5894.11,5891.59,25362.09,-2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-31,464.45,463.61,465.93,462.01,11890.01,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-31,76.93,76.77,78.77,75.12,75602.14,-2.81,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-31,5936.58,5936.16,5937.8,5934.81,11928.2,1.31,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-31,461.23,460.94,461.94,459.61,64532.11,-0.04,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-31,74.06,74.92,75.99,73.64,52663.3,1.78,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-31,5824.01,5823.94,5825.02,5823.56,39098.33,-0.54,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-31,459.2,458.9,460.16,457.59,20553.91,0.62,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-31,74.28,74.11,74.85,73.21,41552.65,-1.09,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-31,5741.73,5740.73,5743.73,5739.31,81062.34,-2.22,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-31,445.93,446.25,447.15,444.88,29279.27,1.33,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-31,76.55,76.01,77.54,74.81,81721.33,-2,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-31,5779.74,5780.1,5781.09,5779,29453.39,2.2,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-31,453.89,453.79,455.03,452.19,28119.45,-0.52,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-31,74.79,74.83,76.01,74.62,22319.65,0.53,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-31,5825.04,5824.9,5825.4,5823.03,31558.99,0.09,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-31,442.81,442.84,444.58,442.08,86609.4,0.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-31,76.43,76.95,77.23,74.87,13581.33,1,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-31,5854.78,5854.29,5856.68,5853.61,34049.53,2.56,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-31,458.41,457.59,459.92,456.45,23659.03,2.67,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-31,78.88,78.34,79.59,76.71,20162.59,-0.61,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-31,5837.44,5836.65,5837.74,5835.39,88438.37,2.41,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-31,445.17,444.37,447.15,443.16,20351.28,2.84,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-31,74.95,74.01,75.26,72.18,46319.77,-2.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-31,5662.56,5663.25,5663.55,5660.97,24604.32,2.8,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-31,449.43,449.65,451.29,449.04,26650.59,-2.76,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-31,78.99,78.18,79.15,76.7,46629.85,-2.53,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-31,5752.19,5752.63,5754.63,5752.02,16694.54,0.97,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-31,446.7,445.85,448.13,445.78,11395.71,1.8,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-31,78.06,77.14,79.22,77.09,43157.57,1,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-31,5729.13,5728.77,5730.37,5727.25,33596.6,1.39,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-31,452.62,452.11,454.45,451.37,26239.35,-1.87,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-31,73.28,73.86,74.51,71.75,75957.88,2.24,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-31,5927.69,5927.29,5929.04,5926.82,15549.69,1.29,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-31,457.39,456.95,457.74,456.4,55666.79,-2.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-31,80.2,80.76,81.71,79.9,24883.16,2.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-31,5802.91,5802.18,5804.46,5801.15,37565.3,-1.05,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-31,459.12,459.87,461.36,457.84,13092.91,2.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-31,82.27,81.86,83.99,80.17,86674.76,-0.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-31,5931.85,5932.6,5934.59,5931.06,77823.89,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-31,448.44,449.12,450.45,448.06,88690.23,2.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-31,79.24,80.22,80.78,77.34,95291.03,-1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-31,5663.67,5664.1,5664.24,5663.61,52479.85,-1.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-31,464.31,464.86,466.01,464.09,55073.37,-1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-31,81.65,80.7,82.61,80.33,22946.78,-0.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-31,5838.39,5838.85,5840.53,5837.4,14953.79,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-31,448.71,448.97,449.52,447.92,20824.44,-1.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-31,81.15,81.71,82.42,80.58,104567,1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-31,82.23,82.66,83.43,80.3,89311.33,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-31,5898.69,5899.34,5900.21,5896.75,43583.93,1.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-31,5901.06,5901.71,5901.76,5899.12,71133.8,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-31,456.42,456.56,457.14,454.75,109995.65,2.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-31,449.34,448.95,449.82,448.11,70689.83,-2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-31,82.88,83.49,84.69,81.99,75803.64,2.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-31,81.94,82.6,84.48,80.26,69508.03,2.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-31,5684.45,5685.14,5686.38,5683.89,77859.17,1.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-31,5813.54,5813.66,5814.98,5812.26,74588.33,1.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-31,455.77,455.95,456.98,454.52,25734,1.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-31,446.67,447.39,448.31,444.79,46573.1,2.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-30,81.16,82.1,83.23,79.91,58982.81,2.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-30,5909.23,5909.34,5910.27,5907.26,16242.09,2.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-30,458.09,458.38,459.01,457.6,69023.62,-1.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-30,82.39,81.87,84.34,81.08,87600.33,1.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-30,5900.7,5900.63,5901.37,5900.44,14121.08,-2.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-30,447.68,447.06,448.52,446.01,11401.62,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-30,81.2,80.35,81.41,79.3,71026.12,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-30,5862.96,5862.46,5864.42,5862.09,47610.36,0.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-30,449.61,448.62,449.66,447.44,37341.71,-1.79,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-30,77.84,77.95,79.15,77.39,65018.01,-1.37,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-30,5659.87,5660.86,5662.1,5658.74,63071.52,0.41,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-30,455.13,455.61,455.65,454.46,45896.22,0.89,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-30,76.87,76.08,77.24,75.6,75538.63,-0.82,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-30,5739.89,5740.1,5741.13,5738.63,42938.43,-1.18,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-30,458.89,459.65,460.4,457.91,77977.03,0.75,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-30,78.07,78.08,78.65,77.37,76103.48,-1.3,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-30,5760.98,5760.59,5761.46,5758.71,103016.03,1.65,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-30,446.81,446.15,448.28,444.74,84792.87,1.71,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-30,77.91,78.38,80.33,77.11,13107.06,-0.54,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-30,5843.47,5842.48,5844.08,5840.83,109818.29,-0.98,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-30,440.32,441.16,442.18,439.24,19178.86,1.21,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-30,77.14,76.21,77.88,74.95,67647.51,0.69,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-30,5728.15,5728.36,5729.49,5727.9,11712.57,-0.11,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-30,459.79,459.28,460.61,457.54,84172.47,-0.52,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-30,73.54,74.24,76.22,72.42,87923.16,1.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-30,5783.76,5782.91,5784.14,5781.26,107627.37,0,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-30,443.3,442.81,443.93,441.38,106338.48,-0.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-30,78.27,77.75,79.79,75.77,87704.31,2.99,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-30,5865.19,5864.23,5866.59,5862.67,22175.11,-0.02,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-30,458.4,458.98,459.46,457.35,76249.83,-1.16,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-30,76.12,76.81,78.71,75.4,50812.76,1.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-30,5846.33,5846.47,5847.66,5845.86,73157.28,-1.61,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-30,456.39,455.9,458.05,454.26,103842.84,-2.7,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-30,73.95,74.77,75.07,72.13,81627.25,2.61,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-30,5783.44,5784.18,5784.6,5782.54,84145.25,-0.96,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-30,456.47,455.51,457.53,453.9,23665.78,0.35,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-30,76.29,75.74,76.44,74.08,22119.24,0.27,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-30,5672.03,5671.15,5673.5,5669.95,22650.85,-0.61,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-30,445.78,446.62,447.74,444.76,102342.12,-2.33,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-30,75.02,74.56,75.02,74.37,71949.18,1.97,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-30,5803.17,5802.31,5804.57,5800.79,54525.37,1.81,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-30,446.42,445.65,447.93,444.63,72526.09,-1.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-30,80.86,80.14,82.59,78.61,40130.98,-0.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-30,5854.14,5855.02,5856.86,5852.67,56259.13,0.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-30,458.42,458.52,459.83,456.59,81378.47,-1.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-30,81.91,82.01,83.59,79.99,55675.91,0.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-30,5773.81,5773.47,5775.17,5772.38,47667.53,1.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-30,446.81,447.24,449.08,445.53,29883.09,-2.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-30,80.09,80.27,80.77,78.32,30403.3,-2.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-30,5730.31,5730.86,5732.85,5729.1,89071.86,0.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-30,461.03,460.44,461.38,458.79,36439.42,-1.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-30,83.17,82.37,84.64,82.27,71995.99,-2.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-30,5898.88,5899.65,5901.55,5897.9,37715.32,-1.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-30,460.53,461.24,461.37,459.96,61175.91,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-30,79.57,79.64,79.72,77.88,105956.41,1.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-30,84.37,83.59,84.7,81.73,87353.77,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-30,5885.92,5885.7,5887.87,5884.79,81477.33,1.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-30,5782.28,5782.15,5783.42,5780.6,86248.9,0.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-30,466.64,466.74,468.23,465.12,74995.4,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-30,463.65,464.07,465.66,461.74,63941.49,0.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-30,81.24,81.39,83.11,80.13,70392.89,-0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-30,80.39,80.72,80.75,78.62,70855.14,0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-30,5806.79,5805.89,5807.52,5805.17,71754.64,0.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-30,5815.87,5816.82,5816.95,5814.06,67680.55,0.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-30,451.63,452.06,453.57,450.31,99650.04,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-30,458.89,459.62,461.33,457.63,83828.06,0.96,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-29,84.1,83.92,84.47,82.41,19720.84,0.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-29,5718.96,5719.02,5720.17,5718.02,44995.76,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-29,461.52,462.08,463.15,459.97,10639.87,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-29,82.96,82.63,84.05,81.2,100512.13,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-29,5817.96,5817.58,5818.31,5817.23,43318.47,2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-29,450.19,449.97,451.7,448.77,14650.7,0.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-29,82.44,83.16,85,80.45,88570.9,1.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-29,5745.52,5746.09,5747.25,5745.15,81681,0.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-29,448.42,448.43,450.18,447.11,39426.81,1.42,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-29,77.65,77.57,78.16,77.41,45941.32,-1.22,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-29,5675.34,5675.58,5676.84,5674.81,64754.84,-0.69,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-29,445.18,445.83,447.57,443.83,83728.71,-1.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-29,73.97,73.81,74.26,72.81,99418.52,1.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-29,5796.56,5797.44,5798.62,5796.38,14791.83,1.04,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-29,445.02,444.09,445.18,443.83,28672.08,2.29,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-29,76.51,76.21,78.07,75.57,80062.96,2.74,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-29,5881.39,5881.78,5882.39,5880.66,103334.38,-0.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-29,459.55,459.68,460.21,457.56,64668.71,0.37,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-29,78.73,78.03,80.24,76.51,11990.55,0.93,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-29,5894.76,5894.11,5896.38,5893.46,83458.58,-0.31,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-29,458.74,457.9,460.55,457.25,87840.86,1.24,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-29,74.5,74.21,75.93,73.66,12898.46,-0.28,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-29,5884.66,5883.84,5886.55,5883.39,69209.94,-2.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-29,457.05,457.31,457.36,455.75,33950,-1.45,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-29,77.4,77.14,78.5,76.73,91191.37,2.62,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-29,5930.74,5931.14,5931.22,5930.72,18866.32,-1.11,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-29,447.83,448.74,450.03,446.52,27612.3,-0.91,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-29,76.16,75.79,77.73,74.16,97128.45,-0.32,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-29,5653.96,5654.91,5656.17,5652.98,100565.88,0.61,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-29,453.36,452.69,454.57,452.5,24701.14,-2.09,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-29,77.44,76.83,78.99,75.33,87131.08,-1.01,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-29,5698.49,5699.36,5700.74,5697.18,94994.67,-0.69,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-29,460.67,460.45,461.03,459.12,94107.18,-2.92,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-29,78.59,78.23,79.96,77.72,90408.18,-0.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-29,5839.16,5839.26,5840.64,5838.29,95932.85,-2.42,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-29,443.3,442.89,445.12,440.91,36661.35,-1.51,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-29,76.49,76.67,77.95,75.71,57708.13,-1.89,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-29,5922.51,5921.9,5923.26,5920.16,100169.37,-2.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-29,453.61,453.52,454.64,451.59,59470.02,1.32,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-29,76.5,75.91,77.39,73.95,52743.79,1.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-29,5781.96,5782.81,5784.14,5780.37,44524.26,-1.79,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-29,444.32,445.11,445.76,442.46,69399.74,-1.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-29,80.55,79.72,82.5,78.29,53284.07,0.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-29,5756.79,5757.04,5757.86,5756.28,20621.66,-1.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-29,457.03,456.23,458.92,456.02,33307.45,-0.98,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-29,84.62,83.84,85.22,82.7,93143.06,0.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-29,5891.22,5890.67,5892.16,5889.43,40672.45,1.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-29,466.94,466.79,467.83,465.5,40253.98,2.9,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-29,82.25,81.92,84.21,80.87,75109.71,-1.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-29,5822.52,5822.93,5823.67,5821.08,83902.28,0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-29,454.74,455.43,455.95,453.57,51657.59,2.68,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-29,83.99,83.04,85.92,81.96,10075.46,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-29,5906.72,5907.23,5908.5,5906.29,101507.62,1.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-29,459.3,460,460.57,457.64,75079.77,0.87,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-29,82.29,82.58,84.21,80.33,25244.47,-0.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-29,83.22,84.14,85.08,81.85,39904.57,-1.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-29,5771.64,5772.19,5772.9,5771.11,96032.87,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-29,5927.68,5927.68,5928.6,5926.76,52778.89,1.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-29,452.92,452.35,453.83,452.07,99432.14,1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-29,453.42,454.36,456.17,452.61,71129.22,2.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-29,81.82,82.66,82.68,80.51,79215.3,-0.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-29,79.83,80.17,80.94,78.38,30052.41,-1.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-29,5801.68,5801.81,5803.34,5800.2,12526.37,-2.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-29,5718.55,5718.31,5718.57,5716.47,61040.99,-2.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-29,455.56,454.86,457.24,452.95,69587.67,1.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-29,460.21,459.43,460.7,459.02,33665.91,2.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-28,84.64,83.84,86.56,82.14,108924.85,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-28,5726.58,5726.11,5726.83,5724.54,84015.79,2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-28,449.02,448.91,450.01,447.7,62716.55,2.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-28,81.6,81.61,83.54,81.59,43627.49,2.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-28,5954.36,5954.19,5955.97,5953.38,52526.39,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-28,448.68,448.69,450.62,446.75,29947.2,0.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-28,82.53,82.38,82.97,80.98,98496.34,-1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-28,5795,5795.7,5796.57,5794.27,102311.79,-2.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-28,461.78,461.08,463.77,459.44,56910.16,2.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-28,74.38,74.22,74.68,72.58,93425.1,-2.01,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-28,5896.78,5897.06,5897.77,5894.8,92788.11,-0.76,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-28,455.73,456.48,456.95,455.69,104922.85,-0.41,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-28,76.31,77.13,77.52,75.12,56158.69,1.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-28,5657.69,5656.92,5659.49,5655.26,16833.8,0.35,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-28,442.01,441.22,442.27,439.44,86580.9,2.89,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-28,77.89,77.27,79.16,77.1,28696.22,-1.33,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-28,5659.25,5659.12,5660.7,5658.28,55463.24,-2,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-28,455.85,456.72,457.01,455.44,23589.62,-0.71,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-28,75.67,76.19,78.11,74.09,30379.72,1.84,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-28,5828.01,5828,5828.97,5826.31,97628.07,-0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-28,450.37,450.93,451.04,448.73,62535.78,-0.95,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-28,76.75,77.45,77.79,74.82,57980.15,1.96,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-28,5673.88,5673.31,5675.7,5672.88,108937.19,-2.29,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-28,442.83,442.46,444.15,442.4,44883.32,2.12,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-28,77.2,77.21,77.55,77.08,38352.5,-0.84,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-28,5852.81,5852.03,5854.66,5851.84,22301.24,-1.16,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-28,444.18,444.75,446.29,442.57,31515.83,-1.6,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-28,77.49,77.73,78.29,76.9,100971.23,0.99,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-28,5724.9,5725.72,5726.22,5724.17,35399.56,0.45,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-28,447.44,446.6,448.69,445.34,69909.12,0.88,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-28,77.11,76.72,77.83,75.08,34352.87,2.44,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-28,5875.62,5875.97,5877.92,5875.56,45821.73,2.07,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-28,450.43,449.51,450.5,447.91,46626.76,-0.27,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-28,73.89,74.17,74.5,72.37,60920.09,-1.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-28,5868.63,5868.94,5869.58,5867.59,46540.63,1.37,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-28,446.75,446.1,448.31,444.97,81397.24,-1.21,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-28,74.64,74.48,75.63,73.91,87350.05,0.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-28,5857.9,5856.94,5859.33,5856.89,55798.72,-0.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-28,446.19,446.56,447.04,445.63,84494.98,2.55,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-28,78.09,78.22,79.29,76.73,32309.22,0.59,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-28,5724.87,5724.02,5726.75,5722.84,57129.34,0.28,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-28,443.88,442.89,444.24,441.31,92571.36,-1.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-28,78.41,79.12,79.85,78.38,67451.63,2.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-28,5854.96,5854.82,5856.94,5853.65,17940.28,0.87,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-28,456.08,456.96,457.7,455.88,49255.85,-1.42,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-28,82.9,82.14,83.13,80.9,38751.69,-0.43,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-28,5793.12,5793.77,5793.77,5792.29,102205.95,-1.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-28,462.48,463.32,465.09,460.49,89586.11,-2.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-28,84.59,84.31,84.82,84.24,38862.1,-0.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-28,5784.25,5783.54,5785.97,5782.68,86482.83,2.98,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-28,449.49,449.38,451.01,448.34,91223.14,-1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-28,82.94,83.51,85.18,82.59,43186.45,2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-28,5762.62,5763.46,5764.85,5760.85,80212.83,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-28,457.9,458.56,459.69,457.34,24666.08,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-28,81.36,80.53,83.17,79.29,16334.22,0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-28,80.52,79.57,80.97,77.96,71588.69,-2.63,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-28,5796.81,5796.72,5797.19,5796.41,21183,-0.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-28,5848.12,5847.95,5848.84,5846.65,20994.54,0.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-28,449.38,450.35,450.72,448.77,106239.19,0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-28,463.48,463.07,464.52,461.88,47505.11,0.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-28,82,81.06,82.76,79.52,73521.34,2.73,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-28,79.15,80.03,81.65,77.28,56823.45,2.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-28,5766.53,5766.97,5768.78,5765.72,64085.52,-0.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-28,5794.41,5794.16,5795.26,5792.93,50341.62,2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-28,459.74,459.26,460.09,458.79,46834.69,-0.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-28,452.13,452.26,453.08,451.73,47708.17,2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-27,79.35,80.28,81.48,79.13,25640.17,2.58,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-27,5707.22,5706.84,5707.53,5706.39,59301.29,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-27,453.56,453.1,454.67,451.37,28332.67,-2.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-27,83.31,83.12,84.1,81.26,50088.97,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-27,5841.51,5841.29,5843.51,5839.42,49872.71,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-27,449.96,450.53,450.61,448.44,13920.32,0.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-27,82.38,82.73,83.96,81.57,74521.23,1.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-27,5666.18,5666.39,5666.85,5665.4,26019.48,2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-27,453.07,452.61,453.37,451.37,48822.02,2.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-27,76.25,77.22,77.64,74.43,56124.16,-1.73,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-27,5744.84,5745.13,5746,5743.61,45109.09,-2.79,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-27,452.43,453.17,454.97,451.82,74947.31,2.85,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-27,74.84,73.87,75.3,73.3,21761.55,1.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-27,5852.76,5853.32,5853.73,5852.58,50274.7,2.73,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-27,445.7,445.33,447.28,443.78,89287.24,-2.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-27,76.11,75.13,77.9,74.42,75229.85,-0.4,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-27,5737.26,5737.26,5738.73,5736.03,44190.19,2.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-27,445.53,445.26,446.49,445.02,94925.11,-2.93,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-27,75.91,76.66,77.24,75.05,41778.78,-0.13,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-27,5696.58,5696.07,5698.03,5695.43,68193.99,2.94,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-27,451.51,451.92,452.9,451.06,108785.63,-1.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-27,77.36,77.88,79.08,76.13,71392.68,1.25,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-27,5879.51,5879.21,5880.01,5878.83,15488.63,0.9,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-27,460.93,460.07,462.78,458.83,59336.7,-0.44,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-27,74.67,74.69,76.39,73.37,50911.9,2.43,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-27,5808.04,5808.64,5810.03,5807.42,109361.32,-0.32,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-27,445.96,444.98,446.89,443.14,50543.65,-2.48,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-27,77.76,78.24,78.42,77.31,58631.18,-0.84,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-27,5790.62,5790.49,5791.04,5789.6,72398.86,1.52,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-27,459.24,459.43,459.5,459.1,42317.86,-2.1,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-27,76.95,76.77,77.84,76.09,17751.86,1.42,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-27,5775.4,5776.13,5777.7,5774.71,65435.85,1.07,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-27,446.07,446,446.73,445.12,28702.67,-2.42,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-27,77.88,77.08,79.4,76.22,96545.61,1.19,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-27,5891.48,5892.2,5893.79,5891.29,70837.3,-2.28,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-27,461.72,460.72,462.79,459.57,93377.36,-2.24,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-27,78.28,77.93,80.07,77.85,30900.71,1.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-27,5890.23,5889.63,5890.69,5889.26,108437.94,2.48,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-27,444.2,444.69,445.89,444.2,34243.53,2.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-27,75.82,75.56,76.83,75.17,70780.35,2.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-27,5784.66,5784.49,5785.54,5783.58,96345.32,-0.52,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-27,453.06,453.12,453.99,451.88,96094.8,-1.53,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-27,80.42,80.7,81.86,79.45,88227.96,0.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-27,5735.7,5734.98,5735.94,5734.97,87620.59,2.17,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-27,462.47,462.55,463.67,461.1,75974.75,-1.55,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-27,85.16,84.24,86.57,84.09,19401.09,-2.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-27,5842.1,5842.33,5842.93,5841.15,24972.13,0.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-27,446.56,446.99,448.43,446.48,38288.3,2.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-27,82.12,83.06,84.33,81.27,24044.37,2.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-27,5687.82,5687.28,5688.87,5685.85,36725.97,2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-27,462.26,462.6,463.53,460.4,61304.69,-2.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-27,82.71,82.46,84.34,81.81,30305.54,-1.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-27,5752.02,5751.5,5753.77,5749.93,72695.28,-2.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-27,449.36,449.96,450.05,448.69,56897.93,0.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-27,79.48,79.95,80.18,77.83,60662.71,-2.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-27,78.69,79.66,79.73,78.63,104146.93,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-27,5854.81,5855.19,5856.29,5853.96,72914.19,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-27,5735.17,5734.36,5735.46,5733.89,37095.25,-0.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-27,463.03,463.16,463.27,461.13,12286.72,-1.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-27,459.85,459.76,460.61,457.93,81169.78,-1.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-27,81.77,82.17,84.14,80.63,87829.52,0.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-27,83.65,84.16,84.96,83.21,92479.72,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-27,5941.82,5942.04,5943.98,5939.97,48079.95,1.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-27,5670.39,5669.69,5672.26,5668.09,83977.71,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-27,451.57,451.97,452.41,451.26,105421.17,0.32,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-27,460.14,459.75,461.7,459.12,41627.83,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-24,82.9,82.83,84.72,82.46,72792.45,0.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-24,5897.9,5897.3,5898.58,5895.88,20219.39,0.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-24,449.15,450.08,450.78,447.38,10034.2,1.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-24,79.59,79.71,81.2,78.61,10869.31,1.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-24,5736.56,5737.26,5738.25,5734.84,17278.76,-2.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-24,460.7,459.74,462.38,458.89,38611.5,-0.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-24,81.05,81.27,82.6,80.21,17095.17,-2.29,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-24,5793.73,5793.2,5794.31,5792.49,88284.34,1.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-24,465.94,466.07,466.4,464.12,99025.94,2.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-24,74.8,74.63,74.97,73.07,60045.38,1.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-24,5652.9,5652.75,5654.41,5652.72,13169.32,-0.32,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-24,452.15,451.67,452.9,451.63,44856.44,0.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-24,73.86,73.74,75.59,72.57,68388.69,-0.39,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-24,5884.73,5884.83,5885.57,5883.68,48874.3,0.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-24,448.17,449.05,450.74,447.28,30047.35,1.64,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-24,78.53,78.14,79.4,77.33,10295.01,-1.2,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-24,5938.36,5938,5939.79,5936.2,88773.04,1.57,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-24,459.43,460.22,461.85,457.94,86628.45,1.37,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-24,76.22,77.03,78.3,75.49,81939.17,1.13,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-24,5692.89,5692.36,5693.01,5691.4,51677.11,-1.5,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-24,447.44,446.71,447.71,445.42,55548.49,1.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-24,76.28,76.67,77.32,74.98,80722.75,-2.69,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-24,5853.9,5853.67,5855.74,5853.45,68743.05,2.37,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-24,458.58,458.48,458.71,457.07,60092.31,-2.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-24,78.5,77.9,79.93,77.6,86730.81,-2.59,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-24,5702,5702.02,5703.43,5700.98,11780.64,2.66,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-24,443.43,443.47,443.51,442.1,25942.64,2.77,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-24,76.41,76.12,77.27,74.2,107981.03,-1.84,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-24,5884.4,5884.39,5884.94,5882.79,46547.71,-2.39,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-24,458.96,458.88,459.04,457.37,75320.2,2.24,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-24,77.33,78.23,78.35,77.18,19238.6,2.38,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-24,5863.07,5863.24,5865.01,5862.82,55308.29,0.21,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-24,442.5,442.51,444.18,441.8,18275.55,0.04,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-24,76.03,76.05,76.68,75.92,99723.58,-0.75,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-24,5714.16,5714.57,5714.81,5714.13,102506.99,-2.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-24,451.96,451.86,453.88,451.25,67622.57,1.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-24,74.97,75.2,76.72,73.79,78750.45,2.79,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-24,5788.05,5788.42,5789.51,5787.02,28778.36,-1.33,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-24,456.67,456.1,458.46,455.07,86707.05,-2.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-24,73.02,73.63,73.97,71.13,86572.61,-1.41,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-24,5676.27,5676.29,5676.3,5675.3,44736.41,2.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-24,449.76,449.59,450.5,448.09,46878.69,-0.17,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-24,76.37,77.28,78.47,75.62,15232.29,-0.29,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-24,5663.81,5664.16,5666.02,5663.34,106443.54,1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-24,461.74,462.22,462.57,461.43,108849.95,1.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-24,82.02,81.23,82.12,80.43,57393.63,-1.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-24,5734.37,5734.3,5734.52,5734.03,57016.49,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-24,466.37,466.48,468.37,465.21,74590.12,-2.52,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-24,79.97,79.82,80.03,79.78,15410.17,0.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-24,5918.37,5919.31,5920.1,5917.12,62768.46,-1.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-24,456.02,455.53,457.23,455.48,66743.9,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-24,81.66,80.71,83.23,80,87677.31,2.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-24,5873.2,5872.25,5874.71,5870.69,105864.61,-1.01,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-24,461.85,460.92,462.32,459.5,73255.9,0.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-24,82.05,82.38,83.09,80.06,56443.68,2.27,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-24,80.01,80.65,82.11,78.82,102959.54,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-24,5704.66,5703.81,5705.84,5703.62,42902.61,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-24,5823.27,5823.15,5824.93,5823.08,69645.16,-2.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-24,464.85,465.27,465.81,462.86,34750.76,2.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-24,463.26,462.32,464.58,462.22,86879.67,-1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-24,83.54,83.77,85.08,82.41,23463.77,-0.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-24,82.44,83.44,85.2,81.37,84920.51,2.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-24,5884.49,5885.32,5885.42,5884.29,64870.48,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-24,5733.88,5733.83,5735.41,5732.22,62191.59,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-24,452.89,453.84,454.46,451.55,78770.97,-1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-24,458.45,459.15,459.79,457.81,81291.71,1.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-23,78.48,79.37,79.42,77.34,43452.71,0.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-23,5811.46,5811.26,5811.94,5810.59,42002.44,1.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-23,451.29,450.5,452.69,448.89,29517.72,-2.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-23,79.32,79.56,80.25,78.73,48753.31,-1.62,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-23,5831.3,5831.7,5833.69,5829.76,13113.43,-1.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-23,452.2,452.19,452.49,451.87,30277.86,-0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-23,83.45,83.31,84.78,81.52,29619.74,1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-23,5793.28,5793.01,5793.98,5792.11,36923.89,-0.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-23,462.97,463.26,465.07,462.85,77176.59,-2.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-23,76.94,76.18,76.95,75.81,29460.32,1.13,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-23,5935.67,5936.64,5938.07,5934.63,48310.33,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-23,445.73,446.59,446.98,445.09,20699.79,1.93,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-23,77.79,78.05,79.25,77.06,16976.24,2.64,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-23,5782.31,5782.79,5784.17,5780.85,27457.49,2.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-23,450.43,450.74,451.39,449.2,69929.24,2.76,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-23,76.4,77.25,79.22,74.45,20259.14,-0.82,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-23,5804.72,5804.34,5806.49,5803.81,39513.92,1.35,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-23,455.11,455.28,456.07,454.59,40882.83,0.95,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-23,77.45,76.66,77.92,74.66,13021.57,-2.66,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-23,5927.18,5927.05,5928.83,5925.24,89493.91,-1.54,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-23,444.17,444.12,444.31,444.02,50213.27,-0.9,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-23,73.91,74.84,75.29,73.15,107469.19,0.26,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-23,5816,5815.01,5816.65,5814.85,41054.77,-2.77,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-23,448.96,448.78,448.99,447.22,14930.9,1.07,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-23,76.37,75.43,76.82,74.63,77859.66,1.1,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-23,5652.24,5652.59,5654.4,5650.75,33812.26,-2.92,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-23,442.36,442.4,443.78,440.69,53747.99,-1.84,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-23,77.6,77.99,79.62,76.73,70374.07,-2.9,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-23,5790.72,5789.78,5791.85,5789.69,37072.06,0.63,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-23,452.9,453.4,454.52,452.51,90468.66,-0.23,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-23,76.94,76.75,77.2,76.3,43512.16,1.91,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-23,5889.34,5890.17,5892.09,5888.79,51598.12,-0.92,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-23,451.51,452.37,454.34,449.63,105501.17,2.3,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-23,74.38,73.64,76.16,71.9,101747.39,-2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-23,5924.94,5924.28,5926.88,5923.12,62354.58,1.29,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-23,441.61,441.52,442.81,441.31,87698.58,-1.92,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-23,74.27,73.66,76.16,71.84,64979.26,-0.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-23,5737.67,5737.62,5739.51,5737.56,107288.9,-0.55,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-23,459.37,459.43,459.56,457.74,51032.08,2.43,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-23,75.31,74.61,75.39,74.57,78180.66,-1.38,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-23,5730.59,5731.21,5731.88,5728.8,48532.22,-1.36,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-23,444.41,444.24,445.5,443.83,95296.73,2.99,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-23,81.91,81.08,83.72,79.52,16693.12,-1.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-23,5917.66,5918.55,5919.91,5915.7,78911.72,2.43,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-23,463.81,463.47,464.14,462.34,13922.35,-2.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-23,82.39,83.03,83.55,80.91,87874.56,1.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-23,5916.46,5916.58,5917.48,5915.23,61443.4,0.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-23,452.04,451.66,452.63,451.45,21747.89,0.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-23,79.77,79.67,80.97,78.83,104989.3,-2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-23,5928.31,5927.75,5930.3,5927.22,40902.73,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-23,452.46,451.83,454.37,451.33,10861.07,1.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-23,79.56,80.06,80.45,79.25,99585.69,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-23,5715.84,5716.68,5718.36,5715.24,61171.14,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-23,463.16,462.89,464.75,461,32348.2,0.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-23,84.15,83.36,85.68,83.14,19264.96,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-23,84.8,84.16,85.27,82.56,76979.75,1.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-23,5801.53,5801.33,5802.81,5801.15,40708.91,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-23,5804.68,5804.48,5805.42,5803.95,77297.55,-0.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-23,453.08,454.04,455.36,452.33,89859.55,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-23,456.91,457.55,457.87,455.88,90796.26,2.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-23,81.26,81,83.24,79.39,46315.91,1.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-23,79.87,79.83,80.39,78.8,50099.46,1.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-23,5837.02,5837.88,5838.3,5835.1,20060.69,0.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-23,5678.85,5678.36,5679.34,5676.68,18612.97,-1.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-23,455.99,455.42,456.93,454.03,39491.2,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-23,460.05,459.46,461.92,458.56,87290.38,0.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-22,79.46,79.98,80.62,77.72,35882.15,1.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-22,5663.66,5664.2,5664.3,5662.1,92253.6,1.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-22,448.56,449.5,449.65,447.24,105492.14,-2.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-22,83.48,83.36,85.33,82.92,16990.51,-2.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-22,5781.62,5782.05,5782.06,5780.75,74936.52,0.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-22,462.08,461.67,463.36,459.85,45065.84,1.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-22,82.5,82.2,84.23,80.61,85409.48,1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-22,5817.54,5816.54,5819.54,5814.93,42526.14,0.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-22,455.23,456.21,457.63,454.46,90896.92,2.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-22,77.98,77.31,78.4,75.87,24469.17,-2.16,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-22,5929.71,5930.66,5932.23,5927.95,41890.67,-0.06,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-22,454.09,454.81,456.7,454.03,87194.69,0.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-22,75.85,75.18,77.2,73.44,13567.49,0.86,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-22,5906.78,5906.67,5908.48,5905.6,61729.95,-1.52,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-22,455.33,454.62,456.1,452.67,29968.16,1.12,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-22,76.77,76.73,77.9,76.23,10873.31,2.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-22,5854.03,5853.98,5854.15,5853.67,64751.35,-0.55,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-22,452.83,452.28,452.87,451.92,74087.77,-2.89,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-22,74.79,75.35,76.98,74.58,71385.27,1.61,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-22,5820.41,5821.27,5822.01,5819.87,78746,-1.86,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-22,442.51,442.79,443.41,440.73,28360.6,-2.84,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-22,77.96,77.09,79.02,76.15,43185.19,0.26,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-22,5770.1,5770.56,5772.17,5769.27,18082.7,-1.8,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-22,451.19,450.87,452.54,448.87,18487.13,-0.62,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-22,75.83,76.03,77.54,74.86,20978.86,-1.88,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-22,5805.45,5806.05,5807.21,5804.27,22294.96,2.41,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-22,444.95,445.13,445.89,444.26,29472.49,0.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-22,73.32,73.65,74.64,73.31,102326.5,0.64,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-22,5948.64,5947.97,5950.36,5947.53,96181.82,2.07,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-22,443.81,443.63,445.45,442.2,60316.68,-1.49,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-22,76.72,77.63,79.25,75.59,83477.76,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-22,5905.96,5905.66,5906.55,5904.69,83119.45,2.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-22,448.76,448.32,450.26,447,70674.12,2.18,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-22,75.33,76.17,76.85,73.5,94733.62,-0.06,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-22,5686.67,5686.62,5688.64,5686.47,29618.43,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-22,446.27,446.18,446.95,445.55,27943.16,0.3,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-22,75.38,75.1,77.05,74.62,94679.26,2.72,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-22,5890.22,5890.09,5891.78,5889.87,75193.36,1.81,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-22,441.01,441.99,442.3,439.07,89421.86,0.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-22,77.39,77.15,79.18,76.79,88284.71,0.25,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-22,5909.19,5909.93,5911.88,5908.54,107588.54,1.25,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-22,449.73,450.03,450.14,449.17,26144.68,-2.31,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-22,77.6,77.08,79.14,75.79,106182.06,-1.77,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-22,5698.3,5698.61,5699.72,5696.99,38600.91,-1.27,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-22,444.39,444.1,445.2,442.13,81879.46,1.43,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-22,78.69,79.64,80.77,78.1,19471.87,0.76,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-22,5882.68,5883.2,5884.63,5882.45,107470.15,-2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-22,455.6,456.12,457.31,453.73,68095.39,2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-22,83,82.84,83.25,81.03,63983.48,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-22,5796.97,5796.77,5798.96,5796.58,109707.19,-1.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-22,454.54,455.24,456.31,454.45,43791.66,2.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-22,81.95,82.44,83.51,80.26,51973.98,-2.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-22,5723.69,5724.65,5725.03,5722.18,95949,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-22,452.96,453.72,453.97,451.01,39183.46,-2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-22,84.72,84.2,85.13,82.89,64289.43,-0.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-22,82.43,81.92,84.17,80.78,12049.97,0.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-22,5895.56,5895.36,5896.66,5893.9,12111.46,-2.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-22,5775.94,5776.63,5776.66,5775.53,106602.95,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-22,452.44,453.26,453.28,450.69,108659.32,2.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-22,451.8,451.24,453.5,450.94,12387.06,0.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-22,83.8,83.56,84.65,82.7,83637.65,2.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-22,82.41,83.03,84.55,81.53,54456.49,0.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-22,5703.67,5702.77,5705.57,5701.61,57766.61,2.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-22,5746.45,5746.92,5747.97,5745.84,52721.83,1.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-22,460.37,461.17,461.18,458.96,15378.34,0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-22,461.54,461.4,463.21,459.71,54269.98,-1.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-21,80.84,79.89,81.89,78.56,101682.34,1.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-21,5714.85,5714.48,5714.98,5714.04,37294.82,-1.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-21,453.03,453.38,454.76,452.76,59829.7,1.32,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-21,83.08,82.76,83.39,80.93,27862.13,0.78,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-21,5680.63,5680.98,5681.28,5680.35,89664.37,2.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-21,466.39,465.43,467.48,465.02,33446.84,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-21,78.87,79.53,80.04,77.83,49050.25,1.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-21,5902.46,5902.78,5903.23,5900.89,109416.02,1.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-21,454.25,455.08,456.46,453.68,48537.41,0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-21,76.98,76.15,78.37,75.48,70251.38,2.3,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-21,5831.76,5831.98,5833.42,5831.3,19106.28,-1.17,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-21,441.04,441.83,443.27,439.55,50149.57,0.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-21,76.91,77.23,78.36,75.4,89797.37,-1.8,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-21,5694.99,5694.29,5696.75,5692.42,75606.33,0.69,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-21,455.73,455.32,456.29,454.38,65407.33,0.7,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-21,74.91,75.35,77,74.89,88740.19,-2.72,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-21,5862,5862.3,5863.08,5860.47,78590.34,-0.27,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-21,447.55,446.89,447.82,446.82,28230.07,-2.36,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-21,77.97,78.18,78.58,77.68,61440.59,1.21,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-21,5672.33,5673.04,5673.88,5671.59,108171.61,-2.59,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-21,444.51,444.34,446.34,443,34229.06,-1.82,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-21,77.12,77.12,77.92,76.13,67240.75,1.78,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-21,5771.7,5772.24,5772.62,5769.85,22309.98,0.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-21,442.65,442.08,443.09,440.67,72264.18,-2.24,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-21,77.21,77.94,79.44,75.93,103896.28,2.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-21,5902.33,5902.76,5903.26,5902.13,17397.07,2.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-21,450.29,451.06,452.51,448.71,10441.57,2.29,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-21,76.54,76.18,76.77,74.41,61762.82,0.66,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-21,5725.18,5725.21,5725.52,5723.45,82333.35,-2.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-21,457.75,458.08,458.34,456.78,80432.79,-0.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-21,75.68,76.52,77.62,74.57,93326.78,2.98,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-21,5703.21,5703,5705.08,5701.92,95304.11,-2.13,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-21,441.49,442.3,442.86,440.24,43824.93,1.58,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-21,75.44,76.37,76.6,75.14,108818.48,1.11,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-21,5945.09,5945.46,5946.03,5945.05,60359.41,1.89,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-21,440.58,441.45,442.15,439.91,106265.88,0.1,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-21,77.43,78.35,79.4,75.84,39560.67,-0.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-21,5772.18,5773.1,5773.99,5771.98,105736.32,-1.59,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-21,447.53,447.27,448.32,445.94,103275.11,-2.31,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-21,75.58,75.53,76.99,73.87,92955.45,-2.06,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-21,5775.12,5775.32,5776.22,5773.99,58543.37,0,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-21,451.34,451.62,453.6,451.14,12693.21,2.45,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-21,79.47,79.13,79.56,78.53,58061.83,0.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-21,5699.54,5699.5,5701.48,5697.58,82997.18,1.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-21,451.49,450.74,453.1,450.69,18289.38,-0.28,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-21,83.33,84.02,84.11,81.59,43020,2.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-21,5730.14,5730.15,5731.18,5729.03,23307.09,0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-21,449.47,449.03,449.85,447.98,64064.09,0,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-21,85.08,84.28,86.58,82.32,55267.84,-2.44,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-21,5658.45,5657.62,5659.02,5656.78,45682.03,-0.04,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-21,453.69,454.18,455.11,452.21,47084.32,-1.68,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-21,82.56,83.23,84.3,81.68,27271.71,1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-21,5707.99,5707.24,5709.57,5706.91,101950.83,-2.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-21,449.53,449.33,450.17,448.63,90663.8,0.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-21,80.08,80.1,81.92,78.31,26194.82,-0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-21,82.22,82.18,83.71,80.84,65044.03,0.87,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-21,5825.93,5824.94,5826.45,5824.68,99229.65,-0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-21,5808.9,5808.63,5809.45,5807.42,75003.27,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-21,459.62,460.61,461.95,458.35,84267.16,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-21,455.95,456.2,457.61,455.4,82251.31,2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-21,79.78,80.39,80.87,79.74,80114.31,0.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-21,80.86,81.04,82.59,79.05,23752.5,2.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-21,5658.37,5658.96,5659.18,5657.22,60350.34,2.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-21,5709.06,5708.92,5709.47,5707.12,38043.56,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-21,459.34,458.57,460.98,457.75,50151.85,-2.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-21,448.42,448.88,449.22,448.15,27305.68,1.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-20,81.87,82.02,83.74,80.95,105915.55,-2.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-20,5915.29,5915.02,5916.05,5913.69,90899.51,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-20,464.36,464.45,465.11,462.95,28148.15,-1.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-20,81.4,80.77,83.04,78.88,49899.4,1.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-20,5825.58,5825.88,5827.5,5825.52,84323.73,2.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-20,455.02,456.01,456.36,453.62,35926.04,1.14,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-20,82.44,82.21,83.63,80.45,30604.29,-1.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-20,5741.36,5741.09,5741.84,5739.99,69987.35,-0.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-20,457.54,456.67,459.37,456.48,57783.4,0.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-20,77.8,78.09,79.2,77.49,74318.53,-1.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-20,5780.77,5781.5,5781.94,5779.29,36081.56,-0.14,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-20,455.61,455.67,456.86,454.91,106254.3,0.35,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-20,76.99,76.84,77.78,75.6,12443.27,0.85,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-20,5722.65,5723.47,5724.96,5722.33,79321.49,2.08,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-20,447.49,447.39,448.32,446.68,14028.27,-0.84,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-20,77.76,78.2,78.82,76.71,62867.7,-2.41,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-20,5808.94,5808.26,5810.16,5807.98,89676.76,-1.49,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-20,440.6,441.03,441.17,438.69,98748.19,1.07,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-20,75.04,74.56,76.01,73.2,78803.81,0.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-20,5671.85,5671.32,5673.35,5670.11,57980.72,0.75,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-20,447.23,447.9,448.86,447.18,91693.42,-1.96,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-20,77.54,77.49,78.85,75.85,106926.71,0.82,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-20,5709.27,5709.05,5709.92,5707.76,54999.71,0.83,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-20,459.31,460.31,461.41,458.71,14322.37,2.92,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-20,75.7,76.38,76.46,73.8,67490.94,0.39,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-20,5775.13,5774.89,5776.66,5773.69,21141.76,1.83,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-20,459.3,458.63,460.52,457.47,34169.75,-0.52,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-20,75.3,75.7,76.51,73.79,13788.72,-0.19,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-20,5779.2,5779.91,5781.63,5777.78,54130.97,0.49,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-20,453.71,453.82,455.48,453.24,65132.55,0.52,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-20,77.12,76.2,77.47,74.31,36492.53,1.46,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-20,5655.88,5656.54,5657.04,5654.39,46762.22,-2.92,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-20,458.03,457.8,458.65,456.59,100657.35,0.83,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-20,74.57,73.88,74.91,72.33,93541.99,-2.59,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-20,5716.93,5716.78,5718.53,5715.26,62849.19,-2.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-20,444.36,445.22,446.54,442.42,16584.51,2.66,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-20,77.03,77.63,78.63,76.2,90185.16,-0.23,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-20,5670.67,5670.7,5672.41,5670.46,60905.18,-0.61,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-20,452.49,451.91,454.47,449.99,30865.14,-1.26,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-20,76,75.62,77.46,74.36,40939.04,-1.69,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-20,5928.34,5928.28,5929.26,5927.64,79985.94,0.75,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-20,457.17,456.22,458.54,455.05,104496.75,1.97,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-20,78.78,78.18,80.38,76.77,16777.21,1.25,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-20,5938.02,5937.11,5938.45,5936.34,11289.09,0.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-20,449.75,449.65,450.24,449.26,108364.22,2.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-20,83.58,82.78,85.16,82.7,27702.87,-0.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-20,5811.03,5810.64,5811.64,5809.68,107410.32,1.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-20,449.07,449.39,449.67,447.24,85827.79,1.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-20,79.62,79.52,80.91,77.52,82651.08,2.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-20,5811.42,5810.97,5812.7,5810.68,10271.11,2.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-20,452.34,453.27,454.57,451.25,60877.12,1.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-20,81.82,82.42,82.92,80.76,38871.81,1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-20,5710.58,5711.16,5712.3,5709.9,89986.11,2.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-20,454.8,454.79,455.57,453.51,66662.27,0.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-20,79.38,79.87,81.04,79.02,30192.95,1.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-20,79.74,80.01,81.53,77.91,99638.86,1.52,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-20,5718.89,5718.68,5719.51,5718.53,100415.7,1.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-20,5827.21,5827.28,5827.63,5825.52,12527.87,1.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-20,457.95,457.07,459.64,455.16,14456.55,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-20,450.97,451.42,452.27,450.91,41015.33,1.46,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-20,82.72,82.79,84.5,82.39,31587.78,0.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-20,84.07,83.31,85.5,81.41,104420.36,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-20,5706.12,5706.11,5707.04,5705.39,56371.84,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-20,5716.02,5715.91,5716.98,5714.18,71033.61,2.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-20,465.12,464.88,465.84,464.61,41102.6,2.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-20,460.97,460.95,462.69,460.06,18383.65,2.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-17,84.08,83.8,84.29,82.69,26360.84,1.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-17,5658.27,5658.42,5658.56,5656.81,50046.87,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-17,465.32,465.88,467.16,463.8,74654.02,-1.52,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-17,81.98,81.11,82.33,80.1,19647.07,-0.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-17,5818.78,5819.44,5820.64,5817.71,77228.48,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-17,463.9,463.94,465.56,462.38,92745.76,-1.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-17,81.26,81.23,82.46,81.02,49723.55,-0.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-17,5849.2,5848.53,5850.6,5847.31,58707.43,-1.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-17,464.29,463.81,465.48,463.62,19775.68,2.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-17,75.23,74.8,76.22,73.88,70196.97,-0.91,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-17,5688.1,5687.71,5688.87,5687.62,38698.16,-1.73,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-17,453.44,453.71,455.38,451.61,60054.28,1.38,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-17,75.07,74.71,77.07,72.73,30255.89,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-17,5773.36,5773.29,5774.62,5771.74,14411.32,-1.28,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-17,449,448.74,450.12,447.05,107914.71,0.32,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-17,75.55,75.51,75.73,74.7,90552.51,1.87,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-17,5747.34,5748.27,5748.89,5746.37,90932.32,-1.9,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-17,440.97,441.6,443.33,439.27,99176.99,2.23,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-17,74.08,74.91,75.92,72.98,13606.5,1.63,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-17,5708.09,5708.98,5710.47,5707.38,84663.24,-0.73,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-17,453.16,452.71,454.88,451.8,87164.76,-1.4,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-17,73.04,73.99,74,72.48,97614.17,-1.38,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-17,5737.74,5738.62,5739.9,5737.38,51365.57,0.3,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-17,444.64,444.09,444.9,442.31,35163.08,1.81,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-17,74.31,75.16,76.2,72.36,90923.01,2.77,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-17,5940.67,5941.14,5942.22,5939.83,72965.75,0.22,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-17,441.87,441.02,442.8,439.41,37278.33,-0.63,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-17,77.21,76.87,78.06,75.2,37165.37,-2.04,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-17,5693.83,5693.31,5695.62,5693.1,78665.45,-1.58,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-17,440.77,441.56,441.6,440.32,29691.18,0.72,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-17,76.5,75.93,77.36,74.29,37960.43,1.74,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-17,5728.08,5727.08,5728.38,5726.41,37318.62,-2.29,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-17,451.77,452.64,454.49,451.46,25084.85,-2.72,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-17,74.2,74.54,74.86,73.68,68157.83,-1.17,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-17,5778.5,5779.17,5780.66,5777.54,96142.19,-1.32,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-17,452.51,451.54,453.66,450.99,49174.42,-2.06,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-17,76.48,76.79,77.85,76.45,98914.02,0.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-17,5893.04,5892.92,5894.71,5891.89,86506.84,-2.11,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-17,454.99,454.04,455.4,452.25,79875.93,-2.87,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-17,75.59,75.49,76,75.04,105440.11,-2.79,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-17,5830.89,5830.14,5831.95,5829.83,68383.44,0.44,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-17,452.11,452.42,454.37,450.23,46201.91,-1.66,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-17,77.82,78.22,78.4,77.27,67071.74,2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-17,5867.17,5868.01,5869.69,5866.42,53114.23,-0.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-17,454.66,454.7,455.24,454.06,79512.88,1.69,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-17,80.39,79.9,80.94,78.89,13883.45,0.42,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-17,5829.81,5829.28,5831.52,5828.11,48265.73,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-17,452.53,452.23,453.19,451.45,109312.59,1.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-17,79.1,79.38,80.73,77.88,10184.23,0.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-17,5704.22,5704.52,5704.74,5702.47,51386.01,2.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-17,454.02,454.68,456.42,452.26,20137.23,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-17,80.86,80.73,81.86,78.78,68543.9,-1.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-17,5898.93,5898.42,5900.67,5896.6,57585.66,-0.14,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-17,458.58,458.73,459.25,456.91,71344.31,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-17,82.68,81.81,83.55,81.15,52966.95,0.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-17,81.05,81.62,82.79,80.64,91367.3,-1.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-17,5735.92,5736.11,5736.69,5735.32,31837.71,1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-17,5867.47,5868.33,5869.16,5866.05,56714.36,0.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-17,448.86,449.69,451.37,447.53,61667.27,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-17,449.91,450.46,451.48,448.8,59566.48,0.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-17,82.42,82.15,82.91,80.19,92863.31,2.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-17,81.34,81.65,83.51,79.71,81869.29,1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-17,5663.38,5663.98,5665.8,5661.74,82961.28,0.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-17,5788.31,5789.26,5789.46,5786.37,101651.91,-2.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-17,451.08,450.25,451.17,449.87,34891.1,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-17,460.64,460.41,461.67,459.04,104639.93,2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-16,84.61,83.8,84.67,83.47,45918.25,1.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-16,5859.38,5858.52,5860.31,5858.41,32804.67,-2.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-16,456.66,455.91,458.49,455.17,87676.49,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-16,83.2,83.24,83.75,82.56,79158.59,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-16,5907.33,5908.03,5909.98,5905.68,103344.51,-0.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-16,457.2,456.85,457.76,456.65,17547.74,1.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-16,82.86,82.77,83.76,81.68,66136.66,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-16,5844.55,5844.45,5846.35,5843.24,38620.42,2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-16,448.61,448.5,450.35,448.23,31248.36,-2.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-16,73.23,73.44,73.88,72.84,84320.28,1.84,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-16,5826.38,5825.92,5828.29,5824.22,87134.51,0.04,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-16,456.24,455.82,456.29,454.72,99575.83,-1.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-16,76,75.15,77.29,73.58,85375.32,-0.97,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-16,5679.96,5679.05,5680.77,5678.78,50400.23,-0.34,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-16,444.8,444.94,446.39,444.66,45177.75,1.53,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-16,74.85,74.09,76.6,72.89,89881.17,-2.9,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-16,5750.08,5750.69,5752.07,5748.72,73953.49,1.1,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-16,453.62,454.48,455.78,453.34,53469.74,0.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-16,76.86,76.53,77.27,75.97,97765.96,2.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-16,5680.21,5681.07,5682,5680.17,59478.33,-1.89,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-16,448.63,449.44,450.4,448.26,76665.05,-0.17,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-16,75.77,76.01,77.86,75.48,44033.49,2.87,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-16,5841.44,5840.77,5843.18,5840.15,84347.87,-2.21,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-16,449.3,448.44,449.36,447.99,68465.84,1.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-16,73.01,73.3,73.7,72.2,89575.93,0.04,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-16,5878.66,5878.36,5879,5878.18,80503.46,-1.08,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-16,452.91,453.47,453.6,452.8,108449.77,2.88,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-16,78.01,77.61,78.53,76.18,29973.33,2.47,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-16,5719.7,5718.72,5720.98,5716.77,33263.18,-1.19,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-16,448.39,448.08,449.81,446.29,62675.46,-0.34,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-16,76.44,75.95,76.69,74.26,15910.62,0.74,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-16,5840.57,5840.44,5842.29,5838.45,74632.06,-0.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-16,448.22,447.77,448.43,447.01,93222.87,2.74,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-16,75.03,74.07,76.35,72.86,57605.49,-2.17,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-16,5737.65,5737.97,5739.43,5737.09,101733.75,2.02,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-16,460.05,459.18,461.42,457.57,100755.86,0.01,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-16,78.29,77.32,79.05,76.75,102514.19,2.28,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-16,5680.8,5680.67,5680.94,5680.24,79388.56,2.22,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-16,442.04,441.86,444.02,441.64,93228.35,1.4,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-16,77.42,76.53,78.47,76.07,17037.6,0.37,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-16,5751.11,5750.29,5751.73,5750,70874.5,0.79,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-16,460.72,460.36,461.68,458.79,16359.76,-1.07,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-16,77.64,77.03,77.85,75.46,25154.86,1.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-16,5743.17,5743.68,5745.64,5741.84,59003.17,0.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-16,459.35,458.56,461.12,458,82691.85,-1.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-16,81.75,82.41,83.32,81.66,59582.91,-2.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-16,5774.78,5775.66,5777,5773.39,67955.91,2.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-16,459.83,459.1,459.93,457.11,53084.09,1.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-16,81.36,82.04,82.15,80.92,16018.69,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-16,5752.72,5753.02,5753.18,5751.18,96306.4,0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-16,464.38,464.61,465.33,463.49,80017.89,-2.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-16,82.65,82.73,84.68,81.84,71641.4,0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-16,5746.27,5745.51,5746.3,5744.96,58430.28,1.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-16,467.04,466.31,469.03,465.59,64494.83,2.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-16,80.05,79.47,81.77,78.25,73440.15,1.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-16,80.02,80.57,82.56,79.49,77849.2,-0.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-16,5853.91,5853.57,5855.01,5851.7,37163.86,2.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-16,5658.58,5658.43,5659.97,5657.98,70928.85,0.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-16,458.02,458.41,459.61,456.79,26775.24,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-16,466.06,466.62,467.52,465.26,27523.33,1.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-16,84.33,83.64,85.14,82.51,66652.31,-1.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-16,81.12,81,82.44,80.99,49374.02,0.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-16,5783.86,5783.16,5783.95,5781.56,51169.41,1.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-16,5790.75,5790.54,5791.11,5789.12,77177.48,-2.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-16,466.79,466.6,467.2,465.42,77092.85,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-16,447.52,447.7,447.92,446.63,81908.48,-1.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-15,83.07,83.53,84.59,81.28,97663.59,1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-15,5665.1,5666.04,5667.34,5664.62,46843.83,1.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-15,457.77,458.4,459.84,457.31,29898.69,2.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-15,83.55,83.43,84.04,81.66,28623.36,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-15,5679.2,5679.96,5680.99,5678.36,51789.22,2.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-15,458.96,459.27,460.21,457.83,64487.68,0,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-15,82.89,82.44,84.74,80.57,60456.47,2.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-15,5856.8,5856.44,5857.05,5854.98,18225.76,-1.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-15,448.76,448,449.67,447.39,76219.07,-0.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-15,74.34,74.66,75.08,72.83,38229.29,0.36,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-15,5827.1,5827.92,5829.9,5825.15,21139.82,-1.15,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-15,458.82,459.05,460.44,458.45,10362.88,1.23,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-15,77.11,77.83,78.79,75.22,38806.85,-2.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-15,5902.22,5903.1,5904.89,5902.02,49454.18,2.59,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-15,449.29,449.42,450.42,447.73,45453.7,-1.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-15,74.22,73.61,75.97,72.26,39407.17,-0.42,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-15,5881.16,5880.73,5882.15,5879.07,80853.63,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-15,458.6,458.2,459.85,458.09,105063.41,-1.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-15,73.2,73.59,75.52,72.9,12169.6,0.13,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-15,5924.02,5924.86,5926.06,5923.11,66752.52,-1.81,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-15,450.58,450.18,452.23,448.32,93727.28,2.88,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-15,72.9,73.75,74.03,72.35,38543.93,1.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-15,5882.34,5881.6,5882.96,5880.71,75376.37,-2.69,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-15,449.47,449.72,450.1,448.38,30169.62,-1.23,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-15,73.55,73.67,75.37,73.29,41090.68,0.3,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-15,5766.82,5767.34,5767.76,5766.1,45010.9,1.38,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-15,442.15,441.4,442.33,440.8,84805.56,0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-15,78.7,77.94,78.78,76.83,43658.29,-0.64,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-15,5699.81,5699.82,5700.7,5699.31,64030.4,-1.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-15,444.46,445,446.04,444.28,60820.52,-2.16,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-15,76.07,75.29,76.39,74.88,71500.92,0.13,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-15,5942.81,5943.39,5945.06,5941.14,101486.79,-2.56,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-15,447.33,446.62,449.03,445.46,62862.59,0.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-15,77.5,77.06,78.44,75.43,105763.23,1.61,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-15,5803.13,5802.82,5804.58,5802.74,12995.96,-1.62,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-15,449.22,449.52,450.03,447.85,28659.32,2.59,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-15,74.25,73.53,75.68,72.86,35243.5,-2.02,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-15,5842.81,5843.54,5843.58,5842.07,64507.56,-1.32,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-15,458.16,458.83,459.85,458.01,96727.51,0.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-15,74.58,75.49,77.36,73.75,90212.9,-1.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-15,5876.58,5877.39,5878.82,5875.69,55391.79,-0.34,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-15,459.75,459.11,459.84,458.55,91500.16,-1.17,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-15,77.87,78.38,80.36,76.37,92683.35,0.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-15,5840.4,5840.65,5841.46,5838.46,39461.66,2.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-15,458.12,457.55,459.45,455.69,43714.11,-0.17,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-15,80.43,81.37,82.66,78.99,60631.52,-2.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-15,5857.44,5857.85,5858.21,5857.39,81823.33,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-15,456.3,456.97,457.17,456.06,99020.74,-0.38,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-15,80.18,79.44,80.75,77.92,100383.88,2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-15,5764.86,5764.94,5765.03,5764.54,68539.4,-1.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-15,455.73,455.08,456.03,453.57,46983.62,1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-15,81.24,82.08,83.47,81.04,75547.28,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-15,5883.75,5883.96,5885.03,5883.05,71827.17,2.5,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-15,450.52,450.7,451.74,448.54,59648.77,-2.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-15,81.57,82.33,82.59,80.18,72540.68,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-15,83.29,83.98,85.32,82.82,32963.72,0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-15,5840.15,5839.32,5840.65,5837.57,62276.72,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-15,5889.24,5889.64,5890.65,5888.16,65170.68,-2.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-15,450.51,449.85,451.15,447.99,13139.62,-1.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-15,454.23,455.2,456.44,452.65,30539.97,-0.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-15,82.69,82.31,84.19,82.05,56780.93,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-15,80.45,80.22,80.62,79.57,44779.53,-0.15,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-15,5770.54,5770.95,5772.77,5768.88,40165.13,-0.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-15,5807.79,5808.18,5809.31,5806.36,66048.46,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-15,455.98,456.18,457.28,454.43,38517.58,1.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-15,448.49,448.94,450.37,448.33,65734.2,2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-14,84.1,83.55,84.29,83.2,26601.16,1.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-14,5915.81,5915.86,5916.29,5913.87,14522.98,2.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-14,449.75,450.04,451.34,447.9,61727.1,-1.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-14,80.25,79.58,82.23,77.9,24759.17,-0.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-14,5871.34,5871.23,5871.87,5869.91,92393.73,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-14,450.51,449.85,451.54,449.58,28177.44,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-14,78.6,79.42,80.24,77.67,87411.61,0.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-14,5881.26,5881.14,5881.39,5880.68,77239.92,1.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-14,450.76,451.74,452.33,449.89,104556.79,-0.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-14,77.33,76.7,79.29,74.73,81493.31,-1.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-14,5925.39,5925.84,5926.74,5923.86,63146.8,-2.64,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-14,448.07,447.9,449.72,447.41,56623.47,-0.07,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-14,73.46,73.57,75.56,71.49,27274.55,2.62,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-14,5898.39,5897.99,5899.8,5896.18,77653.46,-0.96,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-14,451.14,452.12,453.09,450.33,103433.76,-2.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-14,74.26,74.93,75.59,72.31,93530.4,0.26,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-14,5828.91,5828.4,5830.28,5827.34,93368.61,-2.8,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-14,456.06,456.9,457.61,455.29,12423.81,1.49,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-14,75.3,74.55,75.7,74,75222.22,-0.33,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-14,5664.04,5664.96,5665.9,5662.97,86447.89,0.43,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-14,449.8,449.74,450.94,449.23,94855.67,-2.84,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-14,76.62,77.55,78.5,76.18,103938.52,1.3,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-14,5677.84,5678.45,5679.52,5676.94,23234.29,-2,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-14,458.15,457.41,460.15,456.53,60297.9,-0.57,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-14,75.64,76.46,77.47,75.2,11344.08,1.73,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-14,5797.15,5796.8,5797.36,5796.31,71397.94,-2.27,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-14,444.57,443.64,445.29,442.09,100698.43,2.26,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-14,75.39,75.96,77.1,74.02,86342.74,-0.32,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-14,5784.78,5784.66,5785.8,5783.79,41522.57,-1.78,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-14,454.59,454.71,455.37,454.29,63641.81,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-14,77.38,76.95,77.39,76.43,73170.24,-2.72,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-14,5841.04,5840.65,5842.96,5838.97,84946.91,2.93,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-14,453.86,454.1,455.9,452.01,99571.43,1.01,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-14,77.12,77.47,78.79,76.08,77336.09,2.63,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-14,5917.13,5917.6,5917.86,5915.52,68117.96,1.52,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-14,456.04,455.51,458.01,454.15,42331.52,0.36,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-14,73.45,73.89,73.94,72.73,35360.52,2.18,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-14,5847.72,5848.52,5850.3,5846.15,87918.24,2.39,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-14,451.33,451.52,451.66,449.86,60833.39,-2.53,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-14,73.68,74.13,75.7,73.42,26603.61,0.66,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-14,5846.69,5846.61,5847.43,5845.53,16030.99,2.25,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-14,441.13,440.87,442.94,439.82,38603.03,-0.1,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-14,76.53,76.87,76.94,75.2,39380.8,-2.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-14,5900.36,5900.9,5902.32,5899.44,60083.53,0.51,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-14,459.59,460.57,461.09,457.84,100672.98,-2.6,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-14,81.14,80.59,82.67,79.28,100845.15,0.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-14,5939.92,5938.95,5940.7,5936.99,57624.87,0.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-14,465.63,466.39,466.52,464.29,58459.59,-2.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-14,83.22,83.99,85.44,81.73,71279.88,2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-14,5695.06,5695.07,5695.66,5693.59,36866.17,1.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-14,449.09,449.2,449.55,447.84,44421.49,2.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-14,84.32,83.58,84.69,82.94,54002.57,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-14,5740.13,5739.87,5741.02,5738.3,68282.92,-0.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-14,463.18,464.04,465.92,461.61,69735.99,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-14,81.15,81.01,82.83,80.6,81461.12,-0.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-14,81.48,82.22,84.08,79.89,24747.74,2.6,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-14,5955.12,5955.87,5955.88,5954.6,35547.67,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-14,5781.05,5780.1,5782.5,5778.12,70790.09,0.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-14,467.53,466.73,468.13,466.72,41319.92,-1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-14,453.82,454.04,455.4,452.34,91193.2,0.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-14,79.59,79.83,80.51,78.64,88554.88,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-14,80,80.34,81.22,79.07,49105.17,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-14,5738.05,5738.92,5739.6,5736.46,102032.55,0.76,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-14,5806.76,5806.76,5806.91,5805.15,15169.07,1.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-14,460.34,459.44,460.71,459.3,62392.72,1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-14,463.71,464.26,465.88,462.23,33502.63,-2.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-13,84.39,83.43,85.61,82.42,101482.59,1.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-13,5804.76,5804.24,5805.24,5804.03,54632.02,-2.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-13,463.01,462.69,463.58,461.69,56221.89,2.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-13,79.76,79.58,81.73,78.15,30264.64,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-13,5761.16,5761.49,5761.91,5760.67,13152.9,-1.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-13,451.31,450.34,452.54,448.49,31944.18,-0.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-13,83.25,82.93,84.28,82.83,55347.21,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-13,5837.27,5837.62,5838.14,5836.14,69578.23,2.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-13,450.02,450.53,451.55,449.71,45680.61,0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-13,75.18,75.05,76.65,73.57,108430.05,-0.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-13,5786.18,5786.03,5786.25,5785.22,56491.78,-1.09,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-13,442.59,443.49,445.32,441.74,24585.09,-2.67,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-13,75.38,75.59,77.56,74.89,105200.24,0.58,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-13,5850.31,5849.92,5851.15,5849.18,29770.49,2.63,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-13,454.73,454.28,455.55,453.75,109177.74,1.45,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-13,78.12,77.65,78.25,77.55,39557.93,-0.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-13,5854.95,5854.8,5856.1,5854.41,73290.9,1.55,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-13,449.31,449.06,451.08,448.86,86732.87,0.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-13,75.54,75.78,76.52,74.13,52525.62,1.01,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-13,5774.47,5774.2,5774.76,5772.34,27385.75,0.7,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-13,447.27,446.68,448.32,446.36,99990.05,-0.39,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-13,75.54,76.52,77.15,75.19,87591.1,1.91,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-13,5824.57,5825.33,5826.83,5823,43539.54,-1.16,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-13,442.08,442.25,442.87,441.91,45102.62,-0.88,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-13,76.48,77.46,78.01,74.86,65971.09,0.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-13,5852.45,5852.22,5853.6,5851.74,16337.07,1.51,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-13,459.56,459.58,460.95,459.21,15853.9,2.49,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-13,72.93,73.42,74.79,72.75,36876.6,-2.51,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-13,5925.26,5924.71,5926.87,5923.27,83213.57,1.37,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-13,455.3,454.81,456.94,453.96,11594.18,2.43,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-13,74.63,75.17,75.93,74.02,23878.11,-0.71,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-13,5938.52,5937.59,5939.88,5935.86,60707.2,2.69,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-13,450.41,449.6,451.33,448.94,31826.77,-1.02,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-13,76.94,77.59,78.2,75.52,16609.36,0.59,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-13,5737.47,5737.62,5739,5736.62,11297.19,0.8,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-13,449.68,449.16,449.77,447.2,86028.61,1.17,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-13,73.7,74.03,75.05,72.2,83908.45,1.3,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-13,5711.64,5712.03,5712.89,5710.35,92547.7,1.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-13,448.01,448.88,450.58,447.13,92805.27,-2.37,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-13,77.44,76.52,78.73,75.19,109990.08,-1.34,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-13,5791.43,5790.71,5792.93,5789.57,69815.68,-2.8,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-13,460.28,459.79,461.9,459.04,58540.95,1.31,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-13,77.37,76.58,77.87,74.83,69734,2.99,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-13,5819.05,5818.81,5819.85,5818.61,22156.12,2.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-13,447.85,447.07,448.27,445.31,53733.53,-2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-13,82.3,83.05,83.2,82.23,101407.74,0.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-13,5918.05,5917.57,5919.36,5915.99,91287.36,-2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-13,448.74,448.24,449.23,447.87,24224.35,-0.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-13,80.77,79.96,81.38,79.44,29873.25,1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-13,5669.62,5669.34,5670.5,5668.85,99938.44,0.05,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-13,448.86,448.75,449.63,448.66,89247.4,2.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-13,83.76,82.85,85.54,81.82,71684.1,-2.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-13,5664.18,5664.58,5666.14,5663.42,85256.67,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-13,458.6,458.31,458.79,457.5,24493.9,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-13,83.54,83.07,84.4,81.08,27556.03,0.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-13,79.92,79.33,81.5,77.51,94829.54,-0.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-13,5758.19,5758.11,5759.47,5756.28,24498.17,0.91,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-13,5931.82,5930.9,5933.28,5930.64,63063.4,2.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-13,454.48,453.79,455.96,452.64,92989.35,2.63,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-13,456.91,457.75,457.8,455.33,78993.97,-2.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-13,82.9,82.08,84.64,80.61,11149.19,-2.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-13,81.83,82,83.22,81.4,10398,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-13,5677.45,5676.89,5677.6,5675.57,48548.29,1.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-13,5726.87,5727.3,5728.51,5725.72,40504.72,0.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-13,453.26,452.64,453.54,450.72,29578.12,1.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-13,456.11,455.19,457.65,455.01,89729.71,1.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-10,79.64,80.18,81.35,77.77,80192.88,2.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-10,5732.89,5733.27,5734.62,5731.36,40987.48,-2.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-10,467.3,466.54,467.33,466.21,96045.14,1.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-10,82,81.87,82.06,81.83,43439.42,2.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-10,5796.46,5796.32,5798.42,5795.59,83873.73,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-10,447.22,447.25,449.19,446.99,40932.08,-2.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-10,79.42,80.42,80.89,77.71,39389.45,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-10,5684.63,5685.57,5686.77,5684.02,96092.54,2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-10,446.6,446.8,447.72,445.58,62900.33,1.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-10,76.43,76.04,78.31,75.17,70371.69,-0.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-10,5854.56,5855.01,5855.88,5852.97,67869.49,-1.89,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-10,454.67,455.56,456.82,454.37,101649.42,-0.46,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-10,75.97,75.86,76.5,74.88,58792.37,0.33,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-10,5898.99,5898.21,5900.88,5896.67,34931.48,-0.37,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-10,446.47,446.7,447.73,445.95,106191.98,-1.82,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-10,76.2,75.34,76.94,74.37,84458.19,-0.73,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-10,5787.89,5787.6,5789.51,5785.62,80545.28,2.85,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-10,448.64,449.25,450.78,447.79,74127.56,-1.24,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-10,74.79,75.14,76.75,73.94,88388.53,-1.44,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-10,5838.53,5837.81,5840.51,5836.86,62263.22,1.21,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-10,456.89,457.38,459.34,454.92,39508.31,1.43,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-10,74.45,73.59,75.62,71.6,101639.02,2.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-10,5733.84,5734.56,5734.88,5733.52,96917.14,0.95,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-10,441.33,441.63,442.57,440.2,16548.19,1.8,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-10,78.8,77.89,79.74,76.77,96009.78,2.19,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-10,5710.02,5710.45,5711.73,5708.92,109538.43,-1.51,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-10,442.56,442.29,443.73,440.51,63523.99,-1.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-10,77.21,78.12,79.21,77.12,53810.21,1.66,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-10,5712.56,5712.4,5714.07,5711.23,105608.56,2.48,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-10,454.48,455.02,455.29,452.57,68759.45,-1.48,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-10,76.98,77.75,78.63,75.39,57231.58,0.69,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-10,5863.15,5862.46,5863.68,5862.21,56649.51,1.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-10,457.96,458.01,459.24,457.77,106996.78,2.11,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-10,77.15,76.59,78.74,74.96,12911.42,2.71,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-10,5843.13,5842.42,5844.1,5841.47,37233.58,1.36,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-10,446.86,447.1,448.15,445.93,16854.5,1.03,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-10,74.2,74.65,74.89,72.86,63155.22,-2.55,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-10,5793.24,5793.69,5794.05,5792.71,36421.38,-2.14,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-10,448.23,448.92,450.73,447.51,58911.73,0.36,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-10,75.29,75.03,76.91,74.2,105962.46,0.75,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-10,5735.3,5734.64,5735.36,5733.53,94256.34,-0.46,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-10,449.28,448.63,451.15,448.12,91825.89,0.49,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-10,81.6,80.87,82.68,80,103323.61,1.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-10,5749.02,5749.1,5750.81,5747.09,30832.17,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-10,447.34,447.7,449.2,446.18,51804.7,-2.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-10,80.11,80.2,81.02,78.73,101498.03,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-10,5947.14,5946.35,5948.81,5945.36,72897.33,0.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-10,455,454.28,456.34,452.51,98995.04,0.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-10,80.54,79.84,81.5,79.1,61064.86,2.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-10,5956.7,5956.41,5957.94,5955.19,90523.82,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-10,456.87,456.45,458.74,456.01,32597.25,-1.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-10,80.53,79.95,81.19,78.06,62865.23,2.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-10,5700.18,5699.51,5701.48,5698.62,94094.61,0.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-10,457.19,457.34,458.74,455.82,72641.04,-2.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-10,80.67,80.13,81.1,78.61,84506.49,2.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-10,82.85,82.46,83.29,81.55,11394.93,1.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-10,5918.64,5919.37,5920.53,5918.62,81842.73,1.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-10,5893.32,5893.79,5893.84,5891.71,46559.21,1.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-10,460.52,459.67,462.29,459.27,103342.84,-1.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-10,451.19,452.18,453.37,451.13,106502.79,2.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-10,81.16,80.44,81.89,78.92,44936.04,-0.48,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-10,83.17,83.67,84.79,81.7,102337.24,-1.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-10,5878.57,5878.51,5880.32,5876.68,46433.93,1.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-10,5936.25,5935.27,5936.67,5933.63,91751.93,-1.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-10,459.09,458.21,459.83,457.81,45259.74,-2.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-10,456.65,457.08,457.95,455.62,48658.16,0.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-09,79.38,79.46,80.26,77.82,34496.84,0.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-09,5825.56,5825.66,5826.03,5825.29,94930.26,1.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-09,456.33,455.4,456.42,454.9,36286.23,-2.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-09,81.71,81.49,83.16,80.14,96080.34,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-09,5828.3,5827.99,5830.16,5827.19,22648.42,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-09,453.89,453.56,455.78,451.62,49036.33,0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-09,81.44,80.87,81.57,80.21,109561.33,-2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-09,5908.23,5907.27,5909.99,5907.06,19909.3,0.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-09,455.8,456.19,458.07,455.75,96500.37,-0.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-09,76.88,76.59,77.39,76.25,26875.09,1.39,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-09,5932.38,5932.08,5933.15,5930.78,51880.73,-2.94,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-09,456.45,456.96,458.72,454.89,32961.06,0.96,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-09,75.36,75.66,75.91,75.03,107809.47,-2.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-09,5947.01,5946.78,5947.58,5946.61,86283.9,-0.23,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-09,440.4,440.9,441.52,439.38,99719.23,-0.6,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-09,77.45,77.02,78.63,75.21,81345.86,1.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-09,5742.82,5742.86,5743.16,5741.89,102835.97,-2.25,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-09,447.01,446.11,447.69,444.57,105847.52,2.12,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-09,73.79,74.47,75.06,71.88,88499.98,-1.07,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-09,5853.53,5852.75,5854.35,5851.61,63981.88,0.54,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-09,460.92,460.5,462.7,459.77,12337.03,-1.83,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-09,77.7,77.63,79.42,76.69,36754.2,-2.52,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-09,5678.34,5678.23,5679.31,5677.73,50701.78,-1.88,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-09,458.14,458.74,459.83,457.71,28690.11,-2.86,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-09,77.12,76.81,77.72,76.48,100740.55,-1.21,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-09,5778.82,5779.03,5780.86,5777.76,64761.17,0.11,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-09,443.36,444.01,445.21,442.94,54078.89,-2.39,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-09,76.99,77.17,77.31,76.69,71837.71,2.58,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-09,5767.44,5766.83,5768.59,5765.28,13825.83,-2.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-09,455.38,456.02,457.17,453.67,15265.34,0.33,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-09,76,76.27,77.8,75.24,77832.29,-2.55,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-09,5677.87,5678.13,5679.77,5676.31,15870.89,1.36,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-09,451.23,451.02,451.61,450.34,54351.15,0.87,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-09,74.7,75.05,75.44,74.05,36891.08,1.8,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-09,5709.22,5710.18,5711.65,5708.16,75432.16,-2.49,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-09,453.46,452.53,453.82,451.08,48221.11,0.12,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-09,74.92,75.23,75.63,73.91,72392.6,2.29,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-09,5772.52,5773.48,5774.3,5771.24,103892.47,-1.92,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-09,449.15,449.86,449.98,447.63,76461.98,1.11,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-09,76.22,75.44,77.31,75.32,43300.51,1.91,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-09,5883.11,5883.87,5883.99,5882.26,79166.53,0.18,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-09,453.02,452.36,454.69,450.77,36633.94,0.47,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-09,76.64,76.69,78.55,76.14,96128.23,-0.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-09,5788.35,5788.55,5789.06,5788.08,101586.24,2.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-09,444.11,443.78,444.3,443.48,27910.83,-1.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-09,81.67,80.95,82.32,79.92,83933.97,2.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-09,5849.32,5848.94,5849.89,5846.97,52628.9,2.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-09,446.57,446.97,448.81,446.36,64044.29,2.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-09,78.94,79.28,79.39,77.53,64304.35,-1.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-09,5718.86,5719.33,5719.72,5716.91,67512.44,-2.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-09,449.15,449.68,450.31,448.55,73943.58,2.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-09,78.68,79.59,81.19,77.96,108741.84,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-09,5802.36,5802.09,5803.49,5800.81,35123.86,0.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-09,463.64,463.28,463.66,462.01,79119.2,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-09,80.14,80.27,81.76,79.07,92557.72,2.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-09,80.45,80.38,81.18,79.4,82507.45,-1.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-09,5685.62,5685.55,5686.41,5685.45,29685.89,-1.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-09,5889.24,5890.01,5891.28,5888.39,52554.03,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-09,461.06,460.36,462.7,459.56,55899.16,-1.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-09,457.92,457.72,459.87,456.24,57429.26,1.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-09,83.65,83.83,84.44,82,84933.76,2.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-09,81.62,81.61,82.44,81.46,104915.09,-2.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-09,5863.68,5862.75,5865.18,5862.31,101476.95,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-09,5823.05,5822.55,5825,5822.08,53847.58,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-09,448.08,448.49,449.94,446.25,39059.49,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-09,461.09,460.39,461.55,458.43,58752.32,-2.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-08,81.76,81.08,82.26,80.08,26051.24,0.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-08,5726.33,5727.23,5728.77,5725.68,19752.02,-1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-08,458.42,458.24,459.76,456.52,38923.63,-2.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-08,82.53,83.43,84.14,80.86,83295.93,1.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-08,5665.2,5665.19,5666.66,5664.15,91721.62,-1.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-08,454.62,453.85,455.94,452.29,31866.13,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-08,84.52,83.9,85.83,82.39,43220.22,1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-08,5899.64,5899.75,5900.8,5898.62,16932.29,0.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-08,460.71,460.94,461.85,460.1,83408.92,-1.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-08,76.15,75.82,76.35,75.75,26188.96,0.3,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-08,5855.75,5856.07,5858.01,5855.37,62871.08,-0.99,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-08,446.23,446.83,448.03,444.25,39815.47,1.29,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-08,76.44,75.67,78.13,73.93,28333.6,-1.21,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-08,5788.13,5787.95,5788.93,5787.93,53336.45,1.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-08,460.03,460.07,460.89,458.57,32712.14,1.56,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-08,74.36,74.96,76.7,73.21,28473.58,-2.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-08,5913.87,5913.67,5914.65,5911.9,82703.57,-2.66,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-08,459.87,459.12,460.9,458.02,30988.15,0.44,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-08,75.44,76.4,78.28,74.89,24850.41,2.66,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-08,5676.52,5676.88,5677.62,5675.77,102181.12,-1.85,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-08,443.55,442.67,444.07,442.6,55102.08,-0.89,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-08,75.77,74.8,76.57,74.72,51545.27,-2.08,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-08,5915.42,5914.52,5915.47,5913.28,70595.6,-0.98,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-08,440.86,441.27,442.86,440.69,40752.2,-2.99,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-08,77.62,78.15,78.47,75.66,94397.05,2.84,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-08,5689.05,5688.49,5690.37,5686.67,61772.83,2.38,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-08,451.08,451.68,453.25,449.95,63329.21,2.64,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-08,77.42,76.65,78.45,75.78,71127.64,-0.79,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-08,5872.36,5871.73,5874.13,5869.81,22818.63,-1.24,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-08,457.27,457.81,459.59,457.21,75228.98,0.7,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-08,74.53,73.75,75.95,73.71,69066.27,-2.29,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-08,5704.84,5704.34,5704.91,5704.11,54903.08,2.35,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-08,456.94,457.4,458.06,455.64,45245.06,-1.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-08,77.17,76.4,78.86,74.93,11846.22,0.72,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-08,5872.16,5872.6,5872.89,5871.39,34848.58,-2.26,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-08,451.36,451.28,452.89,450.33,19023.22,1.58,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-08,77.16,77.47,77.54,75.67,25378.97,-2.69,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-08,5845.36,5845.49,5846.14,5844.67,67099.13,-0.89,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-08,455.24,455.1,455.8,453.4,52041.88,1.56,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-08,78.26,77.78,80.07,77.67,104736.05,2.59,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-08,5802.21,5802.96,5804.33,5801.09,43444.2,1.07,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-08,440.19,441.06,442.27,438.77,55987.17,1.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-08,78.82,78.06,79.52,77.32,36058.63,2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-08,5861.28,5860.68,5861.96,5860.5,107399.68,0.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-08,462.63,461.96,463.12,461.22,55121.48,0.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-08,81.72,82.38,83.98,80.29,49382.57,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-08,5727.2,5727.14,5728.53,5726.32,90232.11,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-08,448.36,447.64,448.76,446.22,103452.55,0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-08,83.66,84.15,84.85,83.36,91803.25,-2.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-08,5782.21,5781.31,5782.54,5780.95,45327.25,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-08,453.67,454.12,454.12,452.91,27588.88,-0.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-08,82.21,81.92,83.87,80.71,78881.5,2.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-08,5874.06,5874.96,5875.88,5873.46,79657.4,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-08,453.82,453.8,455.27,452.27,79793.69,2.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-08,83.05,83.58,83.85,81.42,89663.79,0.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-08,80.96,80.12,82.57,79.56,26848.73,-0.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-08,5658.86,5658.81,5660.65,5658.35,43333.99,-1.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-08,5702.18,5702.87,5703.69,5700.23,31842.69,-1.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-08,460.62,460.04,461.97,458.87,41031.09,-1.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-08,463.35,462.98,465.18,462.8,33587.75,2.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-08,80.07,80.04,81.91,78.92,29528.62,-0.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-08,81.24,80.86,81.52,80.13,54111.26,2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-08,5860.93,5860.56,5861.75,5858.84,24461.67,2.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-08,5898.14,5897.5,5899.23,5896.05,14059.62,2.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-08,448.47,448.24,448.81,446.55,103011.79,0.18,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-08,459.32,459.45,460.46,458.73,19909.95,1.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-07,80.2,81.07,82.26,79.2,92491.72,2.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-07,5802.14,5802.25,5803.1,5801.81,99094.97,2.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-07,461.81,461.79,462.79,460.51,25020.77,-2.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-07,82.64,83.55,85.08,82.58,82610.55,0.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-07,5736.87,5736.45,5737.77,5735.37,35258.03,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-07,453.32,453.5,455.05,452.42,89013.07,0.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-07,83.11,82.15,83.35,82.02,107621.77,0.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-07,5851.09,5850.26,5851.38,5849.55,23066.89,0.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-07,458.07,458.02,459.97,457.63,47813.28,1.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-07,73.89,73.73,74.15,73.41,105068.44,-0.66,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-07,5775.19,5775.19,5775.74,5773.41,88509.52,1.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-07,441.83,441.28,442.02,440.15,19994.34,-0.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-07,76,75.27,77.36,73.99,51010.78,-2.98,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-07,5951.04,5950.1,5951.27,5948.47,82097.01,2.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-07,457.47,457.46,459.46,455.89,97669.87,2.81,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-07,78.7,78.01,78.94,77.99,107994.92,-1.76,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-07,5750.77,5751.25,5752.83,5750.2,49521.6,-1.12,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-07,451.03,451.11,451.93,450.36,12290.85,-2.54,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-07,75.6,76.07,76.1,74.96,79575.92,-2.68,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-07,5839.8,5840.37,5842.18,5838.42,28161.39,-0.61,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-07,441.41,441.48,441.8,440.64,66129.66,-1.75,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-07,77.24,77.84,79.47,75.83,77729.61,0.23,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-07,5702.67,5701.77,5704.44,5701.61,30288.05,2.4,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-07,444.71,443.94,445.39,443.37,22113.31,-1.59,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-07,73.99,74.4,76.1,73.32,94054.62,-0.02,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-07,5926.72,5926.31,5927.93,5925.88,38133,-2.53,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-07,440.51,441.49,442.08,440.27,103719.17,0.22,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-07,75.53,75.54,76.39,74.37,21489.24,-1.1,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-07,5681.9,5681.67,5683.51,5680.3,48229.65,-2.49,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-07,448.75,448.19,448.95,446.5,10105,-0.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-07,73.49,74.28,75.56,72.24,109927.5,-1.45,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-07,5752.38,5753.24,5753.38,5750.72,32666.62,-0.12,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-07,449.82,450.43,451.42,449.79,51612.78,-2.98,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-07,77.07,77.49,77.5,75.34,93877.54,2.39,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-07,5911.93,5912.6,5914.05,5911.18,24002.6,2.83,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-07,441.4,441.59,443.05,441.17,79839.41,-1.09,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-07,73.56,73.64,74.96,72.79,81338.48,-1.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-07,5793.58,5793.34,5794.55,5792.48,71559.36,0.6,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-07,454.54,455.33,455.35,453.94,23283.14,-1.49,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-07,74.54,74.65,75.37,73.65,57683.41,1.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-07,5842.3,5842.35,5843.2,5841.2,71876.92,-2.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-07,451.95,451.08,453.71,450.36,87330.29,2.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-07,77.15,77.42,77.45,75.77,14817.98,-2.95,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-07,5898.86,5899.19,5900.4,5898.85,77539.98,-2.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-07,460.21,460.06,461,459.25,19178.89,0.17,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-07,84.3,83.43,84.85,82.81,74967.7,1.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-07,5832.91,5831.95,5833.51,5831.58,68333.83,2.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-07,449.13,449.41,451.35,448.79,14338.05,1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-07,84.16,83.43,85.46,82.6,72507.99,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-07,5748.49,5748.23,5749.3,5747.64,85226.2,1.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-07,453.34,453.23,454.59,452.8,44962.63,1.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-07,83.43,83.89,85.84,81.93,92418.83,-1.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-07,5942.1,5941.67,5942.38,5940.61,103533.42,-1.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-07,461.45,461.05,463.28,460.77,16853.7,0.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-07,81.36,81.61,81.71,79.55,44724.7,2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-07,82.78,81.83,84.74,80.67,34709.57,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-07,5905.81,5905.6,5906.56,5904.67,95643.65,2.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-07,5925.78,5926.66,5928.06,5925.47,23126.41,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-07,451.58,451.24,451.89,450.34,31641.83,2.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-07,458.55,458.51,459.83,457.76,38104.95,-1.64,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-07,84.39,83.86,85.58,83.85,51073.18,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-07,80.9,81.81,83.09,80.28,19249.35,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-07,5780.95,5781.34,5781.58,5779.95,54473.6,0.16,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-07,5916.26,5917.06,5918.17,5915.32,97930.38,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-07,458.64,457.75,460.17,456.22,88025.29,-1.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-07,454.56,454.97,455.65,452.69,51473.59,0.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-06,82.87,81.91,82.91,80.65,17385.29,-0.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-06,5891.3,5890.59,5893.26,5889.29,83919.9,1.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-06,462.96,462.77,464.17,461.25,47284.75,-1.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-06,81.81,82.26,82.33,80.75,78626.16,1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-06,5671.91,5672.2,5672.62,5670.98,92371.12,0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-06,446.5,446.89,448.44,446.23,57794.21,1.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-06,81.81,81.38,82.07,79.48,102672.63,-1.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-06,5935.42,5934.47,5937.35,5933.29,19415.41,-0.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-06,456.29,456.51,457.1,454.32,82820.97,-1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-06,73.96,74.07,74.66,72.24,108578.01,2.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-06,5815.27,5816.11,5816.41,5814.31,80579.91,-2.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-06,440.58,440.83,442.49,439.84,54511.62,2.73,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-06,75.08,74.5,76.46,73.59,73160.63,-2.19,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-06,5762.95,5762.46,5763.66,5761.79,108182.95,1.96,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-06,454.78,453.81,455.52,453.76,13852.58,2.5,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-06,74.99,75.14,75.25,73.81,84348.49,1.67,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-06,5827.91,5828.5,5829.16,5826.46,82484.81,2.03,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-06,458.33,457.41,458.87,455.79,42349.82,2.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-06,74.92,75.23,75.45,72.95,54865.45,2.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-06,5895.98,5895.44,5896.1,5893.96,31080.48,-1.29,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-06,443.59,444.45,446.24,442.67,74507.44,0.58,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-06,75.4,75.35,77.24,74.13,75199.02,-0.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-06,5860.88,5860.05,5861.31,5858.73,90361.61,-1.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-06,451.06,450.55,452.67,449.52,70232.46,1.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-06,77.08,76.71,77.8,75.28,106875.89,-1.89,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-06,5652.18,5652.41,5652.46,5650.39,41791.98,-1.58,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-06,453.78,454.33,455.09,452.16,79052.24,0.3,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-06,74.39,73.92,75.05,72.21,27990.65,0.86,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-06,5718.85,5719.02,5719.14,5716.94,73845.87,1.1,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-06,453.77,454.14,455.86,452.84,64844.64,-1.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-06,75.45,75.3,76.61,74.52,13600.24,-1.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-06,5704.34,5704.08,5705.1,5702.18,51637.48,1.76,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-06,447.87,448.38,450.16,447.6,27185.8,2.89,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-06,76.57,76.35,77.77,74.79,72431.76,-0.29,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-06,5803.9,5804.06,5805.74,5802.55,16389.58,0.04,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-06,458.92,459.72,461.19,458.08,108607.34,1.35,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-06,74.55,75.51,77.47,73.33,30200.88,0.68,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-06,5887.73,5888.17,5889.97,5886.05,42315.61,1.71,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-06,450.53,449.67,450.98,448.26,67323.57,-2.11,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-06,74.72,74.31,75.29,73.08,46749.22,0.04,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-06,5926.94,5927.21,5927.55,5926.78,108974.29,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-06,444.2,444.91,446.52,443.75,42557.35,1.08,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-06,76.98,77,78.34,76.78,60041.43,2.02,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-06,5672.39,5672.47,5672.83,5671.4,29093.34,-0.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-06,448.35,448.54,449.16,446.41,16798.44,-0.82,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-06,80.65,81.26,82.96,79.34,72689.32,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-06,5888.38,5888.51,5889.54,5887.41,105570.03,2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-06,455.75,455.96,457.62,454.82,58027.62,-0.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-06,82.62,82.12,82.72,80.8,12508.72,-0.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-06,5841.85,5841.41,5842.55,5839.84,63511.31,0.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-06,456.19,455.84,457.13,454.97,49805.08,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-06,81.45,82.14,82.44,79.56,68545.28,-1.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-06,5878.61,5879.54,5880.16,5877.52,11645.22,-0.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-06,463.67,464.17,465.22,462.84,34594.17,-2.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-06,82.99,83.07,83.28,82.66,39561.13,-0.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-06,80.59,80.27,81.32,79.96,83754.89,-1.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-06,5828.91,5828.76,5830.3,5826.99,70490.74,1.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-06,5659.23,5658.46,5661.02,5657.55,101299.17,-0.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-06,450.87,450.38,452.18,448.42,75768.3,0.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-06,460.2,459.92,461.4,459.34,17585.7,2.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-06,81.78,81.92,82.6,81.4,36998.36,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-06,84.48,83.77,85.18,82.86,46396.09,0.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-06,5928.68,5928.73,5929.67,5928.48,55825.47,0.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-06,5925.02,5925.55,5926.73,5923.59,51536.85,2.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-06,453.17,453.88,453.94,452.32,41710.01,0.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-06,449.58,449.91,450.44,448.09,75489.86,-1.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-03,82.19,82.33,84.27,81.14,83495.39,-1.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-03,5897.43,5897.84,5898.48,5895.65,10769.88,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-03,453.26,453.69,454.95,451.91,88907.02,-2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-03,81.81,82.52,82.58,80.63,50857.75,1.78,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-03,5955.39,5955.7,5957.6,5954.4,50034.69,-0.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-03,460.05,461,462.86,458.74,15100.16,1.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-03,82.94,83.51,85.43,82.86,75800.26,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-03,5827.08,5827.3,5828.51,5826.1,25073.24,-2.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-03,454,454.71,455.08,452.78,48479.35,3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-03,74.09,74.67,74.69,72.33,55069.03,-1.73,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-03,5744.42,5743.69,5744.83,5742.87,32682.2,-1.35,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-03,455.07,455.08,455.91,454.27,77071.52,1.39,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-03,78.17,77.76,79.33,76.98,99710.85,2.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-03,5892.51,5891.69,5892.56,5890.58,20955.25,-0.13,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-03,447.76,448.47,450.06,445.91,44102.71,0.07,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-03,77.68,77.26,79.33,76.95,79454.99,1.12,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-03,5911.68,5911.18,5912.69,5909.56,99610.71,2.23,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-03,445.88,446.67,447.42,444.15,20403.11,-2.78,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-03,77.85,77.88,78.99,75.97,107757.63,1.37,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-03,5724.31,5723.89,5725.75,5722.5,65462.53,-1.31,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-03,453.99,453.35,455.78,452.3,80151.9,1.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-03,74.76,75.56,76.72,74.65,108575.99,1.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-03,5715.14,5714.5,5716.54,5712.89,66159.24,-1.8,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-03,443.55,442.61,443.96,441.67,66837.8,-0.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-03,77.22,77,78.04,76.24,39547.44,1.79,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-03,5702.11,5702.34,5703.23,5701.43,100047.23,-2.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-03,441.97,441.03,442.12,439.43,26109.19,-1.12,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-03,75.42,75.04,76.69,74.53,92234.08,-0.14,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-03,5849.23,5849.78,5850.22,5848.77,40986.91,-1.38,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-03,442.33,442.4,444.08,441.32,102990.72,-0.28,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-03,75.4,76.02,77.65,73.75,62021.55,0.96,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-03,5736.98,5737.7,5737.71,5735.09,48047.71,2.43,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-03,445.66,444.72,446.16,444.64,89483.18,2.59,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-03,75.38,75.51,77.13,75.03,108001.82,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-03,5902.03,5902.82,5904.24,5900.16,61951.45,1.88,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-03,449.61,449.49,451.08,449.09,86605.77,2.3,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-03,73.37,73.88,74.47,72.5,83092.04,2.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-03,5766.59,5766.74,5768.7,5764.66,57724.15,1.99,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-03,461.24,460.29,462.42,459.94,108208.2,-0.61,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-03,72.74,73.34,74.5,71.24,80719.37,2.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-03,5906.01,5906.98,5908.8,5905.83,58420.43,0.24,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-03,443.02,442.09,444.31,440.95,61635.59,-2.48,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-03,79.81,79.51,80.31,79.25,76955,-0.38,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-03,5895.3,5894.58,5897.12,5892.77,26312.05,-1.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-03,448.29,449.18,449.57,447.74,72138.31,-0.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-03,82.98,82.18,84.4,80.92,90042.71,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-03,5684.68,5685.59,5685.69,5684.23,33460.09,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-03,457.55,458.11,458.83,456.9,67891.85,-2.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-03,78.56,79.44,80.31,77.08,68263.56,0.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-03,5907.72,5907.63,5908.98,5905.7,11790.91,1.38,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-03,455.87,455.58,457.47,454.33,58287.47,0.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-03,80.93,80.68,82.02,78.94,78313.48,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-03,5943.65,5943.74,5943.91,5942.89,73137.86,1.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-03,466.33,465.69,467.58,464.27,11916.47,-2.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-03,81.66,81.14,82.58,80,31938.47,2.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-03,79.56,80.3,80.61,78.5,17430.38,-2.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-03,5885.8,5885.56,5886.59,5884.31,87792.14,2.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-03,5875.2,5874.24,5876.05,5873.58,52506.19,0.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-03,447.43,448.08,448.31,447.22,58974.84,-0.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-03,453.04,453.67,454.39,452.62,84106.7,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-03,82.57,82.46,83.32,81.21,102101.59,-1.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-03,80.62,80.83,81.42,79.37,39773.68,2.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-03,5748.9,5749.21,5749.96,5747.54,93151.78,0.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-03,5674.74,5674.61,5676.47,5672.7,64065.52,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-03,465.14,464.93,465.3,463.42,109061.79,0.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-03,452.61,452.12,453.82,451.63,61013.6,1.25,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-02,78.98,79.31,80.49,77.37,28048.63,-0.27,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-02,5817.37,5816.5,5819.15,5815.95,81384.71,2.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-02,458.8,458.9,459.81,457.13,33033,0.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-02,78.76,79.74,81.29,77.92,18757.8,-1.32,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-02,5890.74,5889.97,5892.48,5889.17,19217.31,1.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-02,465.31,464.81,467.04,463.34,74573.47,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-02,81.62,82.01,83.97,81.23,85440.98,0.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-02,5745.53,5746.08,5747.91,5743.58,83774.13,0.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-02,453.85,453.17,455.76,451.43,89219.15,0.52,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-02,75.96,76.41,77.14,75.23,83594.71,2.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-02,5750.15,5749.42,5751.72,5747.49,39951.52,-2.1,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-02,450.85,449.89,451.24,448.08,88284.64,-0.84,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-02,76.77,76.88,78.22,74.87,22172.57,-0.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-02,5683.59,5683.26,5684.55,5681.57,43234.8,-0.8,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-02,450.68,450.81,451.77,449.66,59163.68,-2.29,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-02,77.21,76.97,78.15,76.19,55991.36,-2.67,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-02,5859.95,5859.82,5860.16,5858.37,92364.95,-1.71,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-02,456.84,455.93,456.97,455.47,95946.58,-1.92,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-02,77.83,77.55,77.97,77.06,98223.1,2.11,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-02,5779.57,5779.85,5780.37,5779.08,33285.07,1.91,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-02,447.71,447.98,448.89,446.06,60530.73,-1.31,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-02,73.26,73.86,74.18,71.63,105727.97,1.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-02,5756.71,5755.8,5757.74,5754.93,37540.19,-0.74,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-02,453.53,453.47,454.2,452.19,16356.95,-2.42,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-02,74.59,73.73,75.02,73.71,70024.08,-0.79,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-02,5661.15,5661.29,5662.92,5659.48,96941,-2.29,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-02,457.62,457.18,457.91,456.83,48709.49,-2.65,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-02,75.46,76.06,76.33,73.86,104100.79,-0.48,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-02,5764.04,5764.67,5765.92,5763.01,58716.98,1.97,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-02,444.06,444.24,445.01,442.68,37311.1,-2.71,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-02,75.34,75.05,75.92,73.95,20414.32,1.31,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-02,5874.86,5874.63,5875.51,5874.05,62560.19,-2.71,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-02,451.12,451.83,452.93,449.72,40484.86,1.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-02,75.88,76.29,77.91,74.02,80841.81,-1.09,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-02,5761.65,5760.91,5763.24,5759.26,20202.62,-1.6,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-02,458.28,458.86,458.94,457.73,71148.56,-2.81,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-02,78.21,77.58,78.44,76.83,76687.6,-1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-02,5804.83,5804.07,5805.28,5803.98,90771.91,2.62,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-02,454.3,454.42,456.25,452.63,109027.82,-0.35,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-02,76.59,76.86,77.87,76.29,28926.11,-2.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-02,5943.78,5942.79,5945.76,5942.6,56586.7,-1.65,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-02,455.95,455.99,456.02,455.71,77969.01,1.2,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-02,78.07,78.34,79.74,77.91,13232.28,-2.04,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-02,5754.56,5753.98,5754.69,5753.59,103651.16,-1.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-02,459.08,458.91,460.32,457.3,83081.64,-1.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-02,82.8,82.26,84.71,80.47,90005.02,-0.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-02,5886.1,5886.07,5886.39,5885.4,15501.81,1.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-02,461.05,461.42,462.63,459.84,62027.19,-0.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-02,82.97,83.45,84.6,82.01,75709.71,2.48,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-02,5670.12,5669.79,5671.24,5668.06,44667.7,1.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-02,466.61,465.63,467.82,465.36,47335.4,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-02,78.99,79.86,81.34,78,80891.48,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-02,5861.83,5861.56,5862.07,5860.7,25542.31,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-02,450.86,450.31,452.72,448.7,72198.02,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-02,82.94,83.66,85.55,82.63,93234.28,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-02,81.6,81.02,82.87,80.99,34909.75,0.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-02,5766.05,5766.99,5767.23,5764.52,42100.09,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-02,5839.43,5838.61,5840.08,5838.51,26490.42,0.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-02,456.23,457,458.74,455.13,109457.24,1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-02,462.32,463.03,464.91,461.27,104802.52,2.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-02,82.27,82.56,84.51,81.77,45412.03,2.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-02,80.15,79.77,80.28,78.55,22049.42,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-02,5844.45,5845,5846.75,5843.12,41243.85,-0.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-02,5891.94,5892.6,5893.17,5890.65,102810.94,0.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-02,453.69,453.6,454.44,451.79,75522.37,-1.71,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-02,452.04,452.82,454.2,451.59,90274.62,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-01,80.23,79.8,81.42,77.99,59741.52,-1.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-01,5823.35,5822.69,5824.08,5820.7,95420.87,1.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-01,459.89,460.33,460.37,458.47,91965.35,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-01,84.02,83.67,85.22,81.78,102303.42,1.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-01,5915.89,5915.7,5916.69,5915.4,27368.73,2.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-01,448.29,447.39,449.23,446.04,71450.12,-1.54,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-01,84.9,84.03,86.29,83.48,42336.25,2.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-01,5881.57,5881.03,5882.13,5879.86,101603.68,-0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-01,464.91,465.62,467.34,463.4,74960.04,-1.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-01,74.82,74.24,76.34,73.97,89479.48,-0.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-01,5918.8,5919.32,5920.01,5918.04,12053.27,-0.72,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-01,448.46,447.79,449.63,446.27,15676.9,-2.18,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-01,73.36,73.61,73.67,71.42,102248.85,-2.58,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-01,5708.76,5708.24,5709.15,5707.78,78657.44,2.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-01,450.13,450.55,450.7,448.48,43372.96,2.88,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-01,74.28,73.69,74.53,71.88,13092.98,0.43,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-01,5718.28,5718.93,5719.74,5716.75,87471.37,2.55,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-01,459.76,460.15,461.34,458.35,20016.76,1.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-01,74.3,74.35,76.14,72.8,88351.29,-1.4,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-01,5664.26,5664.03,5664.94,5663.65,108382.93,-1.95,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-01,457.32,457.46,459.05,456.58,70798.82,-1.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-01,73.6,73.27,74.56,72.19,52198.11,2.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-01,5789.38,5789.67,5789.81,5788,63026.02,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-01,453.14,452.93,454.96,452.72,22267.62,-2.81,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-01,73.63,73.35,74.71,72.77,40767.76,2.7,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-01,5706.29,5706.38,5708.07,5705.38,85824.95,0.96,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-01,451.65,451.49,452.22,450.1,108581.56,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-01,74.96,74.31,75.77,72.8,62815.24,-1.68,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-01,5848.71,5847.93,5849.18,5846.08,74883.29,2.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-01,449.61,449.42,450.56,448.39,43188.9,1.54,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-01,77.06,78,78.27,76.42,77045.71,-2.73,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-01,5673.64,5674.08,5675.61,5672.88,78174.75,-1.94,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-01,457.07,456.31,457.58,455.56,88685.74,0.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-01,75.8,75.49,76.57,73.58,88314.6,-0.38,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-01,5711.32,5711.74,5713.38,5710.97,53581.28,-0.67,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-01,450.35,450.48,450.86,449.38,91911.59,2.16,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-01,77.2,76.26,78.43,75.72,20956.23,-1.43,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-01,5670.45,5670.69,5671.73,5670.13,23185.96,0.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-01,456.85,457.73,459.49,455.58,101596.24,0.03,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-01,75.29,74.63,75.68,72.86,92396.46,0.94,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-01,5849.06,5848.36,5849.56,5846.91,46826.31,1.22,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-01,445.12,446.09,447.31,444.26,70984.75,1.21,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-01,75.7,76.22,77.43,75.05,10351.95,-1.15,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-01,5818.46,5817.97,5818.74,5817.63,65955.83,0.37,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-01,455.89,455.27,456.85,453.79,36501.88,2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-01,82.23,82.44,83.21,81.11,75861.69,2.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-01,5935.53,5936.13,5937.96,5934.05,29323.01,-1.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-01,454.26,453.27,456.11,452.55,81153.72,0.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-01,82.5,83.03,84.83,80.66,93922.35,0.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-01,5793.13,5793.02,5793.32,5791.66,102595.81,1.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-01,461.52,462.2,462.99,460.13,24644.77,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-01,81.93,81.69,83.48,80.51,47572.18,1.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-01,5865.21,5864.4,5865.84,5863.81,97639.55,-1.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-01,449.43,450.14,452.1,449.04,78405.87,1.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-01,80.24,79.81,80.28,78.47,41965.51,-2.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-01,82.06,82.57,83.19,80.67,61547.36,2.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-01,5805.13,5805.57,5807.37,5803.89,108228.6,2.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-01,5945.43,5946.37,5948.26,5944.76,100714.36,-2.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-01,451.35,450.88,452.02,449.42,98873.89,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-01,454.47,454.43,455.66,452.65,41126.46,-2.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-01,81.78,80.83,82.11,78.91,109522.42,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-01,83,83.42,83.63,82.4,20205.03,0.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-01,5745.57,5745.45,5746.21,5744.14,69625.08,-0.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-01,5890.21,5889.6,5892.2,5889.08,93198.19,-0.5,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-01,459.94,459.22,460.99,458.26,10253.78,0.34,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-01,459.86,459.12,460.65,458.86,22723.05,1.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-30,80.27,79.35,81.63,79.07,58618.31,-1.52,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-30,5732.41,5733,5733.46,5732.04,45840.33,-0.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-30,463.7,463.11,464.49,462.28,15296.09,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-30,80.12,81.1,81.71,78.64,27062.09,1.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-30,5940.04,5939.5,5940.95,5938.74,76422.41,-0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-30,453.84,454.38,454.67,453.37,28209.26,0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-30,80.15,79.95,80.46,79.76,89355.12,0.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-30,5743.26,5742.52,5744.61,5742.07,35997.97,0.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-30,453.11,452.15,454.58,451.25,28398.61,1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-30,77.19,77.28,79.18,76.68,67752.4,1.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-30,5840.16,5839.9,5841.42,5839.77,63714.35,0.42,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-30,454.01,453.06,454.09,452.71,89886.8,0.41,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-30,75.21,74.52,76.02,73.3,37884.22,2.48,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-30,5747.63,5747.94,5748.42,5745.79,26141.97,-1.27,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-30,458.96,458.47,460.59,457.18,20110.45,2.82,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-30,76.97,77.29,78.51,76.27,68534.39,-2.5,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-30,5950.55,5950.15,5952.06,5948.19,100077.04,-2.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-30,458.96,458.69,459.36,457.52,66198.78,-0.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-30,74.4,75.01,75.4,73.1,92024.59,-2.46,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-30,5727.46,5728.3,5728.89,5726.07,48364.53,0.06,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-30,457.88,458.38,459.74,456.92,91877.95,-2.02,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-30,74.35,74.09,75.07,72.49,97157.32,-2.77,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-30,5715.97,5716.59,5716.86,5714.13,34727.02,-1.8,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-30,449.58,450,451.78,447.96,78299.96,-0.15,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-30,77.52,77.39,79.38,75.65,88000.42,1.41,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-30,5697.29,5698.23,5698.78,5695.8,14237.41,0.87,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-30,449.93,449,451.12,448.09,92784.17,2.47,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-30,74.19,73.85,75.13,73.71,109366.13,1.19,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-30,5741.82,5741.77,5743.26,5741.09,100575.84,2.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-30,452.81,452.5,454.16,451.79,103932.46,-0.22,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-30,75.73,75.21,77.19,74.57,39760.74,0.1,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-30,5898.07,5898.52,5900.41,5896.85,106128.06,0.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-30,460.43,460.21,461.81,459.22,91441.92,2.91,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-30,75.29,75.82,76.25,73.44,49019.92,0.63,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-30,5880.38,5880.82,5882.04,5880.25,16513.03,-0.58,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-30,442.11,441.46,443.67,439.74,103837.83,-1.2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-30,77.22,76.53,78.91,75.2,35392.36,2.47,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-30,5795.73,5795.91,5797.08,5794.6,47627.55,2.81,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-30,448.92,448.62,449.75,446.99,48746.78,-2.83,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-30,76.81,76.65,78.63,75.63,101258.08,-0.78,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-30,5650.13,5650.78,5650.84,5648.57,84725.83,-0.84,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-30,444.09,443.93,444.71,443.11,31364.55,-2.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-30,76.84,77.52,79.42,75.44,20919.16,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-30,5801.72,5801.63,5802.82,5800.72,55046.82,-0.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-30,444.75,444.29,445.66,443.33,73155.5,-2.03,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-30,80,79.48,81.26,78.42,24212.86,2.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-30,5906.55,5906.54,5907.32,5904.91,95547.95,2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-30,451.34,452.01,453.83,450.47,109891.43,1.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-30,82.71,81.92,83.28,80.43,39691.85,2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-30,5835.09,5835.01,5835.98,5833.7,20778.72,-2.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-30,463.22,463.92,465.36,462.26,98673.94,1.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-30,82.04,81.95,83.14,80.33,11788.69,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-30,5910.23,5909.66,5911.65,5908.83,26406.82,-2.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-30,447.87,447.25,448.79,446.55,59531.06,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-30,81.48,80.98,83.13,79.21,49387.46,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-30,82.39,82.71,84.23,81.8,69561.13,2.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-30,5781.58,5782.11,5782.69,5781.08,28337.65,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-30,5924.66,5924.07,5925.49,5922.92,75844.48,-1.82,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-30,458.59,458,459.96,457.03,82936.88,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-30,462.21,462.32,462.73,460.34,108113.61,0.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-30,82.88,82.86,82.89,81.13,102862.32,-2.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-30,80.63,80.95,82.31,79.76,13443.88,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-30,5772.25,5771.84,5772.8,5770.27,100935.05,2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-30,5797.88,5798.39,5799.94,5796.86,66662.36,2.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-30,455.38,454.62,456.21,453.04,49772.55,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-30,453.28,452.56,454.77,452.46,47660.76,1.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-29,81.65,80.82,83.43,80.18,55534.29,1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-29,5865.81,5865.31,5865.95,5864.79,43750.98,2.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-29,458.67,458.24,459.52,458.2,23403.31,0.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-29,83.66,84.08,85.3,82.92,27911.47,1.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-29,5712.65,5712.49,5712.67,5712.39,49498.3,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-29,456.06,455.92,457.83,454.92,39696.8,2.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-29,78.64,79.25,80.5,76.74,51963.52,-0.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-29,5774.74,5774.96,5775.14,5772.97,45508.61,2.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-29,464.04,465.02,465.76,462.24,57897.25,0.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-29,77.17,77.2,77.79,76.75,78158.1,-0.02,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-29,5731.48,5731.94,5733.05,5730.83,94579.67,1.32,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-29,442.31,441.42,442.54,441.01,67120.68,-0.12,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-29,75.13,74.69,76.6,73.99,15653.05,1.63,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-29,5697.77,5697.01,5699.71,5696.29,43768.58,2.81,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-29,449.22,450.22,450.54,448.08,12406.99,1.15,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-29,75.21,75.11,75.79,74.08,25661.08,2.24,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-29,5786.15,5785.87,5786.96,5785.01,55576.52,-0.84,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-29,460.27,459.61,462.14,459.17,67107.06,1.63,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-29,72.81,73.52,74.31,71.58,35763.42,0.6,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-29,5871.86,5872.06,5872.9,5870.61,82979.16,1.68,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-29,447.19,447.72,449.49,445.54,73509.51,2.08,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-29,77.06,77.69,77.95,76.31,15132.44,1.77,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-29,5926.89,5926.02,5928.58,5924.96,38190.23,2.53,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-29,458.09,457.94,458.1,457.92,31543.22,1.78,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-29,77.17,78.1,79.16,75.67,17867.63,-0.34,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-29,5665.34,5664.8,5665.89,5662.88,98675.22,1.35,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-29,445.87,446.68,447.76,445.44,77117.3,1.83,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-29,76.59,75.92,77.29,74.37,20696.91,2.52,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-29,5836.84,5836.51,5838.62,5834.83,45165.98,-1.18,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-29,452.3,451.95,452.46,451.07,59446.74,1.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-29,76.67,77.61,79.1,76.02,101013.86,-1.83,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-29,5924.61,5924.68,5925.15,5923.15,32793.58,-1.14,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-29,447.43,446.63,448.88,445.22,23477.92,2.04,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-29,73.71,74.52,74.54,72.6,19559.35,-2.87,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-29,5756.78,5755.99,5758.39,5755.84,78895.49,-0.5,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-29,457.55,456.74,459.16,454.94,39478.56,0.66,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-29,75.37,75.06,75.77,74.06,80731.44,1.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-29,5805.96,5805.65,5806.93,5803.73,66547.81,-1.59,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-29,443.21,443.39,445.38,442.34,71511.93,0.54,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-29,74.14,75.1,76.64,73.99,74129.1,1.67,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-29,5898.23,5898.7,5899.82,5897.91,61415.04,-1.73,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-29,449.24,449.2,451.1,448.94,89948.56,-1.92,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-29,76.45,76.75,77.99,75.84,55767.33,2.25,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-29,5764.53,5765.14,5766.08,5764.36,83925.82,2.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-29,459.33,460.12,462,457.43,101645.83,0.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-29,80.05,79.47,80.56,78.14,88276.19,2.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-29,5922.65,5921.74,5924.02,5920.32,89562.62,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-29,464.62,464.09,464.79,463.26,51668.51,-2.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-29,79.63,79.14,79.65,77.21,72754.93,-2.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-29,5789.77,5789.9,5791.67,5788.16,19042.43,0.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-29,450.57,449.87,451.45,448.61,59639.95,-1.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-29,84.47,83.64,85.31,81.91,69144.64,-1.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-29,5779.36,5779.81,5780.71,5778.55,95674.23,-2.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-29,455.02,454.47,456.15,452.66,49480.1,0.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-29,83.32,83.27,85.3,81.59,32095.08,0.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-29,80.85,81.64,81.79,79.67,47098.29,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-29,5664.42,5663.9,5664.98,5662.98,59634.27,-1.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-29,5800.31,5800.2,5802.04,5800.16,55778.31,1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-29,454.09,454.33,455.91,452.51,61422.36,-2.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-29,447.78,448.67,450,446.06,105462.29,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-29,81.29,81.84,82.55,79.62,92729.62,2.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-29,80.65,80.75,81.34,79.61,70552.23,2.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-29,5761.68,5761.18,5762.78,5760.57,22701.06,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-29,5733.71,5733.97,5735.77,5732.63,18119.95,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-29,458.13,458.79,459.07,456.8,39884.63,2.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-29,453.36,452.37,455.28,450.67,87480.27,0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-26,81.39,82.32,84.19,81.2,91852.89,-2.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-26,5686.93,5686.79,5688.02,5685.1,45974.54,0.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-26,459.34,458.97,459.98,457.5,106766.99,-0.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-26,84.77,83.79,86.32,82.92,29414.11,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-26,5917.61,5918.24,5918.55,5916.32,94795.11,0.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-26,463.68,463.36,463.68,462.02,68433.31,0.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-26,81.49,81.91,83.85,80.07,59084.9,-1.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-26,5923.07,5923.32,5924.09,5922.44,81145.69,2.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-26,452.06,451.62,453.39,450.72,45219.88,0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-26,75.11,74.88,75.72,73.77,24258.38,1.32,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-26,5869.76,5870.01,5871.81,5869.23,86478.79,0.64,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-26,444.24,444.41,445.07,443.87,25677.99,-0.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-26,76.07,75.87,77.7,74.23,50696.45,2.14,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-26,5943.62,5943.26,5945.37,5942.12,39646.04,1.77,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-26,443.39,444.32,445.53,442.01,30479.51,-2.88,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-26,78.56,77.99,79.24,76.89,105312.66,0.47,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-26,5787.07,5786.24,5787.46,5784.78,62482.34,-1.41,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-26,440.65,441.61,443.19,439.49,16951.75,1.91,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-26,76.43,75.96,77.91,74.4,60374.94,1.36,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-26,5825.03,5825.24,5825.96,5824.46,57765.39,2.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-26,450.93,451.8,453.55,450.66,102415.19,-1.94,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-26,76.51,77.18,79.16,75.36,22577.91,-0.06,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-26,5687.82,5687.71,5688.79,5685.8,79039.04,0.24,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-26,459.12,460.1,461.79,457.81,20628.31,2.43,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-26,75.41,75.76,76.65,75.33,77931.7,1.95,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-26,5828.56,5828.45,5829.55,5827.36,53094.01,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-26,441.73,442.22,442.26,441.19,29539.23,-2.53,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-26,73.53,74.47,74.5,71.65,50988,2.75,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-26,5821.23,5821.12,5821.86,5820.02,97662.52,2.79,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-26,453.84,454.1,454.3,452.49,24135.09,-2.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-26,76.64,76.58,77.35,76.01,46332.84,1.98,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-26,5715.15,5714.91,5715.41,5714.59,77183.41,2.45,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-26,454.9,454.24,456.56,453.66,52252.83,-2.26,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-26,75.4,75.68,76.55,73.88,20404.28,-1.82,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-26,5756.04,5756.49,5758.4,5755.52,56164.47,2.75,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-26,453.78,454.38,454.79,453.24,88620.3,-0.11,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-26,73.91,73.51,74.58,71.78,98326.1,2.12,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-26,5838.67,5838.89,5840.63,5837.02,103000.83,-0.47,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-26,450.76,451.31,452.75,449.68,107977.57,1.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-26,74.93,74.29,76.2,73.12,40553.77,0.83,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-26,5753.61,5754.39,5754.64,5751.72,77299.02,-1.5,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-26,443.09,442.94,444.95,441.95,63487.18,0.86,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-26,77.96,77.73,78.73,77,24178.45,1.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-26,5822.93,5821.96,5823.14,5820.71,27534.24,1.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-26,460.06,459.4,461.44,458.06,103217.41,1.09,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-26,82.81,81.94,84.05,81.08,84948.95,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-26,5914.31,5915.17,5916.68,5914.25,85392.51,-1.81,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-26,450.5,451.13,451.17,449.1,30409.26,0.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-26,81.54,81.47,82.7,81.32,59284.27,-0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-26,5875.64,5875.37,5876.44,5874.55,99353.39,0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-26,449.59,449.21,451.29,448.87,59433.38,2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-26,79.58,80.38,81.97,79.24,19385.58,1.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-26,5869.77,5868.77,5870.83,5867.56,72348.4,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-26,463.35,462.53,465.33,461.59,60166.42,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-26,82.96,82.46,84.44,81.1,45656.63,0.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-26,81.54,81.07,83.43,80.29,87216.23,0.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-26,5797.16,5796.44,5797.86,5796.29,26148.55,1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-26,5759.54,5759.91,5761.21,5758.42,46404.79,-1.45,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-26,466.09,465.98,466.34,464.71,59000.7,0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-26,465.14,465.49,466.19,463.58,104110.24,0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-26,80.99,80.9,81.51,80.09,40969.53,2.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-26,80.37,80.94,81.61,80.33,108888.7,-1.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-26,5783.37,5783.73,5785.4,5782.05,106391.46,0.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-26,5861.7,5862,5863.88,5860.7,37824.73,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-26,450.92,450.66,452.41,448.73,51463.68,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-26,461.23,461.23,462.13,460.31,81410.16,0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-25,81.29,80.83,81.53,79.23,51782.74,2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-25,5711.98,5711.33,5713.5,5709.74,75810.17,2.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-25,457.59,457.72,458.69,457.07,44797.56,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-25,80.73,80.09,81.62,78.19,67399.46,-2.4,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-25,5791.08,5790.99,5791.29,5790.74,31615.45,2.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-25,459.17,459.63,461.28,457.47,19015.43,0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-25,84.17,83.92,84.85,82.83,74603.45,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-25,5883.01,5882.12,5883.78,5880.73,55871.05,1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-25,448.01,447.44,448.02,446.03,72249.16,-2.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-25,75.63,75.15,75.96,73.82,102831.3,1.86,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-25,5813.5,5814.4,5815.97,5813.1,87048.81,2.98,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-25,452.63,451.73,453.41,450.77,80734.68,0.16,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-25,76.85,76.96,77.86,75.23,60610.88,-2.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-25,5824.48,5824.99,5826.01,5822.97,78697.49,-2.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-25,449.53,448.61,449.93,447.31,38286.96,2.41,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-25,73.1,73.42,75.05,71.82,36225.53,0.99,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-25,5815.29,5814.76,5817.1,5814.58,53749.93,2.46,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-25,442.83,443.49,444,441.75,83345.44,-2.69,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-25,76.79,77.06,77.76,75.61,22856.9,2.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-25,5926.66,5926.32,5928.12,5925.25,59276.19,-2.01,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-25,459.4,460.33,461.45,458.36,108104.83,-1.64,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-25,73.59,74.1,74.64,71.95,73807.75,-2.22,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-25,5853.47,5854.24,5854.55,5852.6,73655.21,-1.03,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-25,452.4,451.6,454.28,450.91,94214.39,0.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-25,72.86,73.18,73.73,72.48,71488.86,0.19,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-25,5675.73,5675,5675.97,5674.13,69403.79,2.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-25,454.15,453.24,456.02,453.05,85449.54,2.43,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-25,75.85,76.18,77.2,74,108456.78,-1.16,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-25,5829.69,5830.22,5831.84,5827.91,11338.64,1.12,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-25,451.7,451.51,453.13,449.53,76107.3,-2.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-25,76.44,76.61,76.92,75.1,61871.85,1.07,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-25,5782.7,5783.19,5784.26,5782.54,67276.83,-1.43,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-25,448.71,448.49,450.21,446.54,103526.78,0.97,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-25,77.14,77.13,78.47,76.28,86880.37,1.12,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-25,5798.8,5799.25,5800.94,5797.16,82273.86,2.7,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-25,456.25,455.43,457.03,453.97,72122.37,-1.81,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-25,74.35,74.07,75.22,73.71,85124.29,-0.7,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-25,5816.26,5816.38,5817.46,5814.55,65600.93,-2.17,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-25,454.44,454.51,456.14,453.71,12730.48,-1.6,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-25,74.06,73.76,74.78,72.4,102189.37,-2.3,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-25,5797.42,5796.85,5797.78,5795.42,18600.77,-1.96,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-25,451.24,451.62,451.72,450.33,32801.18,-0.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-25,80.23,79.84,81.71,79.81,62533.56,2.41,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-25,5826.28,5826.86,5827.24,5824.73,88564.05,1.65,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-25,462.14,462.19,463.12,461.79,88977.49,2.85,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-25,79.16,80.05,80.71,78.76,79980.44,1.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-25,5909.93,5910.88,5912.33,5907.97,51804.19,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-25,456.53,456.4,457.74,455.83,35160.63,0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-25,84.34,83.93,86.26,83.81,32772.33,1.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-25,5751.21,5751.78,5753.56,5750.14,45357.52,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-25,457.7,457.07,457.9,457.04,23398.16,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-25,81.84,81.28,81.91,80.93,43974.36,-1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-25,5666.12,5666.89,5667.81,5665.72,31042.94,-2.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-25,447.56,447.16,447.79,446.67,73204.26,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-25,81.14,81.6,83.55,80.36,74765.27,1.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-25,83.24,82.29,84.23,81.61,99240.84,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-25,5880.75,5881.59,5882.14,5879.81,104272.09,-2.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-25,5787.31,5787.57,5788.3,5786.94,11206.14,2.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-25,460.05,460.38,461.06,459.34,10458.98,1.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-25,452.37,451.38,453.58,450.03,94156.8,2.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-25,80.16,79.52,80.87,78.47,77276.82,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-25,81.3,81.5,82.19,81.09,58644.6,-1.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-25,5945.37,5944.71,5945.64,5943.97,79690.42,0.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-25,5907.95,5908.01,5908.04,5906.94,86665.86,-0.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-25,446.95,447.05,448.22,446.72,85152.13,-2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-25,451.51,451.15,452.54,450.75,91860.93,-2.96,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-24,80.96,81.59,82.95,79.19,69126.77,-2.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-24,5772.17,5771.29,5772.85,5770.27,93342.16,1.05,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-24,462.32,462.65,462.79,462.25,90583.33,2.33,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-24,82.49,81.89,83.59,80.84,75055.03,0.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-24,5803.97,5803.57,5804.74,5803.36,22495.44,-1.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-24,446.39,447.27,448.27,445.17,67313.65,1.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-24,80.33,80.15,80.93,79.79,15121.98,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-24,5709.28,5709.76,5711.04,5708.03,42930.56,2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-24,466.78,466.01,468.69,464.67,25708.86,2.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-24,76.59,77.3,79.28,75,48772.21,1.52,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-24,5747.44,5747.17,5747.6,5745.98,36452.22,-0.98,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-24,440,440.85,441.16,439.97,34961.67,0.88,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-24,75.97,75.67,77.37,75.28,34740.79,-1.02,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-24,5720.06,5719.64,5721.08,5718.6,76892.34,0.52,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-24,450.54,451.31,453.09,448.64,22935.84,2.55,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-24,75.88,75.44,76.94,73.65,10779.6,2.52,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-24,5803.15,5803.19,5803.95,5802.07,18474.2,-0.23,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-24,441.08,441.57,443.54,440.51,51039.96,-1.51,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-24,74.27,73.77,74.61,73.37,72232.7,0.35,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-24,5891.54,5891.63,5893.45,5891.09,41205.64,-1.47,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-24,459.89,458.94,461.07,457.1,17076.19,-1.12,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-24,75.68,76.26,78.18,73.97,11674.46,0.88,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-24,5915.12,5915.3,5916.36,5914.55,18425.73,-1.91,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-24,450.81,451.39,453.27,449.99,70758.38,-0.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-24,73.88,74.68,76.3,73.44,88557.16,2.03,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-24,5850.32,5850.75,5852.19,5848.48,44764.48,2.86,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-24,447.01,446.19,448.55,445.3,98993.55,2.73,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-24,77.49,77.25,78.75,75.91,74372.78,2.4,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-24,5938.99,5938.07,5940.9,5936.34,92606.87,1.49,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-24,449.28,448.75,449.57,448.3,50195.98,0.24,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-24,77.2,77.22,78.12,75.53,99728.74,1.97,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-24,5908.56,5907.81,5909.72,5905.92,18289.43,2.77,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-24,447.49,447.3,447.87,446.66,78680.02,1.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-24,77.3,77.04,78.7,76.16,91112.95,0.13,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-24,5857.6,5857.36,5858.45,5856.88,58861.95,0.24,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-24,456.35,456.61,457.06,455.1,81864.49,-0.16,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-24,74.17,75.13,75.2,72.31,21128.16,-1.51,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-24,5843.2,5842.7,5844.82,5842.08,65174.71,2.1,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-24,450.82,450.16,452.65,449.27,98609.57,2.66,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-24,76.2,75.34,76.55,73.4,90935.77,1.17,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-24,5854.28,5854.41,5854.46,5853.66,46877.74,2.02,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-24,456.13,456.39,458.05,455.65,83034.49,-1.62,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-24,78.19,78.9,80.69,77.41,23728.75,0.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-24,5698.43,5699.21,5700.67,5696.75,45910.63,0.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-24,460.96,460.35,462.6,459.51,55314.86,-1.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-24,83.1,82.94,84.76,82.07,103321.92,0.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-24,5796.79,5796.64,5798.48,5796.43,98432.22,0.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-24,458.82,459.77,459.83,457.61,14075.72,-0.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-24,79.79,80.24,82.17,78.15,71113.11,-1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-24,5934.38,5935.04,5936,5933.1,76861.25,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-24,462.43,463.03,463.58,462.06,76917.35,1.16,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-24,81.81,82.03,83.02,79.99,45462.51,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-24,5952.92,5953.39,5954.93,5952.53,37056.04,-1.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-24,452.81,452.28,453.8,452.16,68634.45,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-24,83.2,82.93,84.66,82.69,71488.33,0.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-24,83.48,82.79,83.89,81.04,66354.79,-2.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-24,5907.15,5906.58,5908.58,5906.31,53831.57,1.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-24,5677.43,5677.71,5678.98,5675.94,25683.86,1.22,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-24,466.45,466.23,467.35,466.15,108620.06,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-24,454.3,453.98,454.88,453.35,60224.31,2.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-24,83.33,83.62,85.1,81.98,24796.98,1.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-24,80.02,79.76,81.96,78.97,92418.59,1.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-24,5733.11,5732.18,5734.4,5730.29,108199.57,0.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-24,5852.85,5852.16,5853.82,5851.79,73052.15,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-24,459.54,460.3,462.12,458.67,46476.84,-2.8,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-24,452.42,452,452.8,451.41,12545.03,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-23,83.46,83.7,84.33,82.38,62288.18,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-23,5831.75,5830.97,5832.78,5829.41,25758.97,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-23,457.87,457.41,458.89,457.21,33216.33,0.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-23,80.23,79.48,81.75,78.91,67562.28,-1.94,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-23,5733.15,5732.65,5733.87,5730.73,25001.5,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-23,453.27,454.08,454.78,451.35,65811.71,-0.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-23,82.85,83.65,85.45,82.82,52087.81,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-23,5733.54,5733.02,5734.55,5731.23,76673.91,-1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-23,458.44,458.17,459.17,457.39,16559.48,1.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-23,76.75,76.57,76.92,76.16,40725.26,-2.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-23,5767.16,5766.49,5767.49,5765.05,102575.23,2.34,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-23,454.33,454.32,456.28,453.22,34149.1,1.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-23,77.38,76.41,77.85,74.6,37515.55,0.48,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-23,5704.56,5704.54,5704.67,5703.03,40034,-2.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-23,442.34,442.42,443.64,442.16,109160.82,-0.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-23,78.51,77.83,79.05,77.76,15618.04,-0.55,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-23,5883.08,5883.18,5884.47,5881.39,85986.38,-2.35,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-23,458.94,459.14,459.17,457.16,43941.17,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-23,74.56,75.26,76.07,74.4,90472.05,-2.96,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-23,5680.74,5680.42,5681.9,5680.35,98883.52,2.52,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-23,455.84,456.13,457.89,455.41,29476.2,0.04,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-23,78.34,77.53,78.88,76.72,74770.6,-2.79,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-23,5882.73,5882.58,5883.09,5881.86,97040.62,1.7,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-23,456.25,456.9,457.24,454.58,40554.32,1.31,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-23,76.94,76.87,77.64,75.01,17045.87,-1.14,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-23,5783.11,5782.12,5784.8,5780.54,99618.42,1.87,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-23,449.55,449.82,450.96,447.96,60299.08,-2.13,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-23,76.64,77.03,77.3,75.26,21709.02,0.35,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-23,5879.01,5879.9,5881.63,5878.1,18689.47,1.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-23,449.07,450.04,450.66,448.71,52183.66,-0.93,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-23,75.09,75.33,75.95,74.38,85114.6,-0.06,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-23,5925.24,5926.14,5927.41,5924.21,82952.48,2.18,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-23,442.27,441.92,442.41,441.58,19681.43,-0.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-23,76.03,75.06,76.75,73.66,22553.87,2.67,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-23,5855.78,5856.43,5857.14,5854.94,72201.47,-0.97,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-23,455.66,455.17,457.18,454.9,99207.39,-3,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-23,74.09,73.67,74.82,72,11235.52,-1.3,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-23,5701.24,5701.61,5701.64,5700.54,99358.48,1.74,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-23,441.8,441.38,443.5,440.43,66807.96,-0.67,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-23,73.72,74.3,75.21,72.19,66376.44,-1.11,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-23,5849.45,5849.07,5849.49,5847.69,71750.91,1.73,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-23,452.98,453.05,453.93,452.34,25863.38,2.25,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-23,80.26,79.69,81.14,79.37,54676.02,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-23,5934.83,5934.86,5935.23,5933.45,36215.5,-0.61,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-23,453.81,454.61,454.76,452.45,76426.61,-2.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-23,80.63,80.49,81.7,79.65,23861.91,1.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-23,5828.62,5828.97,5829.92,5827.89,79704.92,-1.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-23,450.6,450.41,450.94,448.95,51620.67,1.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-23,78.7,79.19,81.05,77.98,71274.62,-1.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-23,5808.69,5808.97,5810.92,5807.72,107980.7,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-23,458.35,458.46,460.33,458.1,19330.79,0,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-23,82.84,83.14,85.11,82.68,105456.15,-1.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-23,5827.7,5828.03,5829.35,5826.66,49778.89,-2.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-23,447.5,448.17,450.15,446.54,21636.75,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-23,78.6,79.34,79.93,77.04,11526.57,1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-23,82.96,83.89,85.06,82.43,63341.23,-1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-23,5922.72,5921.83,5922.72,5919.86,34898.91,-0.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-23,5702,5701.79,5702.7,5700.2,80036.65,2.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-23,447.16,447.98,448.97,446,55495.8,0.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-23,457.89,457.4,459.59,457.39,29227.88,-0.33,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-23,79.44,79.26,80.77,77.37,66923.73,-2.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-23,80.72,80.67,82.33,80.13,30018.6,-0.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-23,5748.24,5747.25,5748.54,5746.79,73305.97,-1.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-23,5886.17,5885.29,5886.28,5884.89,18607.95,1.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-23,454.59,454.18,454.87,454.06,78914.27,-2.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-23,464.48,464.44,465.22,463.97,57886.3,1.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-22,79.68,80.16,80.94,78.19,91567.1,2.63,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-22,5857.07,5857.18,5857.44,5855.65,76621.21,0.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-22,448.85,449.71,449.86,448.52,38028.01,-1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-22,81.92,82.45,83.27,80.42,97127.2,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-22,5671.43,5670.74,5673.19,5670.44,66461.97,2.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-22,461.95,462.28,463.67,460.02,73990.48,2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-22,84.25,83.83,85.35,82.91,93638.12,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-22,5830.21,5830.43,5832.42,5829.01,13366.3,0.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-22,446.99,447.6,448.06,445.09,46701.21,0.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-22,76.69,75.75,76.99,74.32,79759.85,0.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-22,5930.04,5930.14,5930.53,5929.16,70084.13,-1.88,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-22,446.19,446.94,448.8,445.54,55808.22,2.54,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-22,77.71,76.85,78.97,76.1,11397.42,0.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-22,5928.35,5927.79,5930.05,5927.17,26081.27,2.98,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-22,447.54,447.6,448.04,447.21,94230.06,-1.96,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-22,73.47,73.5,74.61,73.28,73094.77,0.39,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-22,5748.01,5748.19,5749.53,5746.72,17768.37,1.92,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-22,443.55,443.05,444.02,441.35,79470.18,-1.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-22,77.31,77.58,78.68,75.81,49542.01,-1.29,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-22,5765.22,5764.84,5766.73,5763.88,18973.81,-0.47,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-22,458.47,458.45,459.96,457.18,27864.58,-2.96,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-22,76.49,75.57,77.25,74.82,35246.46,0,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-22,5876.33,5876.45,5877.39,5874.86,30346.14,2.08,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-22,446.06,445.53,447.93,444.55,23677.18,-0.07,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-22,75.25,76.03,76.17,74.59,81940.8,1.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-22,5873.42,5873.12,5874.59,5872.72,84173.7,-1.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-22,454.88,455.56,456.06,453.48,29585.45,2.29,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-22,76.27,75.92,77.54,74.79,86624.44,2.71,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-22,5873.88,5874.26,5876.02,5873.02,70050.53,0.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-22,450.54,449.86,450.73,449.69,44083.47,-2.84,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-22,72.35,73.32,74.95,71.72,17679.2,0.74,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-22,5687,5686.66,5687.01,5684.7,65257.42,-2.81,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-22,454.24,455,455.74,454.12,46461.48,1.09,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-22,77.25,76.71,78.93,75.68,15403.43,-0.16,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-22,5874.24,5873.88,5874.34,5873.22,69413.02,0.01,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-22,449.92,450.81,450.92,448.61,32842.44,0.38,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-22,73.34,73.84,75.09,71.91,32696.4,0.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-22,5790.41,5790.68,5792.61,5789.77,89853.8,1.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-22,441.73,442.72,442.75,441.36,50944.58,2.18,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-22,75.85,75.45,76.7,74.79,94927.3,-2.25,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-22,5669.82,5670.6,5672.49,5668.86,30575.57,1.54,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-22,441.02,441.71,443.25,440.78,71890.94,-0.86,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-22,81.15,80.42,82.25,80.22,100374.83,-1.63,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-22,5733.17,5732.88,5734.37,5732.7,11371.22,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-22,444.12,444.91,445.6,442.53,102410.55,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-22,84,83.83,85.11,83.17,72230.87,-2.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-22,5851.44,5852.4,5852.58,5849.9,33647.04,1.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-22,463.17,464.01,465.73,461.83,25261.46,-0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-22,80.06,80.76,82.68,79.5,78562.12,1.01,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-22,5774.04,5773.27,5775.98,5771.56,53741.29,0.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-22,461.56,460.78,461.9,459.74,104328.82,1.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-22,83.56,83.82,85.77,81.58,109256.39,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-22,5862.57,5861.73,5863.97,5861.04,39294.1,2.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-22,450.45,450.61,451.26,449.04,79146.64,-0.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-22,83.68,84.01,84.99,82.5,26875.85,1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-22,81.46,80.87,81.74,79.62,55699.39,1.16,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-22,5933.83,5933.24,5935.6,5932.16,77363.47,0.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-22,5895.79,5896.5,5897.27,5893.95,45709.57,-2.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-22,452.66,452.61,454.26,451.56,69699.64,0.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-22,452.03,451.25,453.44,450.88,71412.01,1.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-22,81.86,82.32,82.51,81.02,76158.21,1.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-22,79.64,80.07,81.15,78.54,95588.57,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-22,5939.97,5939.56,5941.01,5938.27,12374.06,2.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-22,5870.6,5871.05,5871.94,5869.05,100723.3,2.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-22,459.07,459.23,459.39,458.76,93679.34,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-22,463.94,463.91,465.56,463.44,98031.15,0.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-19,81.27,82.25,83.71,81.24,51809.59,-0.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-19,5748.14,5748.59,5748.9,5748.05,13514.55,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-19,454.65,455.19,457.02,453.01,10849.4,2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-19,83.39,83.08,83.84,81.91,10562.07,1.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-19,5889.91,5889.62,5891.76,5889.22,90832.37,-0.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-19,446.54,446.62,447.49,445.45,73011.53,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-19,79.57,80.27,81.85,78.49,21403.04,2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-19,5935.25,5934.32,5936.33,5933.26,32858.61,2.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-19,458.67,458.39,460.33,458.27,63284.81,0.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-19,74.01,73.16,74.54,72.69,38902.13,1.17,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-19,5887.15,5887.55,5889.33,5885.75,32103.26,1.7,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-19,458.02,459.02,459.26,457.25,86549.73,2.74,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-19,78.31,77.33,80.02,75.63,29580.81,-1.99,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-19,5744.83,5744.54,5746.64,5742.7,27997.24,-1.16,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-19,448.21,448.55,450.19,446.53,52355.37,0.86,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-19,75.38,76.23,76.61,74.64,84475.81,-2.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-19,5788.36,5788.89,5788.94,5786.46,103506.48,-0.7,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-19,452.97,453.11,454.87,451.82,48879.2,-0.09,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-19,74.04,73.31,74.49,73.13,22410.93,1.12,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-19,5896.27,5896.96,5898.85,5894.62,29484.02,-0.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-19,453.08,452.16,454.97,451.2,25481.21,-2.21,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-19,77.15,77.14,77.32,76,75307.11,-2.92,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-19,5685.49,5685.32,5686.12,5684.43,42256.85,1.62,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-19,458.46,457.97,459.05,456.73,53941.26,-0.59,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-19,74.68,75.07,76.12,74.14,90982.91,2.37,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-19,5916.03,5915.63,5916.3,5913.96,108087.13,1.26,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-19,452.27,452.84,453.76,451.37,95017.79,-0.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-19,74.85,74.77,76.58,74.32,19705.81,-1.43,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-19,5763.95,5764.5,5765.19,5762.31,47685.46,-2.69,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-19,449.32,449.48,451.28,448.86,81176.28,0.54,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-19,77.3,77.89,79.67,76.02,96039.62,0.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-19,5733.57,5734.46,5735.06,5733.23,18862.07,-0.75,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-19,452.96,452.89,454.92,451.34,36006.52,-1.15,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-19,77.65,77.57,78.92,75.97,88136.43,0.89,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-19,5896.93,5896.91,5897.1,5895.05,83601.88,0.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-19,442.01,441.59,442.8,440.42,93603.65,0.26,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-19,77.02,76.4,78.34,75.77,91591.31,0.12,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-19,5652.73,5652.94,5652.98,5650.83,38265.87,1.35,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-19,456.94,456.19,457.73,455.52,107035.82,-0.87,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-19,72.71,73.11,73.79,70.99,28441.25,-1.01,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-19,5914.85,5915.41,5916.86,5913.11,88362.82,-1.15,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-19,447.97,447.44,449.62,445.49,92946.25,-2.53,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-19,76.95,76.88,78.8,76.88,88925.4,-2.94,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-19,5709.68,5708.88,5710.9,5708.47,79215.09,0.5,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-19,454.94,454.06,456.8,453.54,32590.26,-0.14,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-19,82.09,81.96,83.15,80.42,50393.19,-1.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-19,5814.78,5815.02,5816.3,5814.08,14886.98,0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-19,464.61,464.32,465.61,463.77,65787.08,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-19,83.56,82.72,84.25,81.77,86509.19,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-19,5955.27,5954.48,5956.7,5953.27,90767.1,-2.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-19,453.5,454.32,455.59,452.35,74869.97,-2.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-19,82.37,81.55,82.51,81.26,20120.92,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-19,5782.18,5782.21,5783.83,5781.3,105180.18,1.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-19,459.71,459.84,461.13,458.9,75450.67,2.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-19,80.65,80.21,82.2,79.73,85133.55,-0.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-19,83.66,83.44,85.66,82.72,69705.36,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-19,5941.23,5942.2,5943.4,5941.1,74123.61,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-19,5813.94,5814.32,5815.82,5812.34,78109.91,-2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-19,447.13,447.58,448.21,445.98,101454.24,-1.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-19,461.41,462.01,463.65,460.3,49605.73,2.71,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-19,82.22,81.82,83.93,80.32,89143.03,1.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-19,82.55,83.21,84.6,81.78,52818.31,-0.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-19,5693.53,5693.01,5694.49,5691.22,95895.85,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-19,5946.65,5946.18,5948.2,5944.73,65852.87,0.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-19,463.15,463.45,465.39,462.75,94827.08,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-19,460.01,459.55,460.79,459,102028.32,1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-18,80.18,80.16,81.95,78.92,72373.38,1.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-18,5759.48,5759.31,5760.91,5757.58,80287.2,0.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-18,465,465.95,466.4,464.79,76807.45,1.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-18,80.41,81,81.21,79.64,65094.78,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-18,5947.8,5947.32,5948.24,5945.69,76727.28,-0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-18,464.22,464.16,465.46,462.92,100792.65,0.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-18,79.81,79.51,81.46,77.7,73260.75,-1.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-18,5897.86,5897.79,5899.11,5897.13,55030.34,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-18,460.15,459.73,462.07,459.07,56488.96,2.68,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-18,75.32,76.32,77,73.9,56896.19,0.08,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-18,5761.28,5761.74,5762.13,5759.43,38672.75,-1.84,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-18,441.85,442.02,442.45,441.61,60516.57,2.6,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-18,74.79,74.95,75.6,73.07,44027.22,-1.8,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-18,5921.72,5922.51,5924.34,5920.42,99710.75,-0.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-18,460.21,459.44,460.86,458.91,80716.93,0.48,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-18,73.72,74.36,75.24,72.6,49436.41,-2.69,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-18,5781.91,5781.33,5782.2,5781.26,41827.81,1.25,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-18,442.88,443.26,443.62,442.02,69052.58,-1.5,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-18,74.53,75.19,76.65,72.88,54275.71,0.87,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-18,5686.94,5687.06,5687.81,5686.37,36605.18,-1.55,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-18,457.11,456.59,457.64,455.24,19121.67,-0.16,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-18,74.85,74.81,75.74,74.68,92107.92,1.62,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-18,5802.62,5802.43,5804.23,5800.86,108698.19,-2.64,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-18,443.47,443.54,443.54,442.65,38293.33,-1.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-18,77.11,77.67,77.98,76.69,39252.88,0.11,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-18,5713.64,5714,5714.9,5713.47,78564.68,-2.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-18,458.61,459.22,460.56,456.62,14457.76,-2.52,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-18,73.85,73.2,74.41,72.07,73814.67,2.75,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-18,5676.7,5676.54,5677.47,5675.02,88630.68,1.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-18,456.09,455.67,457.68,455.25,44477.28,0.49,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-18,74.71,74.96,76.42,74.29,15863.39,1.79,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-18,5944.25,5944.31,5945.57,5944.18,39940.12,-1.98,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-18,442.44,442.17,442.82,440.3,101761.78,-0.32,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-18,78.19,77.93,78.43,77.8,26037.15,0.36,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-18,5806.1,5806.82,5807.2,5805.93,52356.08,2.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-18,447.41,447.53,449.43,445.73,41802.77,-2.98,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-18,74.87,75.46,76.2,73.08,80602.09,-0.35,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-18,5672.82,5671.98,5673.41,5671.04,24962.94,-0.78,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-18,447.59,447.46,449.06,445.55,38664.53,-1.37,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-18,73.09,73.07,73.66,71.42,80476.14,2.1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-18,5907.19,5906.48,5907.22,5906.17,16169.53,0.88,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-18,455.24,455.34,455.41,453.79,81378.69,0.62,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-18,79.7,80.28,80.75,79.4,16304.86,0.42,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-18,5683.08,5682.8,5684.22,5681.02,44848.18,-1.02,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-18,453.42,453.98,454.81,452.48,74676.07,-1.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-18,82.78,82.84,84.64,82.01,105871.51,2.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-18,5712.53,5712.59,5714.34,5710.79,81567.43,2.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-18,451.38,452.32,452.44,451.17,27212.83,1.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-18,79.91,79.3,81.35,78.11,81621.75,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-18,5758.58,5758.44,5759.99,5756.48,94470.64,-0.84,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-18,450.92,451.11,452.32,450.34,69927.93,1.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-18,81.12,81.91,82.26,79.7,92768.13,-0.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-18,5822,5822.48,5823.17,5821.48,101991.75,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-18,452.27,451.74,452.94,451.53,89749.82,-0.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-18,81.65,81.5,83.04,80.58,44448.5,-1.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-18,83.17,83.35,84.87,82.64,16573.76,1.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-18,5902.32,5901.98,5904.12,5901.39,79770.42,-0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-18,5824.82,5825.72,5827.45,5823.17,108246.51,1.87,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-18,459.64,460.23,462.1,458.01,104039.23,0.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-18,461.48,461.45,462.86,461.2,32949.76,-0.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-18,82.87,83.81,84.67,80.98,75360.61,0.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-18,80.51,81.31,82.87,79.26,83604,0.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-18,5859.96,5859.65,5860.71,5859.55,10507.15,0.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-18,5904.85,5904.32,5905.22,5904.03,78209.11,1.8,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-18,459.45,460.11,460.68,458.44,12837.8,2.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-18,463.82,462.87,465.63,462.57,25273.38,2.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-17,81.85,81.86,82.46,80.55,51498.61,-2.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-17,5700.8,5699.92,5702.04,5698.62,88902.58,-0.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-17,464.61,464.98,466.59,464.57,81497.73,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-17,79.63,79.49,80.36,79.22,55852,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-17,5931.95,5931.89,5933.54,5931.27,63626.85,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-17,451.07,450.77,452.58,450.21,78395.02,-1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-17,80.13,80.66,80.77,79.19,38201.56,-1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-17,5782.87,5782.36,5784.66,5781.42,14388.26,1.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-17,463.47,463.83,465.79,461.82,84077.05,0.72,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-17,76.49,77.49,78.17,75.28,12177.16,1.77,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-17,5706.93,5706.95,5707.89,5705.87,93722.18,-1.72,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-17,457.09,457.65,459.48,455.26,38724.57,1.15,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-17,76.33,77.1,78.4,74.47,104269.88,-1.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-17,5691.82,5692.22,5693.21,5691.21,68928.94,-2.9,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-17,451.25,451.71,452.41,449.42,48042.49,2.54,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-17,76.37,75.62,76.61,75.48,69065.17,0.98,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-17,5696.18,5696.33,5697.31,5694.3,36163.43,-1.62,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-17,457.24,457.29,459.1,456.44,54009.96,2.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-17,72.46,73.28,74.08,71.16,100499.95,3,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-17,5882.9,5882.57,5884.52,5882.09,105256.15,0.18,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-17,440.5,440.97,441.31,439.92,59937.53,0.44,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-17,78.68,77.88,80.16,76.61,31458.64,-2.97,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-17,5799.46,5798.99,5801.37,5797.49,76538.99,-0.5,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-17,456.92,457.02,458.74,456.32,55019.32,0.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-17,73.59,74.11,75.26,73.38,109587.18,-1.53,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-17,5926.02,5925.5,5927.2,5925.39,102737.81,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-17,444.84,444.98,445.93,444.65,62138.48,0.78,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-17,76.86,76.24,78.28,76.14,20019.51,-2.18,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-17,5772.14,5773.06,5773.19,5771.35,108447.56,0.87,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-17,449.2,449.48,449.49,448.31,48889.79,0.19,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-17,72.6,73.42,75.41,72.29,89072.16,0.62,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-17,5926.88,5926.46,5927.53,5924.61,63735.65,1.77,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-17,453.41,452.63,455.35,451.04,27725.64,-0.64,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-17,76.78,76.39,78.03,75.28,25053.68,0.73,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-17,5673.39,5674.38,5676.13,5673.13,70282.45,-1.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-17,445.08,445.14,446.05,444.68,52804.79,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-17,76.37,76.17,77.03,74.82,10061.52,1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-17,5902.7,5903.54,5905.15,5900.77,102322.44,1.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-17,443.88,444.22,445.39,442.25,37196.4,0.3,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-17,76.72,77.63,79.33,76.43,109100.28,1.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-17,5698.44,5697.96,5700.01,5697.8,27211.95,-1.71,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-17,456.53,456.95,457.6,455.15,82255.53,-2.56,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-17,77.59,77.43,78.55,75.82,26903.82,-0.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-17,5696.32,5696.39,5697.52,5695,76570.42,1.09,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-17,450.9,450.96,451.56,448.91,106908.86,-0.08,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-17,81.73,82.29,84.17,80.2,70515.84,-2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-17,5768.08,5767.36,5769.4,5766.52,96089.1,-1.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-17,463.85,464.42,465.49,462.98,79074.34,2.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-17,81.67,81.26,82.66,80,50575.18,0.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-17,5660.44,5661.2,5662.62,5660.36,90514.86,0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-17,453.69,454.59,456.29,452.6,45861.33,0.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-17,82.56,81.76,82.71,80.45,92762.52,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-17,5839.99,5840.38,5840.72,5839.16,15708.84,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-17,463.16,463.43,465.32,462.87,77733.21,-2.54,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-17,79.85,80,80.08,79.65,37621.79,-2.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-17,83.56,83.31,84.15,83.23,82157.05,1.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-17,5809.29,5809.72,5811.05,5808.68,21574.58,1.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-17,5892.03,5892.39,5894.33,5890.05,40159.86,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-17,457.47,458.37,459.32,456.37,103426.64,-1.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-17,452.61,453.49,454.08,451.46,81675.18,1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-17,80.89,81.31,81.63,79.78,99649.94,0.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-17,83.39,83.9,85.06,82.63,85869.44,-1.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-17,5877.28,5877.37,5878.32,5876.15,55149.63,-2.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-17,5657.4,5657.96,5659.1,5656.53,15570.4,-0.94,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-17,461.63,460.78,462.05,460.66,83208.95,1.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-17,449.28,448.44,451,446.89,45747.55,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-16,80.42,80.6,82.01,79.85,80178.66,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-16,5957.16,5956.35,5957.93,5956.06,39198.05,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-16,452.92,453.68,454.76,452.42,44761.57,2.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-16,80,80.8,82.31,79.19,86828.73,2.81,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-16,5766.3,5766.65,5768.01,5765.76,95182.45,1.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-16,462.24,463.05,463.52,461.25,15774.39,-1.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-16,82.78,83.6,84.09,81.54,82872.75,1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-16,5938.75,5939.6,5940.22,5938.44,90395.72,-1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-16,462.83,462.92,463.79,461.03,82212.02,-0.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-16,75.05,74.79,75.85,74.54,29972.8,2.59,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-16,5923.97,5924.61,5924.96,5922.54,68796.7,1.15,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-16,454.63,454.55,456.55,454.48,18087.78,-1.88,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-16,76.88,77.1,78.08,75.06,105525.05,0.19,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-16,5861.09,5860.49,5861.89,5858.53,86806.64,1.96,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-16,449.11,449.93,450.48,447.97,10630.96,-0.74,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-16,78.83,77.96,79.57,76.13,87032.37,2.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-16,5840.25,5840.77,5841.53,5838.5,25689.89,0.66,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-16,451.13,450.74,451.64,450.67,28968.44,-0.61,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-16,75.38,74.75,77.19,73.12,40146.7,2.73,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-16,5714.24,5714.25,5714.38,5712.84,91864.97,-2.76,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-16,460.22,459.3,462.12,458.35,82577.66,1.49,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-16,76.41,75.43,78.21,75.34,92131.41,-0.16,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-16,5880.19,5880.07,5882.1,5879.8,14594.4,0,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-16,446.26,446.25,447.64,445.36,72381.44,-0.96,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-16,73.52,73.48,73.66,73.26,63438.77,-1.31,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-16,5759.29,5758.32,5760.55,5756.96,109288.39,-1.29,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-16,458.45,459.06,460.63,457.96,12833.72,-1.43,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-16,77.04,77.67,78.71,75.29,66293.72,-2.05,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-16,5793.32,5792.48,5794.4,5792.02,101503.43,2.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-16,449.52,448.77,451.28,447.01,91820.25,0.13,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-16,74.11,73.63,74.69,72.65,56515.27,-1.75,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-16,5778.67,5778.89,5780.2,5777.28,63072.52,0.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-16,445.93,445.72,446.62,444.89,33566.05,0.21,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-16,73.37,73.19,74.69,72,102620.69,0.9,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-16,5660.46,5661.17,5662.52,5659.22,90383.89,2.38,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-16,456.95,457.22,457.95,455.56,82578.52,-0.27,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-16,75.44,75.67,76.06,73.62,14307.22,-0.18,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-16,5729.52,5728.75,5731.34,5727.76,71747.19,1.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-16,454.4,454.61,455.57,452.6,105571.63,2.16,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-16,77.73,77.97,79.43,77.3,101392.16,-1.65,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-16,5931.79,5932.4,5934.09,5931.54,94488.5,-0.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-16,443.38,442.68,443.89,440.94,108013.69,-0.73,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-16,79.95,79.69,80.23,79.52,85195.78,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-16,5768.69,5768.45,5769.39,5768.43,75371.15,-1.38,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-16,444.66,444.3,445.86,442.62,41174.92,2.93,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-16,81.24,80.87,81.63,79.49,82898.61,-2.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-16,5874.03,5874.21,5875.19,5873.4,83008.59,-1.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-16,449.7,450.17,452.04,449.57,44873.14,1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-16,83.78,83.6,85.37,81.89,77374.24,1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-16,5908.26,5907.45,5908.84,5906.95,91509.44,-1.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-16,447.5,448.08,449.95,445.9,95612.26,1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-16,80.99,80.13,81.37,78.92,29628.65,-1.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-16,5842.57,5842.02,5843.48,5841.42,81382.92,-0.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-16,447.39,448.18,448.38,446.29,94586.96,0.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-16,82.77,83.16,84,82.74,68288.48,2.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-16,82.84,82.63,83.7,82.47,36383.99,-0.61,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-16,5725.17,5725.24,5725.69,5723.32,76747.75,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-16,5754.71,5755.46,5756.11,5752.91,30194.48,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-16,461.42,461.71,462.19,459.73,100149.17,2.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-16,462.61,463.52,463.93,462.02,88493.55,2.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-16,80.35,81.01,81.25,79.07,55121.32,0.03,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-16,80.66,80.61,82.16,79.08,22432.36,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-16,5913.75,5913.18,5914.82,5911.27,24991,-0.78,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-16,5854.67,5854.92,5854.92,5854.22,35312.65,0.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-16,455.29,456.14,458.01,454.18,25516.45,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-16,463.31,463.63,464.55,461.63,19357.78,-1.18,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-15,80.39,81.13,82.08,80.22,33486.73,2.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-15,5932.45,5931.92,5934.12,5931.41,66457.31,1.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-15,451.03,451.26,453.04,449.08,39685.12,-2.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-15,84.42,83.77,86.26,82.1,102780.34,2.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-15,5706,5706.35,5707.24,5704.99,66767.34,2.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-15,452.29,452.68,454.24,451.81,66516.68,1.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-15,81.55,81.21,81.78,80.76,100204.92,1.14,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-15,5814.55,5815.12,5816.2,5814.18,64885.94,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-15,457.04,456.95,457.09,455.77,41515.6,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-15,74.09,73.61,74.91,72.09,109309.88,0.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-15,5868.95,5869.79,5871.51,5867.76,25495.55,2.65,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-15,452.69,453.14,454.88,452.16,12244.32,-2.32,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-15,74.93,73.96,75.51,73.11,100162.83,-0.51,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-15,5693.57,5694.46,5696.42,5692.65,71972.35,-0.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-15,458,457.76,459.72,457.51,86906.55,-2.3,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-15,76.33,76.23,77.84,75.32,21837.73,1.24,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-15,5714.34,5714.8,5716.39,5713.04,50900.99,-1.12,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-15,447.54,447.67,449.43,446.6,85419.42,-0.42,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-15,74.17,74.62,74.96,73.5,94286.88,2.44,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-15,5799.47,5799.72,5800.05,5797.65,94809.78,1.49,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-15,459.43,460.27,460.69,458.16,10266.46,-0.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-15,74.81,75.19,76.97,73.97,61620.34,1.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-15,5708.89,5709.2,5709.88,5708.86,69209.37,-1.74,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-15,457.13,456.57,457.71,455.05,44260.01,2.72,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-15,77.05,76.05,77.63,74.1,30568.52,1.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-15,5876.7,5877.32,5877.79,5875.16,106744.58,-1.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-15,453.74,454.32,454.51,453.53,59177.63,2.95,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-15,77.23,77.27,77.84,77.19,49586.31,1.67,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-15,5944.95,5945.42,5945.47,5943.15,59728.96,-0.43,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-15,451.24,451.63,452.8,449.39,71603.41,0.24,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-15,73.32,73.06,73.63,71.13,15788.58,0.56,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-15,5710.89,5711.79,5713.26,5710.16,55740.42,-0.85,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-15,456.28,455.31,456.83,455.28,97633.96,-2.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-15,73.33,73.46,73.88,73.32,16906.43,0.31,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-15,5690.56,5690.48,5690.79,5688.67,54081.78,-1.5,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-15,459.17,459.51,460.38,458.37,18338.47,0.49,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-15,76.46,77.22,77.8,75.72,45512.03,-1.11,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-15,5816.1,5815.38,5816.48,5813.58,102180.88,-0.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-15,453.96,453.66,454.19,452.52,93758.56,2.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-15,76.47,76.28,77.8,74.83,107413.23,2.26,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-15,5932.02,5932.48,5933.62,5932.01,40645.44,0.18,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-15,453.57,453.47,454.06,451.84,89776.47,-1.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-15,75.61,76.57,77.33,74.38,35269.9,-1.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-15,5796.39,5797.17,5797.27,5794.63,108871.58,-2.35,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-15,462.25,461.93,463.73,460.18,56723.53,2.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-15,80.93,80.87,82.75,79.34,89158.57,-2.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-15,5882.41,5882.51,5882.78,5882.1,63825.77,-0.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-15,448.8,449.68,450.96,447.72,37284.13,1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-15,82.85,83.22,83.24,82.53,36089.32,0.93,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-15,5949.24,5949.51,5950.37,5948.52,61721.88,-2.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-15,457.16,457.38,458.41,456.17,70777.33,2.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-15,82.47,81.49,83.26,81.36,31099.85,2.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-15,5836.07,5835.59,5836.37,5834.42,67551.45,-2.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-15,461.18,461.39,461.43,459.85,47579.1,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-15,79.56,80.17,82.14,77.8,20918.44,2.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-15,81.23,81.26,81.75,79.66,48984.55,0.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-15,5829.74,5828.89,5829.9,5828.79,74196.9,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-15,5891.88,5892.78,5894.45,5890.99,66412.82,-1.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-15,458.2,457.88,458.48,456.39,65956.21,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-15,460.51,461.49,461.82,459.49,32232.48,2.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-15,82.35,81.75,82.82,80.94,48020.32,2.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-15,84.4,83.47,86.27,81.49,50215.8,2.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-15,5733.6,5733.69,5734.53,5732.33,90435.69,2.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-15,5781.62,5781.22,5783.14,5780.07,99024.87,0.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-15,457.98,457.18,458.27,456.52,37563.88,-0.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-15,445.88,446.76,447.63,444.35,98062.57,0.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-12,84.31,83.66,84.48,82.18,17315.34,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-12,5773.12,5772.59,5775.04,5771.62,77163.69,2.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-12,447.14,447.18,447.72,445.59,54582.31,2.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-12,80.28,79.54,80.74,78.13,64326.6,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-12,5783.39,5783.78,5785.15,5781.43,72870.83,2.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-12,457.91,457.15,459.59,455.28,12122.04,0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-12,79.58,80.15,80.83,78.93,43235.02,-2.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-12,5836.22,5837.13,5838.26,5836.04,57702.48,-0.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-12,450.43,451.19,452.62,449.87,67647.55,1.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-12,76.3,77.15,77.35,74.86,90396.42,-0.46,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-12,5757.89,5758.07,5759.7,5757.77,44391.95,2.12,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-12,441.28,441.36,442.78,439.32,44931.96,-1.14,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-12,73.32,73.61,75.08,71.4,58992.56,-0.83,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-12,5800.67,5801,5801.24,5799.09,82807.06,0.53,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-12,444.3,445.22,445.8,442.67,19975.26,0.49,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-12,73.72,74.1,74.56,73.47,23469.84,-0.55,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-12,5808.96,5809.8,5811.26,5807.35,75107.93,-2.19,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-12,449.27,450.02,451.9,447.57,14048.7,-2.75,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-12,73.76,73.92,74.83,72.78,102499.09,-2.09,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-12,5701.04,5700.06,5702.75,5698.68,50550.42,2.34,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-12,446.4,446.78,447.21,444.51,59677.41,0.69,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-12,77.48,76.73,78.65,75.8,58205.4,0.12,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-12,5677.93,5678.02,5678.52,5676.82,99409.71,-0.47,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-12,456.14,456.22,457.2,454.73,31305.96,-1.79,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-12,77.85,77.15,78.55,76.49,104034.53,-0.05,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-12,5687.11,5686.19,5687.23,5685.85,108082.21,0.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-12,455.57,454.67,457.23,453,56113.33,-2.84,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-12,73.26,74.18,74.4,73.11,89997.05,2.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-12,5658.54,5658.37,5659.92,5657.81,20854.13,-0.61,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-12,453.74,453.62,454.88,452.09,64663.84,-2.92,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-12,76.34,76.84,78.79,74.87,27027.44,-1.76,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-12,5878.95,5878,5879.33,5876.34,62773.49,-2.37,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-12,452.69,451.93,453.22,451.65,54140.7,0.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-12,75.13,74.83,75.7,73.33,64062.11,-0.86,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-12,5701.68,5702.25,5703.4,5700.3,100115.4,1.84,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-12,446.04,445.66,447.81,444.24,44457.04,1.51,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-12,74.03,73.75,74.77,71.97,82517.57,-0.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-12,5707.94,5706.94,5709.06,5705.36,67327.71,-0.13,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-12,442.33,443.32,444.87,441.76,109960.88,1.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-12,75.69,75.03,76.05,73.79,51428.26,1.39,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-12,5829.77,5830.05,5831.01,5829.72,55674.02,-2.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-12,456.92,456.5,458.2,456.3,29226.62,1.88,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-12,79.92,80.39,81.47,79.9,23397.86,-0.53,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-12,5939.75,5938.87,5940.78,5937.05,109756,1.66,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-12,458.57,457.93,459.73,456.76,85880.83,0.81,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-12,82.39,83.33,84.25,82.35,79217.21,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-12,5890.52,5890.01,5892.23,5888.55,19261.18,0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-12,455.73,456.27,457.72,455.28,53113.78,2.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-12,81.89,81.26,83.1,80.21,78053.97,2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-12,5789.97,5789.14,5790.23,5788.01,10395.48,2.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-12,464.96,465.67,466.96,464.6,14178.14,1.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-12,82.48,82.05,84.16,80.37,43290.44,0.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-12,5766.1,5765.77,5766.22,5765.72,87610.94,-1.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-12,455.49,456.16,457.77,454.56,84226.13,1.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-12,82.65,82.24,84.21,80.85,49354.11,1.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-12,81.32,81.4,83.39,81.25,15386.22,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-12,5743.97,5743.62,5745.18,5743.5,26748.9,2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-12,5942.61,5942.47,5944.1,5942.2,81310.8,-0.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-12,455.36,456.28,457.31,455.34,57163.89,-1.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-12,465.67,465.28,465.78,464.12,70775.18,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-12,81.75,81.74,82.51,80.54,49707.87,-1.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-12,79.46,80.35,80.51,78.78,38483.89,1.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-12,5687.81,5687.17,5689.72,5685.21,89653.24,0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-12,5893.32,5893.12,5894.51,5892.06,79297.08,0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-12,450.5,450.43,450.9,449.18,46051.08,0.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-12,462.02,462.11,464.04,461.99,78509.52,-2.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-11,83.02,83.95,85.6,82.24,43224.09,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-11,5911.54,5911.7,5913.19,5911.14,54657.37,-1.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-11,460.41,460.8,461.59,460.06,79189.35,-0.82,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-11,78.93,79.31,80.18,78.89,34925.29,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-11,5950.46,5950.62,5951.53,5950.32,89105.17,-0.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-11,449.44,450.12,451.79,448.9,69475.89,0.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-11,78.62,79.38,79.89,78.17,36627.16,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-11,5778.86,5778.07,5779.31,5776.51,40500.48,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-11,447.54,448.32,449.97,447.06,92006.84,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-11,72.81,73.42,74.02,71.37,44603.72,2.45,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-11,5923.19,5924.03,5925.16,5922.41,32525.16,-0.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-11,447.11,446.29,448.12,444.72,24281.24,-0.19,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-11,72.82,73.72,74.14,72.57,52891.26,2.18,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-11,5932.16,5932.52,5932.58,5932,41409.58,1.14,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-11,454.86,454.03,455.51,453.45,105983.37,-1.53,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-11,74.2,74.25,74.71,73.18,102046.67,2.3,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-11,5743.04,5742.87,5743.69,5741.32,25669.13,0,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-11,440.31,440.51,441.42,438.36,73105.48,-1.74,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-11,73.73,73.23,75.46,71.35,20495.15,-1.73,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-11,5792.84,5791.86,5793.63,5791.03,73860.4,1.19,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-11,444.47,443.9,445.42,443.17,16622.5,2.16,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-11,74.86,75.54,75.87,74.73,75728.3,2.89,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-11,5691.53,5691.12,5691.93,5691.04,19432.65,2.13,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-11,442.9,442.48,443.6,441.23,98081.58,2.23,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-11,77.19,77.01,77.4,76.14,27869.98,-2.63,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-11,5696.82,5697.29,5697.8,5695.49,76228.43,-3,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-11,459.01,459.95,461.2,457.62,11509.86,2.09,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-11,74.14,73.35,75.78,72.08,15896.16,-1.12,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-11,5939.68,5940.43,5942.24,5938.18,97150.42,0.65,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-11,441.48,442.39,442.43,441.29,27671.85,1.61,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-11,75.95,76.38,77.11,74.43,55080.91,2.24,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-11,5805.12,5805.97,5806.41,5804.61,29454.23,0.38,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-11,457.24,456.87,458.8,455.32,52074.36,1.56,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-11,76.45,76,76.64,75.75,107649.86,2.44,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-11,5788.94,5789.91,5790.11,5787.01,19516.35,1.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-11,459.76,459.8,460.36,459.68,72698.43,-0.67,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-11,76.69,76.17,77.63,75.94,48167.53,-2.56,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-11,5793.41,5793.18,5794.44,5792.17,96747.92,-2.7,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-11,446.83,447.02,447.27,446.08,47500.47,-0.95,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-11,78.34,77.71,78.99,76.46,11866.16,-2.73,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-11,5870.3,5870.5,5870.8,5869,37839.61,1.92,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-11,461.04,460.11,462.19,459.76,76444.74,-1.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-11,79.22,78.66,79.96,77.91,109736.18,2.93,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-11,5777.29,5778.08,5779.2,5776.29,41791.72,1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-11,449.97,450.69,450.86,449.57,92162.73,1.01,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-11,81.4,80.58,82.09,79.64,88848.2,1.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-11,5747.3,5747.49,5749.3,5745.79,52925.32,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-11,449.88,450.27,451.79,448.95,41346.24,-0.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-11,80.46,80.86,80.9,80.21,38132.28,-1.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-11,5951.72,5951.36,5952.66,5950.52,56995.92,-0.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-11,456.98,457.31,457.32,456.38,51011.92,-0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-11,79.86,80.01,80.53,78.82,66571.58,2.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-11,5691.41,5692.33,5693.31,5690.02,93655.58,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-11,464.42,463.56,465.4,463.46,106691.46,1.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-11,82.38,83.25,84.76,80.45,65851.34,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-11,82.14,81.59,82.89,81.13,39717.86,-0.89,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-11,5863.67,5864.24,5864.72,5863.03,54081.74,2.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-11,5943.32,5943.01,5943.92,5942.75,34582.55,-0.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-11,451.79,450.87,453.05,448.94,34238.28,-1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-11,450.65,450.42,451.08,448.82,16200.92,-1.32,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-11,84.17,83.35,84.57,82.63,13592.5,-2.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-11,79.38,80.05,81.15,79.07,57160.55,2.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-11,5807.68,5808.22,5810.14,5806.27,57072.79,0.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-11,5766.06,5765.14,5766.87,5763.17,45150.22,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-11,458.72,459.48,461.2,457.06,84918.32,2.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-11,453.96,454.78,456.61,452.52,24497.24,-2.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-10,80.42,80.08,80.73,79.43,71477.39,1.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-10,5935.1,5934.21,5937.01,5933.51,77282.03,0.36,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-10,446.96,447.73,449.24,445.81,51465.22,-1.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-10,80.73,80.2,80.81,78.84,93853.71,0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-10,5677.95,5677.78,5678.04,5676.83,95535.76,2.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-10,464.97,465.91,466.56,464.05,35915.86,-0.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-10,80.17,80.41,81.91,80.09,94546.58,-1.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-10,5871.3,5870.47,5872.45,5869.8,10983.91,0.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-10,455.64,455.74,455.89,453.71,68585.44,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-10,77.93,77.32,79.2,75.85,57617.6,2.5,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-10,5804.93,5805.24,5806.11,5804.78,87376.64,0.15,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-10,457.29,456.82,458.43,455.7,14502.35,1.36,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-10,78.11,77.56,79.86,75.84,91145.44,-0.02,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-10,5860.44,5860.28,5861.04,5859.61,81161.34,0.33,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-10,451.49,451.86,452.35,449.58,54914.82,1.33,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-10,72.55,73.44,74.81,72.12,21035.17,-2.82,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-10,5793.7,5793.23,5795.67,5793.03,12189.19,-0.26,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-10,447.61,447.01,447.67,446.45,55447.38,-2.86,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-10,72.98,73.01,74.5,71.18,98269.29,-1.87,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-10,5863.18,5862.48,5863.87,5861.74,47330.55,-1.83,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-10,457.29,458.19,459.46,456.36,11269.01,1.45,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-10,77.04,76.42,77.34,75.99,89503.04,-1.39,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-10,5716.38,5716.22,5716.53,5715.9,64484.57,2.49,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-10,450.24,451.23,452.16,449.43,99558.5,2.03,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-10,76.12,75.87,76.37,74.55,22454.95,0.59,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-10,5838.96,5839.95,5841.56,5837.32,47327.53,-0.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-10,440.43,441.37,441.8,439.44,18104.72,-0.19,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-10,73.62,73.37,75.27,73.02,66018.43,2.27,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-10,5893.58,5893.17,5894.87,5893.13,36236.67,1.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-10,448.83,449.18,450.1,446.95,41605.04,0.79,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-10,74.6,74.21,74.96,73.94,39387.8,-2.6,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-10,5884.89,5884.95,5885.2,5883.08,60278.82,1.48,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-10,461.02,460.38,462.01,458.71,17531.96,-0.57,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-10,75.98,76.66,77.46,74.25,44972.12,0.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-10,5888.12,5888.76,5890.71,5886.82,80038.06,-0.59,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-10,452.01,452.82,452.86,451.38,93449.26,1.02,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-10,74.7,75.31,76.62,74.18,35946.59,-0.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-10,5824.87,5825.3,5825.66,5824.61,51387.47,-1.04,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-10,451.48,452.33,454.03,450.98,29145.17,-2.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-10,73.46,73.98,75.37,72.69,85614.1,2.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-10,5818.11,5819.07,5821.01,5817.27,71626.38,1.7,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-10,459.26,460.18,461.6,459.01,17105.93,2.75,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-10,78.12,78.5,80.23,77.1,59410.98,1.39,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-10,5659.15,5658.74,5660.11,5657.86,11823.28,1.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-10,452.58,453.27,455.11,451.71,77387.41,0.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-10,78.81,79.29,80.59,77.22,28503.64,2.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-10,5707.09,5706.11,5708.17,5706.08,85572.6,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-10,456.03,455.71,457.54,454.45,106186.28,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-10,82.23,82.33,83.43,81.47,55438.32,1.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-10,5879.73,5879.14,5880.69,5878.27,14844.14,-2.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-10,454.09,453.36,455.76,452.85,104931.45,0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-10,83.14,82.38,84.2,82.27,54628.38,0.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-10,5822.73,5823.55,5825.16,5821.5,102294.16,-1.69,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-10,451.73,451.21,452.55,450.59,56929.38,-0.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-10,80.21,80.66,81.65,79.03,74516.61,1.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-10,80.32,80.87,82.47,79.05,101658.51,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-10,5833.2,5833.05,5833.52,5832.35,81908.84,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-10,5782.99,5782.42,5783.04,5782.21,62672.58,1.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-10,456.13,456.11,457.45,456.1,38321.3,-1.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-10,456.19,456.19,456.28,454.97,96156.77,-1.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-10,82.83,81.87,83.43,79.93,52297.31,-2.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-10,79.99,80.17,81.32,78.67,88015.38,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-10,5777.01,5776.92,5777.87,5775.23,48352.53,-1.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-10,5680.69,5679.71,5680.8,5679,77349.32,2.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-10,462.37,462.83,463.07,462.18,73224.15,1.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-10,453.7,454.65,455.14,452.26,17396.28,2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-09,82.2,82.66,84.26,80.67,65610.55,1.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-09,5778.62,5779.33,5781.14,5777.23,22153.84,0.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-09,460.83,460.12,461.56,458.17,104450.49,2.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-09,84.62,83.64,86.23,82,51839.89,1.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-09,5755.9,5756.1,5757.77,5755.37,81369.2,1.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-09,449.84,449.4,450.06,448.46,78149.67,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-09,81.58,80.82,83.25,80.14,86876.02,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-09,5717.37,5718.22,5719.06,5717.29,16859.26,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-09,450.36,450.73,452.42,448.36,63415.93,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-09,73.5,72.95,74.99,72.2,85114.85,2.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-09,5803.55,5802.62,5804.93,5802.06,97115.26,1.89,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-09,445.33,446.31,446.4,443.91,14356.08,2.42,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-09,72.85,73.22,74.63,71.36,70897.58,2.81,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-09,5916.41,5917.05,5918.39,5915.04,69587.19,-2.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-09,447.27,447.97,448.57,445.51,68189.07,2.71,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-09,76.29,76.4,77.38,75.83,90754.94,-2.73,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-09,5824.68,5823.76,5826.39,5823.54,30035.67,-0.89,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-09,449.67,450.17,450.39,448.73,18209.22,-2.35,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-09,77.21,76.97,77.83,75.84,28549.31,-1.41,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-09,5677.82,5677.13,5679.63,5676.98,88635.82,2.03,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-09,456.75,455.94,457.66,454.44,42255.89,1.84,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-09,78.01,77.13,78.05,76.54,62482.02,0.01,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-09,5703.81,5704.01,5704.18,5702.1,55246.74,0.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-09,459.62,460.29,461.77,457.67,27842.93,-2.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-09,75.71,75.33,76.8,74.73,41052.9,-1.38,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-09,5797.36,5797.04,5799.34,5796.14,59306.61,1.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-09,458.14,457.8,460.11,456.75,31230.82,-1.99,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-09,75.24,76,76.87,74.7,44242.62,0.27,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-09,5908.74,5908.36,5910.62,5907.04,23903.74,-1.95,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-09,441.49,441.65,442.49,440.14,51981.04,-0.97,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-09,75.8,75.33,76.72,75.23,81347.05,2.78,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-09,5932.77,5932.34,5932.78,5931.01,14534.85,2.36,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-09,444.67,444.49,445.74,442.64,81731.63,2.43,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-09,76.53,76.6,77.31,75.42,11305.85,-1.81,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-09,5683.59,5683.41,5683.9,5682.64,108055.25,-2.02,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-09,450.05,450.94,452.76,449.66,23749.92,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-09,76.59,75.98,77.08,75.13,56414.69,-1.11,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-09,5879.69,5880.66,5882.37,5878.23,22392.03,2.62,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-09,455.02,455.22,456.01,453.04,72519.14,-1.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-09,72.76,73.37,74.36,72.59,58692.8,1.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-09,5782.79,5783.25,5784.81,5781.68,108609.41,2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-09,449.84,450.31,452.2,448.76,34318.68,0.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-09,77.35,77.78,78.71,75.97,91626.7,-0.57,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-09,5703.92,5703.42,5704.38,5702.15,88498.4,1.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-09,460.17,460.51,461.86,458.62,85528.61,-1.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-09,83.68,83.15,84.3,82.2,77813.56,2.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-09,5911.1,5910.13,5912.82,5909.65,62525.28,-0.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-09,453.08,453.33,453.99,451.62,46871.12,1.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-09,80.71,81.6,82,79.47,52623.69,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-09,5801.52,5801.39,5803.07,5799.83,80186.36,-1.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-09,466.53,465.78,467.97,463.83,49239.4,0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-09,82.41,81.97,83.72,80.58,59989.64,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-09,5791.15,5791.95,5792.9,5790.9,34201.45,1.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-09,465.89,464.98,466.34,463.59,100426.23,0.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-09,79.74,79.64,79.95,78.23,95362.9,-2.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-09,83.77,83.31,84.99,81.57,56765.72,2.97,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-09,5677.94,5677.96,5678.12,5677.2,90437.51,-0.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-09,5845.33,5844.35,5846.78,5842.47,52484.68,1.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-09,462.41,462.41,464.03,460.47,48181.03,-0.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-09,454.32,453.52,455.48,452.79,95609.88,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-09,83.87,83.25,85.59,82.13,18601.47,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-09,82.16,82.58,83,80.93,109233.94,-2.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-09,5938.82,5938.37,5940.72,5937.96,87108.09,1.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-09,5834.7,5834.97,5836.41,5833.38,47304.69,2.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-09,461.79,462.63,464.48,460.55,61974.45,-2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-09,454.25,454.99,456.05,452.54,26224.69,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-08,81.55,82.25,83.73,80.82,64524.64,1.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-08,5722.93,5722.71,5723.56,5722.56,34654.49,0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-08,455.37,455.97,457.97,454.3,67591.03,2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-08,80.03,79.75,81.68,79.12,28734.05,2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-08,5682.15,5683.02,5684.17,5681.07,45916.44,0.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-08,460.77,461.63,461.92,460.46,80392.06,1.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-08,83.11,83.5,84.07,81.14,101998.58,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-08,5676.62,5676.95,5677.51,5675.73,93132.49,-2.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-08,453.22,454.11,454.39,453.11,72137.91,0.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-08,75.51,74.57,77.32,73.58,103708.03,-2.83,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-08,5698.23,5697.83,5700.1,5696.29,45933.25,-2.17,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-08,455.73,455.02,457.52,454.79,71648.36,-2.37,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-08,77.12,76.58,77.9,76.31,78011.54,-2.44,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-08,5869.46,5869.94,5870.76,5867.99,93223.96,-2.8,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-08,452.33,452.66,454.31,452.18,35225.74,1.15,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-08,75.72,75.1,75.74,74.42,101652.04,-2.22,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-08,5738.04,5738.53,5740.09,5737.24,74605.25,-0.26,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-08,452.18,452.28,453.8,451.44,77929.41,-0.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-08,73.46,73.37,74.92,72.72,36911.29,0.82,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-08,5800.32,5801.3,5801.5,5798.38,20674.51,1.2,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-08,441.97,442.93,443.42,440.92,42966.52,0.19,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-08,74.74,74.3,74.79,72.43,38714.42,-1.82,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-08,5877.08,5876.2,5878.48,5875.04,80947.99,-0.64,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-08,455.36,454.78,455.46,454.16,83614.88,1.18,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-08,77.64,77.9,79.56,76.7,49771.31,-1.81,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-08,5901.49,5901.34,5902.44,5900.47,95046.21,1.79,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-08,442.07,441.08,443.85,439.82,104215.53,-2.6,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-08,74.63,75.38,76.38,74.16,85662.5,-0.71,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-08,5726.77,5725.94,5727.82,5725.3,104103.04,0.85,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-08,442.43,442.11,443.93,440.73,79772.32,2.68,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-08,76.58,76.23,76.67,75.31,101538.66,-2.12,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-08,5795.75,5796.26,5796.71,5794.91,23557.97,-1.86,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-08,452.12,452.17,452.36,450.38,15546.52,0.64,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-08,77.1,77.12,78.41,76.7,40156.07,0.65,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-08,5912.57,5913.22,5914.81,5911.14,59837.71,0.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-08,460.86,460.12,461.36,458.59,14130.74,2.54,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-08,74.15,74.94,75.42,73.39,82331.65,-1.82,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-08,5862.05,5861.43,5863.65,5860.41,90305.15,0.34,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-08,453.21,452.8,453.64,451,108938.12,-0.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-08,75.14,74.65,75.52,74,86455.18,-1.36,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-08,5872.09,5872.38,5872.48,5870.98,34780.52,-1.15,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-08,455.89,455.82,457.32,455.8,51442.85,-0.79,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-08,79.82,79.91,81.89,79.2,84431.52,1.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-08,5944.42,5943.65,5944.81,5943.55,64366.97,-2.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-08,463.44,462.48,463.86,462.4,67700.35,0.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-08,84.66,83.84,85.66,82.95,71311.62,2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-08,5877.42,5877.05,5877.61,5876.56,26022.44,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-08,447.72,447.05,449.68,445.65,18054.1,0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-08,81.74,81.05,83.37,79.37,22766.28,2.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-08,5728.97,5729.83,5730.81,5727.93,95416.46,2.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-08,460.98,461.87,462,460.25,53351.77,1.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-08,81.95,80.97,83.37,80.47,93975.03,-0.17,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-08,5892.84,5892.35,5894.19,5890.82,85755.69,2.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-08,448.91,449.63,450.67,448.62,42268.38,0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-08,82.65,81.97,84.22,80.33,93972.04,-1.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-08,83.15,83.17,83.93,82.62,12573.32,-1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-08,5689.94,5690.12,5691.94,5688.8,77436.94,0.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-08,5799.46,5799.56,5800.31,5798.99,103689.45,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-08,462.02,461.72,463.89,461.61,101322.74,0.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-08,463.4,462.49,463.43,462.47,83737.57,-1.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-08,82.14,81.77,82.32,81.76,64113.96,2.53,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-08,81.2,80.25,81.94,79.07,99602.24,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-08,5848.84,5847.98,5850.22,5846.51,19413.24,1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-08,5751.32,5752.09,5753.94,5750.12,75784.37,0.59,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-08,456.43,457.09,458.38,455.57,22426.96,0.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-08,451.28,450.7,452.56,450.58,77691.69,0.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-05,79.62,80.45,81.72,78,19025.88,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-05,5707.89,5708.49,5709.89,5707.87,35442.04,1.24,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-05,460.5,460.09,462.01,458.28,40599.16,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-05,80.23,80.55,81.56,80.12,29140.21,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-05,5936.43,5936.12,5936.97,5936.05,83928.65,-1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-05,463.93,464.68,465.66,463.48,47472.35,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-05,82.31,82.9,83.8,82.07,39543.15,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-05,5768.89,5769.75,5769.84,5767.26,37299.59,2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-05,449.96,450.52,450.82,449.22,55468.56,-0.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-05,75.98,76.55,77.69,75.8,17362.45,-2.03,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-05,5700.73,5700.57,5702.05,5699.84,12171.69,-0.96,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-05,444.03,444.3,445.53,442.51,74712.84,2.4,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-05,75.38,75.55,77.11,74.62,19530.16,1.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-05,5673.43,5672.96,5674.42,5672.62,81941.91,0.29,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-05,459.71,458.95,460.42,457.07,48029.56,0.57,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-05,76.68,77.47,78.49,74.81,84195.94,1.81,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-05,5877.86,5878.04,5879.33,5876.49,109689.44,-1.13,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-05,446.2,445.61,446.49,444.36,51897.46,1.96,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-05,76.2,76.02,77.59,74.4,30302.33,0.69,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-05,5745.29,5744.87,5745.4,5744.33,97904.35,1.46,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-05,443.78,443.35,444.97,442.63,43389.81,0.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-05,75.18,74.48,75.45,74.48,70115.54,-2.97,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-05,5837.73,5837.77,5838.93,5836.65,64297.27,1.05,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-05,457.18,457.06,458.42,457.04,40814.51,1.44,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-05,74.04,73.41,74.22,72.07,102103.54,-2.34,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-05,5658.05,5657.37,5658.93,5657.34,61557.24,2.41,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-05,454.15,453.76,454.83,453.69,71647.77,1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-05,76.21,76.57,78.24,76.16,99700.37,-2.48,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-05,5761.05,5761.93,5762.88,5760.99,88716.46,2.04,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-05,453.03,452.81,454.95,451.94,84655.82,-0.97,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-05,75.9,75.83,77.26,74.39,39657.38,-1.98,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-05,5786.76,5786.1,5788.6,5785.7,88700.29,2.6,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-05,455.92,456.36,457.84,455.75,72284.42,2.39,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-05,76.22,75.58,76.89,73.76,30996.86,1.1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-05,5704.1,5703.3,5705.5,5702.6,34609.2,0.19,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-05,452.58,453.01,454.97,451.84,42907.98,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-05,75.45,76.29,77.23,75.35,75154.88,2.79,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-05,5871.36,5871.69,5871.74,5870.18,73570.61,0.12,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-05,447.08,447.56,449.11,445.34,88183.88,2.68,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-05,76.19,76.71,78.16,74.53,29783.49,-0.29,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-05,5822.29,5821.96,5823.95,5820.4,24252.33,0.18,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-05,451.29,451.18,451.92,449.4,30503.64,-0.18,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-05,75.27,76.18,77.37,75.11,109021.09,-1.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-05,5736.27,5736.73,5738.24,5735.38,30378.57,-0.91,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-05,451.67,452.05,453.69,451.53,23201.3,-1.78,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-05,79.24,79.41,80.06,78.9,52548.75,2.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-05,5726.32,5726.03,5727.26,5724.18,83434.98,0.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-05,465.26,466.2,468.09,464.7,52455.94,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-05,83.31,83.58,85.56,83.23,82527.72,-1.9,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-05,5928.75,5929.66,5930.93,5926.84,33075.68,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-05,465.29,466.09,467.9,465.21,79168.15,-1.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-05,82.56,81.74,82.96,79.88,43531.67,-0.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-05,5721.67,5722.47,5723.09,5720.01,109737.33,1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-05,466.8,465.95,467.06,464.22,88564.07,-0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-05,81.09,81.82,82.47,79.69,48301.53,-1.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-05,80.83,80.98,81.74,79.41,57132.67,1.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-05,5853.02,5852.35,5854.4,5851.48,17644.2,-2.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-05,5765.51,5764.77,5766.15,5764.39,69950.43,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-05,463.34,462.71,464.85,462.52,69423.92,1.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-05,453.72,453.39,455.7,452,86126.92,-2.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-05,80.19,80.29,80.82,78.21,13873.38,2.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-05,79.51,80.26,81.97,79.02,44512.92,-0.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-05,5746.81,5746.48,5747.96,5745.57,89568.63,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-05,5774.7,5775.54,5775.98,5774.32,94160.07,-1.27,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-05,446.7,447.64,449.45,445.26,73554.79,-2.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-05,460.51,460.6,462.2,459.05,28324.74,-1.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-04,82.95,83.2,83.96,81.21,98053.89,1.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-04,5771.19,5770.63,5772.64,5768.65,48051.6,1.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-04,463.2,462.56,464.99,460.84,64932.15,0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-04,81.81,81.81,82.87,80.14,91085.3,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-04,5670.71,5671.54,5673.03,5669.25,73180.88,0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-04,463.01,462.58,464.87,461.07,97135.25,-1.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-04,80.74,80.46,81.75,80.24,11944.85,1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-04,5797,5796.16,5798.95,5794.85,15284.98,2.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-04,450.1,449.46,450.12,447.55,61116.97,2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-04,76.36,76.47,78.25,74.4,40808.65,2.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-04,5935.86,5936.85,5938.52,5935.79,14889.62,-2.71,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-04,441.33,441.65,443.63,439.88,38201.7,-2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-04,73.7,73.01,74.01,71.93,43042.28,1.55,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-04,5750.2,5751.16,5752.16,5748.25,98667.87,0.33,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-04,457.62,457.25,458.83,455.44,20636.7,1.14,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-04,75.65,74.8,76.73,74.79,101427.24,2.74,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-04,5826,5826.12,5826.49,5825.01,38470.91,0.83,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-04,447.54,448.09,448.55,445.66,27152.27,-1.47,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-04,74.98,74.62,76.36,73,62809.13,-0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-04,5805.71,5806.64,5807.34,5804.19,86876.55,-0.27,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-04,460.23,459.31,460.71,457.37,108345.51,-1.65,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-04,74.13,73.91,74.25,72.14,56773,-1.17,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-04,5841.46,5840.63,5842.46,5839.02,55332.83,-0.49,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-04,459.48,459.26,460.9,457.31,19716.2,-2.99,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-04,76.46,75.6,77.83,75.58,63312.53,2.37,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-04,5717.78,5717.85,5719.08,5717.54,89790.46,1.95,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-04,443,443.47,443.7,442.65,25464.03,-2.91,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-04,77.09,76.56,77.3,75.65,93755.27,-1.22,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-04,5720.61,5720.77,5720.82,5719.76,86529.33,-1.31,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-04,459.35,460.35,462.34,458.3,93103.4,0.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-04,76.08,75.48,77.61,74.2,62626.61,-1.59,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-04,5680.32,5680.65,5681.86,5679.25,91674.08,-0.23,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-04,460.69,460.33,461.81,459.57,65755.61,-2.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-04,77.17,76.23,78.19,74.3,66284.47,-1.93,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-04,5755.69,5756.49,5758,5754.61,27852.36,2.63,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-04,442.38,442.56,444.02,441.02,69887.31,0.93,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-04,71.99,72.9,74.13,70.4,36735.4,-1.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-04,5799.07,5799.26,5801.2,5798.3,95825.49,0.99,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-04,459.79,459.17,461.61,458.36,100810.25,-1.82,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-04,72.85,72.92,73.62,72.28,107239.37,-1.16,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-04,5823.29,5823.67,5824.15,5822.25,54313.38,0.77,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-04,456.91,456.51,458.85,455.43,22206.04,2.93,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-04,79.08,78.27,81.05,77.18,72940.28,-0.71,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-04,5725.65,5725.92,5726.13,5725.29,85239.09,1.17,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-04,447.42,446.5,448.47,445.48,107163.69,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-04,81.72,81.37,82.3,80.05,66997.31,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-04,5878.51,5879.29,5880.04,5876.65,87290.38,2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-04,458.64,457.99,460.26,457.16,62735.71,1.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-04,83,82.21,84.78,81.49,108447.79,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-04,5906.04,5906.54,5907.66,5905.36,53149.68,0.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-04,463.44,464.26,465.31,462.41,42173.65,-0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-04,82.51,83.28,84.77,82.4,108181.4,-2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-04,5686.01,5685.27,5687.43,5684.71,56952.61,-1.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-04,449.95,450.13,451.38,449.74,52653.75,-0.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-04,80.78,81.71,82.68,80.48,50168.42,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-04,78.87,79.13,80.81,77.08,35071.07,-0.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-04,5875.29,5875.31,5876.62,5874.27,61508.63,1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-04,5787.32,5786.46,5788.8,5785.04,37997.21,1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-04,460.54,460.51,461.25,458.96,97361.57,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-04,449.3,448.89,450.81,447.61,44804.6,0.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-04,81.96,82.13,84.03,80.13,90097.46,-1.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-04,79.18,79.98,80.59,78.48,39840.61,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-04,5905.46,5904.74,5906.25,5903.85,42235.28,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-04,5906.92,5906.51,5907.98,5905.2,61876.97,0.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-04,448.12,447.86,449.14,446.28,42879.75,0.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-04,460.2,459.48,460.88,459.43,60723.64,0.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-03,81.82,81.86,82.31,79.97,30057.84,1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-03,5827.17,5827.48,5827.65,5825.79,47447.74,0.05,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-03,464.7,465.55,466.9,463.49,45757.61,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-03,83.24,82.68,85.13,82.37,73748.96,2.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-03,5828.05,5827.22,5829.65,5826.57,53418.13,1.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-03,457.08,456.22,458.61,455.86,16944.31,-2.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-03,83.48,82.55,83.74,81.29,41073.73,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-03,5753.28,5753.96,5755.55,5752.44,14027.19,-0.36,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-03,455.22,455.99,457.06,453.34,61058.19,1.31,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-03,74.54,74.05,75.3,72.07,91749.03,-2.98,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-03,5914.19,5914.39,5914.79,5912.77,102365.61,-0.57,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-03,446.04,446.59,446.74,444.11,47056.4,-1.42,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-03,75.15,74.68,76.44,73.31,10364.9,2.36,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-03,5896.79,5896.89,5897.8,5896.55,55345.25,1.57,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-03,455.9,456,457.18,453.92,48579.16,1.04,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-03,75.3,75.96,77.33,73.6,69701.08,-0.5,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-03,5910.66,5910.66,5912.6,5910.57,81112.32,2.51,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-03,449.49,450.07,451.79,449.11,53465.52,-1.24,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-03,73.83,74.39,75.45,73.37,94536.46,2.45,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-03,5828.14,5827.84,5829.72,5827.76,96532.63,-2.26,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-03,440.09,440.69,440.71,438.85,61054.33,1.51,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-03,73.4,73.18,73.51,71.46,99921.99,-2.8,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-03,5867.66,5867.07,5869.48,5865.97,17973.23,-0.94,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-03,445.22,445.65,446.43,443.22,87638.34,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-03,75.13,74.42,76.3,73.36,74637.64,0.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-03,5909.08,5909.21,5909.81,5907.89,101422.79,-0.09,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-03,455.89,456.88,458.02,455.51,23384.82,-2.78,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-03,73.83,73.08,75.03,71.63,75876.73,-2.8,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-03,5668.65,5668.59,5670.19,5668.26,50577.83,-1.88,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-03,452.88,452.68,453.29,451.38,53014.33,2.08,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-03,76.96,76.49,78.44,75.48,70539.95,0.32,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-03,5943.4,5942.51,5944.27,5942.13,38905.08,2.43,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-03,446.26,445.54,446.62,444.43,65364.72,0.22,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-03,77.18,76.52,77.45,75.98,77844.24,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-03,5814.54,5814.93,5815.14,5814.38,20401.79,-2.43,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-03,459.83,459.15,461.75,457.5,45360.63,1.34,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-03,75.37,74.96,76.04,74.01,40819.21,1.41,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-03,5656.66,5656.36,5657.36,5655.14,42521.42,1.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-03,455.99,456,457.87,454.92,82813.69,0.47,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-03,74.51,74.15,76.44,73.32,59972.18,0.4,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-03,5933.11,5933.66,5935.52,5931.55,101928.85,-1.2,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-03,450.57,450.75,452.34,448.93,46739.01,-1,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-03,76.47,76.3,77.05,75.71,28535.73,1.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-03,5809.38,5810.37,5811.84,5807.83,67686.44,0.04,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-03,445.33,444.61,446.79,444.4,75052.06,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-03,83.63,83.63,84.24,83.2,20993.47,1.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-03,5764.86,5764.96,5766.22,5763.69,56232.99,2.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-03,449.4,448.45,451.24,447.99,106471.48,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-03,80.98,81.26,82.37,80.08,44170.17,0.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-03,5734.65,5735.56,5737.35,5732.94,53363.31,-2.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-03,460.93,460.53,462.84,459.13,106992.57,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-03,81.42,80.62,82.75,79.1,63931.33,0.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-03,5894.27,5893.35,5894.88,5892.63,17601.8,1.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-03,462.53,461.93,462.69,459.96,40566.15,1.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-03,80.68,81.14,81.87,79.83,101354.61,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-03,81.76,81.1,82.08,80.77,106252.93,1.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-03,5825.15,5825.91,5827.81,5824.18,69789.54,2.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-03,5834.05,5833.49,5834.2,5832.24,15301.17,2.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-03,455.99,456.99,458.06,454.66,46197.2,1.03,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-03,449.08,449.34,449.67,447.72,82842.64,-1.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-03,82.83,82.32,83.7,80.35,11411.79,-2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-03,79.65,80.01,80.99,78.13,39346.81,-0.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-03,5837,5837.12,5838.93,5835.8,60672.74,1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-03,5774.94,5775.58,5777.11,5773.48,51325.54,0.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-03,454.62,454.75,454.96,453.97,29911.36,2.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-03,462.72,462.31,463.33,460.42,16794.05,1.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-02,81.97,82.45,83.37,80.83,61865.26,0.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-02,5774.46,5773.95,5775.87,5773.2,16181.15,-0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-02,451.87,452.33,453.99,451.18,11101.29,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-02,80.46,80.94,82.76,80.17,27484.03,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-02,5745.94,5746.44,5747.07,5744.4,34904.16,0.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-02,456.38,455.79,457.77,454.43,32541.84,-2.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-02,81.77,81.23,82.93,79.5,52503.1,0.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-02,5900.12,5900.11,5901.23,5898.39,33325.62,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-02,453.36,452.42,455.01,450.93,15022.95,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-02,73.04,73.58,75.52,71.71,28299.91,-1.99,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-02,5785.37,5784.63,5786.62,5782.65,31097.4,0.36,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-02,457.19,457.5,459.05,456.15,102657.68,0.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-02,76.04,76.76,76.88,75.05,88951.67,0.01,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-02,5935.55,5934.71,5935.94,5934.19,17411.79,2.66,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-02,454.75,453.93,455.61,452.6,104809.7,1.45,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-02,73.09,73.68,73.84,72.2,56879.88,-2.3,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-02,5699.43,5700.39,5700.99,5699.32,33131.72,-0.6,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-02,453.43,454.43,455.06,453.38,10106.09,1.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-02,72.85,73.7,74.65,72.35,59953.53,2.04,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-02,5878.24,5878.37,5879.23,5877.13,17267.36,1.13,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-02,456.97,456.92,456.98,456.69,71603.04,1.35,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-02,75.65,75.47,77.63,75.15,50111.28,-0.5,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-02,5849.83,5849.16,5851.48,5848.19,91987.14,-2.08,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-02,459.93,459.45,460.46,457.97,90900.6,0.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-02,76.42,77.28,78.37,74.44,23364.62,1.66,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-02,5742.14,5742.44,5744.2,5741.39,48099.98,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-02,453.94,453.71,455.42,453.02,49830.38,1.06,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-02,76,76.96,78.54,75.47,59183.24,-1.58,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-02,5757.27,5756.81,5759.2,5756.4,30913.5,-2.04,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-02,440.76,441.57,443.15,440.35,21567.68,1.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-02,75.73,76.04,77.51,75.58,75615.52,0.7,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-02,5658.51,5657.66,5660.15,5656.69,88078.86,-0.8,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-02,452.85,452.26,453.77,451.46,46787,-1.99,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-02,76.15,75.58,76.17,74.45,95395.84,0.94,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-02,5897.7,5898.02,5898.66,5895.81,74030.97,-0.58,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-02,453.31,453.55,454.9,452.89,11682.87,-2.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-02,73.48,73.64,74.88,72.29,46981.49,-1.88,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-02,5785.21,5785.09,5787.06,5783.37,92248.35,-2.03,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-02,441.87,442.22,443.32,440.5,102969.07,0.03,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-02,75.76,76.11,77.27,75.45,109946.44,1.54,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-02,5874.48,5875.16,5875.47,5872.89,44966.51,2.28,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-02,452.65,452.87,454.53,451.98,46045.98,2.59,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-02,77.22,77.53,77.98,76.63,89118.15,0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-02,5739.28,5738.73,5740.83,5736.92,20184.95,2.91,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-02,445.04,445.67,447.12,444.66,29856.48,0.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-02,81,81.87,83.43,80.91,46701.32,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-02,5795.02,5794.53,5795.15,5793.55,81334.18,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-02,452.73,452.73,452.73,451.31,88887.97,-1.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-02,84.09,83.36,85.68,82.96,59518.7,-2.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-02,5837.44,5836.6,5837.7,5836.02,20502.2,-1.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-02,454.98,454.32,455.79,453.94,98534.17,-2.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-02,83.31,83.26,84.71,81.63,49486.52,-0.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-02,5758.03,5758.11,5759.38,5756.55,22596.95,1.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-02,448.33,449.26,450.45,446.33,108130.42,2.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-02,83.47,83.8,84.87,83.05,40392.43,-0.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-02,84.54,83.6,86.32,83.02,41664.04,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-02,5719.71,5718.88,5721.67,5718.06,25204.89,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-02,5686.42,5685.99,5686.55,5685.97,54206.95,-0.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-02,456.43,456.15,458.08,454.21,80705.48,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-02,463.7,463.08,463.94,462.66,29141.51,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-02,81.8,82.37,84.02,81.57,47669.01,-1.88,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-02,78.85,79.55,80.77,78.04,79882.75,0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-02,5768.9,5769.45,5771.24,5767.37,93997.2,2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-02,5861.49,5861.72,5863.21,5859.82,23914.68,1.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-02,463.65,464.3,464.63,462.94,84890.75,0.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-02,446.63,447.29,448.61,445.22,48067.52,1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-01,82.23,81.84,83.03,81.18,41042.72,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-01,5699.97,5699.86,5700.81,5698.11,14643.25,2.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-01,466.04,466.11,466.96,464.9,52801.87,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-01,83.26,83.26,84.12,82.27,57610.62,0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-01,5930.78,5930.21,5932.35,5929.46,14814.8,2.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-01,447.52,448.51,448.55,446.08,70774.84,1.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-01,81.18,82.11,83.56,79.36,12509.58,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-01,5883.42,5882.92,5883.42,5881.53,15432.36,-2.43,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-01,449.71,448.87,449.82,447.21,22316.66,1.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-01,77.63,77.56,78.64,77.49,57840.85,-2.11,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-01,5935.81,5935.61,5935.9,5934.97,55110.52,-0.82,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-01,442.45,443.12,443.3,441.9,75048.2,-2.58,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-01,76.71,77.26,77.31,75.28,21647.01,1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-01,5931.21,5930.32,5931.78,5929.05,83818.02,-0.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-01,443.63,442.93,444.99,442.24,103039.66,-1.19,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-01,74.45,74.07,75.81,72.12,39287.68,-0.79,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-01,5828.12,5828.26,5829.87,5826.8,54904.72,0.61,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-01,445.33,446.22,446.95,444.96,70326.79,-1.09,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-01,78.41,77.61,79.04,77.56,69876.18,2.72,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-01,5920.37,5919.54,5921.29,5918.62,71626.11,-2.14,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-01,460.59,459.87,461.1,458.68,77104.23,-0.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-01,72.55,73.21,74.8,71.06,56052.66,0.23,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-01,5784.72,5784.03,5786.41,5782.65,105035.52,0.84,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-01,452.74,453.45,454.42,451.42,41824.72,-2.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-01,75.43,74.49,76.52,73.57,63232.95,1.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-01,5817.66,5816.75,5819.12,5815.39,60658.02,-2.13,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-01,442.53,443.46,443.82,440.98,70062.3,0.37,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-01,76.31,77.16,78.41,74.49,86487.69,2.38,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-01,5822.22,5821.77,5823.22,5821.09,107558.36,2.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-01,454.46,453.56,456.28,452.14,18986.52,0.42,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-01,74.49,74.52,74.72,73.52,101342.98,-1.99,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-01,5757.46,5756.66,5757.72,5755.58,88992.02,1.63,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-01,457.54,457.39,459.51,456.4,101309.91,-1.16,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-01,73.53,73.18,73.94,72.38,43652.2,1.8,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-01,5733.56,5733.58,5734.69,5733.18,11098.29,2.46,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-01,443.17,442.8,443.21,442.75,88206.73,0.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-01,74.51,74.51,75.5,73.8,92787.82,2.35,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-01,5917.08,5916.96,5918.54,5916.91,56619.82,1.52,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-01,449.83,449.74,450.99,448.09,96706.03,0.45,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-01,75.24,75.17,77.05,75.14,41558.59,-2.28,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-01,5853.08,5852.49,5853.36,5850.68,42226.04,2.59,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-01,442.57,443.02,444.55,442.39,37344.08,-2.93,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-01,77.31,77.81,77.96,77.1,48421.14,-1.23,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-01,5807.95,5807.05,5808.93,5805.63,87055.85,2.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-01,456.02,455.02,458.01,454.67,18953.62,-1.52,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-01,79.02,79.47,81.44,77.08,69304.82,1.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-01,5750.68,5751.22,5751.7,5749.07,30048.62,-2.37,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-01,445.76,446.48,447.69,444.37,107467.15,1.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-01,79.27,79.85,81.77,78.7,37451.83,0.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-01,5684.74,5684.18,5685.04,5682.3,11693.78,-1.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-01,452.74,452.63,453.02,451.39,97444.38,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-01,83.47,82.91,85.13,82.82,95729.45,2.19,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-01,5744.75,5745.34,5745.59,5744.36,94775.7,2.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-01,460.27,459.37,462.07,459.23,95167.9,0.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-01,82.15,81.65,83.91,80.44,38503.52,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-01,78.77,79.59,80.92,78.74,13419.16,-1.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-01,5938.42,5938.85,5940.65,5936.71,73667.61,0.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-01,5900.57,5899.79,5901.42,5898.99,71353.05,1.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-01,461.39,461.08,463.27,459.43,51316.22,1.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-01,446.41,446.96,447.86,445.05,68043.55,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-01,81.24,82.18,82.3,79.63,107836.54,2.03,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-01,78.73,79.25,79.79,78.57,19797.48,-1.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-01,5819.41,5820.19,5821.21,5817.87,35132.24,-1.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-01,5916.82,5915.85,5917.08,5915.75,69075.01,-0.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-01,458.05,457.52,458.96,456.6,25194.67,-1.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-01,466.11,465.17,466.71,464.28,70295.82,0.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-29,82.78,82,83.86,80.69,28581.34,0.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-29,5735.12,5735.61,5736.18,5733.17,16418.32,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-29,465.01,465.22,467.05,464.51,51807.52,0.05,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-29,81.85,81.59,83.32,80.62,52863.47,-1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-29,5803.44,5803.62,5804.09,5801.86,25144.92,1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-29,447.49,446.9,449.13,445.28,71430.06,-1.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-29,79.67,79.9,80.31,79.12,34217.2,1.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-29,5792.22,5791.93,5792.99,5791.81,22950.87,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-29,448.89,449.42,450.65,447.41,25223.25,2.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-29,74.16,73.47,74.7,72.49,79299.21,1.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-29,5851.64,5851.92,5853.24,5851.15,108288.5,-2.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-29,454.25,453.75,454.26,453.32,58786.12,-2.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-29,75.87,75.28,76.14,74.85,46413.25,2.66,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-29,5736.93,5736.18,5738.12,5735.53,35950.15,-1.96,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-29,443.44,443.46,443.85,443.4,60241.62,-1.38,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-29,76.61,77.01,77.32,75.37,68621.27,-2.56,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-29,5819.36,5819.64,5821.45,5818.23,67370.22,0.67,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-29,442.59,442.84,443.45,441.59,47287.2,2.73,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-29,74.23,73.71,76.1,73.35,10538.69,1.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-29,5666.62,5666.27,5667.65,5664.67,44909.12,-0.59,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-29,447.63,448.55,449.42,446.17,36411.09,-0.13,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-29,78.57,77.72,78.91,77.5,77609.11,-1.32,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-29,5765.96,5765.73,5766.42,5765.2,71742.67,-2.6,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-29,450.58,449.8,451.52,448.46,53960.22,-1.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-29,77.6,76.88,79.17,75.97,66809.95,-0.96,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-29,5736.45,5735.69,5738.1,5733.98,27844.93,-2.4,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-29,445.74,445.9,446.75,444.78,65753.21,1.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-29,73.68,72.91,73.97,72.15,98447.75,1.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-29,5775.09,5774.89,5776.37,5773.8,49315.1,-0.8,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-29,449.87,450.66,452.14,448.05,106021.75,1.09,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-29,73.94,73.54,75.45,72.39,52863.69,0.92,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-29,5832.93,5833.18,5834.45,5831.69,59490.76,1.72,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-29,458.85,459.67,460.15,457.3,42516.75,1.38,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-29,75.91,75.14,77.87,73.19,61077.27,-1.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-29,5717.34,5717.36,5718.39,5715.84,99547.57,-2.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-29,446.69,446.99,448.77,445.73,73377.53,-0.66,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-29,74.16,74.77,76.51,72.51,51515.3,-1.85,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-29,5702.29,5703.06,5704.26,5701.82,56138.83,-2.8,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-29,440.53,440.8,441.75,438.71,10773.79,-1.92,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-29,75.92,75.09,76.72,74.23,91135.28,1.1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-29,5828.03,5828.64,5829.94,5827.87,80874.67,-1.97,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-29,448.94,448.04,449.65,446.7,21527,-0.87,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-29,80.38,79.6,80.5,78.22,22317.63,2.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-29,5772.4,5772.61,5773.33,5771.07,39458.42,1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-29,454.11,454.82,454.9,453.1,46706.82,1.98,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-29,82.15,81.75,83.73,81.39,80254.42,-2.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-29,5744.3,5743.79,5745.05,5742.29,32639.9,-2.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-29,457.72,456.96,458.01,455.13,33581.73,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-29,82.22,82.96,84.92,82.11,37112.45,-0.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-29,5823.69,5823.18,5824.74,5822.92,36046.54,-2.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-29,466.35,465.46,468.22,464.02,54745.9,1.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-29,84.16,83.18,85.8,83.11,69794.64,-0.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-29,5717.86,5717.83,5719.14,5717.01,28542.76,-0.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-29,448.88,447.94,450.38,445.95,25201.15,1.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-29,82.12,82.22,83.31,80.8,64788.51,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-29,81.92,82.17,83.49,80.82,94353.96,1.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-29,5879.89,5879.11,5880.45,5877.32,102692.98,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-29,5826.1,5827.04,5828.02,5824.25,106253.91,-2.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-29,464.32,464.14,465.58,464.1,86440.7,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-29,464.68,464.57,465.1,463.31,21057.42,1.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-29,79.25,79.74,81.54,77.72,107605.27,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-29,82.88,82.46,83.36,81.71,108475.19,2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-29,5903.82,5902.99,5905.53,5901.37,39077.61,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-29,5951,5950.57,5952.76,5949.16,17898.07,0.22,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-29,449.87,449.27,450.51,447.86,18170.55,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-29,462.37,461.91,463.09,461.63,102604.5,-1.42,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-28,83.88,83.7,84.66,83.68,42474.86,-1.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-28,5771.58,5771.89,5773.64,5770.76,71578.22,-2.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-28,446.85,447.27,447.96,446.31,106933.14,-0.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-28,82.88,82.09,84.08,81.12,20322.94,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-28,5689.92,5689.12,5691.01,5688.23,27764.65,1.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-28,448.57,448.16,450.35,447.76,30911.54,0.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-28,82.38,83.12,83.71,80.56,32328.93,-1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-28,5833.75,5834.62,5836.54,5833.03,97501.51,2.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-28,445.9,446.87,447.87,445.53,16653.93,2.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-28,75.98,76.13,76.15,74.19,59224.82,-2.51,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-28,5676.29,5676.47,5677.94,5675.42,94046.2,-2.73,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-28,449.49,450.16,451.02,448.58,44240.11,2.1,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-28,75.71,76.08,77.75,75.5,95376.35,2.86,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-28,5862.99,5863.52,5864.46,5862.62,21622.62,2.15,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-28,456.71,456.63,456.97,454.69,108038.37,0.3,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-28,76.4,76.08,76.5,74.96,37504.45,2.21,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-28,5651.96,5652.6,5653.89,5650.13,21581.08,-1.05,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-28,442.41,443.03,444.68,440.8,23278.49,2.21,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-28,73.93,73.89,75.07,72.49,83442.67,-1.25,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-28,5863.77,5864.34,5866.11,5863.03,43574.34,-0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-28,442.37,441.86,442.46,441.74,22058.1,2.01,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-28,76.73,76.11,78.44,74.24,60053.07,1.23,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-28,5857.2,5856.85,5857.21,5855.97,98349.93,1.89,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-28,448.25,448.56,450.55,446.98,33493.35,-1.73,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-28,73.47,73.18,73.69,72.89,63998.67,-1.4,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-28,5946.21,5946.32,5948.21,5945.8,59634.85,-2.82,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-28,455.13,455.72,456.12,454.89,59107.74,-0.93,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-28,76.21,76.07,78.16,74.22,40437.81,2.54,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-28,5697,5696.46,5698.46,5694.8,108012.03,-0.43,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-28,458.21,459.01,459.91,456.93,43061.88,2.95,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-28,77.61,77.47,78.15,76.57,36074.58,1.4,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-28,5928.25,5929.05,5929.14,5928.09,109618.15,2.71,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-28,450.06,450.63,450.77,449.95,101852.51,-2.98,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-28,73.5,74.37,75.75,72.49,35303.13,-0.03,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-28,5734.69,5733.87,5736.46,5733.83,26898.88,2.8,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-28,446.48,447.06,448.37,444.53,15600.93,-0.48,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-28,76.69,77.1,78.56,75.06,56209.06,1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-28,5896.11,5895.12,5896.84,5893.14,86085.68,-0.51,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-28,447.75,448.16,449.43,446.67,76617.33,0.76,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-28,75.01,75.23,76.74,73.39,72614.18,-1.89,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-28,5870.21,5869.87,5870.36,5868.07,25820.51,0.08,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-28,443.04,444.02,445.85,441.3,48628.54,0.44,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-28,79.49,79.18,81.12,77.41,98909.01,2.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-28,5857.26,5857.41,5857.51,5857.18,51275.67,2.93,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-28,459.44,459.17,459.58,457.77,86199.09,2.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-28,81.78,82.16,82.85,80.73,32636.17,0.03,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-28,5915.6,5915.97,5917.33,5914.56,91683.81,2.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-28,452.62,452.02,453.72,451.32,34366.56,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-28,82.03,82.93,84.9,80.23,25871.8,-2.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-28,5789.81,5790.34,5791.12,5787.82,58625.82,2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-28,447.92,448.77,449.56,447.81,15566.7,1.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-28,82.98,82.87,84.01,82.11,88077.85,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-28,5695.67,5696.66,5696.98,5694.78,75950.83,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-28,456.62,456.96,457.01,455.41,34887.61,-0.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-28,79.4,78.96,79.81,78.03,19822.64,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-28,83.56,82.83,84.18,82.06,66350.82,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-28,5861.68,5862.03,5862.84,5860.56,66927.31,-0.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-28,5781.32,5781.62,5782.55,5780.9,58752.31,0.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-28,456.3,456.3,457.24,455.69,14639.08,-1.52,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-28,445.53,446.4,447.28,445.08,90367.83,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-28,81.69,82.26,83.3,80.47,102889.39,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-28,84.09,83.69,85.59,83.2,57981,2.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-28,5777.19,5777.5,5777.82,5775.68,23446.1,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-28,5764.69,5764.02,5765.88,5763.42,33442.13,2.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-28,456.41,455.5,457.25,453.53,50725.82,0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-28,447.1,447.55,449.2,445.67,104608.78,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-27,79.52,79.03,79.66,78.05,105430.38,1.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-27,5704.75,5704.36,5705.41,5703.33,59189.39,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-27,459.4,459.45,461.37,459.03,27957.24,0.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-27,82.46,81.61,83.33,81.29,16887.42,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-27,5677.17,5676.76,5677.71,5675.37,103442.37,2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-27,446.58,447.28,447.95,445.06,58832.21,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-27,81.62,81.41,82.79,79.6,108852.58,0.23,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-27,5801.2,5801.9,5803.63,5799.46,18508.74,1.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-27,456.32,456.9,458.32,454.71,103559.84,1.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-27,78.23,77.46,79.22,76.9,59469.46,-2.64,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-27,5841.9,5841.53,5843.56,5840.65,100597.24,2.76,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-27,452.26,452.5,453.51,451.36,95604.27,2.59,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-27,74.24,73.38,74.52,73.22,85187.03,-1.28,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-27,5934.69,5934.14,5936.23,5932.7,15993.88,2.14,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-27,453.46,453.18,454.34,451.39,71528.88,0.17,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-27,73.5,73.87,74.55,72.21,62569.07,2.68,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-27,5771.08,5770.45,5772.35,5769.26,90935.21,0.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-27,443.26,444.21,445.08,443.09,46214.87,0.32,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-27,75.03,75.69,75.75,74.69,30638.86,-0.12,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-27,5839.92,5840.07,5841.9,5839.74,92402.89,0.84,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-27,440.66,440.46,441,438.51,38415.25,0.02,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-27,75.98,75.14,76.97,73.17,87152.52,-1.15,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-27,5871.16,5871.57,5872.25,5870.54,37883.77,-1.87,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-27,448.81,447.9,450.61,446.16,98970.42,-1.85,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-27,72.63,73.05,74.86,70.94,50739.17,-1.9,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-27,5923.99,5924.62,5926.44,5922.56,34542.69,-0.65,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-27,448.22,448.09,450.2,447.56,50486.92,0.99,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-27,73.91,73.69,74.9,72.13,45462.6,1.95,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-27,5716.53,5716.1,5718.43,5715.65,76126.42,1.58,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-27,442.01,442.92,444.42,440.14,22545.81,0.99,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-27,73.88,74.88,75.62,72.6,13020.52,-2.98,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-27,5757.91,5757.1,5759.39,5757.03,98587.13,0.63,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-27,451.71,450.94,452.92,449.6,28745.31,0.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-27,73.68,73.12,73.73,71.63,24984.42,-2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-27,5677.84,5677.3,5678.6,5677.03,11115.98,-2.64,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-27,460.84,460.27,462.19,460.08,15159.01,1.06,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-27,74.01,74.39,74.97,73.49,45046.79,1.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-27,5904.54,5903.66,5906.07,5903.49,75704.77,-0.94,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-27,444.77,444.58,446.76,443.22,86680.59,-2.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-27,74.47,74.18,75.02,72.32,55687.44,-1.72,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-27,5786.94,5787.6,5789.37,5786.64,27123.1,1.59,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-27,453.45,453.71,454.68,451.85,13507.57,-2.24,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-27,78.51,79.3,80.36,76.62,62884.76,-1.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-27,5884.13,5884.75,5884.84,5883.88,22766.33,2.46,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-27,446.82,446.87,447.14,445.13,82104.83,2.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-27,80.2,80.49,81.83,79.21,15127.73,2.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-27,5922.89,5923.72,5924.7,5921.17,24476.27,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-27,463.28,462.43,464.01,460.76,76568.94,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-27,79.63,80.41,81.14,79.18,31160.94,2.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-27,5791.46,5791.28,5791.97,5790.7,26551.1,1.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-27,458.67,457.89,460.11,456.64,28789.59,2.23,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-27,82.81,82.42,83.17,80.5,21401.04,1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-27,5720.06,5720.43,5721.88,5719.71,106220.67,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-27,454.38,453.67,455.34,453.63,21475.88,1.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-27,82.69,83.2,83.37,82.5,21837.53,1.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-27,80.82,80.14,80.88,79.73,34525.28,-1.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-27,5788.05,5787.87,5788.62,5787.51,75611.41,-2.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-27,5905.43,5905.09,5906.77,5904.84,109984.95,0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-27,449.71,450.18,450.76,449.2,15333.77,0.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-27,459.22,459.17,459.89,457.24,49970.61,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-27,80.49,80.01,80.9,78.74,79095.72,-1.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-27,81.33,80.62,82.08,80.58,45860.64,1.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-27,5836.24,5835.61,5837.65,5835.22,51652.19,2.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-27,5857.78,5857.89,5859.22,5856.91,105271.08,2.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-27,458.52,457.87,458.88,457.52,53878.06,-0.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-27,464.6,463.71,465.56,463.54,84850.08,2.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-26,82.59,82.67,84.45,80.7,102907.61,-1.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-26,5659.88,5659.39,5661.16,5659.02,96104.54,1.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-26,466.05,465.88,467.96,465.51,20191.92,-2.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-26,80.07,79.81,80.22,78.04,28883.7,1.41,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-26,5804.61,5804.21,5805.45,5803.03,21286.93,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-26,453.14,452.23,455.1,451.69,10681.57,-2.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-26,83.1,83.39,83.67,82.63,53659.63,2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-26,5953.11,5953.2,5954.77,5951.39,65093.61,1.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-26,458.76,458.13,460.39,457.23,14945.31,2.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-26,78.22,77.77,79.92,76.92,52849.8,2.63,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-26,5849.22,5849.27,5850.81,5848.25,91492.6,2.03,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-26,451.98,451.84,453.86,450.53,99037.19,0.43,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-26,74.05,74.77,76.35,72.34,66813.21,2.91,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-26,5865.75,5865.4,5866.66,5864.61,92823.12,-1.73,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-26,460.27,459.86,460.53,458.89,95296.91,-0.9,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-26,76.35,75.42,78.14,74.54,72260.84,2.4,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-26,5874.85,5874.14,5875.06,5873.29,52108.79,-2.14,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-26,444.58,445.51,446.56,443.02,86780.46,-0.43,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-26,75.29,74.37,76.61,73.34,86896.19,1.08,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-26,5662.33,5663.24,5664.86,5661.94,98718.33,-2.61,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-26,454.92,453.95,455.5,452.37,83431.1,-2.04,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-26,73.77,73.16,75.23,72.6,44164.99,2.33,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-26,5797.43,5796.5,5798.16,5796.08,38980.55,0.91,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-26,447.99,448.55,449.39,447.41,51851.46,-2.68,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-26,74.13,73.82,74.88,73.02,31494.81,-2.52,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-26,5890.43,5890.12,5892.35,5889.76,15149.03,0.34,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-26,442.24,443.07,444.06,441.27,46478.08,-2.95,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-26,76.52,76.18,78.27,74.49,16337.09,-0.57,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-26,5749.2,5748.64,5751.07,5747.46,46532.33,0.22,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-26,455.82,455.57,457.64,454.05,100303.98,-2.48,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-26,74.03,74.23,74.85,72.65,31186.17,1.19,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-26,5695.33,5695.43,5695.71,5694.56,36898.66,-0.77,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-26,453.98,454.41,455.88,453.77,93177.87,-2.01,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-26,74.56,74.95,75.2,73.44,23418.33,1.95,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-26,5683.97,5684.41,5686.05,5683.54,72260.84,-0.18,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-26,456.65,456.35,458.01,455.61,98845.79,1.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-26,74.57,74.76,75.52,73.29,17093.36,1.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-26,5665.09,5665.69,5667.48,5664.68,31930.62,-0.83,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-26,444.61,443.88,445.48,443.46,13892.99,1.51,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-26,76.34,76.73,78.59,74.73,94936.52,2.26,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-26,5827.76,5827.36,5829.56,5825.71,84551.24,1.65,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-26,454.36,453.42,456.18,452.05,78909.14,1.57,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-26,77.16,78.15,79.29,75.82,41620.84,2.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-26,5923.69,5924.54,5925.02,5922.04,38308.91,-0.2,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-26,444.56,443.72,446.02,442.39,87488.03,-2.31,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-26,79.78,79.24,80.92,78.29,48405.07,1.95,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-26,5949.71,5950.32,5950.84,5949.62,37563.95,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-26,454.32,454.96,456.31,454.01,19286.33,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-26,79.98,79.78,81.73,78.41,45028.4,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-26,5937.27,5936.47,5939.14,5935.87,88708.64,0.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-26,455.68,455.63,457.18,454.54,39182.44,-0.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-26,82.85,82.54,83.86,81.02,93841.47,-2.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-26,5936.34,5935.43,5937.38,5934.24,14372.36,2.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-26,445.93,446.85,448.38,444.32,82374.28,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-26,80.93,80.96,81.29,80.02,44510.67,0.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-26,80.98,81.75,83.08,79.53,91137.87,0.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-26,5768.59,5769.11,5770.83,5767.27,95890.71,0.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-26,5699.08,5699.85,5701.22,5698.16,50399.39,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-26,451.37,450.87,451.88,449.88,72976.69,0.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-26,448.48,447.98,449.27,446.19,47024.4,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-26,79.04,79.27,80.16,77.31,68100.06,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-26,78.81,79.73,80.41,77.61,46001.8,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-26,5944.26,5943.76,5944.36,5943.53,46980.51,1.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-26,5776.8,5776.73,5778.08,5775.34,72965.92,0,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-26,465.59,466.13,467.27,463.79,33687.54,1.1,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-26,464.33,465.05,466.64,463.01,85332.6,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-25,82.99,82.3,84.32,81.87,52583.89,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-25,5729.77,5730.26,5730.77,5728.18,29657.62,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-25,455.22,455.4,456.07,454.37,35535.63,-0.52,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-25,83.88,83.76,84.95,81.99,57610.82,2.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-25,5796.8,5795.88,5797.52,5795.87,93950.84,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-25,462.68,462.87,464.07,460.9,75790.17,0.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-25,81.27,81.57,82.63,79.31,87462.86,1.66,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-25,5911.75,5912.03,5913.25,5911.08,97720.31,-0.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-25,456.75,457.43,458.95,455.61,80909.75,-2.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-25,71.9,72.81,74.13,70.48,75126.87,1.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-25,5796.52,5795.52,5797.25,5795.3,11767.67,-0.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-25,448.35,449.16,450.95,446.63,44366.52,-2.13,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-25,74.94,74.06,75.92,73.31,76314.55,-1.49,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-25,5695.8,5695.98,5697.12,5694.14,61475.17,-2.46,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-25,449.88,449.34,450.55,447.79,24222.16,0.1,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-25,75.87,75.57,77.77,75.03,83720.74,-2.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-25,5916.13,5916.25,5917.1,5915,72817.96,-1.52,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-25,454.67,455.07,456.99,453,32561.66,2.98,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-25,74.07,74.12,74.71,73.37,88253.54,0.79,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-25,5707,5706.62,5707.86,5704.84,80894.73,1.12,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-25,445.3,444.55,446.31,442.65,55178.11,-1.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-25,74.59,74.1,75.58,72.88,55099.31,1.63,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-25,5923.83,5923.73,5923.99,5922.59,55166.56,-2.03,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-25,448.79,448.06,449.54,446.74,51636.07,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-25,77.81,77.36,79.17,76.51,75884.98,2.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-25,5815.01,5815.36,5816.43,5814.11,74630.96,1.7,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-25,452.08,452.61,453.46,451.52,109570.43,2.42,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-25,75.84,75.7,76.09,74.83,28889.77,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-25,5749.79,5748.97,5751.23,5748.3,55909.25,-2.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-25,454.31,453.94,456.12,453.28,84894.85,-2.07,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-25,76.37,75.98,76.66,74.03,30976.41,-1.56,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-25,5844.52,5845.08,5846.04,5843.1,33448,0.47,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-25,451.24,451.68,452.72,449.88,73540.36,2.19,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-25,73.06,72.81,74.17,72.71,18804.17,-0.95,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-25,5690.63,5691.02,5692.87,5689.52,38069.57,-2.74,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-25,442.65,443.45,443.81,441.03,15810.7,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-25,74.44,73.87,75.49,72.79,86023.86,-2.92,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-25,5700.86,5700.11,5701.7,5699.05,53258.07,-2.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-25,457.53,457.7,458.24,456.89,80324.64,-2.04,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-25,77.39,76.8,78.98,75.74,55414.21,2.18,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-25,5910.69,5910.41,5911.65,5908.46,105213.49,2.6,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-25,449.17,449.33,449.85,447.19,88436.94,-0.46,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-25,79.38,80.27,82.09,77.81,38317.5,0.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-25,5924.46,5925.3,5926.07,5923.75,27735.28,0.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-25,444.14,444.71,445.23,443.47,103956.87,-2.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-25,82.49,82.3,82.59,82.12,21427.04,-2.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-25,5824.13,5824.04,5824.23,5822.96,50479.45,0.24,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-25,461,460.88,461.28,459.21,98313.42,-0.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-25,80.33,80.79,82.66,79.92,27103.54,1.02,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-25,5856.49,5856.32,5857.96,5854.42,90423.45,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-25,447.42,448.19,450.06,447.39,94781.32,0.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-25,79.37,78.85,81.18,77.61,83273.22,-1.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-25,5755.88,5755.84,5756.67,5754.51,89733.3,0.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-25,451.28,451.35,451.43,450.95,64604.44,2.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-25,83.13,82.22,84.44,81.03,14200.92,2.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-25,79.17,78.92,79.63,78.53,73380.22,-2.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-25,5720.93,5721.1,5722.88,5720.82,32516.78,0.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-25,5935.15,5935.8,5937.53,5933.71,47642.97,-0.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-25,460.06,460.63,461.17,458.19,11739.21,0.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-25,451.57,450.98,451.71,449.73,17979.01,1.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-25,83.76,83.76,84.06,82.43,84750.63,-1.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-25,81.7,82.29,83.87,80.52,62220.93,2.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-25,5820.84,5821.17,5821.61,5819.04,32880.39,-0.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-25,5702.48,5702.37,5703.91,5701.1,85146.49,-2.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-25,446.34,446.39,446.42,445.94,90359.6,-1.29,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-25,449.24,448.51,450.68,446.75,77268.49,2.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-22,79.29,79.51,80.16,78.54,90160.05,-0.58,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-22,5672.3,5672.77,5673.03,5671.84,56094.43,1.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-22,463.01,462.29,464.36,461.33,34458.3,1.23,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-22,78.5,78.8,79.28,78.44,71130.54,0.94,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-22,5883.46,5883.82,5884.69,5881.77,19442.85,-0.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-22,462.29,461.76,462.36,459.85,56867.56,1.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-22,81.47,81.8,83.01,80.95,25021.95,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-22,5824.01,5824.18,5825.91,5823.33,79808.39,0.76,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-22,456.58,455.58,456.72,454.37,66642.16,0.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-22,77.1,77.6,77.64,75.31,54576.45,2.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-22,5725.28,5725.21,5726.18,5723.23,33231.07,-1.2,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-22,454.6,454.04,455.47,452.23,99814.68,1.54,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-22,78.18,77.69,78.19,77.53,83060.41,1.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-22,5723.25,5723.74,5725.53,5721.37,18610.09,0.51,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-22,458.4,459.26,459.34,457.48,73399.66,0.39,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-22,77.1,76.14,78.59,75.83,40120.19,1.32,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-22,5757.53,5757.37,5757.97,5755.97,87046.31,2.46,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-22,447.91,446.98,449.54,446.7,105956.59,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-22,73.35,73.12,74.55,71.8,86453.73,-0.1,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-22,5814.51,5814.27,5815.39,5813.72,27876.07,-2.84,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-22,444.89,445.16,446.37,443.73,39894.14,-1.92,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-22,75.42,76.37,77.46,75.11,83614.86,0.24,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-22,5907.1,5907.86,5909.55,5906.65,35668.99,1.61,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-22,452.64,452.89,453.62,451.74,38812.1,0.48,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-22,75.84,75.42,75.89,75.38,31743.32,-0.6,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-22,5710.01,5710.28,5711.74,5709.12,69330.2,-2.66,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-22,451.8,452.15,452.64,449.88,42920.96,0.04,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-22,74.51,74.79,76.44,73.79,78267.1,-1.3,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-22,5882.33,5883.19,5883.8,5880.56,34240.57,0.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-22,455.97,456.69,458.29,454.64,34067.37,1.99,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-22,74.98,75.83,77.18,73.17,40957.5,-1.86,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-22,5742.87,5743.81,5744.19,5741.03,89981.56,-2.93,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-22,460.5,459.51,462.13,459.05,27690.33,-2.61,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-22,77.96,77.56,78.65,75.62,93092.65,-1.7,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-22,5894.46,5895.29,5896.87,5892.94,16995.53,-1.41,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-22,450.92,451.91,452.07,450.89,103843.77,-2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-22,74.49,74.73,75.69,72.9,37060.02,2.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-22,5875.94,5876.77,5878.18,5874.09,44368.35,1.67,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-22,444.78,445.46,446.53,443.23,44167.45,-1.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-22,72.44,72.86,73.56,70.8,107458.51,-2.13,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-22,5677.51,5676.84,5678.16,5676.31,44732.61,0.47,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-22,440.51,440.44,440.71,439.65,109933.67,-0.65,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-22,77.56,76.88,78.98,76.12,76354.33,-0.95,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-22,5824.71,5823.85,5826.09,5823.67,81242.99,1.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-22,452.36,451.94,454.09,451.54,38611.32,-2.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-22,82.93,82.27,84.22,81.84,29223.75,1.29,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-22,5768.66,5769.05,5769.85,5768.01,66962.9,2.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-22,452.77,453.71,454.31,452.55,68095.94,2.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-22,82.15,82.59,82.78,81.67,21644.14,-1.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-22,5711.14,5712.06,5712.73,5709.22,18225.91,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-22,457.12,456.59,457.26,456.37,46500.81,0.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-22,78.77,79.43,79.57,77.92,105623.61,-1.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-22,5897.51,5897.29,5897.7,5896.26,24906.09,2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-22,459.8,459.15,459.93,458.96,47491.74,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-22,79.49,78.81,80.88,78.52,86733.88,1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-22,83.29,83.17,85,83.05,13112.43,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-22,5707.56,5708.1,5709.57,5706.51,78517.53,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-22,5673.71,5674.15,5675.84,5671.91,99801.72,-2.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-22,452.96,453.28,454.18,452.86,77729.21,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-22,460.26,459.37,460.34,457.68,58665.81,1.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-22,83.1,82.7,83.54,81.82,62209.86,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-22,81.2,81.24,82.25,79.46,47299.44,1.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-22,5686.69,5685.83,5688.02,5685.38,102649.87,-1.78,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-22,5706.32,5706.74,5708.44,5704.51,81515.24,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-22,452.69,453.2,454.61,451.31,54447.76,0.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-22,447.59,447.44,448.74,446.56,67629.74,2.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-21,81.69,81.69,81.69,81.42,106442.74,0.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-21,5827.03,5827.71,5828.06,5827,49941.68,-0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-21,447.96,447.57,449.8,447.06,42126.46,0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-21,79.52,79.95,80.48,77.81,78428.24,2.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-21,5866.68,5866.36,5868.27,5865.97,31448.28,-0.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-21,449.35,448.86,449.6,447.05,65385.29,-2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-21,79.28,79.68,80.97,77.59,102557.64,2.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-21,5804.63,5805.04,5805.3,5802.98,64410.38,-0.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-21,456.94,456.1,457.06,455.27,25132.7,2.19,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-21,73.8,73.49,74.76,72.25,42264.53,-2.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-21,5889.78,5890.16,5890.6,5889.1,98023.03,-2.54,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-21,452.5,453.28,454.21,451.58,57073.6,2.59,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-21,73.53,74.07,74.74,72.68,77711.93,0.43,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-21,5854.4,5853.62,5854.58,5852.73,21238.29,-0.81,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-21,448.96,449.85,450.14,448.95,61908.63,-1.97,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-21,78.13,77.19,80,75.5,13077.72,-2.09,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-21,5837.2,5836.36,5838.3,5835.34,88344,-0.29,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-21,450.28,451.13,452.13,449.36,17452.42,-2.14,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-21,76.52,76.84,78.54,75.56,81763.81,2.72,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-21,5709.65,5709.67,5709.78,5708.02,51948.43,-2.08,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-21,445.55,445.89,445.9,444.81,109339.5,-2.42,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-21,75.51,75.11,77.41,74.54,45952.05,0.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-21,5656.87,5657.14,5658.45,5655.98,85470.79,0.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-21,444.55,444.34,445.96,444.21,81922.12,-1.15,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-21,74.61,73.73,75.31,72.98,97168.37,2.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-21,5921.62,5920.75,5922.82,5920.24,29699.3,-2.02,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-21,458.31,458.97,459.89,456.98,42818.08,-2.68,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-21,76.92,76.46,78.47,75.18,26998.9,1.38,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-21,5815.94,5815.3,5816.73,5813.67,39500.83,-2.68,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-21,447.5,446.89,447.83,446.65,94107.85,-0.55,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-21,76.51,77.2,78,76.48,106604.08,-1.61,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-21,5893.7,5893.5,5895.66,5892.59,94520.97,-2.2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-21,445.22,445.24,445.36,444.19,25651.05,2.96,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-21,76.39,76.93,78.3,76.32,44829.37,-1.03,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-21,5750.17,5749.27,5750.84,5748.65,83415.1,1.76,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-21,445.15,446.07,446.81,444.07,69324.8,1.1,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-21,77.16,76.23,77.77,75.56,79301.08,-2.88,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-21,5888.88,5889.53,5891.34,5887.66,103570.19,-2.08,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-21,455.54,455.78,456.54,455.19,65379.92,1.02,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-21,77.46,77.73,78.61,76.15,57288.87,-0.84,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-21,5738.92,5738.87,5739.44,5737.4,95200.17,-2.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-21,452.33,451.41,453.53,449.42,19309.01,1.1,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-21,77.56,76.72,79.08,74.88,79062.89,1.18,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-21,5691.38,5690.93,5692.44,5690.22,100864.07,2.28,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-21,462.88,462.78,463.16,462.35,26907.96,0.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-21,79.97,80.66,82.1,79.24,43434.73,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-21,5794.57,5794.58,5796.22,5793.46,22913.89,-2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-21,461.19,460.23,461.88,458.7,92655.2,2.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-21,82.05,82.76,84.15,81.79,103574.66,-1.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-21,5940.71,5940.22,5941.26,5939.24,19945.06,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-21,447.13,446.57,448.06,446.07,93453.47,-1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-21,83.1,83.29,85.19,82.67,90686.15,-1.31,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-21,5739.73,5739.82,5741.79,5737.78,85182.01,-2.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-21,449.45,449.92,450.3,447.77,86235.44,-1.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-21,79.92,80.29,80.78,78.38,19339.83,-0.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-21,81.02,81.56,83.39,79.59,104610.58,2.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-21,5695.33,5696.14,5697.75,5694.35,104269.45,-0.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-21,5909.18,5908.29,5910.09,5908.21,50050.98,0.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-21,462.99,462.35,463.96,460.37,33079.14,2.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-21,450.85,450.12,450.9,448.81,50072.63,2.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-21,78.02,78.85,79.39,77.81,45643.39,-1.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-21,80.89,81.19,82.69,80.4,94279.97,-0.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-21,5685.48,5684.65,5686.21,5684.01,28178.03,0.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-21,5951.06,5950.88,5951.46,5950.02,106698.52,2.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-21,454.67,454.37,456.06,452.54,85452.98,1.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-21,457,456.78,457.35,455.86,82823.45,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-20,80.41,80.13,80.61,80.02,39459.71,-0.93,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-20,5664.66,5664.11,5665.01,5663.33,39094.98,-2.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-20,453.85,453.9,454.2,452.06,70517.37,-1.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-20,83.05,83.57,85.33,82.54,38455.46,-1.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-20,5658.86,5658.31,5659.84,5656.87,52136.57,0.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-20,454.48,453.92,454.8,453.5,73763.81,-0.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-20,81.29,81.05,82.29,79.22,75260.56,0.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-20,5881.02,5880.17,5881.56,5878.91,65254.82,2.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-20,458.95,459.54,460.27,457.68,44804.63,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-20,78.14,77.67,79.33,77.02,90101.3,-0.21,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-20,5662.07,5661.82,5663.17,5660.48,18990.22,-1.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-20,456.37,457.21,458.62,455.32,72475.2,-2.36,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-20,75.46,74.52,75.84,72.59,58881.49,-0.43,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-20,5780.65,5780.3,5781.66,5778.87,79019.18,-2.08,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-20,441.96,442.66,443.59,441.08,62113.74,0.3,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-20,75.59,76.13,76.88,75.5,30915.83,-1.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-20,5688.16,5687.45,5688.65,5686.15,12842.97,2.15,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-20,455.74,456.56,458.25,455.2,49626.21,-0.11,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-20,76.34,76.35,77.92,75.33,99035.91,-0.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-20,5742.41,5741.87,5742.6,5740.15,45607.42,-1.53,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-20,447.31,446.34,448.05,444.58,38877.21,-2.22,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-20,76.73,76.51,76.87,75.4,14925.12,0.81,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-20,5755.91,5756.12,5757.39,5755.69,44619.74,-2.45,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-20,460.04,459.74,461.62,459.74,19690.6,-0.41,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-20,77.7,77.09,77.75,75.25,36326.55,-2.54,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-20,5875.25,5874.52,5875.89,5873.97,12338.94,2,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-20,443.51,443.68,444.85,442.18,23875.09,2.45,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-20,73.3,74.16,74.58,71.38,91112.22,-1.97,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-20,5889.93,5889.48,5890.3,5888.82,23316.43,-1.22,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-20,443.14,443.85,444.87,442.85,48774.72,0.81,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-20,75.72,76.24,77.12,74,52957.33,-0.14,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-20,5765.93,5766.26,5766.73,5765.72,94660.74,-0.68,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-20,452.63,451.77,452.85,451.05,36363.41,1.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-20,76.55,76.61,78.31,75.28,10389.85,1.52,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-20,5931.63,5931.97,5932.14,5929.73,47693.8,0.01,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-20,448.02,447.72,448.39,445.84,68419.36,-2.28,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-20,73.24,73.09,73.88,72.94,12244.73,1.05,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-20,5949.24,5949.78,5951.05,5949.03,65367.94,0.88,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-20,461.07,460.21,462.23,459.83,17902.54,-0.07,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-20,76.43,75.86,77.74,74.83,21485.1,-1.38,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-20,5912.78,5913.25,5914.87,5912.64,76182.34,1.16,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-20,441.36,441.74,442.16,439.7,107798.95,1.49,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-20,78.39,77.71,79.3,76.19,70692.43,0.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-20,5814.76,5813.95,5816.35,5813.47,88691.03,-0.51,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-20,457.6,457.53,459.26,456.06,30063.86,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-20,80.65,80.19,81.19,79.89,91982.15,2.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-20,5825.5,5825.83,5826.83,5823.93,84029.78,-1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-20,463.98,463,464.21,462.57,41746.6,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-20,80.41,81.33,82.57,79.38,39165.2,-0.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-20,5863.38,5863.69,5864.03,5862.54,55687.76,0.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-20,449.64,449.94,449.95,449.38,18403.69,2.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-20,81.03,81.82,82.71,80.59,89842.61,2.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-20,5955.34,5955.73,5957.16,5953.67,53801.42,2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-20,455.91,455.59,456.2,453.6,41633.89,2.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-20,81.6,80.76,83.52,79.09,107177.46,2.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-20,81.05,80.34,82.34,79.94,84141.89,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-20,5735.07,5734.14,5736.98,5733.98,52074.87,1.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-20,5947.79,5947.3,5949.17,5946.8,28402.18,-0.59,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-20,464.98,464.44,465.3,462.96,33433,0.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-20,459.87,458.99,461.74,458.83,100040.42,1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-20,83.46,82.88,84.73,81.46,22079.11,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-20,81.29,81.01,83.17,80.93,22981.69,1.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-20,5737.93,5737.59,5739.25,5736.27,62158.04,2.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-20,5670.52,5670.86,5671.95,5670.39,18889.17,-0.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-20,460.05,460.51,461.87,459.89,23951.64,-1.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-20,455.87,455.5,457.34,455.34,90631.18,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-19,79.65,80.56,80.93,78.04,65894.8,2.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-19,5913.1,5912.71,5913.78,5912.62,19804.6,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-19,452.46,451.62,453.95,449.89,55276.11,-1.28,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-19,81.03,80.68,81.64,79.43,96128.46,1.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-19,5809.62,5809.77,5809.86,5808.89,91599.68,-0.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-19,454.45,454.91,455.36,453.9,41268.71,-0.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-19,82.02,81.03,82.88,79.16,23517.33,-2.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-19,5955.03,5955.02,5955.29,5953.23,104518.93,-2.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-19,459.02,458.46,459.05,456.99,56375.29,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-19,76.33,76.17,77.79,75,13362.77,-1.88,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-19,5728.13,5727.33,5729.34,5725.6,46655.72,-1.86,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-19,454.6,454.31,454.95,452.47,25476.35,2.35,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-19,76.46,75.74,77.64,75.43,39806.94,0.91,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-19,5747.25,5747.42,5747.64,5745.56,59133.67,1.5,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-19,446.15,445.69,447.69,445.55,85194.22,-2.02,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-19,72.15,72.77,73.69,72.05,94503.19,-2.45,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-19,5755.55,5755.26,5756.92,5755.25,70918.3,-2.68,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-19,442.38,441.82,443.13,440.83,37397.58,-0.69,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-19,76.86,77.05,77.62,76.86,20221.39,1.19,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-19,5775.29,5774.95,5776.45,5774.73,108660.13,2.3,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-19,459.56,460.05,460.17,458.94,28363.22,2.17,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-19,73.84,74.66,74.98,73.16,54167.69,0.84,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-19,5753.75,5753.33,5754.14,5752.43,104623.29,-0.84,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-19,449.92,450.32,450.94,449.79,101283.88,1.93,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-19,72.88,73.65,74.44,72,46714.58,-0.33,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-19,5686.53,5686.1,5687.42,5685.17,48825.68,1.7,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-19,450.31,450.83,451.15,449.76,97028.61,1.21,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-19,75.5,75.08,76.59,74.51,19353.09,-1.29,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-19,5815.74,5814.93,5816.96,5814.77,45887.19,-2.54,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-19,457.8,458.58,459.9,456.79,100353.94,1.17,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-19,74.04,74.95,75.63,74.01,62657.91,0.61,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-19,5913.07,5912.53,5915.02,5911.04,100834.13,-2.21,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-19,441.96,442.49,443.43,441.8,34246.41,1.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-19,77.28,77.4,79.15,75.58,27006.72,2.82,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-19,5914.66,5914.75,5915.63,5914.58,46339.49,-1.26,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-19,441.13,440.78,442.86,440.78,11778.94,1.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-19,74.68,74.33,75.79,73.84,107310.23,-2.13,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-19,5856.05,5856.12,5856.41,5854.29,83452.35,0.84,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-19,452.61,452.73,454.55,452.43,11498.37,-1.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-19,73.63,74.35,76.05,72.12,44444.16,1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-19,5677.07,5677.6,5678.21,5676.35,26965.72,-0.45,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-19,456.58,456.09,457.14,454.35,41611.94,0.66,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-19,77.11,76.55,78.01,75.08,73196.69,2.39,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-19,5919.06,5918.25,5919.36,5916.94,106819.09,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-19,462.71,462.32,464.39,461.38,13869.77,2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-19,80.53,81.25,82.07,79.72,15331.81,-1.22,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-19,5676.03,5676.88,5677.43,5674.95,87099.85,-2.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-19,450.58,449.91,451.25,449.59,38200.48,-1.64,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-19,78.66,78.97,79.61,78.18,26856.46,1.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-19,5802.47,5802.29,5804.18,5801.82,46309.11,0.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-19,460.02,459.95,460.46,458.71,28099.57,-2.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-19,77.82,78.77,78.88,76.79,45326.37,1.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-19,5662.11,5662.53,5664.44,5661.64,82877.4,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-19,446.52,447.13,447.62,444.76,89654.32,-0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-19,82.01,82.5,83.2,81.18,61448.27,1.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-19,82.1,82.9,84.5,81.34,58755.11,2.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-19,5719.54,5719.59,5721.06,5719.38,19379.8,0.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-19,5921.04,5921.35,5921.58,5919.46,27568.4,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-19,447.62,448.57,449.64,446.18,87643.33,2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-19,452.1,451.6,453.85,450.01,41490.36,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-19,81.93,82.89,83.9,80.25,11412.04,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-19,82.73,83,84.87,80.95,84251.67,2.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-19,5696.1,5696.77,5697.08,5695,37279.08,1.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-19,5953,5952.08,5953.16,5950.79,12726.49,-1.59,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-19,456.42,455.93,457.46,455.32,56763.26,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-19,455.89,455.79,455.91,455.22,53176.1,1.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-18,83.97,83.59,85.95,83.38,26593.47,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-18,5925.18,5924.23,5925.66,5924.03,30132.39,1.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-18,448.81,448.33,449.29,447.82,42428.49,-2.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-18,79.72,80.53,80.93,79.4,23004.57,-2.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-18,5705.93,5705.79,5706.34,5704.95,19923.57,0.61,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-18,454.66,455.28,455.72,453.03,54105.83,-1.62,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-18,81.92,81.09,82.22,79.29,105454.42,2.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-18,5906.22,5906.69,5907.56,5906.11,97735.79,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-18,448.52,449.47,451.44,446.75,27902.94,-2.38,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-18,76.5,76.4,76.96,75.05,48487.21,-2.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-18,5909.44,5910.03,5910.54,5907.92,105157.8,-0.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-18,447.9,448.71,449.97,447.83,107516.96,0.72,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-18,76.23,76.68,77.54,75.14,100043.77,-0.69,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-18,5652.45,5652.83,5653.24,5651.87,94129.58,-1.41,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-18,444.03,443.96,445.96,442.94,98059.95,-1.64,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-18,72.37,73.23,73.66,71.47,80553.07,-2.94,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-18,5732.75,5733.54,5735.37,5731.59,51695.16,-0.24,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-18,458.95,458.07,459.19,457.14,101895.25,-1.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-18,74.31,73.55,74.4,72.32,22888.43,-2.15,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-18,5863.87,5863.34,5864.61,5862.87,78868.88,-1.8,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-18,456.27,456.3,457.23,455.15,43144.71,2.48,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-18,75.1,74.92,76.14,73.87,14726.86,-0.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-18,5791.17,5791.47,5791.98,5789.19,14530.88,-2.35,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-18,448.45,449.27,449.63,447.33,56077.45,2.19,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-18,74.59,73.96,75,73.71,88447.82,-0.04,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-18,5768.04,5768.59,5769.77,5766.52,58741.76,1.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-18,457.7,457.79,459.59,456.16,65207.68,1.45,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-18,74.71,75.26,77.21,74.09,100901.19,2.31,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-18,5925.89,5926.49,5927.11,5924.13,59138.44,2.6,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-18,448.73,449.04,450.95,447.86,24460.03,2.18,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-18,74.24,73.86,74.41,71.91,11495.67,-0.55,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-18,5815.25,5814.92,5816.84,5814.56,90154.56,-0.72,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-18,446.06,446.97,447.12,445.58,32709.85,2.92,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-18,76.38,75.61,76.82,74.23,34790.08,-1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-18,5721.11,5721.73,5723.55,5720.69,78764.76,-2.88,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-18,450.64,449.85,452.01,449.81,87744.67,-1.24,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-18,75.62,76.06,77.21,74.75,28628.93,-1.06,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-18,5874.78,5874.94,5875.42,5873.65,35611.9,-0.85,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-18,440.45,440.7,441.91,439.34,48004.96,1.95,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-18,73.64,73.83,75.68,72.51,45321.61,0.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-18,5803.8,5803.66,5804.67,5801.73,69208.56,1.13,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-18,448.61,448.6,450.42,446.98,74359.47,0.38,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-18,80.29,79.71,81.74,78.18,25633.93,-1.22,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-18,5688.98,5688.99,5690.21,5688.26,56120.68,0.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-18,462.84,461.86,463.87,461.52,75536.92,2.27,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-18,83.29,83.06,84.09,82.28,19514.51,2.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-18,5760.13,5759.66,5761.96,5759.23,108352.06,-1.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-18,456.2,456.92,457.32,455.36,34932.13,1.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-18,81.07,80.67,81.45,78.73,30614.76,-0.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-18,5703.49,5703.54,5705.24,5701.61,79795.46,0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-18,462.6,463.34,464.18,461.08,35676.08,0.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-18,81.77,80.89,82.47,80.25,67117.6,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-18,5900.09,5899.4,5900.78,5898.96,77765.48,0.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-18,452.55,452.12,454.38,451.54,28988.47,1.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-18,80.99,80.85,82.17,79.48,108142.54,2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-18,82.35,82.19,82.66,81.78,72403.97,-0.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-18,5678.68,5679.15,5679.47,5676.7,62277.63,2.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-18,5701.74,5702.37,5702.41,5700.72,82262.36,1.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-18,457.8,458.46,458.99,457.74,88937.62,-2.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-18,459.89,460.64,461.83,458.61,38709.73,-2.06,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-18,79.79,78.92,81.52,77.72,80558.44,1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-18,79.45,80.24,80.99,77.45,19096.7,1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-18,5677.92,5678.65,5680.57,5676.32,37028.16,-2.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-18,5749.87,5749.53,5749.95,5748.49,105285.43,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-18,460.91,460.58,461.63,459.63,96466.2,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-18,455.41,454.72,457.41,453.34,88606.36,2.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-15,80.21,80.82,81.31,79.79,109821.25,1.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-15,5869.03,5868.32,5870.89,5866.89,21582.51,2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-15,448.33,447.67,448.86,446.73,84879.94,-0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-15,82.16,81.89,83.01,81.83,60314.57,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-15,5702.62,5702.32,5703.03,5701.9,56625.97,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-15,450.63,450.79,452.74,450.26,62618.78,-2.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-15,82.17,82.05,83.92,80.96,99342.79,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-15,5858.88,5859.41,5859.98,5858.69,66934.61,-1.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-15,458.24,459,460.09,457.51,101861.15,0.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-15,75.72,76.67,77.17,74.09,14735.71,0.56,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-15,5785.42,5786.11,5786.97,5784.88,49603.87,-1.83,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-15,443.78,443.83,444.34,442.2,49646.97,-0.42,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-15,77.32,77.36,77.93,76.61,92807.59,1.32,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-15,5731.32,5731.92,5732.99,5731.1,30751.45,-2.75,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-15,447.95,448.85,450.55,446.49,42918.33,1.33,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-15,73.97,73.93,75.92,73.78,95112.62,-1.78,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-15,5766.34,5765.66,5767.08,5765.12,101156.56,0.03,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-15,449.19,448.92,450.92,448.18,76861.24,-2.88,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-15,73.65,72.84,75.56,71.24,100895.68,0.83,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-15,5799.79,5799.26,5800.69,5798.94,60221.79,1.48,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-15,449.24,449.88,450.45,447.99,77462.75,2.35,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-15,76.71,76.89,77.55,76.07,25286.99,-2.94,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-15,5653.26,5654.17,5655.69,5652.84,69014.53,0.55,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-15,444.5,443.95,446.45,442.62,15284.31,-0.01,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-15,77.16,77.06,78.77,75.79,53386.95,0.83,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-15,5778.28,5778.14,5779.92,5777.43,32434.24,-1.51,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-15,447.11,447.49,448.57,446.59,86018.24,-1.69,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-15,77.43,77.35,78.9,76.23,44564.79,-0.7,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-15,5700.87,5700.58,5702.87,5699.58,79861.61,-0.29,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-15,441.07,440.5,442.45,439.68,43754.27,-2.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-15,77.64,76.85,77.94,76.29,67452.19,0.28,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-15,5706.87,5707.25,5709.13,5706.02,41265.59,2.32,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-15,441.47,441.58,441.61,440.01,77703.1,0.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-15,73.58,73.08,74.2,72.83,53635.14,2.18,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-15,5682.96,5682.4,5683.49,5682.37,33042.49,0.45,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-15,454.56,454.77,455.58,454.2,90430.3,-2.98,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-15,74.25,74.19,74.8,74,63605.02,2.1,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-15,5673.83,5673.35,5675.08,5671.41,23534.89,-2.17,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-15,441.33,441.76,443.39,440.13,76914.9,-2.18,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-15,74.44,75.16,76.9,73.94,82079.22,2.01,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-15,5661.99,5661.79,5663.03,5661.15,65936.68,0,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-15,447.9,448.12,448.16,446.79,69834.66,2.96,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-15,76.85,75.85,78.38,74.02,99795.75,0.41,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-15,5693,5693.67,5693.72,5692.69,21949.97,0.43,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-15,451.17,451.25,451.85,449.39,62026.83,-0.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-15,80.89,80.4,82.31,80.34,46486.37,-0.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-15,5822.91,5822.66,5824.59,5821.05,42767.28,-2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-15,449.73,450.7,451.43,448.72,51377.66,2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-15,81.22,82.22,82.66,80.98,35325,-2.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-15,5904.3,5904.18,5904.32,5903.25,41180.55,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-15,455.1,455.81,457.31,453.58,102468,-1.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-15,79.86,80.8,81.05,78.27,22921.14,-2.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-15,5782.28,5783.03,5783.65,5781.97,15293.11,0.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-15,454.02,453.74,455,453.5,103288.61,1.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-15,80.53,80.21,80.59,79.69,93992.75,2.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-15,79.34,79.43,79.49,79.18,107070.23,0.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-15,5792.49,5791.53,5794.21,5790.87,99606.03,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-15,5701.18,5701.7,5703.64,5700.88,75286.4,1.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-15,460.49,460.53,461.13,460.43,61306.29,2.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-15,451.8,452.23,453.64,450.21,11196.4,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-15,78.84,78.79,80.27,78.23,26011.58,0.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-15,81.31,81.84,83.62,80.49,36509.56,-0.43,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-15,5684.21,5683.67,5686,5683.4,100121.95,0.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-15,5684.58,5684.73,5685.69,5683.45,33850.74,0.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-15,454.86,454.08,455.21,453.68,25477.25,0.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-15,455.49,456.43,457.99,454.53,106725.96,0.3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-14,81.78,81.09,82.82,79.55,47204.62,0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-14,5861.27,5861.83,5863,5860,19773.23,-1.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-14,454.11,453.43,456,451.55,33722.47,-0.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-14,81.87,81.43,82.79,80.62,14827.63,1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-14,5776.52,5776.58,5777.48,5776.38,59533.72,-2.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-14,463.78,463.91,464.77,463.41,38739.21,2.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-14,81.5,80.58,82.93,79.9,103347.28,0.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-14,5942.6,5942.59,5944.41,5941.12,10696.68,-2.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-14,451.75,452.53,452.8,450.34,104706.04,2.99,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-14,77.38,76.65,78.3,75.88,94223.46,-1.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-14,5695.35,5694.69,5696.5,5694.42,72509.93,-1.59,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-14,455.33,455.11,457.14,453.73,86094.16,-2.84,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-14,77.04,77.32,77.37,76.7,97228.77,1.58,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-14,5855.45,5854.58,5855.73,5854.14,81410.44,2.5,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-14,453.69,454.19,455.3,453.14,12506.81,-1.65,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-14,76.66,75.91,77.11,74.47,35488.71,-1.27,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-14,5700.32,5700.91,5701.29,5699.87,22310.6,2.85,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-14,455.34,456,457.77,454.09,63684.83,2.21,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-14,75.62,76.21,78.16,75.5,97839.93,-0.77,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-14,5794.48,5794.91,5796.69,5793.34,80603.08,-1.02,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-14,455.62,455.27,457.49,454.33,95406.18,2.49,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-14,72.49,72.78,72.87,72.38,81618.1,0.91,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-14,5849.18,5848.88,5850.84,5847.08,54954.52,2.17,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-14,440.69,441.67,442.05,439.7,60771.14,0.87,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-14,76.78,77.6,77.65,75.83,38332.69,-0.32,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-14,5894.68,5895.47,5896.29,5893.76,77786.72,-1.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-14,446.58,447.56,449.36,445.83,32709.45,2.83,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-14,74.44,74.85,76.39,74.12,43357.53,1.51,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-14,5832.68,5833.02,5833.55,5832.15,29983.38,0.08,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-14,458,457.75,458.49,457.36,82756.12,-0.97,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-14,72.82,73.35,74.34,72.35,45049.39,1.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-14,5655.47,5655.48,5655.79,5655.21,19321.37,1.06,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-14,442.96,442.54,443.85,441.51,94192.37,-0.76,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-14,76.11,75.24,76.73,73.53,14909.12,-2.83,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-14,5864.35,5863.71,5865.2,5862.44,105830.44,-0.02,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-14,444.23,443.99,445.25,442.64,87448.8,2.82,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-14,76.68,76.32,78.36,76.07,104431.3,-1.92,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-14,5890.81,5891.13,5892.11,5890.18,55827.88,-0.59,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-14,456.4,456.13,457.12,454.91,103361.3,-1.31,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-14,77.47,76.64,78.76,75.77,47674.02,1.95,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-14,5815.96,5816.02,5816.15,5815.14,103694.85,-1.55,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-14,455.39,455.91,457.59,454.44,28658.54,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-14,75.24,76.17,77.42,74.53,78823.27,1.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-14,5909.58,5909.59,5909.6,5908.3,12669.26,1.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-14,446.28,446.59,446.79,446.14,30589.59,-1.16,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-14,82.91,82.38,82.93,81.75,11847.5,0.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-14,5702.96,5702.02,5704.82,5701.39,109121.3,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-14,448.15,448.52,450.15,447.81,27805.31,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-14,79.92,80.49,80.51,78.99,14633.31,1.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-14,5744.45,5744.97,5746.14,5743.44,28373.09,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-14,465.78,465.72,466.14,464.36,57792.59,1.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-14,82.05,82.42,82.91,80.78,34974.57,1.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-14,5678.76,5678.46,5680.65,5677.84,86233.11,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-14,459.48,459.55,460.91,458.26,103314.29,-2.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-14,83.68,83.51,84.03,82.6,105592.76,0.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-14,83.02,83.02,84.46,82.92,81895.04,2.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-14,5759.41,5759.41,5760.05,5758.09,90997.59,-0.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-14,5747.98,5747.12,5749.5,5746.47,36936.49,-0.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-14,450.38,450.41,451.05,449.97,67092.24,-2.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-14,461.19,461.42,462.23,461.02,38901.76,1.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-14,78.92,78.99,80.05,77.58,76183.07,-2.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-14,78.57,79.34,79.58,77.37,79801.05,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-14,5937.54,5937.15,5938.9,5935.5,20044.56,2.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-14,5665.5,5665.44,5666.91,5665.42,33248.22,2.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-14,446.16,446.41,448.3,444.89,52433.66,-0.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-14,448.89,448.57,450.65,447.07,81095.15,1.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-13,81.3,81.2,83.04,80.35,15007.26,-2.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-13,5789.19,5788.59,5789.81,5786.84,106080.22,-1.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-13,447.56,448.27,450.13,445.76,54367.24,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-13,79.83,79.07,80.04,78.32,37515.22,2.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-13,5800.21,5801.2,5802.59,5798.77,34423.34,1.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-13,451.08,450.32,451.89,448.7,26736.81,-0.97,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-13,78.45,79.27,80.93,78.23,108393.52,-0.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-13,5754.44,5753.62,5755.93,5752.68,50085.77,-1.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-13,460.33,459.81,461.84,458.78,12081.81,2.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-13,77,76.07,78.14,74.72,13667.71,-2.67,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-13,5823.52,5822.71,5824.77,5821.14,31612.05,-2.47,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-13,443.58,443.31,444.62,441.94,30913.44,-0.66,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-13,77.38,77.6,78.43,77.19,82756.31,-2.36,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-13,5672.52,5673.04,5673.19,5672.44,66675.65,0.99,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-13,458.9,458.24,460.22,457.94,58219.17,-1.76,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-13,74.22,73.85,74.68,71.95,100237.78,1.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-13,5912.22,5913.04,5913.44,5910.63,76154.58,-2.62,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-13,445.66,444.99,447.17,444.98,72624.87,-0.07,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-13,77.84,77.39,78.25,76.33,24133.37,0.07,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-13,5929.36,5929.55,5930.84,5927.71,35097.93,2.94,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-13,460.18,460.15,460.63,458.48,101146.04,1.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-13,77.44,76.99,79.32,76.31,79445.97,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-13,5764.78,5764.68,5766.44,5763.62,27836.3,0.14,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-13,441.67,440.83,441.75,439.05,48484.03,-1.02,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-13,77.51,76.77,78.98,76.57,42203.75,0.83,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-13,5843.36,5844.29,5845.76,5842.08,10484.83,-0.21,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-13,452.09,452.2,452.84,451.29,94619.29,-1.6,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-13,72.7,73.44,74.67,71.8,103931.8,0.11,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-13,5865.39,5864.71,5865.58,5863.31,81130.32,0.03,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-13,450.22,449.52,451.07,448.67,58203.78,-0.09,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-13,77.01,77.61,79.3,76.52,53817.81,-0.26,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-13,5851.63,5852.36,5852.6,5850.75,63885.31,-1.09,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-13,442.51,443.03,444.81,440.67,79265.31,-0.21,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-13,75.32,75.47,75.81,73.53,42833.45,-0.13,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-13,5756.29,5755.41,5756.29,5753.73,105288.07,2.01,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-13,454.44,455.13,457.03,453.13,88640.86,1.12,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-13,73.25,73,74.76,71.71,63844.44,1.5,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-13,5841.77,5842.49,5844.34,5840.35,21990.13,-2.68,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-13,445.64,446.47,447.2,444.75,90214.89,-0.18,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-13,75.25,75.65,77.43,74.83,100049.08,-0.25,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-13,5921.79,5922.04,5924.03,5920.11,54497.38,-2.78,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-13,453.89,453.39,455.75,452.54,77939.05,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-13,75.26,75.84,76.23,74.52,102004.78,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-13,5679.62,5678.84,5679.88,5677.71,61046.88,-1.02,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-13,450.04,449.43,450.46,448.55,36153.34,1.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-13,79.2,79.26,81.13,77.23,20073.78,2.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-13,5888.81,5888.11,5889.26,5887.04,77490.64,-0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-13,447.1,446.29,448.36,445.09,28571.94,0.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-13,81.39,81.86,81.92,80.14,75184.33,1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-13,5891.29,5890.75,5893.2,5889.38,61329.03,0.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-13,461.03,461.73,463.18,459.29,83749.51,-0.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-13,82.2,82.15,83.07,81.96,76015.5,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-13,5809.27,5808.82,5810.17,5808.7,78954.44,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-13,461.42,461.41,461.78,461.16,71428.8,0.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-13,81.59,81.91,83.14,79.85,65529.81,2.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-13,82.84,83.06,83.72,81.4,101745.76,2.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-13,5914.1,5913.62,5914.7,5911.86,45489.32,-1.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-13,5679.34,5680.24,5681.56,5677.77,85448.72,2.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-13,462.11,461.56,463.76,460.39,63230.08,-0.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-13,457.02,457.51,457.69,456.82,70549.23,-0.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-13,79.42,80.02,80.26,79,15899.88,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-13,82.45,82.48,82.61,81.93,99171.02,0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-13,5864.57,5864,5864.65,5862.52,35052.45,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-13,5734.85,5734.71,5736.06,5733.71,24383.8,0.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-13,452.77,452.21,453.71,451.61,49069.02,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-13,466.02,465.48,466.57,464.99,17101.18,-2.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-12,80,79.82,80.87,79.4,87066.12,1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-12,5660.56,5659.96,5661.23,5659,94570.01,-1.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-12,461.58,461.62,463.1,461.48,64860.96,-0.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-12,80.93,80.86,81.43,80.25,35320.62,-0.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-12,5748.92,5749.09,5750.99,5747.82,37773.02,1.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-12,463.73,464.07,464.67,462.22,89491.22,-0.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-12,80.11,81.06,81.89,79.09,59220.17,1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-12,5703.51,5702.52,5705.2,5701.54,84742.6,-0.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-12,456.9,455.9,458.8,455.72,63674.26,2.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-12,73.44,73.33,74.9,72.44,93055.59,-2.36,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-12,5702.14,5703.1,5704.6,5700.43,31143.18,2.16,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-12,455.37,455.42,457.16,454.84,46585.67,1.77,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-12,73.5,73.93,75.72,73.17,56931.61,-1.95,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-12,5749.8,5748.87,5750.45,5748.61,20590.33,1.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-12,458.59,458.12,459.89,457.52,69657.3,-2.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-12,74.74,73.95,76.69,73.89,77634.08,2.34,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-12,5848.24,5848.78,5850.1,5848.16,63014.41,-0.49,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-12,455.82,454.84,457.55,454.8,70047.4,2.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-12,72.84,72.69,74.49,72.45,57799.25,0.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-12,5913.65,5912.83,5915.42,5912.62,43827.88,1.07,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-12,448.16,448.88,449.92,446.66,89185.39,0.6,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-12,74.12,73.7,75.9,72.23,72303.89,0.58,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-12,5869.62,5870.51,5872.14,5868.69,12340.55,1.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-12,446.62,446.13,447.35,444.8,85064.35,-2,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-12,74.92,75.84,77.5,74.17,102478.12,0.43,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-12,5905.21,5904.72,5905.99,5903.69,21259.39,2.68,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-12,450.56,451.03,451.95,448.8,84615.4,-2.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-12,72.24,72.91,73.83,71.84,32236.89,-1.56,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-12,5740.58,5740.23,5741.1,5738.8,83941.16,-2.96,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-12,457.7,457.88,459.73,456.72,46602.43,-0.03,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-12,77.76,77.32,79.27,76.14,72334.88,-0.3,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-12,5793.5,5792.54,5795.2,5791,78853.33,0.69,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-12,459.94,459.54,461.75,458.11,67306.19,-2.11,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-12,74.21,73.56,76.15,72.28,102563.39,-0.84,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-12,5946.23,5945.64,5948.18,5945.62,80800.65,-0.74,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-12,449.65,448.99,451.16,448.2,10964.65,1.58,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-12,77.41,76.97,78.57,76.92,39205.66,-2.41,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-12,5799.08,5799.89,5801.13,5797.11,45294.9,1.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-12,459.35,459.42,459.95,457.76,45351.87,0.34,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-12,73.49,73.23,75.25,71.76,51643.35,2.6,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-12,5888.86,5888.9,5890.36,5887.83,69441.49,-0.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-12,442.12,442.2,442.75,440.88,12073.99,-1.82,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-12,77.37,76.41,78.11,76.01,25961.38,-0.78,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-12,5823.32,5823.28,5823.93,5822.77,85211,2.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-12,461.92,461.99,462.05,460.27,94771.36,0.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-12,82.19,82.02,82.4,80.42,105218.72,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-12,5733.43,5732.58,5733.74,5732.27,96425.39,-0.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-12,450.98,451.55,453.46,449.54,41257.89,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-12,82.29,82.26,82.52,81.96,16518.17,-0.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-12,5711.1,5711.68,5711.73,5709.29,43654.94,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-12,456.49,455.88,458.02,455.05,41844.53,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-12,82.66,81.83,83.75,81.51,67263.01,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-12,5767.9,5767.94,5768.96,5767.65,105112.37,2.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-12,452.31,451.83,453.35,451.78,63269.83,2.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-12,83.76,83.57,85.28,82.67,37745.7,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-12,81.77,81.29,82.36,80.3,80739.84,2.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-12,5854.19,5854.53,5854.63,5853.41,63095.86,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-12,5857.75,5856.91,5858.76,5855.97,100954.35,1.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-12,458.87,458.8,459.37,458.19,98606.19,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-12,452.15,452.47,453.98,450.91,107981.56,1.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-12,78.8,79.36,80.29,77.85,23552.83,2.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-12,81.48,81.02,82.95,80.76,21009.04,1.15,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-12,5948.26,5947.38,5948.63,5946.95,46249.16,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-12,5923.44,5923.41,5924.45,5921.6,81351.43,-2.52,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-12,461.81,462.53,463.44,460.14,11287.96,1.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-12,451.11,450.4,451.36,449.24,69922.38,-1.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-11,82.06,82.75,83.18,81.53,35116.97,0.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-11,5756.16,5755.55,5756.32,5755.48,10242.03,2.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-11,458.85,458.41,459.62,456.69,93683.24,2.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-11,81.54,81.68,83.51,80.32,87004.38,-2.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-11,5660.17,5661.1,5661.51,5658.96,69197.68,1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-11,462.77,461.87,464.53,461.79,13403.18,1.2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-11,82.68,81.82,84.57,81.47,40959.81,1.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-11,5748.97,5749.38,5750.59,5747.08,57744.34,-2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-11,452.34,451.61,452.77,450.12,55713.15,1.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-11,76.48,77.16,77.47,75.08,91722.05,0.24,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-11,5739.46,5739.75,5740.64,5738.46,36030.96,-1.6,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-11,456.9,456.75,457.47,455.7,95300.02,1.11,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-11,73.81,72.98,75.8,72.2,69714.86,-1.14,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-11,5658.63,5659.56,5661.22,5657.86,75909.36,-2.14,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-11,450.28,449.84,450.75,448.38,39977.24,-2.92,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-11,74.71,75.23,76.5,73.99,62071.31,1.34,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-11,5729.55,5730.54,5730.81,5729.43,24792.34,1.96,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-11,441.22,441.81,441.85,440.61,103892.5,0.65,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-11,73.49,73.45,73.87,73.21,20838.52,1.89,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-11,5832.29,5831.74,5832.79,5831.7,12061.66,0.24,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-11,448.86,448.65,450.43,447.01,93291.91,-2.32,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-11,73.57,72.87,74.08,72.51,76835.42,2.41,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-11,5761.55,5761.93,5762.71,5760.14,67100.85,-2.84,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-11,445.15,446,446.89,443.2,74211.86,2.69,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-11,71.77,72.64,73.88,70.97,36944.19,1.79,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-11,5849.2,5848.89,5849.62,5848.38,100324.6,0.39,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-11,443.37,443.5,444.74,441.43,34945.43,-2.6,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-11,76.49,75.89,77.31,74.3,21955.2,0.65,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-11,5869.15,5868.59,5871.06,5866.61,19297.32,-2.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-11,443.48,442.94,444.98,442.92,55126.87,-1.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-11,74.28,74.42,74.53,73.34,72340.97,-1.93,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-11,5728.87,5729.04,5729.87,5728.07,26717.14,2.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-11,442.16,442.53,444.27,441.38,53122.43,-2.41,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-11,76.26,75.46,77.49,74.07,92462.38,-2.84,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-11,5896.25,5895.96,5896.98,5895.2,101711.68,-0.47,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-11,450.83,451.16,452.04,449.69,37533.03,0.04,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-11,75.28,75.55,76.94,75.27,71094.91,-0.82,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-11,5782.5,5782.33,5784.25,5781.04,101837.73,2.3,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-11,450.51,451.12,452.43,450.24,88296.16,0.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-11,75.42,75.71,76.24,74.25,54163.61,1.32,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-11,5734.77,5734.7,5735.17,5734.07,29441.84,-1.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-11,446.77,446.97,447.59,445.82,106679.3,-0.64,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-11,81.19,80.49,81.65,78.65,72615.28,2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-11,5733.07,5732.24,5733.62,5730.64,82630.74,1.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-11,451.89,452.38,453.35,451.21,104358.56,-0.28,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-11,83.82,83.45,83.82,81.99,77797.68,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-11,5917.95,5917.75,5918.49,5916.09,74878.45,-2.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-11,446.39,446.94,447.08,445.61,34848.84,2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-11,81.55,81.88,83.41,80.68,57474.42,-0.74,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-11,5837.61,5838.47,5838.61,5836.23,78842.73,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-11,458.13,457.67,458.47,456.63,16089.07,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-11,81.46,82.36,83.79,80.36,50711.06,-0.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-11,5757.31,5757.09,5758.02,5756.38,56910.23,1.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-11,463.64,463.06,465.35,463.06,28298.04,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-11,79.1,79.36,81.24,78.5,95477.03,-1.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-11,80.68,80.57,82.3,80.11,108926.2,0.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-11,5947.8,5948.52,5949.81,5945.93,44031.49,1.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-11,5935.85,5935.84,5936.76,5934.33,60729.06,-2.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-11,458.49,458.75,459.65,457.62,95719.66,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-11,446.73,446.62,446.8,444.78,81958.61,1.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-11,80.81,79.84,81.31,79.54,24256.32,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-11,83.94,83.09,84.37,82.22,30230.61,-1.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-11,5796.74,5797.14,5798.25,5795.22,102417.89,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-11,5940.47,5940.84,5942.4,5939.09,105626.97,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-11,459.56,459.69,460.58,459.23,33658.57,0.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-11,455.4,454.89,455.5,453.36,88739.01,-2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-08,78.42,78.75,78.89,77.36,92475.95,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-08,5927.16,5927.2,5928.02,5925.61,85162.5,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-08,450.61,450.14,451.41,448.45,29927.3,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-08,81.18,80.65,82.26,78.95,84808.85,1.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-08,5905.24,5904.92,5905.61,5903.26,85550.38,1.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-08,447.25,447.27,448.08,446.91,87931.34,-1.81,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-08,81.14,81.19,82.4,79.56,16131.42,2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-08,5792.33,5791.84,5793.55,5790.1,41611.25,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-08,462.7,461.85,464.13,460.78,68995.28,0.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-08,75.89,75.56,76.96,75.48,46766.03,2.32,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-08,5916.89,5916.62,5917.31,5916.21,57314.87,2.64,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-08,441.01,441.25,442.82,439.02,56848.51,0.66,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-08,75.34,75.27,76.11,73.71,89774.7,1.53,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-08,5712.6,5712.63,5713.77,5711.26,35256.85,0.79,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-08,450.75,451.14,451.99,450.65,107020.88,0.06,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-08,71.86,72.76,73.88,70.13,34305.91,-0.33,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-08,5865.18,5865.65,5867.55,5863.96,45837.68,-1.75,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-08,442.66,442.15,443.24,441.39,29218.39,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-08,73.11,73.66,74.9,71.74,46161.7,2.13,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-08,5857.07,5857.36,5858.88,5855.1,64933.88,2.84,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-08,449.78,450.72,450.74,449.75,88956.38,-2.56,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-08,75.72,74.9,76.5,73.64,92570.4,0.05,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-08,5690.94,5690.29,5692.48,5689.33,17511.71,1.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-08,448.17,448.46,450.36,447.95,74712.45,2.67,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-08,75.26,74.5,75.73,73.13,49011.19,0.59,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-08,5837.9,5837.62,5838.93,5836.32,39181.18,-2.43,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-08,454.36,455.3,455.38,452.43,43392.19,-1.15,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-08,76.88,76.35,77.17,74.66,58032.67,2.42,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-08,5775.36,5775.44,5776.26,5774.26,85533.62,-0.76,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-08,459.05,459.8,461.73,457.4,14171.95,-0.23,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-08,73.8,74.54,76.2,72.36,61017.43,1.1,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-08,5782.79,5782.69,5784.6,5782.41,35384.07,0.85,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-08,448.86,449.86,450.14,446.87,78599.76,0.72,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-08,74.16,73.99,74.66,72.36,108633.52,-0.08,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-08,5773.07,5772.55,5773.26,5771.3,87659.29,1.61,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-08,441.73,441.13,443.23,440.29,60263.94,-2.25,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-08,77.14,76.99,77.31,76.51,108918.23,1.71,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-08,5934.58,5934.27,5936.02,5934.22,96282.14,1.56,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-08,443.71,443.65,444.46,443.5,98252.1,-2,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-08,76.98,77.17,78.44,75.02,54202.23,-2.26,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-08,5680.7,5680.6,5681.36,5679.25,45066,0.3,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-08,449.65,449.84,450.47,447.84,40655.66,-2.72,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-08,78.27,78.71,79.78,77.86,10607.91,-1.72,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-08,5950.32,5949.72,5950.62,5948.37,101774.11,-0.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-08,453.47,452.93,454.94,452.87,98065.68,-1.75,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-08,79.09,79.18,79.42,78.59,98871.23,-2.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-08,5737.89,5738.84,5739.04,5736.63,24772.53,0.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-08,458.38,458.81,460.08,458.29,96683.12,-1.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-08,78.48,79.29,80.52,77.52,32578.26,0.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-08,5705.45,5705.36,5706.05,5704.99,14337.06,2.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-08,458.91,458.8,459.32,457.98,97789.92,1.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-08,82.85,82.36,83.26,81.56,53677.43,0.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-08,5821.59,5821.29,5823.13,5819.98,77804.31,1.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-08,466.13,465.95,467.49,465.56,109428.41,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-08,82.7,83.39,84.69,80.82,16620.96,0.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-08,80.98,81.61,82.24,79.08,69811.94,-0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-08,5735.15,5734.47,5736.49,5733.87,19515.58,-2.82,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-08,5794.02,5794.81,5795.43,5792.49,43038.12,2.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-08,464.71,463.98,466.26,463.17,21158.46,0.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-08,452.73,453.57,455.54,452.11,99055.15,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-08,83.76,83.3,83.95,81.63,107889.86,-1.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-08,79.19,79.39,80.18,78.78,59362.92,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-08,5902.99,5902.67,5903.46,5900.67,102279.72,2.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-08,5787.54,5787.77,5789.77,5787.31,27642.78,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-08,455.1,454.17,455.21,452.43,24810.94,-0.06,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-08,463.59,464.3,466.22,462.47,102363.15,0.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-07,80.42,80.19,82.02,79.13,83521.34,1.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-07,5920.33,5919.96,5920.82,5919.07,94613.73,-2.37,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-07,448.68,449.55,450.89,447.58,90914.52,1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-07,82.02,82.75,83.79,80.41,29663.26,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-07,5717.02,5717.07,5718.13,5715.92,54823.19,0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-07,447.67,448.33,449,446.19,13650.35,-2.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-07,78.95,79.83,80.89,77.43,27330.63,2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-07,5698.97,5699.03,5700.34,5698.06,23142.24,-0.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-07,447.64,446.99,448.34,445.2,21617.26,-0.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-07,76.14,75.29,77.48,74.31,48358.27,-2.42,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-07,5689.11,5689.38,5690.06,5688.06,17893.12,-2.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-07,452.2,451.68,453.69,449.93,50589.92,2.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-07,74.54,75.29,76.24,72.96,88241.88,-2.03,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-07,5707.21,5706.65,5707.3,5706.12,50016.12,0.97,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-07,456.6,457.57,458.07,455.4,53700.46,0.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-07,71.97,72.72,74.64,70.26,79790.17,0.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-07,5895.62,5896.25,5896.99,5893.66,11238.98,-1.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-07,458.35,458.38,458.69,457.65,92493.59,2.53,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-07,73.88,73.05,74.8,72.01,93760.57,0.3,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-07,5815.33,5815.26,5816.62,5814.16,105543.3,1.32,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-07,447.13,447.85,449.05,445.78,65768.73,1.21,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-07,73.09,73.01,73.71,72.3,71803.33,-1.65,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-07,5811.84,5811.36,5812.2,5811.18,65058.9,0.89,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-07,456.23,455.76,457.14,455.73,63171.74,2.7,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-07,73.21,73.96,74.77,72.43,69816.27,1.29,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-07,5653.5,5654.1,5654.16,5651.92,65176.42,1.89,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-07,444.55,444.49,446.27,444.31,90510.37,-0.53,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-07,74.62,74.63,74.81,72.78,86557,-1.66,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-07,5793.88,5793.67,5795.58,5792.08,41054.63,-1.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-07,456.65,457.4,457.66,456.46,52636.61,-1.01,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-07,74.76,74.58,74.77,74.57,74016.37,-2.08,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-07,5927,5926.96,5927.41,5925.94,106725.87,0.29,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-07,455.11,455.09,455.91,454.33,55797.57,-0.96,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-07,76.71,75.91,77.32,75.4,47377.74,-1.86,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-07,5780.61,5780.02,5780.83,5778.05,105690.22,1.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-07,459.59,458.72,460.83,457.13,78184.67,2.79,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-07,76.77,76.63,76.91,75.19,74773.37,-0.75,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-07,5725.06,5724.5,5726.05,5724.24,28490.47,-2.9,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-07,457.32,457.13,458.6,456.65,91717.25,2.74,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-07,72.84,73.83,75.31,71.04,29101.93,0.03,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-07,5937.03,5936.78,5937.23,5934.91,98010.79,-1.12,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-07,459.11,459.67,460.37,458.38,85747.62,-1.82,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-07,78.35,79.03,79.99,76.37,77416.3,1.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-07,5948.6,5949.36,5949.9,5947.37,47462.07,-2.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-07,443.29,443.32,443.37,442.19,39288.76,-2.82,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-07,79.65,80.52,82.31,78.75,83109.97,-2.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-07,5817.94,5817.71,5818.96,5816.69,70836.16,1.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-07,464.13,464.4,465.06,462.78,12499.85,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-07,81.66,82.6,84.35,80.95,55655.47,0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-07,5803.58,5804.33,5805.29,5802.67,98513.25,1.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-07,465.84,464.86,467.47,464.79,67962.36,1.75,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-07,78.63,79.5,79.59,78.27,97997.36,-0.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-07,5663.06,5663.16,5664.23,5662.45,100018.85,1.88,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-07,462.61,463.45,464.6,462.28,72014.45,-2.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-07,79.51,78.64,81.29,78.21,31141.74,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-07,78.75,79.1,81.07,78.05,51252.08,-0.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-07,5839.86,5839.04,5840.9,5837.08,66364.89,-0.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-07,5912.33,5911.9,5912.58,5911.34,35765.35,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-07,460.43,460.75,462.06,459.59,94119.94,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-07,456.39,455.88,457.81,454.41,13673.79,-1.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-07,81.08,81.29,81.35,81.01,92273.96,-0.2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-07,82.09,81.66,82.96,79.93,100943.2,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-07,5729.95,5730.1,5731.15,5728.4,66333.71,2.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-07,5887.65,5887.22,5887.97,5886.86,60174.45,1.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-07,456.25,456.15,457.37,454.46,77821.37,0.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-07,455.77,455.02,456.53,454.16,87858.23,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-06,79,80,80.3,78.37,14862.16,2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-06,5942.73,5943.63,5944.35,5941.11,23576,1.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-06,446.33,446.51,448.27,445.78,44678.42,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-06,80.99,80.82,82.27,79.23,14246.6,1.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-06,5676.22,5676.48,5676.99,5675.2,70982.62,2.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-06,457.83,457.37,459.32,456.98,66554.49,2.71,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-06,80.52,80.95,82.18,80.26,32078.4,-0.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-06,5836.72,5837.02,5838.35,5834.82,10195.17,1.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-06,451.61,451.23,453.38,450.27,31750.45,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-06,75.91,75.67,77.05,75.52,12653.43,-1.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-06,5781.67,5781.52,5783.15,5779.99,92541.13,1.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-06,459.24,458.24,459.81,456.42,24617.69,-0.13,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-06,77.37,76.91,77.87,75.95,21290.14,2.59,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-06,5830.3,5829.67,5831.76,5829,81350.76,1.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-06,459.24,459.76,460.76,458.88,38310.79,1.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-06,74.44,74.23,75.95,72.94,64353.9,-1.75,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-06,5917.71,5918.56,5919.97,5917.64,50561.38,0.74,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-06,444.41,444.4,445.91,443.47,55073.87,-0.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-06,75.82,75.87,76.3,74.77,73485.45,0.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-06,5899.85,5899.9,5899.91,5898.86,31169.17,-1.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-06,440.23,441.13,442.38,439.32,12964.98,-1.68,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-06,74.49,75.42,77.11,73.77,33586.95,-1.71,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-06,5872.03,5871.07,5873.14,5869.65,100837.97,-2.12,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-06,441.34,440.5,441.97,438.67,92572.98,2.4,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-06,75.52,75.5,77.4,74.88,49797.38,-0.21,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-06,5928.03,5927.09,5928.64,5925.67,23318.77,-0.74,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-06,443.97,444.15,445.74,443.08,55630.59,-0.68,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-06,73.42,73.88,74.49,72.5,97260.82,-1.5,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-06,5767.45,5767.64,5768,5767.32,90482.49,-1.13,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-06,447,446.92,448.53,445.51,11363.31,2.53,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-06,76.21,76.46,77.94,74.31,52988.75,2.66,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-06,5852.16,5852.32,5852.7,5851.03,95965.43,1.26,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-06,448.73,448.78,449.11,447.35,85559.7,-1.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-06,75.58,76.33,77.5,75.35,103182.93,1.88,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-06,5825.25,5825.19,5825.31,5823.86,100825.66,2.76,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-06,455.45,454.61,457.3,452.7,107354.32,1.17,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-06,73.04,72.75,74.84,71.27,56531.25,-1.29,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-06,5785.19,5784.52,5786.21,5782.91,82260.06,-0.86,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-06,458.96,458.78,460.87,456.89,103902.98,-0.89,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-06,73.51,74.48,75.1,72.95,49733.48,-0.95,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-06,5693.38,5694,5694.42,5692.52,44035,-1.85,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-06,458.44,459.24,460.14,457.97,73541.76,-0.66,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-06,78.78,79.4,79.68,77.19,92839.61,0.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-06,5939.36,5940.09,5940.6,5939.13,99862.5,0.48,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-06,459.69,460.37,461.27,459.47,25746.8,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-06,83.65,82.78,83.9,82.6,32070.95,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-06,5712.97,5712.97,5713.83,5711.03,88659.89,0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-06,463.54,463.58,464.38,462.69,67174.23,2.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-06,78.97,79.5,80.36,78.1,103249.03,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-06,5814.32,5814.78,5815.49,5813.62,102945.66,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-06,446.62,446.66,447.96,446.45,79431.26,-2.66,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-06,82.74,83.23,84.76,82.57,62406.57,-0.52,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-06,5673.83,5673.62,5675.32,5672.19,29940.56,-2.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-06,466.63,465.77,467.65,465.56,101838.08,-0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-06,82.06,82.82,83.01,80.06,56398.07,1.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-06,80.21,81.08,82.28,78.84,16240.86,1.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-06,5764.74,5764.04,5766.57,5762.14,93478.75,1.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-06,5865.48,5864.86,5865.95,5862.88,46010.44,1.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-06,461.5,461.31,462.1,459.37,15866.23,2.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-06,457.58,458.36,459.19,456.85,34883.05,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-06,80.14,80.79,81.01,80.02,52519.74,-1.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-06,81.71,81.98,83.45,80.26,42242.28,2.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-06,5813.87,5814.31,5815.96,5813.3,51606.83,1.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-06,5928.15,5928.11,5929.01,5926.42,27768.95,2.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-06,450.51,449.88,450.85,448.07,57952.88,-2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-06,449.78,449.1,451.69,448.68,56699.71,1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-05,81.27,81.09,81.66,79.26,35521.62,1.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-05,5778.58,5779.53,5780.07,5778.11,28943.56,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-05,455.3,454.69,456.66,454.58,88876.96,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-05,80.9,81.2,82.61,79.59,26159.22,-2.27,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-05,5739.9,5740.81,5741.63,5738.63,88403.77,2.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-05,456.41,456.52,457.35,455.14,89770.07,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-05,78.65,79.39,81.32,76.98,51460.33,-0.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-05,5707.47,5706.63,5707.63,5705.98,89269.63,2.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-05,454.95,454.65,456.2,453.13,82950.05,-1.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-05,73.8,73.78,74.29,72.2,97373.37,-0.27,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-05,5726.69,5726.73,5728.65,5726.02,43608.15,2.42,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-05,448.97,448.82,450.61,448.43,42723.51,0.02,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-05,73.61,73.86,74.05,73,97766.18,1.25,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-05,5742.05,5741.78,5743.39,5740.6,68541.91,1.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-05,453.75,452.81,455.22,450.9,65073.91,-2.73,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-05,76.87,76.62,76.92,76.52,88273.06,1.44,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-05,5725.02,5725.5,5726.04,5724.07,98219.2,1.73,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-05,458.18,459.13,460.41,456.88,73574.62,0.36,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-05,72.97,73.19,74.74,71.53,90281.05,-0.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-05,5852.05,5852.39,5853.34,5851.28,32076.99,-1.5,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-05,457.4,458.04,459.86,456.79,101328.1,0.15,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-05,77.71,77.34,79.11,75.64,100049.17,1.98,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-05,5883.78,5884.57,5885.97,5881.9,35215.73,-2.03,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-05,454.37,454.12,454.6,453.34,11814.27,2.56,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-05,77.42,76.45,79.18,76.18,23250.63,-0.19,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-05,5831.45,5832.24,5833.69,5830.38,83008.24,-1.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-05,454.49,455.41,455.62,453.15,66696.57,-1.39,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-05,75.86,75.03,76.85,73.87,44257.01,0,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-05,5882.95,5882.87,5882.97,5882.72,20923.61,-2.18,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-05,457.21,458.13,458.21,456.98,79726.74,-0.47,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-05,74.31,74.93,75.18,73.62,65201.21,-0.74,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-05,5756.28,5756.9,5757.97,5755.33,10416,2.35,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-05,447.65,447.47,448.84,445.95,14712.93,-1,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-05,77.8,77.11,79.77,77.02,28707.49,1.75,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-05,5813.83,5813.91,5813.99,5812.07,25475.95,-1.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-05,454.06,454.96,456.45,453.57,86708.07,1.06,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-05,76.19,75.44,77.42,75.29,105619.48,-2.5,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-05,5664.81,5665.36,5666.09,5662.9,32343.72,2.54,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-05,453.12,452.99,454.3,452.86,28409.4,-0.3,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-05,77.32,77.02,78.84,76.51,37351.92,0.43,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-05,5683.02,5682.95,5683.03,5682,20392.7,-0.5,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-05,446.78,447.28,447.85,445.11,49447.94,1.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-05,79.48,78.79,79.8,78.72,34642.64,-0.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-05,5944.92,5944.44,5946.64,5944.37,87473.43,-0.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-05,460.74,461.58,462.14,459.05,71348.62,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-05,81.64,81.62,82.33,81.46,65581.73,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-05,5761.69,5762.04,5763.48,5759.73,94990.4,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-05,456.29,457.27,458.27,456.06,63990.74,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-05,80.58,79.6,81.72,79.32,53012.09,-0.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-05,5798.39,5797.65,5799.84,5797.15,26188.13,0.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-05,464.33,463.67,466.04,463.54,70292.58,-1.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-05,82.22,82.79,84.76,80.33,62747.34,0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-05,5677.66,5678.11,5679.52,5677.6,49985.65,-2.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-05,449.28,449.2,449.7,447.39,41024.61,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-05,81.14,81.72,82.23,79.45,92565.72,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-05,80.82,80.27,81.27,79.58,27514.8,-1.69,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-05,5713.94,5714.08,5715.2,5712.92,12033.77,2.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-05,5863.87,5864.1,5865.4,5862.07,81246.25,-2.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-05,464.41,465.3,466.65,463.43,88991.56,2.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-05,464.52,463.56,466.07,462.98,93818.8,1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-05,81.25,82.25,82.89,80.32,106632.2,1.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-05,81.94,82.06,83.37,80.01,22849.22,-2.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-05,5740.78,5741.04,5742.16,5740.77,30235.9,1.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-05,5666.11,5665.39,5667.98,5664.74,101764.23,1.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-05,447.65,447.91,449.55,446.8,76306.2,2.11,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-05,447.29,446.47,447.32,445.8,64409.8,-0.46,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-04,80.61,80.69,81.41,79.75,109251.56,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-04,5942.41,5942.1,5942.94,5941.54,90652.23,0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-04,457.8,458.09,459.5,457.76,27872.45,2.12,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-04,82.52,81.71,84.46,79.78,53763.46,-2.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-04,5793.06,5793.52,5794.31,5792.33,100863.01,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-04,451.95,452.5,452.93,450.11,38393.53,-2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-04,81.39,81.39,82.01,79.52,66889.29,0.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-04,5714.94,5715.46,5716.9,5714.22,85539.32,0.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-04,459.38,458.49,459.69,456.55,56670.79,0.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-04,74.28,74.48,76.44,72.46,104649.52,-2.74,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-04,5832.24,5833.02,5834.68,5830.31,24072.18,-0.67,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-04,453.95,453.04,455.36,451.3,61423.93,-2.62,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-04,76,75.42,77.29,74.52,25478.93,-1.6,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-04,5788,5788.61,5788.7,5786.22,16800.63,1.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-04,449.96,449.37,450.76,447.47,63779.3,0.65,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-04,73.02,73.39,74.47,72.83,68722.21,2.76,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-04,5725.48,5725.17,5727.2,5724.01,11145.36,-1.05,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-04,454.11,453.7,454.67,452.62,96012.41,-2.88,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-04,76.4,75.95,76.97,75.86,46115.12,-0.62,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-04,5883.82,5884.13,5885.44,5882.09,86684.44,-1.44,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-04,449.17,450.16,450.27,449.06,78189.56,2.01,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-04,75.99,76.88,77.71,74.24,74596,-1.12,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-04,5794.79,5793.85,5796.63,5792.99,57022.15,-0.18,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-04,450.97,451.09,451.39,450.77,23190.35,-0.13,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-04,77.16,76.52,78.25,75.71,68942.77,-0.93,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-04,5652.73,5651.75,5653.87,5651.46,71305.61,2.37,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-04,450.32,449.35,451.35,447.87,87104.26,-2.2,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-04,73.98,73.65,75.61,73.08,92788.02,2.63,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-04,5695.11,5694.59,5697.03,5693.91,26154.22,-1.16,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-04,441.06,441.12,441.74,440.81,96677.23,-2.99,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-04,74.03,74.04,74.53,73.62,50710.27,0.09,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-04,5896.02,5896.34,5897.49,5895.17,57012.94,2.13,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-04,441.12,440.19,441.79,439.96,68572,-1.45,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-04,73.35,73.11,74.79,71.93,31917.33,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-04,5786.04,5785.75,5786.4,5785.55,13911.13,2.84,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-04,454.68,455.55,455.75,453.52,37759.61,2.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-04,74.95,74.23,76.3,72.67,28498.93,-2.77,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-04,5870.93,5871.01,5872.46,5869.03,39931.09,-2.01,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-04,448.07,447.75,448.7,446.11,36129.71,-1.41,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-04,75.95,75.3,77.94,74.21,60526.79,-0.06,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-04,5888.78,5888.57,5889.6,5887.73,90794.62,-2,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-04,456.09,455.89,457.21,454.53,27376.96,1.25,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-04,80.52,79.99,81.83,79.09,58107.96,0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-04,5661.21,5661.63,5662.03,5659.24,51818.95,1.61,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-04,442.64,443.17,444.99,441.91,54590.07,0.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-04,80.37,80.45,80.69,80.15,96860.25,-0.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-04,5805.16,5804.94,5806.96,5804.83,17831.43,1.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-04,463.29,464.19,465.92,462.48,108772.99,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-04,83.66,83.13,83.68,82.76,58166.3,2.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-04,5706.08,5705.24,5707.97,5704.99,48344.93,-2.16,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-04,458.02,458.32,458.88,456.07,79373.66,-2.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-04,82.79,83.34,84.81,81.49,19187.56,0.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-04,5697.99,5697.06,5698.91,5695.29,108051.79,1.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-04,461.78,461.55,463.23,461.41,98331.92,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-04,82.85,82.58,84.39,80.83,80503.7,0.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-04,79.77,79.74,80.27,78.41,10072.8,-0.82,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-04,5774.79,5775.03,5776.95,5774.25,79463.05,1.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-04,5899.05,5899.25,5900.52,5898.63,71307.69,1.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-04,466.67,465.92,467.84,465.61,79882.37,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-04,462.5,463.23,463.61,461.03,85565.3,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-04,82.18,82.57,82.85,80.3,83900.52,1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-04,81.93,82.29,84.01,80.25,66034.93,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-04,5715.64,5714.74,5715.92,5714.13,35120.6,0.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-04,5875.98,5876.63,5878.31,5874.11,42721.16,1.39,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-04,459.85,460.39,460.81,458.04,86014.24,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-04,456.57,455.92,457.72,454.96,69008.47,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-01,82.44,82.39,82.44,81.94,28889.84,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-01,5682.25,5682.23,5683.83,5680.71,97726.77,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-01,450.3,451.27,452.59,449.95,88082.53,2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-01,78.76,79.34,80.86,77.08,36283.3,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-01,5869.47,5869.14,5869.65,5867.82,80910.42,1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-01,455.91,455.8,457.19,454.08,43156.73,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-01,79.34,80.15,81.52,78.66,58403.78,1.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-01,5785.09,5785.67,5787.47,5783.33,75118.75,-1.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-01,446.47,446.38,447.66,445.38,20679.77,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-01,75.29,75.35,75.47,73.6,47686.07,-0.87,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-01,5891.2,5891.58,5892.68,5889.75,49453.83,-0.37,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-01,450.64,450.32,451.99,449.04,105468.28,2.82,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-01,73.03,73.19,73.24,72.73,18525.23,-0.5,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-01,5836,5835.75,5837.86,5835.49,79426.98,-0.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-01,456.87,455.96,458.81,454.73,24182.8,-0.14,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-01,74.13,73.93,75.2,72.94,72467.84,0.09,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-01,5712.06,5711.54,5712.25,5711.37,24121.55,-1.74,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-01,458.39,457.46,459.99,457.26,48830.98,1.91,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-01,74.66,73.73,76.08,72.01,31519.1,-2.9,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-01,5815.5,5815.27,5816.91,5814.04,78087.37,2.68,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-01,453.79,453.41,455.12,452.79,57854.5,1.34,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-01,77.86,77.26,79.37,76.97,31737.83,-0.82,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-01,5674.61,5674.21,5674.78,5674.05,32851.8,0.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-01,455.97,455.76,456.64,454.01,23998.87,1.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-01,76.59,75.59,77.02,74.04,90700.76,-0.64,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-01,5874.71,5874.73,5875.64,5873.62,77422.33,0.95,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-01,447.94,448.88,450.85,447.43,64605.79,-2.97,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-01,76.83,76.92,78.37,76.07,18634.76,0.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-01,5787.61,5786.97,5788.25,5785.36,65037.94,-1.72,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-01,454.18,455.02,455.33,453.3,64911.26,-0.27,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-01,73.08,73.85,75.12,71.5,16135.25,2.41,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-01,5771.9,5771.39,5772.42,5770.73,79136.21,-1.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-01,452.2,452.72,454.43,451.27,68395.37,2.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-01,77.89,77.45,78.35,77.27,22287.31,-2.72,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-01,5858.2,5858.17,5859.59,5857.37,97315.19,-1.98,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-01,459.26,459.11,460.65,457.25,38717.24,-0.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-01,74.03,74.89,76.2,73.82,52776.64,-2.68,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-01,5783.38,5782.52,5783.87,5781.54,82480.71,0.51,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-01,447.16,447.62,448.74,445.32,62139.41,-0.14,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-01,74.55,74.31,75.62,72.81,50713.72,0.35,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-01,5830.78,5830.55,5831.39,5830.45,15025.06,-2.93,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-01,442.44,442.92,444.13,441.88,80947.22,2.59,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-01,78.6,77.94,80.2,76.9,102537.77,1.14,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-01,5655.32,5656.19,5657.77,5653.63,77975.54,-1.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-01,458.06,458.18,460.02,456.57,19665.61,-2.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-01,78.62,79.08,80.14,77.45,49955.79,-0.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-01,5878.46,5879.41,5880.47,5877.06,51256.89,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-01,460.11,459.33,461.56,457.41,10865.93,0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-01,81.85,81.8,83.2,80.05,79687.89,-2.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-01,5895.33,5895.75,5896.07,5895.04,17220.54,2.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-01,464.73,464.93,465.09,463.19,91343.31,-2.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-01,79.37,79.53,79.65,78.11,76515.51,-0.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-01,5885.02,5884.4,5886.28,5884.08,14921.66,2.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-01,462.47,461.82,463.1,460.81,97247.28,0.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-01,81.3,80.42,82.18,79.14,37622.89,-0.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-01,80.72,81.68,82.16,80.66,18522.06,-1.45,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-01,5788.07,5787.56,5788.42,5785.86,98400.99,1.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-01,5910.44,5910.73,5911.58,5910.34,84864.12,1.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-01,449.82,448.9,450.82,447.6,14774.95,-0.03,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-01,455.22,456.19,456.88,453.25,29388.33,0.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-01,79.5,80.06,81.86,78.45,90948.4,1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-01,81.67,82.21,83.37,81.24,59150.47,0.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-01,5699.87,5698.94,5700.61,5698.76,27789.75,1.03,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-01,5685.06,5684.71,5686.43,5684.36,29296.88,1.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-01,462.18,462.83,463.45,461.77,104404.17,-1.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-01,455.98,455.49,457.72,455.16,83502.58,0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-31,80.45,81.2,82.11,80.12,12447.34,2.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-31,5866.8,5866.76,5868.52,5865.64,17068.09,-0.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-31,459.64,458.86,460.1,457.79,33196.82,2.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-31,78.49,78.7,79.26,77.78,44166.47,2.48,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-31,5939.77,5939.43,5940.05,5937.82,33235.57,-0.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-31,448,447.18,448.5,446.91,16165,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-31,83.58,82.7,83.68,81,32532.08,1.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-31,5839.98,5840.54,5840.69,5838.44,57696.93,1.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-31,455.51,454.53,456.93,454.09,82540.26,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-31,73.6,73.91,74.3,73.24,34829.28,-1.65,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-07-31,5767.74,5767.1,5768.23,5765.49,107758.47,0.91,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-07-31,445.3,445.18,446.97,443.57,13936.38,2.5,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-07-31,73.97,73.14,75.36,71.85,107334.36,2.77,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-07-31,5926.31,5926.3,5928.29,5925.15,13751.38,2.52,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-07-31,458.37,458.32,459.29,457.96,83001.35,2.94,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-07-31,73.68,73.46,74.89,71.51,21456.32,1.66,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-07-31,5941.07,5941.6,5942.25,5940.61,93554.32,0.61,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-07-31,449.14,448.83,449.15,447.06,60251.95,1.9,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-07-31,74.07,73.5,74.18,72.57,84371.65,1.93,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-07-31,5802.72,5803.53,5805.49,5801.36,64031.11,2.14,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-07-31,447.43,448.26,448.26,446,108554.93,-0.19,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-07-31,74.35,74.88,76.55,73.86,44242.79,-2.78,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-07-31,5768.28,5769.22,5769.56,5767.2,80178.76,-2.63,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-07-31,441.17,440.65,441.86,440.38,107509.81,1.26,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-07-31,74.71,73.89,75.41,72.3,76963.08,1.13,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-07-31,5716.43,5715.64,5718.19,5714.37,20133.37,2.47,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-07-31,450.13,450.35,450.79,448.78,93903.54,2.59,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-07-31,73.06,73.88,75.27,72.51,16546.79,0.35,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-07-31,5651.7,5652.11,5652.67,5651.23,77415.91,2.22,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-07-31,447.99,447.76,448.24,446.84,67393.91,2.03,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-07-31,76.1,76.48,77.38,75.89,80311.25,-0.08,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-07-31,5753.54,5754.4,5755.99,5752.42,44589.45,2.69,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-07-31,453.58,453.26,454.74,453.01,48080.68,-2.8,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-07-31,72.48,72.69,73.44,70.63,81324.31,1.37,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-07-31,5800.24,5799.78,5801.92,5798.02,35773.68,0.62,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-07-31,454.63,454.71,454.72,453.71,96677.39,-0.73,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-07-31,75.12,74.73,75.29,73.17,99085.43,-0.66,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-07-31,5854.99,5855.1,5855.84,5854.41,10458.7,0.26,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-07-31,443.62,444.5,444.88,443.42,41110.22,1.42,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-07-31,73.08,72.55,73.38,72.47,42071.05,2.44,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-07-31,5868.12,5867.66,5869.57,5865.82,97485.85,-1.67,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-07-31,440.97,440.21,441.88,438.97,43314.52,1.6,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-07-31,77.19,76.53,78.41,75.63,69143.48,-2.99,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-31,5712.94,5712.07,5714.19,5711.23,69073.75,-2.71,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-31,446.83,447.33,448.71,446.58,57848.3,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-31,82.69,82.53,84.33,80.69,55752.4,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-31,5947.12,5947.91,5948.92,5945.97,10826.54,2.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-31,450.51,450.94,450.97,448.99,77667.29,1.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-31,82.3,83.3,84.78,81.07,84777.09,-0.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-31,5844.47,5844.78,5846.71,5844.27,87601.08,-2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-31,463.71,463.62,464.38,461.83,30688.56,-1.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-31,81.9,82.42,83.79,81.16,96920.71,1.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-31,5916.55,5915.66,5918.49,5915.52,99274.52,2.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-31,451.94,451.71,452.42,449.88,40766.95,-0.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-31,81.16,80.52,81.64,78.81,18039.17,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-31,82.27,81.51,83.84,80.97,76668.98,-0.65,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-31,5767.91,5767.78,5768.48,5767.42,40591.64,1.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-31,5836.32,5836.9,5838.84,5834.89,102094.93,1.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-31,450.49,450.54,451.6,448.78,76177.44,0.59,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-31,464.59,465.49,466.85,463.93,15369.4,0.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-31,81.14,81.04,82.64,79.04,85328.38,-0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-31,83.21,83.22,83.6,81.38,102020.6,1.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-31,5833.13,5832.92,5834.34,5832.55,51538.27,-2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-31,5814.05,5813.38,5815.73,5812.22,74285.48,2.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-31,460.41,459.72,461.12,457.99,24683.63,2.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-31,461.31,460.64,462.61,458.79,48238.32,-2.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-30,81.86,82.24,82.72,81.83,95651.73,-2.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-30,5724.93,5725.46,5725.79,5723.56,44080.81,1.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-30,451.46,451.81,452.99,449.5,58224.62,-1.05,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-30,81,81.03,82.49,79.11,27479.11,-1.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-30,5754.04,5754.39,5754.42,5753.77,74287.25,-1.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-30,449.78,450.31,451.01,448.02,11999.41,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-30,79.65,80.36,82.11,78.65,72380.83,-0.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-30,5801.97,5801.96,5802.28,5801.24,52656.7,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-30,454.73,454.96,456.05,453.66,61731.99,2.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-30,77.12,77.32,79.21,76.4,79612.23,1.4,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-07-30,5766.96,5767.64,5769.5,5766.27,66995.61,2.02,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-07-30,441.06,440.5,442.19,439.21,91144.32,-2.56,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-07-30,75.59,75.14,76.25,73.51,57429.97,2.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-07-30,5773.96,5774.36,5775.79,5773.74,54386.09,-1.57,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-07-30,443.09,442.41,444.89,442.16,28827.15,-0.58,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-07-30,74.63,75.35,76.53,73.06,105031.86,-2.77,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-07-30,5789.57,5788.6,5790.03,5786.71,83673,0.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-07-30,448.67,448.43,450.19,447.38,101615.64,1.39,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-07-30,72.79,73.74,75.23,71.49,20329.59,-1.61,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-07-30,5846.65,5846.85,5847.68,5846,85840.92,0.06,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-07-30,457.09,457.3,457.47,455.68,38023.98,2.94,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-07-30,76.26,75.55,76.55,73.63,102364.7,0.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-07-30,5914.44,5914.58,5914.73,5913.7,103786.24,1.21,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-07-30,448.42,447.5,448.71,446.71,97695.31,2.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-07-30,76.46,76.16,76.61,74.87,45771.64,1.69,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-07-30,5801.1,5801.95,5802.71,5800.29,57222.68,-2.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-07-30,444.38,444.97,445.99,442.64,109483.66,1.8,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-07-30,77.84,77.43,78.15,77.18,54093.57,-0.93,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-07-30,5738.1,5738.93,5740.21,5737.81,68727.99,1.78,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-07-30,456.13,456.25,457.63,454.44,14136.46,-1.4,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-07-30,74.32,74.04,75.25,73.75,33296.1,0.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-07-30,5653.2,5653.31,5653.9,5651.25,35015.46,0.21,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-07-30,451.77,451.21,453.73,449.76,81008.42,2.93,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-07-30,73.44,73.78,73.81,72.33,16455.38,-1.66,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-07-30,5753.68,5752.94,5755.11,5752.76,20417.19,-0.97,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-07-30,445.26,446,447.38,444.01,69473.23,0.82,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-07-30,72.05,72.66,72.68,70.48,73378.09,-2.89,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-07-30,5942.01,5941.12,5942.19,5940.04,11960.64,0.66,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-07-30,445.21,445.13,447.05,444.62,43145.86,-2.73,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-07-30,75.35,75.97,76.96,73.72,73659.55,-0.21,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-07-30,5857.84,5857.39,5859.42,5856.82,74613.83,-2.84,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-07-30,441.51,441.95,442.02,440.43,42126.27,-0.38,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-07-30,78.71,79.42,80.31,76.74,101365.12,0.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-30,5780.03,5780.68,5781.49,5779.57,94755.99,2.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-30,454.64,454.77,454.86,452.97,81305.64,-0.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-30,81.11,81.53,82.7,80.47,64916.12,2.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-30,5832.39,5831.4,5833.16,5830.05,61554.53,0.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-30,452.21,451.64,452.96,450.39,42759.94,2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-30,82.65,82.72,84.61,82.62,50351.75,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-30,5934.19,5934.24,5936.09,5933.87,102601.7,-0.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-30,456.21,455.34,457.16,454.1,99208.39,0.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-30,81.59,82.13,84.01,79.82,63968.37,2.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-30,5954.5,5954.77,5955.62,5954.45,39150.24,-2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-30,455.61,455.95,457.59,455,37451.26,2.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-30,80.19,80.71,82.06,79.12,96311.23,0.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-30,83.16,82.55,85.08,81.55,20400.38,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-30,5895.82,5894.96,5897.71,5894.02,88713.31,0.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-30,5930.13,5930.54,5930.72,5929.51,76593.79,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-30,463.78,463.51,465.48,463.38,26749.88,1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-30,447.63,447.17,449.11,446.92,84140.36,1.85,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-30,83.78,83.38,85,82.04,18323.36,-0.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-30,80.65,80.45,81.67,79.22,96086.84,0.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-30,5889.21,5889.48,5891.21,5888.14,59807.47,0.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-30,5874.88,5874.86,5875.14,5873.71,60850.67,-0.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-30,446.5,446.77,448.54,444.93,11621.99,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-30,454.12,453.15,455.81,451.69,83336.01,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-29,82.17,81.49,82.6,80.33,13577.39,0.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-29,5711.49,5710.54,5712.31,5708.98,37041.89,0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-29,462.96,462.48,463.29,462.44,60156.92,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-29,79.26,79.89,81.23,78.51,21510.82,0.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-29,5720.08,5720.53,5721.24,5720.06,80399.63,2.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-29,459.43,459.7,461.34,459.04,102775.09,0.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-29,82.6,83.23,84.7,80.87,62031.61,2.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-29,5736.63,5737.33,5738.92,5735.72,46408.58,2.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-29,457.25,457.8,459.36,455.65,37525.89,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-29,75.28,74.67,76.82,74.59,56511.04,1.49,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-07-29,5891.57,5891.39,5892.04,5889.91,89341.09,-1.15,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-07-29,459.06,459.97,461.92,458.04,90797.13,0.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-07-29,74.92,75.87,76.24,73.7,77020.24,-0.08,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-07-29,5830.37,5830.97,5832.53,5829.18,65171.95,-1.82,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-07-29,443.76,444.21,445.91,442.23,20839.59,0.37,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-07-29,72.47,73.16,73.3,72.06,55545.46,-1.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-07-29,5911.29,5910.32,5911.93,5908.39,13699.69,1.28,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-07-29,449.49,449.78,451.3,448.38,100130.24,-0.23,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-07-29,75.48,76.4,77.81,75.47,79493.35,1.77,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-07-29,5686.34,5687.04,5688.72,5686.15,53649.8,-1.34,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-07-29,446.68,445.79,446.93,445.64,24798.34,-1.24,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-07-29,76.67,76.06,77.79,75.07,44612.61,-1.29,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-07-29,5768.37,5769.21,5769.63,5766.84,81782.22,2.41,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-07-29,445.28,444.56,446.6,444.26,104440.14,1.79,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-07-29,75.1,75.29,75.8,73.45,90146.64,1.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-07-29,5804.44,5804.64,5806.1,5803.52,56853.37,-1.62,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-07-29,441.36,442.29,443.39,440.39,70025.83,2.94,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-07-29,72.04,72.82,73.8,71.85,67484.73,-0.42,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-07-29,5775.19,5774.69,5776.13,5774.08,92969.19,0.19,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-07-29,457.02,457.2,458.69,455.18,56690.5,1.17,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-07-29,73.7,73.03,75.27,71.55,108947.28,1.72,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-07-29,5939.21,5939.41,5941.3,5938.49,100790.57,-2.66,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-07-29,443.61,443.34,445.47,443.16,109601.15,-0.11,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-07-29,76.56,77.1,78.42,74.86,75711.52,-0.1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-07-29,5683.63,5682.65,5684.64,5682.27,62979.67,1.27,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-07-29,442.35,442.08,444.11,441.93,83605.48,2.72,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-07-29,76.51,76.63,77.89,74.98,106543.53,-1.82,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-07-29,5685.77,5686.53,5687.08,5684.58,93731.06,2.25,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-07-29,452.28,451.79,452.65,450.38,26243.16,0.25,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-07-29,71.84,72.66,74.47,71.09,36546.21,-0.83,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-07-29,5763.53,5763.87,5764.38,5763.16,72375.59,2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-07-29,442.15,442.08,443.46,441.19,105470.41,-0.85,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-07-29,76.45,76.79,78.54,75.21,95882.96,-0.29,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-29,5728.66,5729.11,5730.08,5727.01,99954.49,2.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-29,443.11,443.75,445.58,441.73,86504.63,0.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-29,80.3,79.64,80.42,78.21,57888,0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-29,5676.21,5676.42,5676.72,5675.4,79503.39,0.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-29,455.36,454.71,456.23,453.4,72146.95,1.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-29,81.01,80.17,81.84,78.59,51068.67,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-29,5698.92,5698.19,5700.8,5696.49,48939.05,-1.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-29,462.1,462.42,464.08,460.63,18105.85,1.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-29,80.92,80.08,81.23,78.75,101504.83,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-29,5850.17,5849.94,5852.09,5848.63,109223.43,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-29,459.81,459.85,460.73,458.07,68967.86,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-29,79.85,79.13,80.77,78.98,49475.69,1.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-29,80.39,79.74,80.8,78.96,92366.22,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-29,5784.93,5784.35,5786.63,5782.81,59150.85,-0.99,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-29,5713.78,5714.64,5715.46,5713.53,20185.63,2.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-29,461.8,462.46,463.3,461.21,59471.49,2.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-29,448.56,449.37,451.28,447.97,12608.12,2.01,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-29,83.15,83.08,85.11,81.72,87577.29,-2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-29,81.95,81.73,83.48,81.68,71972.25,1.8,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-29,5816.65,5816.24,5816.66,5814.64,20247.8,-0.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-29,5727.04,5727.59,5727.71,5726.07,92551.35,1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-29,448.12,448.6,449.16,446.55,62649.13,0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-29,455.92,454.98,456.83,454.1,20488.93,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-28,81.15,81.12,82.93,79.16,102666.48,-1.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-28,5873.8,5873.43,5874.38,5872.65,20044.94,2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-28,446.03,446.64,446.85,445.3,66668.4,-0.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-28,78.89,78.89,79.02,77.48,37412.35,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-28,5696.75,5695.84,5697.94,5694.53,100063.52,-1.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-28,453.79,454.26,455.32,453.15,81869.87,2.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-28,81.91,82.79,83.18,81.35,91647.56,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-28,5737.63,5736.82,5738.04,5736.19,107454.98,-0.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-28,449.85,449.45,449.97,448.12,60511.47,-2.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-28,72.43,73.15,74.77,71.4,38033.29,-2.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-07-28,5848.35,5848.68,5848.94,5847.75,82649.77,0.22,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-07-28,447.66,448.14,448.7,447.46,29661.8,2.43,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-07-28,74.35,73.42,76.24,72.92,77533.21,1.16,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-07-28,5656.97,5656.32,5657.14,5654.58,98630.38,1.21,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-07-28,455.3,455.89,455.94,453.71,91381.99,-0.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-07-28,73.99,73.4,75.54,71.73,26059.08,1.47,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-07-28,5809.65,5809.7,5811.64,5808.48,90674.36,2.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-07-28,444.71,444.26,445.19,442.37,36171.26,0.31,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-07-28,75.6,76.22,77.39,75.1,39146.64,-0.66,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-07-28,5882.41,5883.16,5883.66,5880.48,74093.11,2.77,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-07-28,448.02,448.2,449.17,446.55,51023.23,-1.17,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-07-28,73.45,73.83,74.49,72.65,102832.62,-1.75,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-07-28,5736.48,5735.95,5738.21,5735.77,60078.72,-2.31,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-07-28,453.35,452.82,454.57,451.34,12320.84,-1.47,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-07-28,77.22,76.32,78.41,74.65,52064.95,1.26,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-07-28,5875.38,5874.8,5876.87,5874.53,59463.34,-1.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-07-28,442.06,442.68,443.1,442.06,94695.27,0.22,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-07-28,74.54,75.18,76.91,74.52,61260.5,1.87,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-07-28,5944.43,5944.06,5944.78,5942.62,33061.1,1.17,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-07-28,446.05,445.76,446.1,444.52,93825.34,0.5,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-07-28,73.61,73.87,74.84,72.3,25487.89,0.37,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-07-28,5801.34,5802.11,5802.31,5799.82,69413.53,-1.25,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-07-28,445.24,444.87,445.63,443.38,87744.53,2.12,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-07-28,74.61,74.53,75.15,74.49,13098.57,-0.18,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-07-28,5944.76,5944.41,5945.75,5944.28,83908.03,-1.85,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-07-28,450.49,451.23,453.03,449.79,81407.39,-0.08,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-07-28,75.16,75.54,76.11,75.02,49975.4,1.71,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-07-28,5789.73,5789.35,5790.01,5787.85,102676.06,2.27,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-07-28,447.9,446.95,449.53,446.7,75031.45,-0.28,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-07-28,77.77,77.34,79.11,76.37,31221.66,-1.23,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-07-28,5843.76,5842.87,5845.4,5841.78,55496.36,0.33,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-07-28,450.19,449.91,451.12,448,33650.06,-2.91,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-07-28,79.33,79.24,80.99,78.53,11142.7,1.66,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-28,5712.09,5711.77,5713.48,5710.23,79584.55,2.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-28,449.37,450.03,450.88,447.69,29658.49,-2.09,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-28,80.49,81.14,82.71,78.68,108737.3,-0.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-28,5815.83,5815.33,5817.7,5815.07,19811.79,-2.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-28,458.15,457.43,458.73,456.96,48889.51,-1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-28,80.6,80.34,82.17,78.67,25313.95,-2.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-28,5718.06,5719.01,5719.36,5716.8,61944.6,-2.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-28,454.28,454.87,456.06,453.31,83129.82,2.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-28,82.8,82.99,83.66,80.92,97093.23,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-28,5883.21,5884.18,5885.94,5882.15,43070.33,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-28,465.58,464.93,466.72,463.09,87301.66,2.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-28,79.84,79.66,81.29,78.83,30308.73,1.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-28,78.46,79.33,79.4,77.05,69314.54,0.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-28,5809.34,5809.07,5810.52,5807.09,100503.18,0.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-28,5683.07,5683.47,5684.78,5681.98,92025.68,1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-28,448.4,449.19,450.6,448.38,91320.54,2.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-28,461.27,460.29,462.9,459.44,103169.25,-0.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-28,81.08,81.99,83.4,80.21,62036.96,-1.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-28,80.56,80.14,81.63,78.99,105529.94,-2.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-28,5897.08,5896.1,5898.91,5894.32,80033.9,-2.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-28,5898.3,5897.5,5898.9,5897.38,33853,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-28,461.78,462.45,464.05,460.89,76847.35,-1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-28,455.41,454.52,455.48,453.92,90831.59,-1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-25,81.37,81.09,83.35,79.9,57116.54,-1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-25,5851.85,5852.29,5853.87,5851.3,82596.45,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-25,451.3,450.71,451.65,450.54,98945.4,2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-25,82.83,82.14,83.26,81.38,99481.05,-2.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-25,5753.42,5753.56,5755.02,5753.38,81375.82,-1.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-25,464.75,465.56,467.03,464.62,91360.02,-2.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-25,82.36,82.57,82.59,80.59,59314.89,2.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-25,5833.95,5834.4,5835.41,5832.28,39776.52,-1.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-25,451.4,452.38,454.01,449.56,99562.58,-2.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-25,76.94,76.48,77.04,75.46,81149.64,-0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-25,5732.43,5731.56,5733.23,5731.35,91690.13,0.15,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-25,462.8,462.7,463.07,462.33,50034.96,-1.37,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-25,80.43,80.77,82.32,78.57,12116.08,2.99,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-25,5873.17,5873.01,5874.63,5872.04,14427.5,2.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-25,459.85,460.51,460.59,458.26,86662.15,2.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-25,83.65,82.93,84,81.58,82626.76,-2.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-25,5755.06,5755.4,5756.04,5753.55,28172.96,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-25,465.83,465.82,467.57,465.42,67279.99,-1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-25,82.28,82.19,83.59,80.97,21681.68,2.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-25,5884.29,5883.38,5884.38,5882.51,98300.66,0.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-25,460.62,459.78,461.66,458.6,20374.06,2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-25,79.26,79.8,81.31,79.16,51485.96,-0.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-25,81.11,81.42,82.61,79.9,106491.51,1.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-25,5883.49,5884.47,5886.33,5883.33,97157.81,0.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-25,5665.8,5666.61,5667.37,5664.43,62301.39,-1.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-25,455.33,455.25,455.74,453.77,50816.29,-2.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-25,456.74,455.82,457.15,454.19,30634.19,2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-25,82.19,81.35,84.05,79.48,92483.91,0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-25,80.53,80.93,81.09,78.93,28959.43,0.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-25,5779.92,5780.51,5781.14,5778.59,80472.41,2.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-25,5693.87,5694.06,5694.2,5692.06,19226.62,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-25,449.57,448.69,450.2,447.82,85348.29,2.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-25,455.7,456.53,457.97,454.6,102870.65,2.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-24,78.47,78.86,80.24,76.52,13811.51,-0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-24,5676.58,5677.52,5678.3,5676.08,64230.17,-0.26,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-24,463.08,463.13,463.54,462.34,104406.18,-0.28,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-24,81.54,81.53,83.44,80,72871.61,-1.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-24,5881.1,5881.43,5883.02,5879.59,53278.23,-2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-24,450.88,450.93,452.3,449.48,68914.31,0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-24,82.65,82.82,84.39,81.85,16293.01,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-24,5664.47,5663.61,5665.99,5663.04,57173.25,-2.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-24,447.63,447.36,449.34,445.93,41711.98,0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-24,78.63,78.82,79.33,77.85,41942.52,-0.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-24,5808.15,5809.03,5810.27,5807.1,32658.43,-2.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-24,450.33,449.94,451.85,449.74,58946.96,1.64,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-24,80.96,81.91,83.58,80.73,21731.96,-0.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-24,5907.59,5907.12,5907.99,5907.1,79681.87,1.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-24,454.12,453.51,455.04,452.42,68247.82,-0.52,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-24,81.81,82.52,83.85,81.48,70351.47,-0.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-24,5836.11,5835.44,5837.03,5833.54,87193.7,2.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-24,447.18,446.74,447.71,444.92,40910.01,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-24,81.96,82.32,83.29,80.93,96273.03,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-24,5940.46,5940.18,5941.36,5938.67,46092.05,-2.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-24,460.68,460.86,462.44,460.17,81043.92,1.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-24,82.14,83.12,83.17,80.58,71617.26,1.61,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-24,79.83,79.38,81.64,79.28,34963.05,-0.51,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-24,5934.64,5934.03,5936.35,5934,37274.36,-1.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-24,5922.27,5922.52,5923.11,5920.36,46876.51,0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-24,450,450.76,451.01,449.8,83503.53,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-24,449.44,448.56,451.31,447.61,31415.98,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-24,82.2,82.93,83.06,81.2,82016.49,2.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-24,80.71,80.95,82.36,79.32,26201.87,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-24,5775.19,5775.51,5775.56,5774.73,47992.26,2.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-24,5668.64,5668.67,5670.05,5667.41,51025.8,-0.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-24,455.75,455.19,456.99,453.83,16354.91,0.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-24,455.05,455.23,456.92,453.29,55940.59,-0.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-23,79.3,79.6,81.04,78.51,86552.09,1.93,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-23,5894.31,5894.19,5895.63,5893.6,48142.75,0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-23,449.6,449.26,450.61,449.02,106597.39,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-23,79.96,80.23,81.49,78.62,79578.46,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-23,5790.07,5789.15,5791.11,5787.87,25697.08,0.3,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-23,447.45,447.22,448.8,446.83,35008.17,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-23,81.8,81.88,83.1,80.97,90058.31,2.51,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-23,5695.76,5696.67,5697.24,5693.96,100438.23,-2.8,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-23,463.49,463.68,465.48,462.76,86392.68,1.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-23,77.35,76.87,78.54,75.13,13195.29,2.22,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-23,5808.88,5809.48,5810.72,5807.69,46324.19,1.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-23,454.35,454.91,455.9,454.31,101260.54,1.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-23,82.83,82.31,83.09,81.62,81028.49,2.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-23,5703.4,5703.44,5703.75,5702.73,21348.58,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-23,456.72,457.56,458.76,455.01,29488.98,2.35,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-23,82.36,82.45,84.1,81.07,54487.21,-0.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-23,5855.55,5855.63,5856.14,5855.27,74760.68,-2.65,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-23,457.5,458.42,459.32,457.18,12023.34,2.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-23,82.89,83.36,84.57,81.17,83432.33,1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-23,5726.69,5726.27,5727.02,5725.27,52983.38,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-23,456.21,455.24,457.11,454.65,17236.4,1.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-23,79.08,78.73,79.46,78.21,21347.47,2.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-23,82.3,81.97,82.76,80.36,69013.16,2.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-23,5955.08,5955.85,5957.58,5953.89,99232.01,0.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-23,5710.74,5711.39,5712.83,5709.48,94664.17,-1.21,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-23,463.49,463.6,465.14,462.21,22488.85,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-23,453.69,453.19,455.63,451.81,97804.09,2.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-23,79.06,78.85,80.56,78.11,63868.26,1.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-23,80.46,81.25,82.28,79.51,102841.18,2.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-23,5937.39,5936.54,5938.9,5935.52,85035.63,0.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-23,5954.89,5955.37,5955.47,5954.63,63026.64,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-23,458.76,457.86,459.56,456.87,62894.29,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-23,448.28,447.63,449.23,445.81,32425.12,0.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-22,79.24,79.57,81.04,78.9,12459.32,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-22,5855.63,5854.75,5857.53,5852.92,83702.4,1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-22,456.85,456.85,458.51,455.29,27534.81,0.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-22,79.41,78.88,80.47,77.68,45357.44,1.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-22,5797.89,5797.45,5799.78,5797.15,47418.74,-0.06,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-22,447.47,447.9,448.9,446.03,27641.61,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-22,83.91,83.34,85.43,81.75,95646.62,-0.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-22,5847,5846.48,5848.21,5846.15,56489.16,0.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-22,457.26,458,458.13,455.84,27109.68,0.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-22,76.46,77.14,78.92,75.91,69787.67,1.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-22,5909.54,5909.87,5910,5908.25,98665.09,1.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-22,451.55,452.51,453.06,450.48,13473.42,-1.99,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-22,81.26,80.71,82.71,80.48,78792.64,0.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-22,5801.06,5800.83,5802.56,5800.22,28777.26,-0.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-22,457.46,457.37,458.71,456.18,104194.64,-0.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-22,80.7,80.63,81.17,79.55,83568.32,1.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-22,5866.39,5866.56,5866.66,5864.69,58768.07,2.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-22,465.48,464.59,467.08,464.47,91344.7,-1.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-22,80.51,80.37,81.93,78.63,82880.93,0.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-22,5699.86,5700.73,5702.47,5699.42,25992.55,1.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-22,464.04,463.06,464.9,462.02,93955.16,0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-22,80.27,80.64,81.37,78.97,82497.12,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-22,78.79,79.73,79.96,78.1,64212.67,2.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-22,5693.65,5692.86,5695.62,5692.23,40813.36,-1.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-22,5913.94,5914.63,5915.94,5912.53,28320.2,0.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-22,457.93,457.23,458.86,456.67,59969.16,1.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-22,447.36,447.06,448.81,446.05,98469.39,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-22,78.05,78.83,78.98,77.93,65892,1.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-22,79.03,78.62,80.47,78.21,27743.14,0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-22,5924.4,5924.52,5926.38,5922.8,85538.04,-0.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-22,5885.1,5885.55,5885.58,5884.44,48303.9,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-22,454.32,454.3,454.58,452.99,90786.23,0.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-22,446.95,446.05,447.12,445.65,11015.03,0.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-21,81.69,81.41,83.05,79.75,45553.78,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-21,5836.34,5836.89,5838.43,5835.86,50167.61,0.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-21,448.59,448.45,449.53,448.09,69647.17,-0.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-21,81.74,81.94,83.02,81.28,94989.25,0.27,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-21,5909.23,5908.8,5910.86,5906.88,16345.03,0.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-21,450.59,451.22,452.42,450.2,33908.58,2.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-21,82.24,83.07,85.05,80.56,61989.67,1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-21,5732.38,5731.92,5733.19,5731.52,71200.31,-2.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-21,466.43,465.6,467.56,465.52,99958.15,2.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-21,75.8,75.54,76.86,75.5,80217.28,-1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-21,5769.85,5769.46,5770.48,5769.34,62459.17,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-21,461.44,461.63,463.42,461.31,76844.14,0.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-21,81.85,81.9,81.94,81.74,106168.2,2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-21,5934.03,5933.06,5935.66,5931.51,22445.15,2.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-21,446.49,446.18,448.42,444.54,35291.76,2.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-21,78.15,78.46,78.96,76.73,109124.48,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-21,5920.65,5921.4,5921.77,5918.79,80527.74,-2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-21,462.99,463.14,464.3,461.09,36372.41,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-21,81.86,80.88,82.08,79.02,12846.7,-2.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-21,5791.3,5791.96,5792.66,5791.04,98025.2,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-21,446.22,446.33,446.65,444.96,52682.62,0.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-21,78.25,79.05,80.01,76.48,32544,2.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-21,79.99,80.8,82.38,79.96,99928.01,1.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-21,5698.27,5697.45,5698.45,5696.8,38481.86,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-21,5798.65,5798.6,5798.97,5797.7,41495.12,2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-21,463.82,463.74,465.21,463.47,59641.99,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-21,448.12,447.97,449.75,446.44,99673.22,2.64,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-21,80.92,81.11,81.97,80.58,49184.01,2.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-21,81.25,81,82.77,80.11,64565.56,-0.85,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-21,5865.59,5866.32,5867.33,5864.88,104525.55,-0.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-21,5708.32,5709.22,5709.6,5706.95,89049.78,-0.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-21,449.98,450.1,450.68,448.5,25313.82,1.52,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-21,455.05,454.93,456.55,453.4,66308.25,0.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-18,82.51,82.21,83.9,80.84,39437.65,1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-18,5859.99,5859.9,5860.52,5859.29,76063.92,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-18,455.83,455.18,456.78,453.44,35535.09,2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-18,80.04,79.56,81.72,78.22,102408.28,1.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-18,5951.29,5951.86,5953.65,5949.39,61094.14,2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-18,457.74,457.03,458.55,456.85,43211.02,0.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-18,81.96,81.8,82.42,81.44,53172.89,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-18,5846.03,5845.49,5846.88,5845.43,24585.71,-0.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-18,448.8,449.67,450.92,448.39,89446.43,1.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-18,77.11,77.98,78.32,76.23,67996.23,0.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-18,5759.03,5759.58,5761.49,5757.35,14410.36,-0.94,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-18,454.5,455.31,457.03,453.81,57502.97,1.65,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-18,80.65,79.73,80.81,78.3,69328.42,-2.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-18,5701.37,5701.69,5702.69,5701.04,84753.67,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-18,449.06,448.46,450.06,447.4,24234.19,-2.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-18,78.34,78.82,79.86,77.92,91308.11,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-18,5877.9,5877.4,5878.52,5876.78,36802.09,2.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-18,449.13,449.27,450.08,447.28,37888.1,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-18,79.99,80.52,80.8,79.22,34240.26,0.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-18,5880.98,5881.84,5882.68,5880.66,11496.72,0.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-18,458.57,458.8,458.96,456.96,74477.39,1.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-18,83.39,83.12,85.05,82.33,57898.96,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-18,83.47,82.68,83.47,80.75,50863.57,-2.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-18,5899.34,5899,5901.01,5898.46,68988.08,-1.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-18,5898.05,5898.62,5899.25,5896.15,94426.22,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-18,447.91,447,448.86,446.21,76083.81,-1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-18,461.29,461.19,462.06,459.24,32735.46,-2.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-18,80.5,80.03,81.2,78.44,105268.98,0.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-18,80.4,81.3,82.53,80.26,99295.44,1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-18,5803.85,5802.95,5804.77,5801.32,95351.96,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-18,5953.73,5953.63,5955.21,5952.79,60633.02,0.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-18,446.99,447.62,449.11,445.93,27647.19,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-18,452.99,452.15,454.13,451.95,22664.71,1.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-17,79.65,79,80.08,77.65,102825.55,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-17,5729.04,5728.49,5730.38,5727.85,54953.04,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-17,455.33,456.12,456.21,453.43,82036.87,-2.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-17,80.27,80.54,81.39,78.42,60512.12,0.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-17,5863.41,5864.38,5866.16,5862.49,68734.13,2.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-17,459.71,459.72,460.99,459.52,40893.23,0.51,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-17,82.99,83.28,83.49,81.7,22101.51,-0.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-17,5923,5922.27,5923.75,5920.78,83675.76,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-17,452.04,451.85,453.52,449.96,15566,-1.79,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-17,76.7,77.15,78.29,75.87,76592.28,0.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-17,5741.89,5741.51,5743.19,5741.31,20086.07,-1.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-17,444.48,444.11,444.87,443.91,57580.83,-0.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-17,79.03,78.76,80.04,78.5,61448.16,1.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-17,5761.36,5761.16,5762.19,5759.41,62599.03,-0.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-17,457.32,456.87,457.43,456.46,99282,2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-17,79.07,78.55,79.07,76.73,53424.36,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-17,5930.43,5931,5931.24,5929.15,84124.95,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-17,448.31,447.97,449.49,447.89,50950.73,0,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-17,80.03,79.47,81.75,79.05,65391.86,-2.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-17,5803.09,5802.93,5803.97,5802.64,38026.61,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-17,455.2,454.89,456.98,454.49,62067.99,0.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-17,83.08,83.23,85.19,81.59,85008.32,1.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-17,79.48,79.81,80.86,78.75,13925.07,0.52,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-17,5734.28,5733.48,5735.53,5731.56,77699.4,2.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-17,5788.65,5789.46,5790.14,5787.72,102701.58,2.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-17,461.45,461.75,463.05,460.62,85568.26,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-17,462.44,462.71,463.44,462.36,97719.87,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-17,83.33,82.69,84.15,80.93,14921.71,0.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-17,81.35,81.69,81.93,81.31,48646.49,2.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-17,5707.67,5708.08,5708.68,5707.42,68302,2.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-17,5870.55,5871.19,5872.16,5870.03,42821.14,1.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-17,452.96,452.43,453.75,452.12,63954.63,0.22,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-17,457.34,457.84,459.81,455.86,25785.18,-2.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-16,79.73,80.54,81.78,79.72,108792.65,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-16,5676.59,5677.31,5678.23,5676.28,89905.01,0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-16,452.3,452.8,453.05,450.83,76480.77,2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-16,82.53,81.65,84.31,79.8,13028.06,-1.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-16,5904.38,5905.32,5906.34,5902.42,85308.87,-0.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-16,447.57,447.64,447.85,447.18,91657.46,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-16,78.15,78.57,79.7,77.52,58546.43,-1.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-16,5849,5848.5,5849.8,5848.24,91952.16,-1.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-16,456.72,455.72,457.52,454.34,12543.97,0.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-16,79.95,79.17,80.03,79.17,41262.71,2.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-16,5949.85,5949.86,5950.84,5948.78,40353.41,1.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-16,456.48,455.98,457.4,455.98,74592.23,0.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-16,82.76,82.31,83.91,81.21,76525.65,1.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-16,5890.23,5890.68,5891.87,5888.82,84218.39,1.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-16,456.24,455.38,457.7,453.81,106494.78,-2.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-16,82.3,82.34,84.3,80.47,89452.37,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-16,5679.21,5679.3,5679.5,5679.11,54229.75,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-16,459.87,459.46,460.83,458.29,92672.04,0.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-16,81.29,81.92,82.2,79.81,78611.25,-2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-16,5800.66,5801.02,5801.7,5799.46,51469.71,-2.09,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-16,454.1,454.68,456.68,453.97,18357.59,0.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-16,82.75,82.65,84.56,81.45,61228.58,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-16,80.14,79.86,81.05,79.34,92791.11,1.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-16,5939.07,5938.36,5939.11,5937.17,64539.73,-0.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-16,5677.77,5678.46,5679.63,5676.8,11762.26,-0.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-16,460.2,460.19,461.36,459.67,81123.89,1.87,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-16,448.96,448.17,449.96,448.07,24398.87,-1.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-16,79.44,79.89,80.79,78.97,90290.23,-2.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-16,80.28,79.52,81.71,79.41,22331.39,1.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-16,5755.07,5755.55,5756.87,5754.65,24309.53,-2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-16,5822.36,5822.61,5823.51,5820.99,64385.66,2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-16,458.79,458.82,460.26,457.71,61901.65,1.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-16,454.54,454.63,455.81,453.83,80182.68,2.79,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-15,81.02,80.76,82.4,80.38,56757.64,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-15,5879.6,5879.92,5881.01,5878.22,48524.84,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-15,461.78,461.55,463.72,460.92,56187.88,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-15,77.76,78.72,79.43,77.47,58052.64,-0.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-15,5868.4,5868.33,5869.84,5867.86,54853.24,-1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-15,451.57,451.3,452.39,449.33,105188.19,-2.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-15,79.45,78.62,79.92,78.22,67861.58,1.46,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-15,5659.01,5658.84,5659.11,5658.07,48174.79,2.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-15,454.02,453.82,454.83,452.39,37595.11,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-15,80.35,79.83,81.42,77.9,15822.43,1.97,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-15,5762.3,5761.49,5762.88,5761.33,34210.25,-1.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-15,462.28,462.24,463.42,462.02,90856.84,-1.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-15,80.26,80.32,80.94,78.96,59258.72,-0.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-15,5761.78,5761.19,5762.15,5760.81,10668.44,2.87,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-15,453.14,452.4,454.18,451.81,70709.01,-1.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-15,81.09,81.65,83.03,80.62,19617.05,1.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-15,5730.27,5729.63,5732.09,5728.74,77429.01,-1.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-15,464.16,463.57,465.81,461.62,91314.29,-1.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-15,82.95,82.28,83.24,81.86,24133.38,-2.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-15,5802.94,5802.93,5803.6,5801.57,52474.28,-2.11,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-15,452.19,453.03,454.77,451.54,106750.61,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-15,78.65,78.53,79.07,77.71,65890.48,0.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-15,80.86,79.96,82.32,78.87,31932.97,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-15,5741.63,5742.43,5743.52,5739.71,92863.08,0.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-15,5756.35,5757.21,5758.44,5755.26,98865.64,-1.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-15,452.77,452.65,453.8,450.81,73468.18,-1.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-15,456.36,457.1,458.32,454.69,25555.82,-1.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-15,79.5,79.08,81.42,77.61,89041.78,2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-15,80.94,81.63,81.79,79.2,49067.47,-1.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-15,5952.3,5953.08,5953.64,5951.11,32559.53,0.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-15,5710.29,5710.92,5711.56,5708.66,41580.58,0.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-15,449.88,450.8,451.03,448.37,79268.45,-0.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-15,462.77,462.39,463.45,461.99,78559.13,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-14,80.25,79.57,80.99,78.29,61429.13,1.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-14,5656.34,5656.27,5657.31,5656.22,87129.87,-2.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-14,449.17,448.57,449.57,447.2,103777.32,-1.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-14,82.07,81.91,83.82,81.03,105521.6,0.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-14,5910.24,5909.57,5910.59,5908.5,31471.2,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-14,463.16,462.22,464.61,462,90652.57,-2.08,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-14,79.91,79.53,80.57,78.53,69041.54,1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-14,5943.38,5943.23,5945.03,5941.56,77023.98,1.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-14,457.19,458,459.1,456.37,88450.65,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-14,77.22,78.2,78.75,75.98,87834.12,-2.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-14,5830.4,5831.2,5832.66,5828.63,105910.37,2.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-14,459.02,458.52,460.5,456.56,33708.42,0.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-14,78.45,79.25,79.92,77.03,103116.15,0.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-14,5696.4,5696.53,5697.17,5694.4,24207.09,1.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-14,465.49,465.49,465.96,464.09,100772.46,-2.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-14,81.88,80.95,82.75,80.6,21379.86,0.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-14,5750.59,5751.29,5752.67,5748.97,85666.12,0.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-14,452.96,453.05,453.55,452.12,68535.87,-2.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-14,82.82,83,83.76,81.76,95307.99,0.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-14,5772.94,5773.77,5775.61,5772.73,53815.26,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-14,451.7,452.45,454.44,450.56,38154.51,0.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-14,81.44,80.53,83.42,78.63,44534.23,1.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-14,78.46,78.75,80.13,77.89,73588.64,-2.46,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-14,5782.36,5781.52,5782.4,5781.04,94143.34,-0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-14,5776.79,5777.65,5779,5775.09,53112.32,0.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-14,449.1,448.89,449.65,448.61,57179.71,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-14,456.14,456.97,457.84,454.3,78574.08,-0.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-14,81.98,81.5,81.99,81.22,48625.46,-1.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-14,80.53,80.89,82.29,80.52,46154.6,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-14,5860.27,5861.07,5862.33,5858.59,82496.76,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-14,5759.02,5759.17,5759.23,5758.12,81090.22,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-14,450.93,450.75,451.96,449.83,98900.32,2.49,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-14,464,463.18,464.96,461.7,56907.11,2.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-11,82.07,82.59,84.49,80.49,106564.56,0.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-11,5955.51,5955.28,5955.62,5954.57,77422.29,2.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-11,464,464.76,465.81,463.27,89931.04,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-11,80.03,79.82,81.59,78.38,34945.74,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-11,5690.64,5691.62,5691.71,5689.4,17006.01,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-11,445.92,446.55,447.42,444.74,58661.37,-0.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-11,78.5,79.16,79.46,77.17,29759.63,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-11,5793.46,5794,5795.01,5792.31,80931.31,2.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-11,450.85,451.18,452.14,449.71,40485.26,1.19,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-11,75.68,76.43,77.85,74.6,81068.6,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-11,5660.44,5661.3,5662.79,5659.72,74566.59,2.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-11,444.53,445.2,446.91,443.72,61498.14,-0.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-11,79.87,80.5,81.74,78.39,101808.5,1.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-11,5777.6,5776.96,5777.89,5776.4,98560.7,2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-11,463.57,463.63,464.74,462.27,70077.16,0.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-11,80.04,79.8,80.16,77.9,97900.63,0.02,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-11,5912.49,5911.57,5913.12,5910.55,26364.67,-2.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-11,463.07,463.63,464.19,462.3,19813.53,1.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-11,79.94,80.44,81.11,79.29,104717.95,-1.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-11,5671.83,5671.34,5673.14,5670.56,57118.43,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-11,463.88,464.74,465.07,462.95,103778.09,1.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-11,81.18,80.63,82.42,79.11,29802.56,2.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-11,80.96,80.85,82.39,79.17,69849.36,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-11,5721.94,5721.86,5723.16,5720.75,83781.12,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-11,5914.19,5914.13,5915.44,5912.38,87604.46,2.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-11,457.23,458.15,458.32,456.14,19274.45,-1.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-11,461.43,461.07,461.65,459.36,95866.15,1.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-11,80.51,80.23,81.87,79.84,104593.26,0.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-11,78.83,79.25,80.44,78.26,70365.7,2.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-11,5861.37,5861.11,5861.56,5860.49,82553.73,-0.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-11,5847.28,5848.18,5850.12,5846.62,90411.12,2.75,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-11,451.29,451.18,453.11,449.23,42147.59,-2.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-11,458.05,458.71,459.49,456.63,41554.12,1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-10,81.2,81.2,82.79,79.93,105080.48,0.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-10,5723.16,5723.68,5725.15,5722.14,39117.84,-1.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-10,458.85,458.68,459.95,457.17,109128.32,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-10,80.71,80.75,82.53,80.19,36610.82,-0.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-10,5921.33,5920.61,5921.33,5918.8,64666.32,2.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-10,450.53,450.62,451.88,449,18185.07,2.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-10,79.81,78.89,81.36,78.5,55437.37,-0.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-10,5798.24,5797.85,5798.99,5796.16,70081.85,1.43,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-10,455.82,455.28,455.89,454.67,49707,2.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-10,79.87,79.63,80.05,78.97,73828.97,2.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-10,5801.35,5800.38,5801.89,5798.64,59032.27,-0.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-10,446.28,446.89,448.55,444.51,23642.85,1.38,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-10,79.36,80.16,81.79,77.67,16714.75,1.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-10,5691.6,5691.53,5693.5,5691.29,57867.98,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-10,452.5,452.82,453.37,452.08,43972.94,-2.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-10,78.82,79.26,81.19,78.02,39428.06,0.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-10,5670.84,5671,5671.92,5670.62,56370.89,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-10,455.73,454.74,456.71,454.48,60884.23,0.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-10,78.86,79.11,80.71,78.69,53114.97,-0.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-10,5703.52,5702.75,5704.44,5700.92,40005.42,1.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-10,463.27,463.59,463.85,461.31,108132.34,0.96,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-10,79.39,78.47,80.35,76.61,55084.52,-0.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-10,79.5,80.03,80.77,78.78,72340.08,-0.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-10,5900.42,5900.83,5901.86,5898.6,103907.19,1.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-10,5670.31,5670.02,5672.15,5668.57,22281.28,2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-10,461.74,461.09,462.92,460.1,64239.98,1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-10,456.01,455.34,457.77,454.92,87640.54,0.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-10,80.49,81.1,81.76,80.11,38718.14,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-10,78.78,79.22,80.11,76.83,83810.04,-0.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-10,5834.76,5833.99,5835.38,5833.96,59598.79,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-10,5715.67,5716.29,5717.27,5715.33,36251.09,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-10,457.22,457.07,458.64,455.11,21168.78,0.86,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-10,445.55,446.17,447.5,444.93,88797.42,0.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-09,78.93,79.59,80.08,77.69,47785.25,2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-09,5722.62,5722.37,5723.84,5721.22,96400.34,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-09,465.11,464.57,466.28,463.5,32401.62,0.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-09,79.07,79.94,80.98,77.97,30746.7,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-09,5687.01,5686.04,5687.18,5685.13,94048.72,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-09,450.7,449.76,451.24,449.66,98952.25,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-09,80.55,80.09,82.38,79.36,33409.11,1.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-09,5672.25,5672.69,5673.66,5671.95,105704.36,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-09,459.21,459.35,460.43,458.26,76346.87,0.56,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-09,77.69,78.6,79.83,76.33,10649.24,-2.97,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-09,5727.56,5726.66,5728.13,5724.93,23424.14,1.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-09,443.89,444.05,445.7,443.16,106702.35,1.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-09,79.28,78.57,80.82,77.68,78934.26,-1.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-09,5795.23,5795.96,5796.02,5794.96,96862.32,2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-09,452.9,453.45,454.14,452.73,36770.27,-0.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-09,82.78,83.26,85.18,81.39,61864.1,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-09,5797.99,5797.54,5799.06,5795.54,98021.55,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-09,456.9,456.81,457.73,456.33,71978.27,0.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-09,79.51,80.07,81.47,78.24,30804.38,2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-09,5914.97,5915.04,5916.79,5914.9,86451.94,1.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-09,449.31,449.83,450.37,448.38,106945.48,1.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-09,79.42,80.19,80.3,78.2,41181.99,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-09,82.45,81.76,82.52,80.81,94067.41,0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-09,5756.88,5756.72,5758.52,5755.69,77664.21,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-09,5903.15,5902.79,5904.37,5901.14,104455.21,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-09,458.23,459.19,460.76,457.19,17368.49,1.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-09,464.62,465.38,467.33,463.56,59231.42,1.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-09,81.2,81.73,82.16,80.5,30177.97,0.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-09,81.51,81.13,83.4,80.01,72779.23,2.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-09,5764.24,5765.12,5766.49,5763.63,46118.06,-2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-09,5743.25,5743.37,5745.11,5741.5,78947.88,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-09,449.14,449.1,451.1,448.78,48591.28,-0.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-09,456.94,456.27,457.52,454.28,39493.69,0.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-08,79.78,79.84,80.89,79.24,68065.09,-0.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-08,5924.8,5924.64,5926.59,5922.84,60263.05,2.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-08,457.39,458.23,458.95,457.19,22150.17,0.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-08,83.37,82.95,85,81.87,91895.46,0.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-08,5778.15,5778.78,5778.88,5776.18,84242.78,1.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-08,446.11,446.34,447.72,444.46,46953.97,-0.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-08,82.38,81.65,82.89,79.93,61330.71,1.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-08,5731.44,5731.07,5731.76,5730.16,21849.38,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-08,454.04,454.4,454.59,452.64,17727.09,0.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-08,77.17,76.52,78.57,75.58,103064.31,2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-08,5759.19,5758.45,5759.35,5757.27,24333.04,-2.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-08,456.69,456.75,457.96,456.3,37008.86,2.29,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-08,79.51,79.25,80.9,77.65,104292.52,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-08,5764.89,5764.44,5766.63,5763.58,41011.58,2.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-08,451.81,451.92,452.83,449.89,107384.37,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-08,81.64,82.58,82.93,80.73,92889.85,2.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-08,5890.45,5890.35,5891.21,5890.16,49036.64,2.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-08,465.16,464.95,465.69,464.44,70974.73,1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-08,79.32,79.45,81.17,78.46,28864.27,2.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-08,5789.44,5790.13,5790.6,5787.48,17124.92,1.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-08,459.01,459.49,460.5,458.73,106846.67,0,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-08,78.59,78.55,80.36,77.97,71809.56,-0.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-08,80.76,81.16,82.22,80.12,62279.56,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-08,5679.54,5679.53,5681.35,5678.84,57500.51,1.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-08,5849.86,5848.93,5851.06,5847.76,71101.04,2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-08,450.72,450.17,452.23,448.64,16545.4,1.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-08,447.17,446.36,448,445.16,104979.64,1.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-08,82.66,82.07,84.11,81.12,31435.66,2.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-08,81.5,81.27,82.69,81.15,86085.92,-0.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-08,5709.3,5708.83,5711.07,5707.86,14470.25,-1.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-08,5798.25,5797.81,5798.52,5796.93,79243.95,2.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-08,464.82,464.57,465.57,464.35,93488.9,0.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-08,462.37,462.58,463.74,461.6,38037.85,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-07,81.31,80.78,82.03,79.89,61838.52,1.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-07,5882.98,5882.39,5884.59,5881.21,19820.39,1.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-07,458.74,459.18,460.54,457.15,28040.24,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-07,79.77,79.57,80.25,78.62,77134.64,-1.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-07,5713.03,5713.83,5714.2,5711.59,24606.09,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-07,463.42,463.86,464.24,461.85,39591.54,2.01,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-07,80.8,79.89,82.39,79.45,90926.01,0.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-07,5658.13,5658.34,5659.13,5656.91,50875.46,0.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-07,445.94,446.28,446.87,444.01,58752.65,0.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-07,78.1,78.35,79.19,76.7,73012.24,0.62,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-07,5918.13,5917.95,5920.06,5917.42,21312.32,0.77,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-07,454.99,454.26,456.32,452.53,45845.88,0.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-07,82.28,81.37,82.99,80.73,62932.55,0.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-07,5799.85,5800.82,5801.36,5798.49,84866.63,-2.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-07,448.23,447.75,449.43,446.98,71673.47,0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-07,83.42,82.92,84.33,82.02,11822.72,-1.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-07,5681.59,5681.15,5681.81,5680.48,18458.52,-2.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-07,448.58,447.7,448.64,447.49,13529.68,0.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-07,81.04,80.37,82.05,79.11,60134,0.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-07,5849.55,5850.3,5850.65,5849.46,47074.82,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-07,449.38,450.28,451.65,448.89,82281.39,-1.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-07,83.09,82.1,84.08,81.16,95732.17,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-07,80.46,80.41,80.98,80.33,73355.44,0.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-07,5712.12,5712.9,5713.56,5711.27,15499.16,0.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-07,5727.33,5728.15,5728.63,5726.31,93643.7,1.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-07,449.98,449.45,451.25,448.24,63936.06,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-07,452.45,453.23,454.32,451.98,79520.09,-1.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-07,83.86,82.87,84.76,82.49,55048.97,1.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-07,80.17,80.91,82.72,78.7,98093.26,-0.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-07,5656.42,5657.19,5658.69,5654.56,18742.74,1.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-07,5823.86,5822.98,5824.8,5822.52,65677.57,0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-07,460.92,460.36,461.19,459.07,25700.46,1.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-07,457.43,457.88,457.9,455.78,73465.95,-0.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-04,82.09,81.86,82.66,80.91,63914.68,2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-04,5769.68,5769.07,5770.98,5767.12,57142.55,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-04,453.95,453.46,454.83,452.57,98403.06,-2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-04,80.63,79.75,81.25,78.34,79539.14,2.07,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-04,5833.4,5833.02,5833.58,5831.86,84405.79,-1.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-04,460.33,460.13,461.66,459.96,28303.28,0.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-04,81.68,81.17,82.36,79.72,19065.13,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-04,5824.32,5825.15,5825.73,5822.48,107373.54,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-04,455.87,456.01,456.87,454.45,46827.29,-1.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-04,78.47,77.48,78.55,75.69,105696.86,-2.59,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-04,5788.33,5787.92,5788.67,5786.72,40937.51,-1.39,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-04,450.76,449.86,452.74,449.78,80523.83,0.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-04,81.08,80.23,82.43,79.26,32480.33,1.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-04,5921.47,5921.63,5922.63,5921.34,74329.08,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-04,449.51,449.93,451.77,448.45,56435.56,0.57,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-04,80.48,80.73,82.54,80.23,22394.54,-1.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-04,5883.13,5884.12,5886.06,5881.22,62725.96,-0.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-04,448.84,448.36,449.09,446.86,67648.1,0.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-04,78.92,78.51,80.18,77.31,97350.77,1.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-04,5682.51,5683.25,5684.13,5681.09,28394.99,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-04,459.13,459.8,460.23,457.52,37638.03,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-04,80.13,79.47,80.19,78.7,47206.32,2.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-04,78.5,78.73,80.38,78.48,106849.49,-1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-04,5873.05,5872.54,5873.55,5871.74,96243.64,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-04,5903.49,5903.75,5904.94,5903.02,25023.37,0.22,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-04,451.52,451.94,452.54,450.52,43522.73,-0.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-04,464.78,465.6,467.37,463.15,21178.19,-0.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-04,83.05,83.14,83.62,82.28,79210.62,1.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-04,80.02,80.79,81.55,78.62,31854.76,1.2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-04,5752.06,5752.01,5752.7,5750.13,50902.85,0.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-04,5867.13,5866.18,5868.76,5864.38,85602.88,2.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-04,453.61,452.78,453.64,452.17,69243.02,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-04,463.47,462.57,464.55,460.83,48641.73,1.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-03,81.63,80.85,82.47,79.64,21768.15,2.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-03,5892.62,5893.45,5893.81,5891.85,87255.04,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-03,458.39,459.19,460.21,457.88,69501.3,-0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-03,80.54,80.36,80.87,78.76,35201.72,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-03,5945.48,5946.31,5947.48,5943.95,16452.79,-1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-03,457.03,457.86,459.07,455.25,78566.61,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-03,78.99,78.83,79.76,77.36,103435.99,2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-03,5935.22,5934.86,5935.4,5933.2,50370.47,1.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-03,456.23,455.78,456.52,453.99,26120.01,0.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-03,80.68,80.05,81.89,79.39,33441.29,2.22,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-03,5696.09,5696.8,5698.12,5694.25,31458.06,-1.09,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-03,450.19,450.18,450.67,448.49,36680.42,-2.11,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-03,79.64,79.3,80.65,78.63,40906.53,-1.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-03,5689.38,5690.36,5691.43,5688.1,35045.8,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-03,463.15,462.75,463.21,461.43,12918.22,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-03,79.37,79.57,80.59,78.93,55807.64,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-03,5730.37,5729.46,5730.61,5729.25,71232.59,0.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-03,446.79,447.33,447.35,446.02,64846.19,-2.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-03,82.49,82.68,84.11,82.26,48560.57,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-03,5885.71,5885.97,5887.19,5885.25,39871.56,1.01,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-03,465.84,465.22,467.8,464.95,24242.52,-0.82,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-03,81.83,81.26,83.8,80.64,52840.3,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-03,78.23,78.42,80.32,76.85,37212.54,0.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-03,5744.45,5743.76,5746.02,5742.8,98301.43,-2.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-03,5657.12,5657.06,5658.75,5656.5,109428.62,1.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-03,450.9,451.24,452.44,450.18,11243.98,2.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-03,460.62,459.73,460.95,459.26,29699.75,-2.63,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-03,80.96,80.08,81.12,78.23,69385.71,2.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-03,82.49,82.9,83.13,81.83,101200.94,1.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-03,5831.96,5831.03,5832.69,5829.23,76756.8,-2.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-03,5747.82,5747.72,5748.02,5745.81,61232.85,1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-03,460.42,459.44,461.33,458.81,90847.06,0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-03,455.28,455.91,456.46,453.57,38137.5,2.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-02,82.07,81.7,82.13,80.44,24214.09,1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-02,5899.77,5899.62,5899.77,5898.2,49395.17,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-02,451.08,451.64,452.59,450.34,14579.26,-2.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-02,81.73,80.78,83.64,79.38,81502.43,2.2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-02,5931.42,5931.69,5931.79,5929.77,91280.45,1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-02,461.35,461.53,462.17,459.72,61187.27,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-02,81.29,80.9,82.33,79.19,60426.42,-1.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-02,5767.87,5767.85,5768.09,5766.01,62041.48,1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-02,464.05,464.6,464.82,463.84,57594.7,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-02,77.1,77.87,78.39,75.7,49551.03,-1.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-02,5812.16,5812.13,5812.31,5811.16,71239.02,1.31,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-02,452.35,452.7,454.27,450.99,99310.24,-0.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-02,79.64,80.41,80.49,79.11,108151.87,0.78,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-02,5826.39,5825.4,5828.11,5824.3,87351.49,2.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-02,448.25,448.11,448.46,447.98,72442.48,0.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-02,80.55,79.6,81.73,78.73,17963.95,-0.34,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-02,5901.82,5902.44,5903.07,5901.71,77988.82,-0.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-02,447.6,448.03,449.39,445.87,45547.98,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-02,78.55,79.46,79.93,76.92,73704.01,1.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-02,5855.21,5854.9,5855.36,5853.66,105348.59,0.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-02,452.14,451.32,453.97,451.27,80783.73,1.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-02,82.37,83.06,84.29,80.65,53063.27,1.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-02,80.24,79.6,81.64,78.84,100047.5,-1.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-02,5712.22,5711.29,5713.47,5710.71,86764.26,2.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-02,5738.89,5739.85,5740.01,5737.97,38078.71,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-02,455.1,454.85,455.97,454.7,82457.85,1.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-02,451.44,451.5,451.51,450.01,28236.39,2.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-02,78.04,78.62,79.5,76.53,77326.82,-1.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-02,77.83,78.43,79.35,76.87,94192.76,2.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-02,5770.55,5770.7,5770.89,5768.67,32938.24,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-02,5800.88,5800.22,5802.64,5799.12,81472.97,0.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-02,465.28,465.31,465.55,464.3,65150.47,2.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-02,448.91,449.35,451.05,447.67,55814.73,2.06,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-01,79.9,79.39,80.21,77.95,29378.51,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-01,5755.6,5755.6,5757.55,5754.1,20726.99,2.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-01,460.03,459.63,461.58,458.11,57555.31,0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-01,83.2,82.25,84.98,81.37,44654.94,2.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-01,5878.2,5878.86,5880.36,5877.63,99080.2,0.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-01,459.26,458.89,460.53,457.11,83760.86,2.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-01,81.17,81.55,82.24,79.58,79314.98,-1.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-01,5939.68,5939.55,5940.81,5938.85,47065.92,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-01,449.81,449.98,451.29,448.5,47565.51,1.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-01,77.06,77.01,77.53,75.97,53136.86,0.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-01,5656.02,5655.53,5657.77,5654.64,37804.81,-0.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-01,458.73,457.92,459.26,456.17,75780.82,-1.63,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-01,80.06,79.98,81.59,78.03,55688.47,-0.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-01,5761.23,5760.33,5761.25,5759.89,97346.34,0.75,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-01,450.13,449.6,451.58,449.39,72036.08,-2.36,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-01,82.86,83.12,84.2,82.04,33205.39,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-01,5692.28,5691.37,5692.32,5690.23,85459.33,-0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-01,448.71,449.25,450.76,446.71,106057.59,2.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-01,80.37,79.43,81.45,78.93,37113.26,0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-01,5875.28,5875.33,5876.41,5873.47,50198.97,-2.56,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-01,457.6,458.3,459.96,456.57,27743.87,-2.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-01,82.29,83.16,84.9,80.53,66438.98,1.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-01,80.88,80.05,82.55,79.57,72014.24,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-01,5870.57,5870.7,5872.39,5870.14,60657.05,1.57,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-01,5869.8,5869.57,5870.83,5868.24,87169.65,-1.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-01,450.89,451.36,453.01,450.23,10279.63,-2.09,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-01,449.61,450.56,452.54,448.89,66700.25,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-01,80.84,81.77,82.63,80.17,43667.54,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-01,80.8,80.01,81.52,79.78,41397.98,-2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-01,5797.39,5796.67,5797.4,5795.41,84549.01,2.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-01,5756.97,5756.39,5757.77,5756.31,79605.65,2.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-01,457,457.97,458.73,456.43,75337.18,1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-01,448.57,447.93,449.85,447.01,76376.64,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-30,78.72,78.36,79.05,78.21,107870.99,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-30,5741.82,5741.14,5741.84,5739.85,99350.23,-0.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-30,451.36,451.56,453.27,450.69,52187.04,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-30,83.27,83.01,84.68,82.63,69711.33,2.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-30,5804.9,5805.24,5806.32,5803.34,89802.39,-2.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-30,454.73,455.73,457.67,454.05,98940.13,1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-30,79.68,78.75,81.19,77.4,15820.79,-0.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-30,5899.28,5899.75,5899.83,5897.42,65981.99,1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-30,452.38,451.98,452.73,451.27,83072.17,2.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-30,76.68,76.02,78.56,74.17,99197.88,1.04,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-30,5670.8,5671.1,5672.84,5670.59,44900.68,1.91,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-30,459.23,459.8,461.49,458.44,29611.12,-2.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-30,82.27,82.24,84.15,80.44,22113.66,0.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-30,5793.02,5793.11,5795.07,5791.34,64616.68,1.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-30,453.8,454.23,455.9,452.4,20318.13,1.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-30,81.6,81.97,82.17,81.22,16100.51,0.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-30,5868.51,5868.77,5869.73,5868.09,85023.72,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-30,459.17,459.3,460.1,458.98,14538.31,0.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-30,80.09,80.03,80.29,78.52,19902.13,2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-30,5716.03,5716.99,5718.08,5715.97,10161.28,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-30,460.48,461.01,462.43,458.53,20218.77,-1.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-30,79.77,79.51,81.3,77.97,41738.56,2.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-30,81.66,81.16,83.42,80.4,26956.11,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-30,5835.87,5835.15,5836.67,5833.47,101217.93,-1.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-30,5802.87,5802.4,5803.44,5801.95,55499.98,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-30,463.56,464.49,466.45,462.51,109539.56,-0.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-30,456.1,455.33,457.47,454.83,107415.59,-0.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-30,80.35,81.22,81.65,78.92,68195.54,2.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-30,81.02,80.81,82.6,80.81,103532.99,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-30,5720.93,5720.89,5721.15,5719.56,36530.79,2.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-30,5677.72,5676.86,5678.97,5676.21,51583.8,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-30,455.8,456.54,458.23,454.73,51310.93,-0.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-30,462.77,462.54,463.57,460.98,81245.95,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-27,82.76,81.77,83.09,81.04,32652.81,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-27,5837.75,5838.21,5838.33,5836.54,71021.54,-1.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-27,448.68,448.92,449.43,447.99,48981.89,1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-27,80.71,81.15,81.77,79.32,60336.49,2.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-27,5904.86,5905.74,5906.93,5904.02,107425.13,0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-27,448.48,448.11,448.78,448.03,106293.17,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-27,83.26,82.67,83.97,81.23,86147.21,0.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-27,5865.47,5865.25,5866.31,5864.15,90797.33,-1.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-27,453.31,452.72,454.61,452.25,59210.73,-1.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-27,77.09,77.73,78.49,76.68,90315.98,1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-27,5912.01,5911.57,5913.13,5910.93,78691.93,-0.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-27,453.03,452.26,453.51,451.09,33078.89,0.6,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-27,79.91,79.12,79.92,78.32,97589.31,1.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-27,5842.94,5842.28,5844.74,5840.95,37144.21,-2.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-27,452.16,452.17,452.6,451.17,62592.44,-2.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-27,78.82,78.42,78.86,76.58,61922.03,-2.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-27,5896.33,5896.34,5896.95,5895.81,54105.97,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-27,455.7,455.66,456.55,453.73,97914.63,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-27,81.81,81.07,82.17,80.22,35545.78,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-27,5719.73,5720.31,5721.19,5717.84,59676.41,-1.14,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-27,452.7,452.25,454.66,451.18,65625.08,1.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-27,80.83,79.94,81.78,79.49,97969.27,2.14,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-27,82.12,81.38,83.06,80.37,48078.55,1.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-27,5682.84,5682.55,5683.7,5681.35,32421.09,-1.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-27,5915.13,5914.57,5916.36,5913.95,104850.19,-1.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-27,456.1,455.35,456.42,453.94,108980.79,1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-27,459.23,459.74,460.5,458.31,14372.62,-0.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-27,82.62,83.07,84.56,81.6,65070.93,-2.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-27,81.92,81.41,82.4,80.28,107058.81,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-27,5683.25,5683.87,5684.89,5682.69,84282.91,1.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-27,5702.7,5703.16,5704.27,5701.82,36847.77,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-27,455.09,454.97,455.14,453.56,98984.35,-2.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-27,455.42,456.35,457.23,453.7,75769.01,-2.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-26,78.38,79.25,79.91,76.74,36537.63,-2.21,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-26,5849.29,5848.41,5851.2,5847.78,71527.33,2.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-26,449.11,448.23,451.04,446.69,79291.61,1.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-26,82.24,81.43,83.34,80.45,78240.88,1.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-26,5830.38,5829.83,5831.56,5828.31,23813,1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-26,464.2,465.09,466.63,462.46,79534.45,2.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-26,79.44,80.44,82.37,79.15,91843.68,0.8,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-26,5794.3,5794.81,5795.52,5792.45,85619.18,-0.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-26,446.87,447.55,449.17,446.09,96647.44,-2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-26,76.97,77.03,77.46,76.88,109665.57,0.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-26,5881.39,5881.08,5883.05,5880.98,28704.03,-2.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-26,445.53,445.83,447.44,444.4,36599.87,0.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-26,80.31,80.37,80.68,80.26,37733.89,-0.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-26,5657.26,5658.13,5659.59,5656.24,22030.67,-1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-26,452.77,452.8,454.59,451.72,46318.56,1.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-26,81.01,80.72,82.52,79.46,69956,2.84,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-26,5887.23,5887.1,5888.29,5885.43,37702.88,-2.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-26,452.34,451.89,452.7,450.8,47310.9,-0.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-26,77.84,78.25,78.86,76.12,98304.23,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-26,5876.16,5876.37,5878.24,5874.63,25098.53,0.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-26,462.51,462.94,464.38,461.81,92521.61,-2.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-26,80.44,80.85,81.25,78.82,38729.38,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-26,81.86,82.8,83.67,81.73,39978.5,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-26,5784.4,5783.67,5785.57,5782.69,107590.57,2.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-26,5751.11,5750.82,5751.47,5750.58,72954.82,-2.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-26,454.57,453.69,456.44,452.26,41002.97,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-26,465.73,465.23,467.22,464.64,92083.77,2.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-26,81.29,81.46,81.91,80.69,26283.8,-1.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-26,80.82,80.18,82.17,78.98,31549.22,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-26,5860.71,5860.49,5861.22,5860.08,80947.15,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-26,5928.18,5928.96,5930.54,5927.19,16806.61,1.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-26,451.86,452.06,453.13,451.69,98879.63,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-26,454.86,455.85,457.06,453.39,32530.3,-1.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-25,83.73,83.05,85.15,82.18,46662.74,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-25,5904.79,5903.89,5906.08,5903.14,23656.9,-0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-25,447.07,447.32,448.87,446.57,71985.38,-1.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-25,82.75,82.47,84.2,81.21,42972.35,2.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-25,5804.6,5804.19,5805.21,5802.77,78819.3,-1.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-25,459.52,460.1,460.37,458.36,11006.06,0.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-25,80.63,80.57,80.79,78.59,58388.58,2.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-25,5763.37,5763.73,5765.06,5761.91,19668.8,1.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-25,460.16,459.38,460.98,458.43,109641.18,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-25,79.5,78.97,80.91,77.48,92603.99,-2.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-25,5903,5903.59,5903.73,5902.87,108604.54,-1.99,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-25,456.32,455.67,458.16,455.55,47915.39,-2.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-25,81.51,82.07,82.95,81.03,101043.29,-1.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-25,5717.86,5717.7,5718.48,5716.49,52277.42,1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-25,453.94,453.45,454.8,452.81,73781.05,-0.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-25,78.28,78.25,78.53,77.5,56450.28,1.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-25,5915.56,5915.02,5917.41,5914.56,68238,2.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-25,460.25,460.62,461.34,459.23,41178.74,-2.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-25,78.18,78.77,80.7,76.95,54828.03,-0.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-25,5689.08,5688.16,5690.68,5686.49,40689.72,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-25,450.63,450.75,451.57,450.46,21250.66,0.72,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-25,82.02,82.14,82.89,81.68,31919.57,0.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-25,80.38,79.98,81.78,78.29,73224.58,-0.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-25,5891.04,5891.64,5893.59,5889.43,46022.1,0.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-25,5700.58,5699.78,5701.17,5698.99,80492.28,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-25,462.48,462.15,462.98,460.35,18692.81,0.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-25,459.65,458.7,460.35,457.55,69622.27,2.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-25,81.76,81.72,81.88,80.79,33444.69,1.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-25,81.78,81.28,82.98,80.62,57596.65,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-25,5710.88,5711.3,5712.67,5709.69,92205.61,-2.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-25,5851.63,5851.44,5852.9,5850.29,40596.83,-1.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-25,463.71,463.62,463.8,463.37,22732.47,2.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-25,458.46,458.09,459.33,456.63,92856.1,-1.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-24,79.53,79.04,81.38,78.86,38035.96,0.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-24,5731.81,5732.8,5732.92,5730.33,30335.47,1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-24,448.78,448.32,449.22,447.1,33721.65,0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-24,78.99,78.8,79.91,77.15,46910.01,2.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-24,5682.77,5683.48,5683.53,5682.48,75880.67,-1.56,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-24,447.73,448.2,448.3,445.76,13547.72,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-24,81.08,81.77,83.33,79.34,53963.43,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-24,5911.93,5911.83,5912.12,5911.72,66790.64,-2.42,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-24,454.5,454.98,455.12,454.15,51568.83,2.68,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-24,78.57,78.21,78.75,76.85,44103.07,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-24,5936.59,5935.88,5937.55,5935.01,92243.19,-0.85,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-24,455.38,456.09,456.29,454.12,51875.25,-2.08,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-24,80.64,80.13,82.61,79.55,55970.55,0.29,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-24,5828.09,5827.47,5828.14,5825.73,102054.12,0.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-24,456.94,456.8,456.99,455.07,55620.85,2.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-24,79.7,79.14,80.87,77.16,25945.55,2.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-24,5751.39,5751.55,5752.18,5750.27,105364.06,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-24,464.44,463.71,465.5,462.72,20086.21,-0.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-24,83.23,82.54,83.24,81.76,66894.3,2.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-24,5757.6,5758.37,5759.81,5756.87,17622.73,1.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-24,456.65,457.06,457.65,456.22,26271.08,-2.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-24,82.11,81.19,83.94,80.76,76899.42,2.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-24,80.56,80.44,81.44,79.45,56557.11,1.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-24,5693.8,5693.53,5693.83,5692.03,33245.07,1.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-24,5673.97,5674.44,5674.5,5673.03,45099.25,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-24,451.61,451.57,452.96,451.25,26824.56,1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-24,458.14,459.13,460.94,457.59,38264.6,0.32,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-24,79.63,80.25,82.04,78.4,88797.62,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-24,80.98,80.1,81.41,78.39,62533.75,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-24,5844.48,5845.04,5845.49,5843.76,32996.54,-2.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-24,5916.47,5917.23,5917.48,5916.19,95189.66,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-24,456.83,456.79,458.3,455.37,38734.35,1.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-24,455.56,455.68,457.25,454.84,26586.24,0.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-23,82.94,82.85,83.35,81.99,16119.31,0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-23,5713.58,5714.01,5714.17,5712.21,61365.87,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-23,464.39,463.49,464.59,462.65,102824.81,-0.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-23,77.5,78.48,78.63,76.91,53187.99,-0.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-23,5792.03,5791.06,5792.74,5790.01,82425.18,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-23,457.34,457.7,458.24,456.17,57198.76,0.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-23,81.62,82.5,84.48,80.33,77352.24,2.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-23,5683.46,5683.39,5683.81,5681.68,13070.14,0.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-23,452.81,452.59,453.91,451.61,49567.68,-0.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-23,76.34,76.56,77.1,76.05,80245.16,-2.77,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-23,5808.93,5808.49,5810.71,5806.91,73861.3,1.88,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-23,461.29,461.36,463.3,460.94,17265.1,2.63,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-23,83.52,82.97,84.42,81.43,52657.2,-1.25,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-23,5850.98,5850.66,5851.08,5850.31,69281.5,-0.88,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-23,445.27,446.22,447.91,443.5,77495.61,-1.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-23,81.25,80.55,81.52,79.99,21347.35,-0.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-23,5900.33,5899.48,5900.53,5898.27,51084.75,0.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-23,451.32,451.52,452.79,450.74,50499.2,1.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-23,82.75,82.76,84.62,82.71,10666.14,0.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-23,5834.91,5834.72,5834.92,5833.3,55365,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-23,464.9,464.01,466.58,463.54,91664.68,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-23,81.84,81.58,82.34,80.09,91855.94,2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-23,78.23,78.77,79.47,76.96,11461.71,2.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-23,5786.71,5786.25,5788.05,5785.41,46528.84,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-23,5731.66,5732.05,5732.4,5730.4,78733.4,-0.69,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-23,447.18,447.26,448.59,446.69,22525.87,0.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-23,461.88,462.5,463.56,460.49,48455.5,-1.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-23,81.41,81.78,83.65,79.55,54671.5,1.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-23,79.19,78.85,79.98,78.59,67488.09,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-23,5817.29,5817.18,5817.85,5816.52,14419.65,2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-23,5689.41,5690.03,5690.58,5687.97,30660.23,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-23,464.04,464.14,465.82,463.99,12815.21,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-23,463.37,463.05,464.86,461.93,37900.32,1.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-20,82.7,82.18,83.96,80.37,102391.23,-2.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-20,5722.03,5722.8,5722.9,5721.95,74631.77,-1.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-20,449.19,448.83,450.88,447.3,70623.08,0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-20,82.41,82.87,83.08,80.42,16625.05,2.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-20,5787.28,5787.66,5788.98,5786.47,109639.42,-2.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-20,457.12,456.48,457.37,454.78,28216.38,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-20,81.57,81.19,82.6,79.6,18485.4,0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-20,5923.31,5923.47,5925.19,5922.81,12611.98,0.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-20,464.69,464.38,465.26,464.37,38670,2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-20,79.24,79.98,80.59,77.91,47785.61,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-20,5758.01,5758.5,5759.58,5757.99,71982.2,0.7,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-20,454.48,453.92,456.02,453.18,98766.85,-0.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-20,80.35,80.88,81.94,79.39,48513.34,2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-20,5866.72,5865.85,5868.43,5864.59,70114.62,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-20,455.13,455.22,457.14,453.54,50875.92,-1.35,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-20,82.65,82.38,83.97,81.31,80113.47,1.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-20,5791.37,5791.68,5793.53,5789.97,106478.47,2.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-20,449.78,448.98,450.1,448.55,104845.41,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-20,81.04,80.96,82.2,80.57,63371.09,-1.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-20,5850.56,5851.3,5853.12,5849,84410.02,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-20,458.38,458.87,460.18,457.31,75915.5,1.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-20,81.18,81.32,83.21,79.2,67985.31,-2.78,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-20,79.85,80.79,82.15,78.98,85031.19,1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-20,5713.79,5713.05,5715.45,5712.28,103643.97,-1.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-20,5843.78,5843.37,5844.94,5842.72,13060.41,1.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-20,459.98,460.33,461.8,459,15768.09,-1.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-20,455.85,455.04,456.68,453.9,82568.3,0.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-20,82.62,82.24,83,81.37,65290.01,-2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-20,80.25,79.26,80.67,78.82,102723.99,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-20,5725.55,5725.34,5726.92,5724.22,30017.58,-2.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-20,5849.79,5850.37,5851.85,5848.98,91323.64,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-20,465.41,464.76,466.71,463.5,11154.25,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-20,466.05,465.53,468.04,463.65,74217.85,-1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-19,80.59,80.56,81.42,80.48,13281.59,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-19,5892.61,5892.99,5894.07,5890.63,59337.11,-1.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-19,459.14,459.23,460.85,458.8,27135.8,1.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-19,83.08,82.34,83.36,81.47,70583.53,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-19,5839.52,5840.27,5841.98,5838.73,40756.11,-0.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-19,461.24,461.52,462.87,459.35,72174.32,-1.94,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-19,79.61,79.69,81.24,78.48,25387.03,2.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-19,5886.83,5886.96,5887.27,5884.9,107640.15,1.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-19,453.32,453.65,454.36,453.13,22712.44,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-19,76.18,76.01,78.03,75.11,20538.02,0.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-19,5692.32,5692.62,5694.3,5691.27,84689.34,-2.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-19,462.46,461.63,463.97,459.99,75637.63,-0.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-19,82.87,81.97,84,81.33,10239.88,-2.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-19,5720.84,5719.88,5722.13,5719.37,96784.79,0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-19,449.31,449.69,451.43,449.12,109055.03,0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-19,80.99,80.47,82.26,79.1,72384.6,0.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-19,5829.66,5829.11,5829.89,5827.74,27058.7,2.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-19,458.65,459.1,459.72,458.01,37593.12,0.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-19,79.63,80.02,80.99,77.9,80390.08,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-19,5723.42,5723.76,5725.26,5722.67,94537.64,2.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-19,446.46,446.34,447.01,445.59,108068.01,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-19,79.86,80.43,80.69,79.56,72925.88,0.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-19,80.71,80.36,81.7,80.1,89139.3,-0.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-19,5730.74,5731.19,5732.67,5729.68,64467.78,2.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-19,5720.49,5720.79,5721.58,5719.84,30791.75,-0.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-19,452.1,452.7,453.92,451.23,75944.78,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-19,457.34,457.67,457.96,455.98,105963.38,1.01,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-19,78.86,79.43,81.27,77.14,95102.81,1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-19,80,80.57,81.72,79.44,48647.07,0.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-19,5826.88,5826.76,5827.87,5825.85,36881.73,-1.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-19,5901.43,5901.56,5903.38,5900.72,100909,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-19,451.72,452.02,453.23,450.74,21911.51,0.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-19,448.72,447.84,450.52,446.39,65577.26,0.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-18,77.98,78.86,80.3,77.81,68457.93,-1.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-18,5897.25,5897.48,5898.03,5896.11,101257.12,0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-18,460.87,461.7,463.47,459.17,62339.07,2.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-18,81.99,82.26,83.81,80.99,62376.1,1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-18,5669.29,5669.8,5671.68,5667.4,86830.35,2.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-18,459.79,459.28,460.56,458.27,45742.25,-1.12,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-18,82,82.61,83.27,80.97,76028.65,0.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-18,5859.02,5859.39,5861.37,5858.18,71163.75,-1.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-18,462.16,462.54,464.39,460.73,61171.8,-1.72,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-18,78.18,78.04,78.21,77.39,94541.41,-2.21,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-18,5921.92,5922.53,5923.8,5920.8,21837.8,1.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-18,456.44,456.48,457.36,454.97,82737.02,2.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-18,81.94,81.07,82.73,80.31,101632.81,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-18,5689.67,5689.96,5691.82,5688.74,61539.79,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-18,456.42,455.45,456.6,454.42,109852.26,-0.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-18,81.57,81.09,82.58,79.36,68123.37,-2.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-18,5837.19,5836.25,5839.14,5835.32,23636.27,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-18,445.55,446.34,447.2,444.97,10692.12,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-18,81.8,81.74,83.13,81.42,18284.63,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-18,5861.66,5861.97,5862.92,5860.62,55358.96,-0.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-18,464.91,464.85,466.72,462.99,105955.49,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-18,79.16,79.4,79.47,79.11,82881.35,0.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-18,81.96,82.27,83.61,81.09,76792.88,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-18,5877.11,5877.08,5878.19,5876.96,50074.27,-0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-18,5953.91,5953.07,5955.33,5951.41,90475.34,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-18,457.29,458.23,459.05,456.86,92553.6,-1.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-18,453.75,454.65,455.34,452.98,79780.32,-2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-18,80.01,80.78,81.96,79.95,68054.59,-2.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-18,79.35,79.39,80.65,78.29,102348.76,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-18,5777.13,5777.62,5777.65,5776.17,23504.67,0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-18,5794.02,5793.55,5794.95,5792.77,92970.6,2.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-18,448.53,447.82,449.34,447.69,28815.96,-0.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-18,463.21,462.38,464.94,460.88,95880.47,2.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-17,80.8,81.78,83.05,78.86,61130.97,-2.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-17,5678.4,5678.99,5679.11,5677.13,21983.67,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-17,455.8,455.36,457.57,454.4,54831.36,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-17,79.51,78.8,79.97,77.21,23040.16,0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-17,5781.74,5782.32,5782.74,5781.24,46335.41,-1.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-17,451.15,452.08,454.05,450.82,35267.32,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-17,79.94,79,80.24,77.16,91998.51,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-17,5714.57,5715.46,5716.45,5713.34,73371.27,-0.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-17,460.18,460.38,461.79,459.17,102539.44,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-17,79.59,78.97,80.59,78.15,85405.28,0.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-17,5811.71,5811.77,5813.46,5810.61,65842.76,1.56,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-17,452.46,453.41,454.37,450.85,100629.01,1.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-17,78.11,79.03,79.41,77.66,66079.24,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-17,5775.55,5776.5,5776.98,5773.57,94977.88,1.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-17,460.83,460.57,462.66,458.93,29043.55,-0.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-17,78.09,78.63,79.7,77.15,76009.36,1.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-17,5953.26,5953.71,5954.28,5952.04,65257.98,0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-17,445.86,446.84,448.64,444.32,83015.55,0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-17,81.49,82.07,83.32,79.65,46427.41,-0.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-17,5786.18,5785.27,5787.76,5783.62,59136.7,1.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-17,456.08,456.82,457.7,455.62,17359.2,1.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-17,80.38,80.55,81.68,79.8,65509.04,-2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-17,81.48,80.84,82.52,80.26,35202.89,2.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-17,5688.66,5689.03,5689.69,5686.68,17336.73,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-17,5662.93,5662.16,5663.86,5661.57,106128.87,2.45,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-17,454.44,454.74,455.49,452.45,42209.17,-1.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-17,455.97,456.94,457.16,454.79,97177.03,-2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-17,80.43,79.51,81.81,78.56,77258.23,0.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-17,77.46,78.31,79.6,76.31,109562.01,1.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-17,5870,5869.45,5870.44,5868.37,39411.61,0.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-17,5735.55,5735.15,5737.18,5734.85,55878.28,2.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-17,462.92,462.06,464.03,460.54,30354.46,-0.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-17,450.47,451.03,452.93,450.27,95219.12,-1.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-16,79.18,78.32,80.65,77.93,63126.19,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-16,5723.13,5723.64,5723.67,5722.05,86248.11,0.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-16,448.62,448.48,448.85,447.18,29318.21,1.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-16,80.44,81.21,81.86,78.49,95981.22,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-16,5881.46,5881.23,5882.26,5879.7,53751.27,2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-16,460.12,460.91,462.4,458.31,69425.91,0.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-16,83.44,82.91,83.55,81.18,27438.68,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-16,5787.22,5786.71,5788.03,5785.06,103096.9,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-16,459.1,459,460.99,457.81,33338.97,2.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-16,75.12,75.33,76.35,74.95,45995.92,1.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-16,5930.88,5930.89,5932.19,5930.72,77219.47,2.43,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-16,445.06,444.66,446.68,444.38,28950.08,-2.56,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-16,82.69,82.46,82.99,81.22,54834,0.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-16,5769.68,5769.25,5770.48,5768.64,48325.72,2.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-16,454.93,454.9,455.96,454.15,42883.91,2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-16,81.57,80.63,81.92,79.79,63936.71,-0.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-16,5834.74,5835.72,5836.63,5834.52,17748.31,0.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-16,457.06,456.52,457.84,454.64,26727.09,1.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-16,80.34,80.35,81.72,78.79,71111.78,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-16,5718.64,5717.72,5719.21,5717.12,19630.43,2.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-16,464.1,464.91,465.46,462.91,48526.97,2.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-16,81.49,81.98,82.64,80.81,78706.42,-0.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-16,82.34,82.14,83.14,80.93,85030.6,1.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-16,5670.97,5671.89,5672.81,5670.4,25220.36,-0.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-16,5742.33,5741.94,5743.15,5740.1,70857.45,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-16,448.33,447.96,449.9,447.82,75519.19,0.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-16,455.56,455.26,456.13,454.09,90606.58,0.17,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-16,78.77,79.3,80.93,77.71,54482.14,-2.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-16,77.62,78.2,78.71,75.63,30107.1,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-16,5677.09,5676.51,5678.17,5676.21,104338.81,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-16,5918.93,5918.94,5919.47,5917.78,91097.38,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-16,446.15,445.59,446.27,444.87,33322.27,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-16,454.97,454.22,455.43,452.34,87244.26,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-13,81.64,80.81,81.7,79.74,108535.26,1.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-13,5798.32,5798.25,5800.23,5798.23,55651.03,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-13,458.29,458.06,458.53,457.8,18504.24,2.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-13,79.11,78.97,80.24,77.28,65432.98,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-13,5949.47,5949.81,5951.3,5947.7,23131.35,2.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-13,454.85,454.86,455.52,454.13,30741.41,2.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-13,81.27,80.77,81.91,80.05,76166.06,2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-13,5794.48,5794.77,5794.97,5793.47,56133.24,-0.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-13,457.18,457.3,457.82,456.81,72671.6,-1.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-13,79.67,80,80.17,79.62,66137.06,0.29,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-13,5886.4,5886.37,5887.63,5885.99,70753.12,-2.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-13,456.56,457.06,457.92,455.08,78197.11,-1.49,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-13,79.72,78.93,80.22,78.84,62050.46,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-13,5908.19,5909.14,5909.15,5907.15,104153.3,-2.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-13,458.62,458.5,460.09,458.48,56637.78,0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-13,78.82,78.53,80.35,77.31,26763.12,-0.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-13,5851.55,5850.89,5852.47,5849.61,94501.08,2.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-13,464.52,465.02,465.77,462.87,25905.46,2.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-13,79.66,80.17,81.03,78.53,101085.48,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-13,5667.61,5668.39,5669.39,5666.66,106424.2,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-13,451.11,451.37,453.24,449.59,31077.19,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-13,81.17,80.18,82.74,78.54,44004.81,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-13,82.26,82.85,84.7,81.71,67144.43,1.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-13,5864.72,5864.57,5866.28,5863.79,14842.06,-2.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-13,5936.71,5936.15,5937.09,5935.59,11325.19,1.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-13,454.88,455.86,456.06,453.91,13192.12,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-13,449.98,449.64,450.76,449.1,94263.91,2.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-13,81.77,82.29,82.74,81.37,104109.19,-2.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-13,80.69,81.05,81.36,80.01,82363.58,-2.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-13,5657.2,5656.3,5658.58,5655.11,31639.07,-1.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-13,5916.51,5917.08,5917.71,5914.77,31740.56,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-13,454.61,453.87,456.17,452.11,93673.36,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-13,448.85,448.77,449.28,447.65,28080.4,2.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-12,78.8,78.84,79.99,78.16,109725.26,0.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-12,5730.57,5730.87,5731.52,5728.83,72131.51,-2.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-12,445.24,445.87,446.47,444.92,37100.1,2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-12,79.94,80.88,82,79.48,57490.53,1.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-12,5765.93,5766.67,5768.3,5764.74,27464.21,-0.08,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-12,450.39,450.76,451.3,449.36,62237.24,1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-12,81.96,81.78,83.86,81.21,12375.94,-2.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-12,5699.55,5700.28,5700.44,5698.78,97396.94,2.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-12,466.15,465.38,467.42,465.36,33304.87,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-12,78.24,78.77,80.25,77.38,28971.09,0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-12,5769.65,5769.73,5769.92,5768.18,51352.88,-1.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-12,451.87,452.46,453.06,450.87,69489.87,-1.36,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-12,79.14,78.6,80.34,77.19,50540.64,-2.87,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-12,5903.39,5902.99,5904.31,5902.69,68199.93,0.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-12,447.56,447.8,448.74,446.09,99059.02,0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-12,80.32,80.93,81.93,79.32,24060.38,-1.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-12,5853.33,5852.95,5854,5852.44,80944.5,1.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-12,449.29,449.15,449.38,447.61,89229.4,0.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-12,79.98,80.58,82.33,78.38,37479.26,1.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-12,5905.57,5906.5,5907.87,5903.91,19839.79,-2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-12,446.49,445.53,446.5,444.83,40381.11,0.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-12,83.54,82.84,84.35,81.34,67785.26,0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-12,79.75,79.21,81.18,78.68,83102.43,0.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-12,5768.2,5768.45,5769.22,5767,63575.44,2.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-12,5743.72,5744.7,5744.73,5741.73,95331.78,0.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-12,465.68,465.51,466.11,464.05,16368.08,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-12,459.09,459.24,459.44,457.76,33921.49,0.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-12,82.24,81.63,83.88,81.04,62498.95,-1.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-12,81.82,81.59,81.86,79.85,45358.17,0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-12,5910.98,5911.86,5912.34,5909.42,32794.89,1.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-12,5777.37,5777.41,5777.99,5776.54,79786.24,-0.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-12,448.7,448.95,450.86,447.13,99014.17,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-12,457.2,456.55,457.78,454.94,17310.15,2.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-11,82.22,81.23,82.71,80.28,61568.34,1.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-11,5870.4,5870.71,5871.87,5869.04,10446.41,-1.76,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-11,455.89,455.63,456.7,454.67,61913.51,-1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-11,80.36,79.71,80.65,78.44,91554.78,1.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-11,5686.92,5686.1,5688.59,5686.03,32111.9,-2.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-11,465.39,465.31,466.03,463.71,34293.7,-3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-11,81.68,80.88,82.45,78.89,86238.45,-2.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-11,5821.28,5821.71,5821.72,5820.79,105100.12,-2.33,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-11,453.32,452.67,453.72,452.62,67684.78,-1.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-11,77.58,77.88,78.62,76.08,92099.86,2.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-11,5799.22,5799.92,5800.16,5797.61,50157.32,0.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-11,442.25,442.96,444.17,441.95,27456.32,0.46,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-11,80.48,80.9,80.97,79.34,79080.39,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-11,5662.82,5663.36,5665.22,5662.23,62518.75,2.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-11,459.84,460.08,460.41,458.39,63327.26,1.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-11,83.08,82.51,83.62,81.36,101929.13,2.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-11,5801.23,5800.85,5801.34,5799.87,97587.13,1.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-11,463.45,462.9,464.15,462.71,16815.37,-2.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-11,81.69,82.57,83.16,81.33,19493.1,-2.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-11,5917.23,5918.23,5918.43,5916.94,56673.42,-1.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-11,465.02,465.03,465.55,463.63,76307.25,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-11,78.65,79.39,80.37,77.8,34687.91,-0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-11,81.38,80.84,82.45,79.5,39800.62,0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-11,5815.43,5815.86,5817.36,5813.87,55094.07,0.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-11,5873.79,5873.97,5874.42,5872.9,32016.35,-2.43,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-11,447.78,447.66,448.23,447.06,89640.18,-1.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-11,464.88,464.9,466.6,463.97,39694.47,1.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-11,80.6,79.89,81.02,79.24,97020.97,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-11,81.13,81.28,82.15,80.5,12369.72,-0.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-11,5686.61,5685.67,5687.26,5684.42,10086.28,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-11,5675.36,5675.31,5676.32,5674.01,40712.24,-2.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-11,463.29,463.02,463.8,461.05,11596.71,-0.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-11,457.11,457.18,458.3,456.21,38569.93,0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-10,81.51,82.46,83.71,81.4,107495.01,0.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-10,5769.05,5769.68,5771.01,5768.33,52539.88,2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-10,451.7,451.1,453.05,450.81,16400.64,0.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-10,82.35,82.97,84.5,82.23,41603.15,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-10,5800.39,5799.94,5802.01,5798.3,100880.01,0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-10,446.54,446.41,447.41,445.3,29093.21,2.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-10,81.07,80.39,82.97,79.84,50761.6,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-10,5900.21,5900.71,5900.89,5899.53,54816.66,0.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-10,447.4,447.45,448.79,447.36,79537.55,0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-10,77.28,77.75,78.44,75.63,41943.55,2.62,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-10,5842.16,5842.41,5843.71,5840.74,27732.71,0.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-10,460.89,461.81,463.24,458.92,18741.98,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-10,82.44,82.96,84.82,80.58,33790.28,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-10,5773.75,5774.43,5775.17,5772.41,84707.39,-1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-10,454.54,455.27,456.25,453.04,83932.61,-2.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-10,77.52,78.52,79.44,75.95,16684.99,1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-10,5708.02,5707.71,5709.47,5706.54,92356.74,0.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-10,449.63,448.71,449.85,447.95,81973.15,-1.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-10,79.18,79.22,79.27,78.06,90684.33,-0.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-10,5810.82,5810.69,5811.08,5808.81,47729.6,-1.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-10,459.28,460.25,461.43,457.5,43793.02,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-10,79.03,79.2,79.34,78.45,71430.57,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-10,78.56,78.64,79.56,77.39,58960.88,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-10,5808.15,5808.7,5810.56,5806.97,74951.12,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-10,5784.67,5784.86,5786.15,5783.87,49174.84,0.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-10,452.82,452.5,452.95,452.46,62440.81,-1.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-10,455.15,455.85,456.89,454.07,27337.7,0.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-10,81.33,82.13,83.08,80.17,50772.07,-0.3,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-10,78.78,78.58,80.7,78.08,59492.9,1.1,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-10,5948.83,5948.59,5950.26,5947.91,61829.6,-0.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-10,5703.92,5703.13,5704.14,5702.5,35952.42,-0.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-10,461.86,461.06,463.83,459.93,26976.86,1.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-10,454.05,454.8,455.47,452.24,21617.97,1.46,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-09,78.98,78.57,79.19,78.29,93217.27,-0.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-09,5781.4,5782.17,5783.58,5780.86,16265.62,2.35,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-09,447.37,447.09,448.76,446.78,17423.08,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-09,79.16,78.33,79.72,77.48,98308.8,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-09,5694.93,5694.46,5696.48,5693.66,73095.1,0.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-09,447.81,447.98,449.84,446.29,69875.52,1.18,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-09,80.87,81.34,81.81,78.97,86544.36,2.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-09,5915.64,5914.65,5915.83,5912.96,18897.35,0.25,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-09,457.42,457.5,458.86,456.63,75441.36,-0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-09,77.73,77.1,79.64,75.52,63582.99,1.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-09,5797.48,5797.96,5799.57,5796.19,75230.36,2.32,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-09,449.54,449.75,451.67,449.06,16134.73,-0.22,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-09,81.18,80.48,82.63,78.89,79059.5,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-09,5835.89,5835.6,5836.04,5834.33,33819.26,2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-09,451.76,452.04,452.07,451.32,30095.7,0.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-09,78.83,79.65,81.32,77.8,42936.31,2.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-09,5925.62,5924.86,5927.06,5923.35,56244.92,2.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-09,453.08,452.18,453.6,450.4,60080.47,0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-09,79.29,78.35,80.06,77.6,30306.96,0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-09,5837.15,5836.62,5837.4,5836.08,82139.82,-1.69,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-09,466.18,465.39,466.77,465.01,76958.83,0.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-09,82.26,81.57,82.82,80.92,57129.83,0.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-09,80.24,80.12,80.77,78.25,20344.42,0.16,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-09,5722.07,5722.79,5724.36,5720.18,14327.05,-1.01,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-09,5884.9,5884.89,5886.63,5883.04,77195.21,-2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-09,452.64,452.03,454.22,451.28,34098.17,2.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-09,454.37,453.78,454.81,453.46,94793.83,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-09,79.35,80.11,80.29,78.91,20805.65,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-09,79.39,78.75,79.89,78.12,58658.23,-1.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-09,5761.29,5760.7,5761.43,5759.99,89977.48,1.6,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-09,5752.53,5753.22,5755.05,5751.98,80473.86,0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-09,452.25,452.56,454.35,452.05,68116.14,0.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-09,446.53,445.6,446.85,444.95,91490.86,-1.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-06,80.67,80.8,82.23,79.19,59874.85,-1.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-06,5918.24,5918.61,5919.27,5917.4,51343.6,-1.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-06,457.67,457.92,459.28,456.87,50916.64,-0.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-06,82.8,82.37,83.73,80.44,73516.62,2.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-06,5880.21,5879.25,5880.54,5877.26,27733.87,2.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-06,453.28,452.82,454.41,451.42,56398.06,0.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-06,81.55,81.46,82.79,80.68,97828.07,2.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-06,5705.1,5705.11,5706.7,5704.63,62881.97,1.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-06,454.85,454.31,455.43,453.64,55205.52,2.05,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-06,75.86,76.14,76.64,74.99,47657.01,0.18,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-06,5736.22,5736.36,5738.24,5735.98,10695.18,-0.85,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-06,453.73,453.88,454.72,452.67,27116.96,1.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-06,82.84,82.51,83.57,82.01,54299.09,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-06,5875.01,5874.63,5876.83,5874.43,26442.94,-2.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-06,462.81,463.13,463.9,461.63,11020.14,-1.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-06,82.24,82.01,83.08,80.28,18102.44,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-06,5948.38,5947.53,5950.16,5946.2,68805.78,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-06,464.39,464.66,466.2,464.21,80168.15,2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-06,78.52,79.44,80.08,77.77,76229.4,-1.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-06,5665.09,5664.76,5666.03,5663.84,64983.25,-1.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-06,462.33,461.68,463.89,460.88,70091.24,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-06,81.82,81.16,82.3,80.85,39791.26,0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-06,83.19,82.93,84.5,81.38,56054.43,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-06,5894.78,5895.71,5897.56,5893.01,63739.89,-0.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-06,5910.71,5910.06,5910.72,5908.84,38114.05,1.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-06,456.51,455.79,457.09,455.59,26425.56,-2.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-06,448.49,449.48,450.6,447.99,15014.35,-1.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-06,82.33,82.21,82.89,81.58,26558.18,-0.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-06,79.94,79.06,80.5,78.48,64773.94,-2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-06,5936.68,5937.65,5938.35,5936.68,10610.72,2.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-06,5906.63,5905.7,5906.77,5904.65,25380.57,2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-06,455.45,455.11,455.96,454.17,76935.71,-0.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-06,453.6,453.52,454.83,451.98,48496.46,-0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-05,79.56,80.35,82.34,78.2,12400.46,2.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-05,5848.34,5847.62,5850.29,5846.56,83113.31,2.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-05,462.1,461.43,463.45,460.6,79170.09,-0.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-05,81.39,80.69,82.16,78.75,47107.78,0.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-05,5777.64,5777.47,5778.99,5776.09,91027.98,-2.32,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-05,457.2,457.51,459.15,456.53,11136.94,-2.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-05,80.56,81.49,82.17,78.84,78232.99,2.49,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-05,5872.74,5873.12,5873.62,5871.64,62742.24,0.42,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-05,456.56,456.53,456.9,454.83,52223.73,-2.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-05,79.26,79.19,81.2,78.06,62957.74,1.6,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-05,5906.18,5905.78,5906.72,5903.92,27457.45,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-05,442.92,443.27,444,441.96,94809.61,0.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-05,78.5,79.08,79.43,78.02,73484.3,1.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-05,5746.17,5746.23,5747.4,5745.63,58760.31,-2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-05,456.48,455.72,457.74,455.37,100915.03,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-05,79.67,80.46,81.75,79.47,13925.54,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-05,5739.18,5738.54,5740.52,5737.73,35127.97,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-05,448.95,449.39,451.11,447.39,19155.47,-0.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-05,78.77,78.87,79.5,77.35,27166.75,2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-05,5878.17,5879.05,5879.32,5877.56,79572.85,-0.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-05,455.43,455.47,456.24,454.71,53296.85,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-05,83.34,82.4,83.54,82.39,54875.06,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-05,80.06,79.11,80.35,78.5,39631.8,1.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-05,5863.85,5864.13,5865.49,5863.74,51167.42,1.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-05,5877.34,5876.43,5877.9,5874.78,31766.17,-0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-05,453.82,454.76,456.65,453.65,64507.14,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-05,450.42,451.02,451.11,449.99,38503.42,0.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-05,79.97,80.54,82.22,78.65,48342.73,0.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-05,81.96,82.33,83.87,80.08,98846.41,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-05,5778.35,5778.41,5780.01,5777.81,72887.54,2.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-05,5949.17,5949.17,5949.8,5947.51,85828.65,2.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-05,464.02,464.78,466.78,462.72,92309.28,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-05,458.15,458.98,459.31,456.28,78052.8,2.79,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-04,81.98,82.38,82.84,80.48,95863.8,-2.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-04,5737.2,5737.76,5739.07,5735.96,102576.82,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-04,448.9,449.78,451.23,447.56,30692.2,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-04,79.14,78.69,80.32,76.81,57319.81,2.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-04,5915.01,5914.65,5915.09,5912.91,43485.13,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-04,447.38,447.1,448.84,446.56,20311.6,-0.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-04,83,82.71,83.22,81.81,34713.52,-1.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-04,5661.33,5661.41,5662.99,5660.32,43894.76,0.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-04,458.93,458.52,459.84,458.24,75111.84,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-04,75.86,76.78,77.73,75.15,95800.8,2.95,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-04,5683.79,5683.07,5684.23,5681.54,47370.07,-2.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-04,455.66,456.19,456.25,454.26,70576.06,-2.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-04,78.88,78.42,80.43,78.01,27259.41,-2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-04,5940.14,5939.41,5941.95,5939.36,86072.58,-0.75,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-04,462.03,462.1,463.39,461.62,34425.97,1.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-04,79.37,79.55,79.72,78.74,42482.29,2.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-04,5714.38,5714.04,5714.57,5713.85,33368.79,0,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-04,448.6,449.25,450.93,446.93,65799.08,-1.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-04,80.49,80.44,81.97,79.46,74278.59,2.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-04,5850.56,5850.53,5851.98,5849.75,66296.75,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-04,449.47,450.15,451.31,448.75,54285.24,-2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-04,83.48,82.58,84.06,82.37,48035.81,1.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-04,80.94,81.1,83.01,80.21,75760.38,-1.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-04,5765.03,5765.01,5765.34,5763.77,24104.18,2.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-04,5835.79,5835.17,5837.42,5833.31,30986.66,1.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-04,454.14,453.53,455,452.89,58516.79,2.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-04,461.21,461.79,462.05,460.77,22342.94,2.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-04,78.68,78.69,78.76,76.93,55888.84,-0.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-04,79.53,78.72,80.2,77.15,36372.12,-1.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-04,5903.95,5904.45,5905.29,5902.32,16831.23,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-04,5657.67,5657.51,5657.7,5656.4,31298.9,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-04,446.57,447.25,449.19,445.07,105148.33,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-04,451.1,450.23,452.02,449.81,27340.2,2.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-03,80.35,80.85,81.04,78.93,72536.77,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-03,5936.04,5937,5937.67,5934.97,33956.95,2.23,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-03,465.22,464.41,465.55,464.07,102276.42,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-03,79.93,80.81,82.63,78.91,83920.24,2.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-03,5694.8,5695.78,5696.34,5694.8,53909.09,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-03,453.9,453.04,455.84,452.81,105024.7,2.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-03,83.03,82.35,84.61,80.7,30864,-2.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-03,5858.66,5858.12,5860.04,5857.98,30433.63,2.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-03,448.39,448.71,450.53,447.81,17650.71,-0.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-03,78.89,79.69,80.01,78.38,52953.64,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-03,5931.09,5931.34,5931.92,5930.82,82812.06,2.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-03,460.33,460.91,461.79,459.94,40634.74,-0.71,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-03,80.46,80.72,81.7,78.65,29929.43,1.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-03,5888.42,5888.63,5890.49,5887.68,40806.61,1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-03,458.08,457.31,459.21,455.56,10814.56,-0.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-03,81.31,81.49,81.8,80.14,79387.89,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-03,5733.67,5733.75,5734.93,5732.72,63233.04,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-03,452.02,451.59,453.97,450.42,70945.24,2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-03,81.36,82.35,84.32,80.19,67886.83,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-03,5890.82,5890.21,5891.6,5888.31,60036.23,1.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-03,452.43,452.95,454.68,451.61,52705.51,2.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-03,81.59,82.58,83.07,80.08,92877.72,1.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-03,82.43,81.99,83.85,81.92,97506.6,-2.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-03,5920.56,5920.94,5921.56,5918.81,68055.83,2.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-03,5852.02,5852.57,5853.19,5851.7,72945.86,-2.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-03,452.67,453.34,455.24,451.3,26894.05,-0.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-03,452.73,453.07,453.63,452.21,82212.5,0.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-03,77.05,77.96,79.3,76.9,86853.01,0.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-03,82.04,81.61,83.35,81.35,66510.72,2.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-03,5785.46,5785.1,5787.04,5783.28,71985.21,-0.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-03,5736.98,5737.24,5738.45,5735.22,88593.66,0.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-03,450.28,450.16,450.6,448.66,55342.15,2.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-03,453.02,452.24,453.62,451.55,69768.22,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-02,77.64,78.53,79.81,76.09,85834.1,0.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-02,5803.84,5804.23,5805.97,5801.88,49641.89,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-02,463.39,463.68,464.05,462.77,87736.96,0.81,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-02,80.53,80.49,81.49,78.7,69356.51,-1.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-02,5836.24,5836.18,5838.04,5834.51,26319.1,0.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-02,446.39,446.36,446.4,445.28,48745.96,1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-02,79.67,79.88,81.57,79.46,78355.72,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-02,5822.01,5821.42,5822.14,5821.22,68001.12,-0.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-02,450.35,451.26,452.2,450.17,75900.21,-1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-02,75.46,75.08,75.76,73.68,47107.41,1.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-02,5835.81,5836.66,5837.97,5835.27,38666.78,-2.61,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-02,455.63,454.74,456.83,453.93,16331.27,-2.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-02,78.77,78.96,79.24,78.01,103861.79,0.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-02,5751.61,5752.33,5752.75,5750.63,45431.03,1.07,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-02,445.64,446.29,448.28,443.99,100683.5,0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-02,78.29,78.93,80.5,76.84,95403.08,2.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-02,5878.89,5878.22,5880.54,5877.4,58886.48,-2.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-02,445.82,446.16,446.79,444.05,75046.92,-1.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-02,78.98,79.29,80.28,78.81,61760.25,2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-02,5735.78,5736.11,5736.76,5734.44,98408.03,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-02,456.19,456.41,456.89,455.37,74678.11,-2.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-02,80.35,81.09,82.72,79.88,98769.08,1.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-02,78.37,78.32,80,78.28,91656.93,1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-02,5798.89,5798.35,5799.9,5796.35,71910.66,-0.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-02,5775.52,5775.98,5776.67,5775.28,44127.34,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-02,452.39,453.17,454.63,451.28,31755.25,0.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-02,459.73,459.69,461.32,458.17,83497.88,-1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-02,78.33,78.14,78.68,76.83,103226.81,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-02,80.86,80.37,82.26,80.13,81394,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-02,5667.78,5667.46,5668.2,5666.07,71058.13,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-02,5843.73,5844.43,5846.11,5842.31,54541.91,-0.68,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-02,463.47,463.45,464.5,462.25,12433.83,0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-02,450.41,450.44,451.2,449.99,54558.63,1.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-30,81.1,81.54,81.81,79.52,39846.62,-0.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-30,5941.91,5941.89,5942.54,5941.45,89624.49,-0.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-30,451.83,452.17,454.02,449.9,97576.42,2.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-30,80.6,80.14,81.53,79.69,86533.92,1.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-30,5765.58,5765.46,5767.41,5764.69,31776.48,2.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-30,455.79,455.99,456.69,455.39,63911.43,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-30,83.58,82.76,85,82.28,100894.81,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-30,5881.63,5882.07,5882.92,5880.07,49753.3,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-30,453.74,454.64,454.88,452.77,77707.7,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-30,78.08,78.22,79.58,77.38,106110.05,1.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-30,5777.97,5778.68,5780.26,5776.66,36263.37,2.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-30,457.01,456.73,458.66,454.84,29495.69,0.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-30,80.64,81.09,82.71,79.28,104890.14,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-30,5952.74,5953.36,5954.11,5952.15,76637.59,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-30,464.41,465.39,465.39,462.66,27822.78,-0.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-30,82.5,82.29,83.03,81.72,24913.69,0.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-30,5724.7,5725.35,5725.97,5723.42,94263.36,0.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-30,458.85,459.33,459.69,457.3,73377.94,-1.69,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-30,82.42,81.52,83.95,80.38,103001.39,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-30,5691.35,5690.7,5693.13,5690.36,75448.98,2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-30,454.88,455.46,457.15,453.21,15386.51,0.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-30,78.49,77.95,79.8,77.85,101645.44,2.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-30,80.12,80.1,80.16,80.07,67733.24,2.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-30,5902.2,5901.58,5902.83,5900.83,97135.54,2.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-30,5837.77,5836.92,5838.94,5836.6,58936.02,-1.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-30,452.87,452.15,454.18,450.79,71606.94,0.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-30,449.6,448.86,451.23,448.17,93179.69,0.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-30,80.57,81.5,81.82,79.28,48165.16,2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-30,80.98,81.33,82.3,79.16,75558.86,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-30,5885.99,5886.84,5888.22,5885.2,30396.69,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-30,5803.33,5803.15,5804.9,5802.11,93612.23,-1.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-30,461.25,460.97,462.09,459.61,50419.07,-1.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-30,457.35,458.3,460.16,456.06,61317.52,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-29,78.36,78.11,80.31,76.36,100934.62,0.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-29,5714.93,5715.8,5716.59,5713.87,97608.69,1.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-29,461,460.83,462.75,460.06,15058.83,0.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-29,79.77,78.94,81.69,77.81,58928.69,-0.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-29,5710.67,5709.91,5712.62,5708.93,103698.49,2.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-29,450.45,449.57,450.58,448.4,11251.79,-1.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-29,78.62,78.9,80.19,78.18,96882.26,0.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-29,5672.68,5672.92,5674.39,5671.99,87163.22,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-29,452.49,452.63,454.3,450.97,11897.01,2.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-29,75.7,75.3,75.74,73.4,38288.91,2.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-29,5823.74,5823.45,5825.09,5823.05,14468.32,1.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-29,454.78,455.69,455.9,454.31,103626.44,2.98,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-29,79.69,79.85,80.38,79.09,87787.33,1.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-29,5736.46,5736.62,5736.79,5735.39,31752.33,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-29,461.81,462.65,464.04,461.62,14231.37,0.35,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-29,78.55,78.1,79.56,77.26,106476.21,-2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-29,5933.66,5933.73,5935.13,5933.33,80675.31,1.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-29,459.06,458.65,460.04,457.27,87012.34,-2.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-29,77.22,78.08,79.73,76.65,103281.39,-2.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-29,5866.94,5867.51,5868.56,5866.04,48490.04,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-29,462.7,463.49,464.76,461.44,72387.17,2.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-29,82.12,81.56,83.83,80.82,70834.32,-1.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-29,81.38,80.72,82.02,79.53,51821.92,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-29,5786.07,5786.74,5788.05,5785.5,37997.65,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-29,5935.87,5936.61,5938,5934.46,84748.24,1.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-29,448.81,448.65,449.64,447.16,32630.11,1.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-29,460.28,460.93,461.52,458.52,59811.18,-0.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-29,79.72,79.45,81.38,78.49,40793.97,1.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-29,80.12,79.64,81.42,78.47,17386.4,1.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-29,5778.09,5777.12,5779.91,5775.91,14198.15,1.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-29,5819.48,5819.96,5821.64,5817.58,90309.69,-2.34,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-29,464.97,465.16,466.02,463.3,58140.8,-2.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-29,465.02,464.4,465.26,463.34,35127.42,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-28,81.07,81.03,82.57,80.7,22133.05,0.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-28,5727.58,5728.41,5730.15,5726.74,29649.95,2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-28,456.55,456.88,458.49,455.92,46119.45,0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-28,80.95,80.27,81.31,79.78,105360.35,-2.48,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-28,5912.15,5912.52,5912.91,5911.73,71515.36,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-28,452.3,453.24,455.06,452.04,107106.09,2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-28,82.27,81.81,82.34,81.09,83467.24,1.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-28,5885.52,5884.69,5886.97,5883.95,57673.67,-2.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-28,463.85,463.53,465.69,461.85,71193.75,-1.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-28,75.31,76.11,77.53,74.66,35340.26,-2.96,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-28,5665.11,5665.22,5666.48,5664.79,34218.81,1.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-28,445.75,446.09,447.68,445.15,49376.94,2.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-28,78.21,78.49,79.52,77.71,109602.04,1.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-28,5739.13,5738.91,5740.54,5737.85,44373.22,2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-28,447.13,447.35,448.58,446.48,24739.46,-2.14,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-28,81.61,81,81.8,79.69,17844.9,-2.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-28,5682.12,5681.65,5682.45,5679.71,103727.97,0.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-28,455.34,454.78,455.39,453.3,54316.81,-2.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-28,78.93,79.29,81.16,77.58,60533.72,-0.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-28,5896.61,5897.2,5898.65,5896.21,40029,-2.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-28,457.82,457.48,457.98,457.41,35040.89,0.29,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-28,80.83,81.22,81.75,79.8,91103.7,2.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-28,78.99,78.5,80.85,77.2,56918.08,-0.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-28,5869.9,5870.73,5871.46,5869.22,105751.95,0.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-28,5839.05,5839.05,5840.73,5837.25,54251.52,0.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-28,454.26,453.96,455.28,453.43,59209.48,2.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-28,462.42,462.87,463.2,461.42,61349.85,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-28,80.6,80.46,81.36,78.94,96193.34,2.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-28,83.27,82.53,85.04,81.17,102370.17,0.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-28,5858.97,5858.48,5860.8,5856.82,35109.59,1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-28,5867.52,5868.4,5870.03,5867.34,73796.3,-1.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-28,461.11,461.46,462.29,459.92,99421.11,0.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-28,463.77,464.26,464.85,462.93,11065.14,-0.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-27,82.58,82.39,83.88,80.97,103599.48,1.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-27,5806.77,5806.47,5807.55,5804.72,70882.5,0.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-27,453.1,453.49,453.65,451.55,20371.76,-2.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-27,80.52,80.67,82.36,79.67,49274.51,-0.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-27,5863.42,5864.07,5865.31,5862.44,64306.14,1.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-27,459.39,458.95,460.83,457.27,15739.66,2.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-27,80.6,80.96,81.33,79.48,59760.34,2.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-27,5934.68,5934.73,5936.2,5934.57,62767.05,-0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-27,454.02,454.11,455.89,452.99,56238.36,-0.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-27,74.12,75.07,76.95,72.16,35922.9,2.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-27,5799.41,5799.05,5800.9,5798.79,58851.67,0.71,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-27,456.56,457.45,458.03,456.54,92666.59,2.11,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-27,81.07,80.39,82.06,79.32,109794.87,-0.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-27,5887.8,5887.59,5889.31,5886.29,101984.62,0.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-27,451.9,452.35,453.29,450.95,32922.98,2.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-27,80.01,80.56,81.99,78.42,101966.22,-1.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-27,5860.87,5861.1,5862.96,5860.17,13042.7,-2.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-27,451.76,452.08,453.56,450.63,27120.36,-0.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-27,82.43,82.1,82.87,81.45,18085.72,2.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-27,5732.42,5733.22,5733.48,5731.81,18146.29,-2.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-27,462.86,461.89,463.45,461.36,102354.85,-2.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-27,80.67,81.29,82.63,79.54,55531.34,-0.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-27,80.14,79.95,81.79,79.4,61849.03,2.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-27,5751.51,5752.49,5753.18,5750.47,64258.3,-0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-27,5749.98,5750.85,5752.44,5749.91,65594.89,0.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-27,456.82,457.15,458.31,455.64,95996.56,-1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-27,461.25,460.29,461.86,459.47,104528.72,0.35,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-27,80.43,80.31,81.21,79.54,101463.27,1.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-27,82.89,82.08,83.78,81.19,12120.36,1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-27,5911.41,5910.96,5912.57,5910.86,60119.68,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-27,5882.53,5882.98,5883.12,5881.11,45613.73,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-27,446.34,445.49,447.15,444.29,63140.46,0.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-27,451.06,451.3,451.89,449.14,75582.63,-1.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-26,79.33,80.03,81.78,78.43,79981.7,-0.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-26,5846.68,5846.28,5847.28,5845.14,10491.14,2.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-26,457.73,457.05,457.93,455.39,28115.65,-1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-26,79.86,80.82,81.97,79.07,52483.1,2.63,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-26,5811.31,5811.12,5812.75,5809.36,30696.28,0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-26,449.86,450.69,451.82,448.22,32693.77,-1.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-26,81.76,80.91,83.59,79.54,44774.42,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-26,5666.71,5665.99,5667.87,5664.56,102723.67,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-26,458.03,457.54,459.43,455.73,47486.67,2.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-26,74.82,75.31,76.82,73.25,12049.01,-2.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-26,5713.77,5712.93,5715.57,5711.22,107214.25,-1.93,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-26,444.2,443.83,445.46,442.06,27197.23,-1.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-26,79.24,80.09,81.65,78.47,74136.87,0.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-26,5780.29,5780.22,5781.94,5778.95,68640.49,1.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-26,449.02,448.27,449.41,447.22,88980.71,1.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-26,82.21,82.02,83.97,80.07,68002.38,0.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-26,5798.35,5797.68,5799.15,5796.95,109962.7,1.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-26,447.99,448.35,449.4,447.48,39379.75,2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-26,78.85,79.62,80.59,76.94,89739.29,-0.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-26,5886.73,5886.67,5887.94,5885.88,96715.44,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-26,451.75,452.71,454.48,450.99,96556.91,-1.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-26,79.47,79.28,79.59,79.02,40885.61,0.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-26,78.4,78.02,78.9,77.09,21097.04,-1.82,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-26,5759.55,5759.97,5761.34,5757.61,47664.87,0.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-26,5661.87,5661.63,5663.69,5659.79,15168.49,1.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-26,453.59,453.16,454.15,451.69,39433.86,2.6,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-26,456.42,455.57,457.69,454.63,102281.7,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-26,78.18,79.12,80.52,76.88,46348.33,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-26,79.45,78.95,79.72,78.61,103649.3,-1.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-26,5806.65,5806.68,5808.38,5805.56,48856.65,1.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-26,5671.54,5672.12,5672.36,5671.41,35251.16,-1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-26,462.79,462.44,463.62,461.32,92571.55,1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-26,453.17,453.78,454.27,452.23,91131.58,2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-23,78.01,77.88,78.09,77.02,85680.97,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-23,5884.88,5885.65,5886.48,5883.53,50096.05,-0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-23,446.13,445.42,447.07,444.87,81461.37,1.85,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-23,80.8,80.58,82.61,78.95,102947.59,2.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-23,5703.11,5703.55,5703.87,5702.57,42740.64,1.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-23,464.76,464.73,466.26,463.02,11392.85,2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-23,81.09,80.44,81.95,78.64,35660.96,-2.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-23,5681.13,5681.29,5682.87,5680.77,29618.4,1.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-23,452.22,451.4,453.18,450.42,39841.28,0.63,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-23,78.04,78.48,80.33,76.9,76715.64,0.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-23,5894.9,5894.16,5896.86,5893.77,34922.68,2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-23,454.1,454.46,454.49,453.81,64547.46,2.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-23,82.45,81.67,83.44,81.06,39031.58,0.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-23,5884.18,5884.87,5886.05,5882.71,97160.06,-3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-23,446.97,446.6,447.64,444.6,97563.82,1.23,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-23,80.5,79.67,81.84,78.2,24502.84,2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-23,5808.3,5808.87,5809.09,5806.53,47660.03,-0.01,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-23,457.24,456.24,458.35,455.54,38371.08,-1.76,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-23,79.64,79.94,81.84,79.62,28979.11,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-23,5941.8,5942.56,5942.95,5940.21,105203.94,0.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-23,464.65,465.18,465.52,463.53,39717.95,0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-23,80.8,80.05,81.55,79.92,12785.75,1.99,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-23,81.72,82.31,83.83,80.88,48401.59,2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-23,5803.59,5803.54,5804.03,5802.88,14041.58,0.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-23,5874.82,5875.6,5876.1,5874.78,51305.73,0.11,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-23,462.62,462.53,464.19,461.07,35959.76,0.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-23,465.03,464.43,465.05,463.35,32727.83,2.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-23,78.45,79.28,80.03,77.46,23423.18,2.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-23,80.8,80.77,82.68,79.75,106398.24,2.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-23,5916.63,5915.71,5917.13,5914.78,89551.95,2.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-23,5687.86,5688.48,5689.36,5686.58,23706.24,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-23,457.77,458.63,459.56,457.62,107841.75,1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-23,445.65,445.74,447.32,445.51,97833.36,-2.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-22,78.3,78.62,80.18,77.58,104135.1,2.2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-22,5750.64,5750.2,5752.03,5749.15,33187.8,2.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-22,457,457.88,459.11,456.04,47028.77,-1.26,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-22,79.09,79.27,80.87,78.18,72656.68,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-22,5751.09,5750.5,5751.89,5750.49,105237.09,-2.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-22,461.49,461.15,462.4,460.41,66375.13,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-22,78.92,79.3,79.38,77,73792.68,-2.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-22,5954.05,5953.92,5955.03,5952.02,65946.36,1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-22,453.59,452.82,454.06,452.39,61749.78,-0.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-22,78.96,78.89,79.19,78.88,65373.54,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-22,5770.18,5770.87,5772.24,5769.4,22996.52,-1.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-22,459.86,460.69,460.77,458.97,66467.29,-2.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-22,80.45,80.51,82.45,80.4,74388.83,-1.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-22,5857.57,5857.9,5858.14,5855.94,90633.06,-2.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-22,453.02,452.56,454.5,450.87,86650.21,0.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-22,82.69,82.8,84.33,82.35,102663.4,1.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-22,5771.38,5772.2,5773.78,5770.7,88778.03,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-22,447.43,447.26,449.01,446.27,11333.2,0.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-22,79.52,80.47,81.92,78.66,33076.19,1.12,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-22,5804.23,5803.92,5806.14,5802.34,23665.67,0.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-22,457.36,458.09,459.23,456.95,60323.41,0.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-22,80.24,80.43,81.33,79.68,98067.87,0.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-22,81.86,81.13,82.65,81.08,33607.97,-2.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-22,5842.83,5843.71,5845.1,5841.53,20157.25,2.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-22,5837.5,5836.94,5837.66,5836.05,20964.52,1.74,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-22,457.63,458.23,458.3,456.53,79501.45,0.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-22,456.69,455.88,457.63,454.71,62436.91,2.12,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-22,78.31,78,79.78,77.85,23733.09,0.14,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-22,77.75,77.84,79.41,76.86,45692.02,0.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-22,5815.74,5816.07,5817.62,5814.68,55563.67,-1.85,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-22,5737.45,5738.07,5739.39,5736.15,104805.22,-0.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-22,458.33,459.12,459.98,457.15,95689.43,1.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-22,452.8,453.34,454.18,450.98,27773.89,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-21,80.84,81.21,82.95,79.46,90354.78,2.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-21,5890.21,5890.65,5892.48,5888.7,86788.18,-1.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-21,464.26,464.26,465.13,463.17,51539.28,-2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-21,79.6,79.07,79.9,78.27,27540.73,0.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-21,5727.46,5726.68,5728.26,5726.32,104970.84,-0.1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-21,460.15,459.57,460.45,458.78,33162.7,1.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-21,80.31,80.03,81.88,78.67,75308.45,-2.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-21,5687.16,5687.09,5687.33,5685.72,62223.52,1.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-21,449.74,450.39,450.54,447.92,109313.42,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-21,75.49,75.77,76.56,74.54,81510.93,0.94,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-21,5734.59,5734.56,5736.09,5733.2,75747.77,-1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-21,458.15,458.14,458.23,457.84,100447.76,2.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-21,81.1,81.7,82.17,80.89,66824.48,1.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-21,5872.2,5872.24,5872.52,5871.41,106935.28,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-21,455.45,455.46,457.43,455.14,52694.3,0.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-21,78.73,78.55,79.22,78.06,93796.6,-2.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-21,5680.68,5681.45,5682.83,5680.14,58430.21,2.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-21,447.5,446.92,448.69,445.97,69011.14,-2.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-21,80.12,79.62,80.71,77.66,98462.05,-2.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-21,5790.16,5790.31,5791.79,5788.35,24582.21,-0.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-21,448.6,449.44,450.14,447.55,73312.92,0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-21,81.93,82.15,83.15,81.04,61932.72,1.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-21,82.48,82.66,82.8,80.63,100877.6,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-21,5915.69,5916.26,5917.05,5914.1,31517.59,0.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-21,5691.62,5691.92,5693.19,5690.89,98172.71,0.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-21,452.8,453.56,453.95,452.75,102598.94,2.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-21,462.79,462.26,463.02,460.9,24023.82,0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-21,78.58,78.86,80.83,76.9,49764.75,1.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-21,78.2,77.82,79.74,76.82,72194.2,1.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-21,5751.91,5752.86,5754.14,5750.43,48589.79,-1.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-21,5701.75,5700.91,5703.18,5700.49,67121.98,1.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-21,461.13,460.2,461.6,459.43,29760.21,1.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-21,454.58,454.16,455.11,452.27,32328.49,1.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-20,79.52,80.05,81.24,79.5,45238.35,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-20,5732.31,5733.23,5733.93,5730.84,16298.18,1.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-20,460.19,460.73,460.97,459.58,31179.94,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-20,81.44,82.18,82.61,80.97,99591.31,0.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-20,5802,5802.41,5803.62,5800.95,60388.74,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-20,460.37,460.17,461.68,458.33,65323.84,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-20,80.18,80.19,80.29,79.82,74292.18,1.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-20,5797.53,5798.44,5799.84,5795.88,29089.04,0.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-20,449.48,448.87,451.46,448.19,17551.65,-2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-20,76.89,77.29,78.75,76.33,53871.83,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-20,5922.67,5921.74,5923.02,5920.3,11099.93,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-20,444.84,444.23,446.38,443.12,83846.82,1.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-20,78.43,78.27,80.17,76.81,26508.01,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-20,5690.48,5689.88,5692.32,5688.65,83523.52,-2.87,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-20,447.63,447.52,448.8,446.8,20524.42,-0.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-20,78.5,78.06,78.79,77.66,14593.81,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-20,5708.22,5708.69,5708.77,5707.04,87083.58,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-20,451.64,451.54,451.99,449.96,34449.67,1.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-20,81.28,82.2,82.87,80.23,52785.25,-2.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-20,5659.62,5659.08,5661.49,5658.16,74067.34,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-20,450.39,450.58,451.04,448.53,16011.25,2.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-20,80.89,80.27,81.32,79.36,78315.82,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-20,77.34,77.93,78.37,76.26,28433.13,1.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-20,5677.54,5678.41,5680.05,5677.34,24431.15,2.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-20,5880.07,5879.47,5880.33,5879.25,101955.06,-2.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-20,453.42,454.38,454.93,453.17,66655.24,2.09,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-20,451.51,452.15,453.87,450.35,82241.27,0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-20,81.54,81.54,83.32,80.68,109728.12,-0.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-20,82.26,82.66,83.16,81.17,109140.96,-1.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-20,5839.05,5838.97,5839.11,5838.39,41214.94,-2.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-20,5869.96,5869.94,5871.55,5868.29,46661.62,1.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-20,453.67,453.51,455.41,453.01,53440.06,2.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-20,449.61,450.25,451.7,448.07,47299.87,-1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-19,78.89,79.56,80.47,77.7,64199.63,-2.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-19,5728.51,5727.55,5729.91,5727.11,22263.94,2.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-19,456.5,457.14,458.91,455.13,109889.47,-1.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-19,81.17,81.92,83.48,80.87,50138.24,2.2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-19,5852.13,5851.56,5852.45,5850.26,76324.63,2.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-19,453.37,452.53,455.12,452.04,74897.94,2.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-19,82.76,81.9,83.2,80.46,81528.08,1.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-19,5661.29,5661.65,5661.72,5660.99,85520.61,-2.98,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-19,454.29,455.24,456.44,453.42,49055.92,0.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-19,75.71,75.23,75.88,73.4,60979.98,2.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-19,5882.76,5883.11,5884.61,5882.17,77884.88,0.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-19,446.36,445.88,446.92,445.3,29381.5,-0.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-19,77.64,78.43,79.66,75.98,46464.11,-1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-19,5698.09,5698.69,5698.91,5696.58,35687.06,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-19,454.36,454.93,455.47,452.64,34682.91,2.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-19,80.24,79.72,81.98,79.29,29710.99,0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-19,5774.6,5774.65,5775.57,5773.59,87193.84,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-19,461.04,461.68,462.6,461.03,36236.15,0.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-19,78.31,77.82,79.07,76.91,97250.63,0.16,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-19,5917.94,5918.14,5919.24,5916.78,11720.37,-0.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-19,457.94,458.3,458.47,457.87,41630.54,-0.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-19,81.63,80.64,82.49,79.02,94533.1,0.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-19,82.27,81.57,83.69,81.18,77139.08,-1.87,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-19,5824.38,5823.91,5825.96,5823.89,60923.54,1.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-19,5683.94,5684.52,5684.57,5683.05,103394.83,2.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-19,456.12,456.67,456.72,454.8,38252.89,0.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-19,448.78,447.84,449.38,446.78,20165.72,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-19,78.36,79.09,80.3,77.65,101707.65,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-19,78.03,78.1,78.94,77.34,29629.58,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-19,5777.34,5777.27,5777.44,5776.66,75464.34,2.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-19,5907.95,5906.97,5909.92,5905.25,19418.75,-1.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-19,452.53,452.11,453.71,450.75,39332.6,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-19,463.14,463.36,464.91,462.97,53898.61,-2.84,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-16,78.42,79.39,79.41,77.99,25219.43,0.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-16,5876.59,5876.04,5877.46,5874.54,46846.79,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-16,459.89,459.13,461.62,458.07,12511.38,-2.21,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-16,79.62,79.81,81.24,78.67,61113.33,-0.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-16,5697.45,5697.46,5699.35,5696.83,52377.04,1.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-16,447.34,447.51,448.39,446.43,52052.82,-2.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-16,77.22,78.14,78.2,77.14,90793.9,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-16,5807.04,5807.79,5809.1,5807,58998.77,-1.89,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-16,464.22,463.99,466.14,462.25,96342.71,1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-16,78.85,78.93,80.87,77.95,89361.07,1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-16,5931.15,5930.92,5931.84,5930.24,44100.51,0.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-16,447.32,446.33,448.25,445.53,89024.97,1.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-16,82.24,82.07,82.78,80.17,33903.42,1.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-16,5657.29,5656.52,5658.97,5655.23,68919.85,0.77,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-16,449.16,449.7,451.39,447.56,60800.26,-1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-16,81.43,81.43,82.24,80.56,77192.94,-0.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-16,5880.1,5879.9,5881.18,5879.1,29608.48,0.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-16,447.84,448.6,450.11,447.44,83565.84,2.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-16,82.99,82.46,84.21,82.22,86216.39,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-16,5768.26,5768.24,5769.22,5767.92,93775.2,0.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-16,456.25,455.5,457.24,454.14,47512.82,2.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-16,77.64,77.86,77.93,76.06,71966.22,1.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-16,78.76,79.69,80.29,78.4,14388.35,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-16,5827.49,5827.23,5828.92,5825.52,67013.66,0.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-16,5949.84,5950.24,5951.69,5948.47,83786.94,-1.74,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-16,464.17,464.5,466.38,464.01,73908.96,2.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-16,464.07,463.43,464.62,462.03,77114.01,1.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-16,83.47,82.52,84.68,82.47,19950.4,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-16,79.07,79.44,80.87,77.33,12312.91,-2.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-16,5780.28,5780.36,5781.32,5779.95,11384.53,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-16,5893.93,5893.61,5895.14,5892.96,22408.24,-0.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-16,458.84,458.94,460.93,457.78,76463.97,-0.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-16,456.05,455.06,457.47,453.43,42838.81,2.38,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-15,80.65,81.01,81.07,79.29,86732.13,1.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-15,5672.68,5672.86,5673.24,5671.9,67987.81,0.24,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-15,448.86,448.55,449.27,448.3,65707.53,-1.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-15,78.56,79.04,80.94,78.2,81947.91,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-15,5914.69,5913.91,5916.53,5913.08,20682.16,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-15,461.92,461.27,463.05,460.46,45444.56,0.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-15,83.32,82.45,84.32,81.29,74270.48,-0.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-15,5889.25,5888.5,5890.73,5887.3,101622.87,1.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-15,459.78,459.18,461.36,457.94,92598.9,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-15,75.69,75.06,77.62,73.47,102118.94,0.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-15,5874.49,5874.95,5876.3,5873.85,57159.9,-0.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-15,460.43,459.8,462.18,459.74,10468.13,1.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-15,78.66,79.44,81.18,78.07,10870.75,-2.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-15,5782.25,5781.57,5782.55,5779.65,65942.84,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-15,459.44,460.36,462.13,459.43,87667.61,1.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-15,80.96,80.31,81.54,80.07,27110.99,1.93,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-15,5663.18,5662.37,5663.23,5661.46,37449.61,1.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-15,445.73,445.71,446.25,444.91,52193.98,1.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-15,82.4,82.04,84.35,81.57,30933.5,2.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-15,5834.07,5834.03,5834.61,5833.85,67382.01,-1.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-15,458.18,458.48,458.49,456.81,105693.07,1.05,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-15,82.45,82.59,83.57,80.9,60018.27,-1.14,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-15,79.92,78.93,80.86,78.37,38262,2.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-15,5830.29,5830.43,5831.44,5830.22,66000.85,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-15,5747.81,5747.29,5749.78,5746.22,87436.17,2.07,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-15,451.44,450.85,451.78,449.26,16560.84,1.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-15,457.64,458.37,459.79,456.4,79718.98,1.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-15,80.04,79.46,81.75,78.27,40373.11,-2.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-15,81.75,82.64,84.49,81.2,58101.21,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-15,5862.68,5862.78,5863.33,5862.26,72696.79,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-15,5922.75,5923.67,5925.25,5922.58,37284.47,-0.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-15,448.01,447.02,449.95,446.26,102454.55,-0.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-15,462.35,462.36,462.56,461.96,44004.15,-1.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-14,78.82,77.92,78.94,76.06,43258.81,2.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-14,5678.49,5679.33,5679.98,5677.76,52035.1,-2.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-14,460.34,459.9,460.98,458.48,15069.38,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-14,78.84,79.68,79.89,77.62,47669.45,1.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-14,5766.38,5765.51,5766.62,5763.69,108989.63,1.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-14,448.42,449.14,449.49,447.48,15877.77,-1.53,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-14,82.87,81.87,84.74,81.83,25519.36,-2.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-14,5677.15,5676.93,5677.72,5675.27,20652.88,1.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-14,455.34,455.04,456.71,454.48,88330.52,2.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-14,77.89,77.92,78.79,76.41,71612.66,1.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-14,5711.36,5711.31,5712.15,5710.6,97938.74,1.3,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-14,449.11,448.75,449.65,447.32,74321.64,-0.44,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-14,78.64,78.01,79.7,76.15,93129.9,1.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-14,5868.68,5869.29,5869.89,5867.45,108514.68,-2.69,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-14,460.83,461.24,462.73,459.74,82238.63,2.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-14,82.39,81.4,83.4,80.07,46688.59,-0.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-14,5674.58,5675.33,5676.11,5673.66,54731.36,1.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-14,455.89,456.85,458.39,455.08,89550.8,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-14,81.13,80.87,81.99,79.36,42416.31,1.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-14,5857.47,5857.74,5858.09,5856.15,65677.28,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-14,446.8,447.47,448.71,446.24,35202.36,-0.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-14,78.52,78.96,79.18,76.57,102768.24,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-14,81.71,80.81,83.46,80.73,67351.83,1.85,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-14,5826.41,5826.18,5826.98,5824.93,83352.72,-0.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-14,5746.01,5746.55,5747.4,5745.95,39032.23,2.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-14,458.08,457.65,459.14,455.82,57802.27,-1.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-14,451.59,451.87,452.19,451.51,17071.19,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-14,80.25,79.39,80.43,78.95,60574.11,1.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-14,82.86,82.15,82.89,80.36,65808.24,-0.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-14,5781.08,5781.05,5783.03,5779.43,79201.15,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-14,5800.22,5801.07,5802.4,5798.97,69266.93,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-14,454.14,454.52,456.41,452.75,25363.4,2.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-14,458.04,458.86,459.06,456.1,43014.35,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-13,77.18,78.12,79.04,75.7,16181.7,-2.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-13,5913.44,5912.78,5915.05,5911.67,38943.64,-2.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-13,459.09,459.1,460.5,458.63,101256.67,-1.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-13,81.08,82.02,83.21,80.7,28254.69,2.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-13,5810.98,5811.41,5813.32,5809.89,99563.05,-0.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-13,451.94,451.56,453.14,450.54,44962.9,-0.14,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-13,82.55,82.14,82.68,80.5,104583.38,1.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-13,5680.76,5681.52,5682.94,5679.96,86653.24,-0.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-13,450.6,450.88,451.18,448.68,43619.54,0.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-13,75.92,75.15,76.44,74.75,36496.94,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-13,5699.4,5698.53,5701.4,5697.52,102604.98,0.19,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-13,449.61,449.09,451.15,448.17,107963.17,2.38,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-13,82.26,82.57,82.7,81.69,19037.23,-2.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-13,5677.03,5677.97,5678.54,5676.19,72444.98,-0.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-13,447.14,447.47,448.71,447.01,17980.64,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-13,80.42,81.19,81.53,79.06,80598.64,1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-13,5707.66,5708.44,5708.97,5707.02,59222.2,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-13,446.22,445.52,446.83,444,40844.38,-0.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-13,78.24,77.98,80.15,76.58,71704.03,0.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-13,5707.89,5708.53,5709.85,5707.51,21109.04,-0.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-13,454.84,455.37,456.79,454.59,108112.42,-1.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-13,82.15,81.16,84.08,80.54,28964.16,2.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-13,80.66,79.97,81.5,79.53,46892.73,1.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-13,5668.75,5669.02,5670.14,5668.15,72453.66,1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-13,5896.27,5896.91,5898.32,5894.32,93744.2,2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-13,450.89,450.58,451.03,449.19,22550.32,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-13,445.74,446.57,447.52,444.35,17755.83,1.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-13,81,80.25,82.03,78.9,68827.92,-1.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-13,78.81,78.27,80.64,76.61,89322.08,2.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-13,5880.92,5881.02,5882.12,5879.61,38334.72,2.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-13,5864.85,5864.04,5866.07,5863.85,59386.18,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-13,449.94,450.35,451.04,449.23,83628.44,-1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-13,459.53,460.33,461.01,457.58,99155.86,-0.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-12,81.33,81.54,82.48,79.35,13619.47,-1.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-12,5669.14,5668.58,5671.03,5668.43,57612.08,0.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-12,450.47,451.19,452.34,450.04,34300.69,2.63,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-12,79,79.99,80.07,78.25,100147.26,1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-12,5748.44,5749.27,5750.85,5747.36,21479.35,-2.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-12,463.44,463.95,464.84,461.51,47789.12,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-12,78.46,78.34,79.03,76.67,57383.75,0.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-12,5700.85,5699.98,5701.37,5698.35,77836.57,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-12,451.4,450.75,452.44,450.25,80017.81,2.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-12,79.04,79.33,79.38,78.44,62239.65,0.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-12,5800.8,5800.83,5801.75,5799.74,54033.53,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-12,458.46,459.04,460.64,457.43,68004.12,1.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-12,77.43,78.11,78.65,76.65,26789.1,-1.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-12,5660.33,5659.95,5662.24,5658,66657.73,-0.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-12,451.39,450.81,451.78,449.78,11747.23,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-12,78.3,77.87,80.12,76.84,87822.88,2.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-12,5886.71,5887.7,5889.26,5885.24,10453.39,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-12,460.37,459.83,461.13,459.06,50491.7,1.16,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-12,82.95,81.99,84.63,80.32,81496.74,-1.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-12,5676.89,5676.91,5678.8,5676.48,87214.32,2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-12,458.75,458.12,459.42,457.08,71777.49,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-12,78.43,78.88,80.78,76.6,73819.38,-0.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-12,79.16,79.01,79.54,77.68,60166.91,0.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-12,5889.4,5889.96,5890.75,5888.86,11364.52,-0.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-12,5856.93,5857.45,5857.6,5855.44,11832.43,-0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-12,445.74,446.46,448.11,444.79,52361.92,0.04,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-12,457.25,457.7,457.83,456.28,21544.62,0.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-12,81.79,81.26,83.51,80.04,104629.53,-1.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-12,80.03,79.46,81,78.13,31366.96,2.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-12,5711.73,5711.31,5712.1,5709.9,43158.71,1.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-12,5743.49,5743.77,5745.35,5742.66,85232.61,-2.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-12,457.97,458.43,458.89,456.64,95248.1,1.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-12,445.66,445.85,446.36,445.14,94912.68,-1.25,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-09,80.84,81.67,82.71,79.04,72419.08,1.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-09,5811.86,5811.73,5813.35,5810.6,68602.13,-0.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-09,457.1,456.75,458.89,455.48,84311.68,1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-09,81.57,81.01,82.06,79.53,73154.71,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-09,5940.98,5941.37,5941.4,5939,12941.6,0.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-09,447.35,447.15,449.01,446.34,97243.81,2.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-09,79.13,78.52,80.44,76.66,58317.27,-2.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-09,5831.2,5831.82,5833.22,5829.92,47395.62,-0.98,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-09,446.13,446.39,446.94,444.24,38127.74,-0.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-09,77.87,78.65,79.08,76.98,43639.15,1.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-09,5916.75,5916.41,5917.31,5915.05,93869.35,2.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-09,445.41,445.88,446.07,445.04,25202.45,-0.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-09,78.06,78,79.24,77.71,101771.52,-2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-09,5735.57,5735.15,5736.68,5734.49,50792.12,-0.7,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-09,451.15,450.17,452.1,449.04,13415.04,0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-09,82.4,82.63,83.97,80.93,106563.27,2.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-09,5658.75,5657.91,5659.8,5656.97,67292.33,1.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-09,454.16,454.53,454.57,454.02,32140.24,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-09,80.9,80.07,81.31,79.39,103923.17,-1.78,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-09,5834.03,5834.34,5834.95,5833.43,12181.07,-0.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-09,446.68,446.59,448.38,445.5,37997.87,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-09,81.6,82.59,82.66,80.35,83423.84,-1.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-09,82.13,82.47,83.75,81.02,24050.21,2.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-09,5784.72,5785.14,5786.14,5782.72,91903.56,1.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-09,5670.33,5670.79,5671.32,5668.42,103854.15,0.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-09,454.49,455.39,455.98,453.15,72786.29,1.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-09,457.22,457.52,458.18,456.66,89821.33,-2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-09,81.42,80.91,82.85,80.26,103565.13,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-09,82.07,82.11,83.96,80.24,63100.11,1.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-09,5942,5941.99,5942.11,5940.37,69677.33,-0.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-09,5858.65,5859.48,5861.26,5856.89,16167.91,-2.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-09,464.14,464.15,464.58,463.33,104644.13,2.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-09,447.08,447.4,447.7,446.22,56934.21,1.52,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-08,78.78,77.98,78.92,76.85,37549.96,0.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-08,5843.82,5842.99,5844.99,5842.26,75070.57,-0.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-08,447.77,447.64,449.16,446.25,52417.1,0.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-08,82.07,81.69,83.72,80.65,105113.06,-2.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-08,5866.95,5866.51,5867.46,5866.13,87362.23,0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-08,463.19,463.41,463.75,462.98,68391.31,2.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-08,82.01,82,82.35,81.96,18711.43,0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-08,5712.02,5711.66,5712.92,5711.21,90186.24,2.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-08,454.94,454.78,456.42,452.79,60015.34,0.56,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-08,76.59,76.06,78.39,74.3,86365.88,0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-08,5884.82,5883.85,5885.51,5883.43,49367.19,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-08,446.16,445.25,447.76,443.48,58536.73,2.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-08,79.75,79.09,80.01,77.61,14016.82,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-08,5745.25,5745.47,5746.3,5744.34,64289.37,1.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-08,445.74,446.08,447.69,444.56,76481.62,0.14,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-08,81.92,82.12,83.67,80.36,66599.2,-0.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-08,5693.03,5693.52,5693.73,5692.93,89692.13,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-08,458.71,458.15,459.31,457.35,61126.76,1.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-08,82.71,81.95,83.37,81.01,37931.3,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-08,5751.25,5750.42,5751.47,5748.9,98120.95,1.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-08,453.88,453.52,455.84,451.76,83664.85,2.12,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-08,82.19,82.25,83.6,81.97,62674.42,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-08,81.82,81.76,82.86,80.86,82919.83,2.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-08,5708.4,5708.78,5708.89,5707.37,92401.4,1.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-08,5762.16,5762.68,5764.56,5761.68,59175.3,1.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-08,452.72,452.72,453.63,451.32,34504.02,1.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-08,464.2,463.86,464.25,461.98,37717.44,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-08,80.91,80.12,82.75,78.45,15151.36,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-08,79.19,78.53,80.32,77.77,108814.74,-1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-08,5657.73,5657.29,5659.36,5655.39,12954.39,0.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-08,5877.37,5878.14,5879.39,5876.91,76647.2,-2.54,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-08,445.72,446.15,446.92,445.39,60889.95,-0.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-08,446.34,446.16,447.76,444.98,70711.76,1.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-07,81.1,80.97,82.52,80.45,50706.34,-1.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-07,5827.65,5826.81,5829.12,5826.8,74468.64,-2.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-07,458.58,459.08,459.34,456.65,89334.76,-1.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-07,80.33,80.53,82.18,79.73,83469.76,-2.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-07,5911.43,5911.85,5911.9,5910.25,49893.83,2.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-07,451.64,451.15,452.68,449.85,87965.94,0.55,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-07,81.15,80.25,81.52,79.05,17793.22,2.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-07,5938.59,5938.85,5940.26,5937.94,16256.81,-0.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-07,457.09,456.7,459.04,454.74,105964.43,0.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-07,75.58,75.91,77.72,74.9,35995.65,2.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-07,5721.39,5720.96,5722.55,5720.15,29932.62,2.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-07,443.61,443.99,444.65,442.31,87147.9,-2.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-07,82.15,82.65,83.66,81.4,87515.91,-1.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-07,5936.68,5936.33,5937.86,5935.22,88370.84,2.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-07,445.05,445.51,446.15,444.99,35038.22,0.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-07,82,82.16,84.11,80.22,99914.97,0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-07,5852.79,5852.36,5853.42,5852.28,97211.17,0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-07,464.29,464.02,465.59,463.91,93531.32,-2.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-07,81.14,80.99,81.46,79.96,94709.83,-1.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-07,5714.85,5714.18,5716.08,5712.89,11642.73,-2.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-07,464.63,464.03,465.54,462.25,107417.05,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-07,77.61,78.1,80.01,77.34,19001.76,0.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-07,82.68,82.06,84.4,80.58,10092.39,1.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-07,5743.17,5743.75,5744.77,5743.07,74584.63,-2.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-07,5839.39,5840.37,5841.6,5839.34,32799.22,1.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-07,450.97,450.99,452.8,449.86,80943.55,-1.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-07,464.23,464.36,464.71,462.8,76416.09,0.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-07,82.39,81.65,83.41,80.98,62653.64,-1.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-07,79.47,79.27,80.7,78.27,60372.27,-0.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-07,5817.76,5817.19,5818.74,5816.63,55727.86,2.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-07,5783.87,5784.51,5785.63,5782.89,45761.76,0.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-07,447.38,447.7,449.57,447.02,50375.06,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-07,455.03,454.21,455.88,453.19,78319.06,0.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-06,80.55,79.78,80.84,79.68,17039.33,0.01,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-06,5780.45,5781.43,5782.84,5779.84,89230.12,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-06,452.71,452.22,454.31,450.89,14867.64,1.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-06,79,78.1,79.68,77.55,108322.25,1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-06,5868.49,5869.37,5869.92,5866.96,34020.38,-2.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-06,447.88,447.96,448.46,447.54,68040.72,0.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-06,79.17,79.05,81.09,78.82,20607.43,2.59,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-06,5663.28,5663.91,5664.66,5661.58,68149.65,1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-06,452.35,452.88,454.34,451.16,76714.13,-0.16,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-06,78.24,78.17,80.1,76.64,101545.28,-2.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-06,5929.92,5929.69,5930.3,5929.62,27303.41,-0.68,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-06,444.85,445.16,445.85,444.3,15828.26,-2.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-06,78.86,79.23,81.06,78.6,32194.67,1.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-06,5910.56,5910.04,5910.79,5909.6,72504.66,0.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-06,458.93,459.13,460.3,458.49,44203.22,-1.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-06,81.75,81.81,82.09,80.67,51413.79,-2.84,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-06,5739.47,5738.75,5740.57,5737,85343.67,0.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-06,463.47,464.31,465.88,462.21,81903.11,0.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-06,78.62,79.03,79.42,78.56,59183,1.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-06,5844.94,5845.13,5846.19,5843.75,39226.51,-2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-06,463.11,464.06,465.47,461.52,31320.78,2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-06,81.81,81.92,83.07,80.23,95672.05,-0.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-06,79.24,80.11,81.36,78.63,39984.41,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-06,5948.98,5948.43,5950.33,5948.27,29941.23,1.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-06,5897.3,5898.21,5899.24,5895.64,33343.38,0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-06,458.85,459.45,459.75,458.29,62772.26,-1.27,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-06,465.52,464.73,466.42,462.95,37963.12,0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-06,78.57,78.29,79.97,77.56,17925.63,1.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-06,77.72,78,78.91,76.89,16446.31,2.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-06,5811.29,5811.07,5813.25,5810.72,33430.59,0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-06,5778.81,5778.68,5779.92,5777.23,43773.05,0.32,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-06,446.52,447.27,449.11,445,64508.38,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-06,450.75,450.21,451.98,450.18,69935.31,0.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-05,79.32,78.92,80.31,77.83,23314.61,1.75,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-05,5916.33,5916.85,5917.81,5915.65,86641.12,1.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-05,463.72,463.52,463.81,461.71,41924.99,0.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-05,77.16,77.8,78.97,75.51,31808.52,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-05,5695.66,5696.08,5696.15,5695.56,56574.29,0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-05,458.64,458.98,459.16,456.83,88621.29,1.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-05,78.32,79.03,80.19,76.49,17727.37,2.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-05,5896.3,5896.86,5897.21,5894.63,104927.96,0.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-05,461.89,462.86,464.15,460.47,32042.91,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-05,76.5,76.39,77.87,74.96,105638.24,-0.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-05,5780.24,5779.26,5781.76,5778.41,52595.74,1.08,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-05,450.96,451.53,451.84,449.16,100383.28,2.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-05,81.46,82.36,84.06,79.75,89898.89,2.87,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-05,5661.13,5660.71,5662.35,5658.87,22185.07,1.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-05,449,448.82,449.5,448.46,36231.33,1.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-05,77.17,77.68,79.58,76.54,93436.62,-0.92,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-05,5812.29,5812.22,5812.61,5810.52,68853.08,0.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-05,465.32,464.32,466.28,462.93,47950.92,-0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-05,79.08,79.82,81.52,78.87,43822.14,2.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-05,5826.85,5826.86,5828.02,5825.04,36793.72,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-05,447.57,447.99,448.91,446.81,46774.13,-0.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-05,80.65,81.12,81.58,79.05,69231.92,2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-05,77.4,78.2,80.04,76.8,17069.22,0.7,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-05,5937.79,5938.16,5938.21,5937.28,79917.76,0.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-05,5882.51,5882.76,5883.3,5882.37,89766.39,1.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-05,465.38,464.49,465.91,463.53,46136.89,2.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-05,453.29,453.09,454.35,451.37,86834.01,1.77,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-05,78.44,79.1,80.36,77.69,76479.97,-2.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-05,81.86,82.13,83.51,81.75,102327.7,-2.56,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-05,5785.43,5785.9,5787.89,5783.87,80568.86,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-05,5884.15,5883.83,5885.2,5881.95,65258.32,2.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-05,462,461.6,462.77,459.62,45557.54,-2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-05,455.22,455.59,456.03,453.39,107951.49,-0.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-02,79.95,79.44,80.98,78.44,64394.28,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-02,5719.25,5718.49,5720.05,5717.87,100286.59,2.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-02,447.34,447.97,449.9,446.18,88368.41,-0.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-02,80.88,81.56,83.48,79.54,70736.17,1.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-02,5733.58,5732.9,5734.01,5732.18,46477.19,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-02,452.83,453.43,455.19,452.42,103411.52,-0.55,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-02,76.77,77.65,78.78,75.93,43796.7,0.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-02,5713.94,5714.58,5715.65,5712.7,103370.65,2.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-02,449.07,450.03,450.94,448.51,18999.29,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-02,76.52,77.41,78.16,75.79,14903.68,2.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-02,5773.61,5774.26,5775.06,5771.95,91606.92,-1.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-02,447.07,447.39,448.24,446.49,20015.14,1.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-02,83.4,82.49,83.61,80.9,107215.92,2.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-02,5941.39,5941.07,5943.11,5941.03,24974.74,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-02,463.52,463.67,464.83,462.47,64918.47,-2.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-02,82.8,82.03,83.09,80.12,52275.03,1.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-02,5756.98,5757.25,5757.53,5756.61,99954.86,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-02,457.52,456.6,457.65,455.02,103509.75,-1.12,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-02,78.23,78.01,79.3,76.41,31943.16,2.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-02,5929.21,5929.97,5930.78,5928.51,40048.28,-1.56,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-02,463.44,463.38,463.66,462.23,108730.15,1.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-02,82.23,82.26,83.85,82.21,40215.06,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-02,82.42,82.2,83.86,80.71,84542.52,0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-02,5737.57,5736.9,5739.31,5735.04,92256.14,-1.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-02,5667.39,5666.93,5668.73,5666.73,14155.48,-0.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-02,451.3,450.31,452.48,448.54,33592.73,-1.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-02,464.96,464.2,466.6,463.43,54884.44,-2.31,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-02,82.5,81.91,82.99,81.36,93089.03,0.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-02,79.43,78.48,80.45,77.73,62322.22,-1.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-02,5763.85,5763.11,5764.27,5762.17,101716.44,0.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-02,5706.14,5706.35,5708.13,5706.1,53074.83,1.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-02,457.33,456.94,459.03,456.52,15806.43,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-02,456.27,455.97,457.41,455.01,17517.51,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-01,78.65,78.65,79.18,78.27,40060.05,-1.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-01,5939.09,5939.12,5941,5937.94,98389.98,0.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-01,455.52,456.13,456.22,455.13,41805.59,-0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-01,79.41,80.37,81.5,78.35,34932.53,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-01,5951.34,5952.1,5952.3,5950.95,61540.51,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-01,448.1,447.86,448.14,446.74,91246.38,-2.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-01,80.83,80.96,82.09,80.59,40398.12,2.64,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-01,5746.85,5747.2,5747.38,5745.77,32153.82,-1.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-01,457.46,457.48,458.08,456.53,75673.53,-0.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-01,76.65,76.19,77.48,75.06,87143.94,-1.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-01,5841.68,5842.01,5843.15,5840.2,36993.33,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-01,453.24,454.23,455.98,452.96,74193.18,0.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-01,82.34,82.13,82.36,81.75,30179.31,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-01,5840.38,5840.71,5841.65,5840.12,98210.23,1.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-01,449.85,450.07,450.77,448.26,76230.02,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-01,81.8,81.05,82.98,79.94,58880.97,1.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-01,5738.76,5738.22,5739.34,5736.62,95717.67,-2.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-01,457.09,457.43,457.51,456.4,32231.67,2.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-01,81.35,80.54,82.61,79.64,50784.29,0.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-01,5718.33,5718.89,5719.5,5717.14,40493.04,0.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-01,457.26,456.45,457.88,455.45,43754.21,-0.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-01,82.13,81.84,83.75,81.32,79325.92,0.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-01,80.62,81.15,82.16,79.04,91813.23,-0.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-01,5818.17,5817.37,5819.85,5815.99,49122.46,2.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-01,5827.39,5827.26,5827.94,5825.94,62081.82,-0.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-01,448.73,449.41,451.27,447,78941.39,-2.63,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-01,458.76,457.95,459.25,457.4,29416.37,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-01,79.89,79.67,81.55,78.06,26322.2,0.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-01,78.56,78.53,80.03,77.54,19394.73,1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-01,5876.09,5876.9,5878.19,5875.22,68937.52,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-01,5767.68,5767.48,5768.14,5766.13,33789.69,1.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-01,458.41,458.66,459.32,457.28,34331.32,-0.71,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-01,458.5,459.11,460.09,458.24,32484.48,1.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-30,79.81,80.75,81.33,78.75,48425.33,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-30,5864.02,5864.89,5865.47,5863.04,10053.25,0.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-30,449.97,450.17,451.61,448.07,31974.97,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-30,82.41,82.31,82.72,81,95283.4,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-30,5697.9,5698.53,5699.41,5696.81,19293.99,1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-30,463.8,463.97,465.32,462.23,85441.15,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-30,82.11,81.46,82.61,80.8,28247.43,1.84,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-30,5786.7,5786.44,5786.94,5784.81,51088.62,-0.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-30,449.38,449.74,450.41,448.2,94410.49,0.48,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-30,76.63,76.97,77.54,75.01,61604.17,-0.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-30,5832.45,5832.49,5833.27,5831.18,18965.84,0.06,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-30,456.75,456.3,457.73,454.42,58415.61,-1.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-30,79.3,78.59,80.82,77.05,93951.71,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-30,5763.58,5762.71,5763.89,5761.14,62534.19,0.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-30,464.48,464.69,465.05,462.72,55733.11,1.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-30,77.6,77.96,79.74,76.98,106816.88,-0.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-30,5824.83,5825.58,5827,5823.36,52367.21,-2.22,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-30,453.08,453.14,454.27,452.17,62833.49,-1.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-30,78.94,78.49,79.47,76.96,59766.67,-1.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-30,5871.56,5871.48,5872.31,5871.01,102929.02,1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-30,460.27,460.53,460.74,458.56,75004.49,-1.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-30,81.63,82.36,82.65,79.72,103056.43,-2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-30,78.24,77.7,79.04,77.47,66230.18,-2.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-30,5902.71,5901.94,5902.91,5900.97,104400.56,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-30,5838.86,5838.3,5839.48,5837.45,86829.38,-0.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-30,464.67,464.19,465.97,463.34,57135.48,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-30,462.88,463.04,463.42,461.54,70984.44,0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-30,79.3,79.87,80.29,78.91,11962.99,0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-30,80.22,80.69,81.49,79.77,26709.3,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-30,5844.35,5844.23,5845.22,5843.55,70809.29,2.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-30,5752.96,5752.68,5754.6,5751.05,71188.68,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-30,454.26,453.35,455.9,452.6,27099.87,-1.06,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-30,464.26,464.24,465.04,462.33,51712.32,1.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-29,80.94,79.95,81.09,78.21,83437.48,1.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-29,5678.49,5678.03,5679.81,5677.37,47478.83,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-29,454.91,454.24,455.46,454.04,25961.02,1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-29,77.31,78.28,79.77,75.63,40400.98,1.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-29,5938.02,5938.74,5939.87,5936.17,84087.29,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-29,454.34,453.42,455.43,451.47,40131.53,-0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-29,81.35,82.16,83.05,79.49,44358.24,1.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-29,5704.37,5703.88,5705.28,5703.3,89162.76,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-29,460.09,460.19,462.06,459.7,79847.55,1.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-29,75.32,76.28,77.66,75.11,106065.05,1.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-29,5768.92,5769.1,5770.48,5768.49,63266.7,0.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-29,455.06,454.56,456.1,454.01,56769.01,0.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-29,78.08,78.4,78.86,77.96,49871.67,2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-29,5721.15,5721.67,5722.32,5719.24,70043.96,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-29,462.32,461.82,463.14,460.72,73665.6,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-29,79.99,79.66,81.95,79.09,100755.83,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-29,5700.67,5701.56,5703.16,5699.31,49774.39,0.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-29,460.19,459.96,460.68,458.58,70306.38,2.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-29,80.23,81.08,81.78,80.1,61530.05,1.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-29,5773.06,5773.61,5775.53,5772.55,91711.4,-1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-29,452.15,452.56,452.75,451.29,83393.14,0.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-29,81.14,80.49,82.24,80.48,63485.85,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-29,80.11,80.43,82.22,80,31873.05,-2.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-29,5745.61,5745.24,5746.15,5744.63,12169.01,1.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-29,5824.57,5824.74,5825.86,5823.35,106879.6,1.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-29,459.34,460.22,460.64,458.17,83257.59,1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-29,451.07,451.1,451.29,450.14,89130.99,0.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-29,79.34,78.58,80.87,78.24,55937.25,2.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-29,81.24,81.07,81.65,80.68,49433.4,2.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-29,5717.04,5716.76,5718.23,5714.83,17485.74,-0.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-29,5913.05,5913.5,5914.14,5911.15,34210.42,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-29,463.71,463.86,465.17,461.77,17854.37,-2.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-29,454.97,455.64,456.74,453.68,71339.63,0.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-28,78.18,77.64,79.82,77.18,45470.11,-1.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-28,5664.5,5664.52,5666.35,5662.71,30887.52,-2.26,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-28,448.46,447.86,449.54,447.36,39342.3,-0.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-28,77.91,78.31,79.91,76.77,47232.28,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-28,5899.64,5899.28,5900.64,5898.96,52244.77,1.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-28,462.37,462.34,463.72,460.4,49954.9,0.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-28,76.91,77.89,78.72,75.1,102023.31,2.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-28,5742.43,5743.08,5744.72,5740.68,103349.53,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-28,464.94,464.02,466.84,463.38,48001.36,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-28,76.3,76.17,76.87,75.01,80491.28,1.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-28,5900.42,5899.55,5900.64,5898.05,41274.73,-0.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-28,459.42,459.61,459.69,457.97,67012.94,0.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-28,82.33,81.95,83.39,80.65,73505.03,-2.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-28,5723.69,5723.64,5724.18,5723.44,60450.18,-3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-28,465.03,464.42,465.43,463.2,19391.31,2.68,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-28,80.86,81.71,83.01,80.27,91442.1,2.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-28,5791.31,5792.24,5793.38,5791.15,84338.3,-1.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-28,463.06,464.04,464.1,461.43,32008.42,-2.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-28,79.7,80.04,81.53,79.43,38017.17,1.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-28,5829.81,5828.94,5830.84,5828.59,74615.43,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-28,449.25,448.45,450.77,448.06,29202.94,0.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-28,80.24,80.52,80.59,79.39,12585.29,0.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-28,78.13,78.06,79.87,77.13,23125.87,0.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-28,5812.12,5812.45,5813.38,5811.91,37065.56,1.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-28,5853.5,5854.09,5855.3,5852.2,51626,-0.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-28,459.8,460.56,461.06,458.17,28408.64,2.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-28,451.67,451.91,453.84,450.2,94161.2,2.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-28,78.13,78.58,79.48,77.16,93258.93,1.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-28,80.7,80.84,81.63,79.05,89273.65,2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-28,5769.49,5770.08,5771.95,5768.89,84106.19,-0.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-28,5669.62,5670.38,5670.91,5668.8,14951.67,2.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-28,460.57,459.85,461.11,459.83,25229.34,1.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-28,452.73,452.24,453.31,451.69,55353.9,-0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-25,79.49,80.42,81.51,77.88,69284.7,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-25,5712.71,5711.87,5714.53,5710.07,89776.91,0.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-25,457.07,457.33,458.22,456.35,105508.43,0.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-25,82,82.41,82.5,80.86,71910.11,-1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-25,5927.75,5928.63,5930.26,5926.39,90022.49,1.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-25,454.37,453.87,455.93,453.51,23340.79,2.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-25,82.1,81.1,83.98,79.49,10935.89,1.72,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-25,5717.11,5716.57,5717.87,5715.91,107579.79,-2.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-25,447.07,446.28,447.66,446.1,91515.74,0.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-25,76.66,76.62,77.68,75.23,37952.38,-1.64,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-25,5664.17,5663.2,5664.32,5663.18,78555.5,-1.06,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-25,443.96,443.09,444.1,441.67,26620.49,-2.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-25,81.02,80.65,81.08,79.4,41595,-2.43,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-25,5809.84,5810.74,5811.89,5809.44,50894.29,1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-25,461.44,462.24,464.12,460.19,89452.7,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-25,77.75,78.34,80.02,75.97,46181.75,0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-25,5720.49,5719.63,5720.59,5718.5,66349.66,0.21,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-25,457.03,456.94,457.87,456.01,71585.26,1.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-25,78.9,78.05,80.15,76.69,21775.53,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-25,5825.03,5824.49,5826.18,5822.79,100972.31,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-25,457.63,457.37,459.37,456.62,95367.19,2.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-25,81.76,80.77,81.92,80.77,77730.95,2.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-25,80.35,80.72,82.28,79.06,109773.62,2.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-25,5761.43,5762.42,5762.45,5760.69,62643.5,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-25,5678.45,5679.09,5679.84,5677.5,14201.83,2.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-25,454.71,454.55,455.04,454.55,81024.33,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-25,447.41,446.72,448.5,446.3,12857.82,0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-25,77.78,78.31,79.85,75.81,81909.36,0.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-25,81.86,81.28,83.78,79.92,20666.23,-0.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-25,5844.83,5845.06,5847.06,5843.93,70541.44,0.95,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-25,5700.49,5700.57,5702.17,5700.07,93618.62,2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-25,447,447.52,448.56,446.52,44465.16,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-25,449.76,449.49,450.32,449.02,63971.91,-0.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-24,79.28,79.02,80.5,77.62,31548.3,2.21,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-24,5661.23,5660.5,5662.64,5660.3,37692.27,1.71,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-24,447.23,447.77,449.49,446.8,52602.92,0.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-24,78.82,79.81,81.69,77.14,76295.4,-1.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-24,5906.16,5906.28,5908.04,5905.04,12257.14,0.19,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-24,458.59,458.68,459.86,457.97,24241.59,0.94,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-24,78.12,78.36,79.32,76.53,87563.44,2.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-24,5829.07,5828.82,5829.35,5827.11,57157.65,0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-24,455.96,455.64,456.17,453.74,99623.39,1.97,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-24,76.04,76.45,77.77,75.15,36147.84,-2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-24,5880.63,5880.3,5882.09,5878.31,68018.05,-0.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-24,459.78,458.94,460.2,457.83,74173.42,-0.4,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-24,81.59,81.31,81.73,81.27,59406.41,0.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-24,5821.97,5821.36,5822.31,5819.63,29221.13,1.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-24,455.67,456.25,457.34,454.1,51128.74,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-24,80.04,80.13,81.44,79.3,96184.79,1.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-24,5814.14,5814.51,5814.78,5812.82,83916.4,1.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-24,451.52,450.93,452.34,449.44,33577.02,1.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-24,82.12,81.95,82.37,81.31,44789.86,-2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-24,5895.95,5896.08,5897.9,5894.34,72443.83,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-24,445.33,446.09,447.41,444.92,83347.56,2.31,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-24,81.29,81.45,82.41,79.73,93672.62,-0.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-24,80.29,81.16,81.7,78.89,45488.71,-1.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-24,5676.21,5677.1,5678.73,5676.04,65178.57,1.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-24,5842.33,5841.65,5843.16,5841.49,44892.37,2.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-24,465.31,464.69,465.64,464.22,58370.77,2.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-24,446.77,447.46,448.07,445.4,80003.83,-1.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-24,80.67,80.92,82.59,80.11,91169.83,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-24,79.55,78.8,79.7,78.2,38639.17,1.88,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-24,5709.26,5708.51,5709.8,5707.79,89789.54,-1.76,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-24,5853.62,5852.75,5854.36,5851.17,104384.35,1.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-24,453.64,452.66,454.01,451.95,66418.33,2.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-24,446.03,446.37,447.06,444.89,109072.25,1.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-23,77.07,77.82,79.47,75.3,109789.82,0.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-23,5795.65,5795.21,5796.77,5793.8,82671.25,2.35,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-23,453.85,452.87,455.14,451.77,47485.68,1.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-23,80.21,79.31,80.58,79.16,61809.21,2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-23,5948.41,5948.29,5949.13,5946.69,51210.78,2.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-23,455.64,455.67,456.85,454.95,79160.53,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-23,78.19,78.95,79.09,78.01,23334.51,0.85,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-23,5852.64,5852.48,5852.79,5851.31,49039.66,-1.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-23,463.73,464.29,465.53,462.49,18682.68,-2.05,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-23,78.93,79.3,79.31,77.8,99089.3,1.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-23,5699.92,5700.29,5700.96,5697.97,106611.03,2.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-23,454.03,453.78,455.49,452.84,80931.75,-2.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-23,78.83,78.32,79.4,76.61,89566.99,1.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-23,5844.44,5844.03,5846.17,5842.18,62341.1,0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-23,463.87,463.81,464.05,462.54,37842.45,2.46,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-23,82.56,81.7,83.43,81.67,27272.93,2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-23,5750.86,5751.19,5751.26,5750.47,51388.81,-2.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-23,451.7,452.46,452.64,451.64,16560.81,2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-23,81.98,81.31,83.02,80.04,69900.11,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-23,5703.76,5704.03,5705.32,5703.14,84654.77,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-23,462.95,463.03,464.47,461.43,78756.95,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-23,79.12,79.58,80.72,78.39,28565.63,-1.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-23,81.73,82.17,82.65,81.39,65091.27,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-23,5737.3,5738.2,5739.87,5737.2,88492.41,2.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-23,5730.61,5731.19,5731.5,5730.08,37798.01,0.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-23,452.63,453.11,453.47,451.39,101254.2,2.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-23,450.16,449.75,451.58,448.47,27860.38,0.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-23,78.64,79.64,79.88,76.98,49698.61,0.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-23,78.36,77.87,79.83,76.48,11696.43,-2.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-23,5815.57,5816.05,5817.47,5814.1,17644.56,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-23,5886.35,5887.14,5887.71,5884.83,59541.59,-2.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-23,461.27,461.94,462.89,460.49,101651.05,0.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-23,450.5,449.77,451.79,447.92,63154.91,2.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-22,80.57,79.95,80.85,78.08,60634.29,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-22,5879.67,5880,5880.28,5879.45,78399.92,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-22,459.9,458.95,461.65,458.48,106203.27,0.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-22,81.51,80.65,83.21,79.61,24465.72,1.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-22,5855.38,5856.38,5857.18,5854.76,90065.12,1.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-22,460.3,459.53,460.42,459.07,90450.26,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-22,81.54,81.43,82.38,80.09,11967.92,-1.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-22,5827.08,5827.37,5829.04,5826.14,50154,-0.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-22,457.33,457.41,458.52,455.72,77456.88,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-22,74.83,74.63,76.58,72.83,40602.63,-1.33,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-22,5676.2,5675.21,5676.52,5673.93,81301.32,2.46,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-22,455.83,456.73,457.07,454,51277.38,-2.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-22,81.27,80.81,83.21,78.92,51096.76,-2.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-22,5877.25,5877.74,5878.41,5875.5,23209.66,1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-22,447.66,448.43,450.19,446.42,68254.63,-1.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-22,81.1,81.83,82.56,79.27,52760.59,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-22,5690.35,5689.41,5690.82,5687.91,109238.13,0.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-22,445.89,446.47,447.22,444.15,31753.91,0.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-22,81.89,82.08,83.35,80.21,29858.31,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-22,5676.12,5677.07,5678.31,5674.33,61693.46,0.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-22,457.13,457.1,457.96,455.21,98076.69,2.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-22,76.86,77.54,79.3,75.77,14828.59,2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-22,82.72,82.08,83.72,80.88,75470.98,2.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-22,5761.17,5760.92,5761.95,5760.53,37584.55,1.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-22,5829.08,5828.47,5829.95,5827.02,47702.74,0.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-22,456.65,456.21,456.66,454.78,34632.37,-2.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-22,451.5,451.89,452.49,451.42,107276.73,0.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-22,78.4,78.39,80.26,78.04,56867.37,0.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-22,78.6,78.79,79.08,78.47,96553.43,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-22,5714.76,5715.05,5716.94,5712.81,41491.06,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-22,5934.4,5933.9,5936.34,5932.35,91163.5,2.54,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-22,448.75,448.84,450.17,448.01,30337.35,2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-22,456.33,456.68,457.31,455.6,35790.77,2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-21,79.54,80.05,81.13,78.39,72157.49,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-21,5814.54,5814.23,5814.91,5812.46,54868.39,-2.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-21,448.42,447.98,448.99,446.4,75961.02,1.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-21,83.08,82.2,84.83,81.17,57966.69,2.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-21,5663.42,5662.52,5664.9,5661.97,10231.02,2.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-21,448.65,449.45,451.19,446.96,80504.41,-0.08,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-21,78.71,79.68,81.47,77.25,64333.33,2.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-21,5753.14,5752.82,5754.17,5751.05,43236.31,2.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-21,455.11,455.53,456.72,454.39,70548.01,2.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-21,75.99,76.74,78.02,74.86,26911.01,0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-21,5902.41,5902.72,5902.91,5902.33,63603.65,2.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-21,451.51,452.13,453.89,450.48,79886.01,0.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-21,80.31,80.55,80.72,78.33,65168.66,2.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-21,5700.85,5700.6,5702.81,5699.32,105826.09,-1.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-21,456.98,456.27,457.2,454.88,99557.82,1.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-21,80.92,79.96,81.09,78.89,86183.73,-1.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-21,5889.9,5890.2,5891.6,5888.76,34381.87,-0.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-21,449.37,449.83,451.09,448.95,58977.02,-2.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-21,80.15,80.4,81.22,80.1,48305.81,1.81,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-21,5852.62,5852.28,5853.38,5850.64,105587.34,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-21,451.59,450.72,452.81,449.55,54325.22,1.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-21,81.38,81.9,82.65,80.63,16820.75,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-21,80.23,80.08,80.52,78.09,18460.21,1.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-21,5675.37,5674.6,5676.25,5673.24,54133.41,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-21,5894.13,5895.08,5896.59,5892.36,75535.62,-1.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-21,450,450.44,451.77,448.92,54964.77,1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-21,461.63,460.78,462.34,459.2,109644.52,1.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-21,76.81,77.75,79.25,74.81,44145.17,-1.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-21,77.79,78.02,79.4,76.46,58404.29,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-21,5673.67,5673.08,5675.37,5671.91,11713.48,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-21,5854.28,5854.48,5855.07,5853.61,48317.43,2.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-21,458.57,459.08,460.69,457.67,29491.1,-1.55,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-21,450.29,450.18,451.46,448.22,104834.03,-2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-18,79.61,79.48,80.91,77.6,23349.78,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-18,5845.02,5845.26,5846.64,5844.75,106492.33,-1.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-18,445.12,445.29,445.29,444.7,32574.3,-1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-18,81.52,81.05,83.05,80.85,70087.76,1.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-18,5851.63,5851.15,5853.22,5850.18,89101.23,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-18,454.23,454.44,456.37,452.71,99900.18,-1.01,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-18,79.35,78.42,79.47,76.7,26870.47,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-18,5911.67,5911.77,5913.42,5911.48,107989.57,2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-18,451.11,450.97,451.3,450.62,91334.75,0.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-18,78.47,78.49,79.82,78.44,22555.35,2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-18,5949.57,5950.36,5951.73,5948.4,101408.87,-0.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-18,459.24,460.02,460.87,459.13,87539.39,0.49,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-18,80.75,79.81,81.64,79.07,59859,2.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-18,5924.57,5923.82,5925.31,5922.89,37996.82,0.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-18,452.2,452.43,454.34,451.93,92287.37,0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-18,79.17,78.78,80.48,76.85,46776.73,-0.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-18,5779.38,5778.47,5780.05,5776.91,16438.94,-1.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-18,462.53,463.15,463.79,462.1,12380.5,2.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-18,76.78,77.58,78.12,76.65,37695.86,-2.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-18,5884.58,5885.08,5886.99,5883.66,63187.91,-0.35,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-18,446.59,447.29,447.89,446.58,20478.17,-0.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-18,78.57,78.85,78.97,77.25,99239.28,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-18,78.73,78.09,78.97,76.55,84470.41,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-18,5698.46,5699.11,5699.43,5697.64,70726.54,1.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-18,5854.16,5854.08,5854.62,5853.31,58004.19,-0.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-18,462.63,463.15,464.77,462.24,101727.69,1.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-18,462.6,463.07,463.91,462.02,74014.88,1.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-18,81.29,81.04,83.12,80.76,34552.76,-0.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-18,81.11,81.1,82.3,79.79,74156.58,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-18,5767.05,5767.03,5768.2,5766.89,102302.45,-2.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-18,5950.48,5950.76,5951.14,5948.76,73892.03,2.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-18,457.33,456.64,457.35,454.86,85357.26,2.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-18,450.75,451.44,452.8,450.75,62180.28,1.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-17,79.75,80.21,80.53,79.22,73379.13,-2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-17,5663.42,5662.52,5663.65,5662.3,101382.79,2.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-17,457.65,456.76,458.74,455.32,35716.8,1.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-17,80.44,81.26,82.74,79.82,91476.06,1.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-17,5668.29,5669.06,5670.38,5667.43,49637.71,2.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-17,445.3,445.11,446.84,443.13,83837.98,-0.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-17,80.97,80.16,82.21,79.77,30406.41,0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-17,5755.81,5756.02,5757.91,5755.1,61789.89,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-17,451.32,450.85,452.71,450.01,62960.57,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-17,78.97,78.45,79.67,77.92,85524.59,0.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-17,5916.17,5916.84,5918.12,5916.15,93091,-0.43,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-17,445.64,446.53,446.66,444.23,38892.99,1.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-17,78.85,79.35,80.04,77.73,67633.98,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-17,5852.65,5852.79,5854.13,5850.65,18470.81,-2.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-17,446.3,446.35,447.55,444.32,51650.47,1.92,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-17,78.15,78.46,79.87,76.2,107279.2,2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-17,5894.04,5893.54,5894.28,5891.81,94324.53,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-17,446.67,445.89,446.69,445.83,56809.58,0.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-17,77.44,78.14,79.12,76.12,99041.93,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-17,5753.7,5752.77,5753.82,5751.19,73945.36,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-17,453.01,452.11,453.63,450.7,89758.8,1.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-17,79.09,79.26,80.61,78.41,85628.45,1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-17,79.84,79.62,80.07,77.87,46881.42,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-17,5661.99,5661.08,5662.95,5660.41,90063.33,2.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-17,5715.43,5716.24,5717.77,5715.15,20103.99,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-17,448.09,448.73,449.01,446.54,83300.87,0.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-17,445.03,445.64,447.58,444.92,71754.13,2.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-17,79.7,79.32,80.5,78.1,65626.09,-0.16,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-17,79.38,80.15,80.55,79.28,95578.81,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-17,5860.38,5860.42,5861.02,5859.24,31404.42,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-17,5844.44,5843.67,5845.93,5842.22,85035.94,1.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-17,458.74,459.59,461,458.43,61277.26,2.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-17,455.33,455.16,455.85,453.32,101755.22,-1.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-16,77.34,77.78,79.65,76.32,70320.23,-2.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-16,5875.94,5875.65,5877.3,5873.75,100378.63,1.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-16,446.83,446.35,448.55,446.34,50671.74,-1.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-16,79.76,80.61,81.88,77.8,15796.46,2.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-16,5857.26,5857.89,5858.69,5856.86,96362.17,2.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-16,445.22,445.94,447.74,443.62,11244.2,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-16,80.2,80,80.65,78.97,13108.98,0.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-16,5885.67,5886.35,5887.02,5884.56,22268.53,0.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-16,458.37,459,460.24,457.06,20752.11,-0.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-16,74.51,75.03,76.58,73.3,77239.99,0.36,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-16,5827.82,5828.26,5829.05,5825.87,89224.17,1.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-16,461.55,461.98,462.25,461.36,84516.12,1.93,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-16,79.24,78.33,80.69,77.87,59801.66,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-16,5704.75,5704.46,5705.27,5703.45,27051.3,-2.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-16,448.67,448.46,450.64,448.28,24503.81,-2.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-16,80.03,79.83,81.71,78.86,77203.37,0.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-16,5899.64,5899.1,5900.31,5898.18,68510.27,-1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-16,450.7,451.7,452.05,449.19,92382.02,0.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-16,82.54,82.4,83.08,80.69,45250.78,-0.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-16,5711.96,5712.42,5712.48,5711.82,105869.18,1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-16,455.62,456.58,457.01,453.86,104366.74,-1.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-16,82.24,81.85,83.58,80.93,43692.36,0.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-16,80.11,79.92,81.07,78.04,87854.43,2.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-16,5915.29,5914.53,5915.73,5912.91,53950.94,2.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-16,5687.12,5687.42,5688.12,5686.11,105005.14,0.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-16,445.28,445.86,446.06,443.49,86973,-1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-16,452.81,452.31,454.12,452.21,58312.62,-2.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-16,81.39,81.15,83.23,79.29,63463.08,-1.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-16,78.74,77.86,80.22,76.82,53727.97,0.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-16,5771.17,5771.78,5771.93,5769.96,32970.85,-0.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-16,5937.77,5937.85,5939.59,5936.1,103367.19,2.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-16,452.16,451.74,454.14,450.39,98322.6,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-16,460.53,459.53,460.91,457.86,44716.63,-1.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-15,78.49,78.26,78.51,77.81,49305.87,1.35,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-15,5783.81,5783.86,5785.47,5782.45,107840.93,2.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-15,462.99,463.95,465.88,462.21,96232.45,1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-15,80.44,79.8,81.63,78.52,31633.17,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-15,5774.62,5775.38,5776.38,5773.22,16586.43,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-15,457.51,456.73,457.75,455.19,68346.16,2.48,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-15,79.56,80.24,80.74,79.29,12519.62,1.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-15,5674.19,5673.48,5675.83,5672.4,29081.57,-1.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-15,464.3,464.61,466.54,463.33,23112.12,1.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-15,76.96,77.42,78.86,76.27,49811.9,-0.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-15,5733.53,5733.22,5734.68,5731.98,40633.68,2.26,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-15,457.58,457.05,458.57,455.99,109188.44,2.82,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-15,77.47,77.76,78.35,77.43,35172.61,1.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-15,5660.57,5661.56,5662.88,5660.25,63592.17,0.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-15,461.49,461.62,461.85,460.91,35065.85,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-15,79.18,78.43,79.66,78.41,95829.8,2.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-15,5943.05,5942.23,5944.86,5940.27,73292.58,1.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-15,458.11,457.67,459.45,455.73,42838.82,1.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-15,80.48,79.6,81.5,78.11,36923.06,-0.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-15,5715.66,5715.26,5717.54,5714.38,42170.4,-1.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-15,448.38,449.26,450.24,447.02,54358.94,2.93,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-15,82.13,82.26,83.69,80.22,101745.32,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-15,79.5,78.95,79.75,78.8,35583.35,-0.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-15,5871.48,5871.6,5873.43,5870.86,59863.62,2.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-15,5849.54,5850.3,5850.77,5847.81,92587.55,-2.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-15,457.16,456.19,458.68,454.67,97491.28,-2.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-15,445.5,445.82,447.73,444.1,72025.83,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-15,81.22,80.46,81.79,79.01,26128,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-15,81.33,81.13,82.22,79.88,79832.93,0.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-15,5922.23,5923.05,5923.89,5921.6,39058.42,1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-15,5938.07,5937.21,5938.75,5935.67,60359.17,2.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-15,457.17,457.61,458.33,455.43,98677.66,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-15,462.77,462.48,463.32,460.53,100362.14,0.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-14,78.61,78.25,79,76.97,15005.27,-0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-14,5860.7,5861.12,5861.91,5859.25,88848.14,-1.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-14,460.9,460.8,461.98,460.05,63207.21,-1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-14,80.71,80.66,81.62,80.6,75709.93,0.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-14,5790.61,5791.31,5791.98,5788.94,100314.97,-1.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-14,448.73,449.03,449.66,447.38,109898.29,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-14,80.46,79.53,81.41,79.01,105658.16,0.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-14,5857.45,5856.66,5858.92,5855.25,55768.48,1.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-14,446.85,447.33,448.83,444.97,89427.77,-2.6,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-14,78.9,79.03,79.77,77.15,105925.9,2.93,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-14,5853.67,5852.85,5854.8,5852.32,23430.98,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-14,454.69,454.39,455.28,453.7,109648.34,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-14,80.55,79.61,80.98,77.95,84564.05,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-14,5773.96,5774.13,5774.61,5772.36,21139.61,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-14,458.13,458.89,459,457.93,82422.32,-2.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-14,79.27,78.54,80.53,77.3,48961.07,1.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-14,5787.32,5786.36,5788.01,5785.47,28207.38,0.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-14,451.47,450.97,452.59,449.2,93385.38,-2.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-14,81.79,82.34,84.33,80.16,30408.47,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-14,5840.41,5839.7,5842.3,5839.53,27838.66,1.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-14,444.41,445.29,447.07,443.13,99617.29,-0.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-14,77.56,78.01,79.18,76.21,82467.46,2.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-14,80.69,80.45,80.8,79.22,15479.8,2.1,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-14,5680.84,5681.51,5682.22,5679.16,31894.56,2.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-14,5677.51,5678.04,5678.75,5675.56,90502.19,-1.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-14,458.97,458.72,460.32,456.82,49587.72,-2.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-14,460.03,459.03,461.04,458.23,80173.79,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-14,80.66,80.09,81.49,79.87,58114.15,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-14,77.19,78.05,78.14,76.55,55789.01,-2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-14,5827.31,5827.28,5828.56,5827.22,62011.51,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-14,5911.82,5912.56,5913.34,5911.07,26067.87,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-14,456.39,455.6,457.83,454.49,109148.06,-2.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-14,448.14,449.05,449.72,447.88,95586.43,1.46,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-11,80.25,80.24,80.91,79.77,24602,2.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-11,5937.17,5936.56,5937.58,5935.14,76687.02,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-11,450.66,449.87,451.41,449.06,73789.77,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-11,79.62,79.32,80.14,79.19,35182.31,0.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-11,5696,5696.31,5696.57,5695.16,57977.55,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-11,453.1,452.83,454.16,452.67,45852.01,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-11,80.18,79.31,81.17,77.78,86931.43,2.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-11,5756.79,5757.28,5757.73,5756.56,38101.49,-2.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-11,452.75,453.05,454.17,450.78,94682,2.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-11,76.59,77.29,77.65,75.15,80288.79,-1.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-11,5721.46,5721.64,5722.77,5719.96,49189.34,-1.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-11,443.8,442.95,444.71,442.69,51435.42,-2.3,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-11,80.15,80.75,82.05,78.99,77712.9,-2.42,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-11,5703.23,5703.85,5704.16,5702.63,48179.25,2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-11,463.69,464.49,465.66,463.22,52876.37,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-11,82.38,81.67,84.29,80.52,78196.73,2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-11,5808.9,5809.78,5809.87,5807.52,82539.85,-0.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-11,457.1,456.73,458.69,455.98,59757.66,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-11,80.77,80.11,82.54,79.86,61435.02,2.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-11,5786.92,5786.39,5788.43,5786.27,80462.47,2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-11,446.73,447.18,448.33,446.11,86325.86,0.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-11,80.54,79.93,80.68,79.12,50317,-0.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-11,83.04,82.22,83.99,82.01,88188.18,1.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-11,5950.78,5950.16,5951.71,5948.92,41398.63,2.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-11,5747.87,5748.45,5750.43,5746.71,16504.3,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-11,456.02,455.98,456.41,455.72,26255.62,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-11,449.14,448.3,450.27,448.26,17422.41,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-11,81.19,81.78,82.31,79.24,103190.31,2.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-11,78.24,78.39,78.94,77.13,39667.31,0.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-11,5840.4,5840.93,5841.11,5840.07,16587.71,-1.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-11,5665.48,5665.88,5667.33,5663.56,38624.37,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-11,463.32,463.27,464.73,461.57,46091.22,-0.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-11,448.4,448.41,450.19,446.75,48364.58,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-10,81.97,82.05,83.38,81.6,102004.62,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-10,5764.16,5763.9,5764.59,5762.25,109334.76,-1.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-10,445.96,446.55,446.96,444.75,108801.09,-0.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-10,77.87,78.72,80.03,77.5,55641.41,1.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-10,5914.39,5914.19,5914.48,5913.46,39366.81,0.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-10,460.91,461.77,462.14,459.83,16247.55,0.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-10,81.68,81.61,83.45,81.02,25167.92,2.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-10,5710.22,5710.69,5712.56,5709.06,52602.04,0.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-10,451.34,451.3,452.61,451.14,60880.85,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-10,78.65,78.74,80.43,76.8,20560.35,-0.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-10,5710.3,5710.68,5712.28,5708.62,65120.38,-1.51,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-10,452.52,451.62,454.21,449.92,57655.87,-2.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-10,79.95,80.04,81.46,79.14,99103.84,-1.99,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-10,5728.08,5727.28,5728.18,5725.76,89860.15,0.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-10,464.68,464.55,466.01,464.35,107024.96,1.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-10,78.21,79.08,80.23,76.66,97858.57,0.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-10,5821.4,5821.25,5821.94,5819.76,17505.61,0.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-10,449.67,449.2,450.7,448.81,73629.69,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-10,80.33,80.62,81.17,79.55,12952.87,-2.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-10,5730.82,5731.39,5733.38,5730.09,71253.97,1.23,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-10,455.81,454.81,457.42,452.82,69138.95,1.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-10,78.96,78.31,79.77,78.22,66958.4,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-10,79.53,80.46,81.6,77.59,55747.51,2.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-10,5925.51,5925.24,5926.44,5923.39,10367.53,1.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-10,5901.46,5900.75,5902.82,5898.84,50922.84,1.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-10,446.85,446.5,446.97,445.05,98040.03,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-10,448.5,448.46,448.93,447.4,108701.14,2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-10,79.56,78.65,79.66,76.7,30564.68,-2.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-10,80.24,80.37,81.72,78.94,108569.68,-0.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-10,5677.4,5677.58,5679.35,5675.4,105489.89,-2.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-10,5757.49,5757.4,5757.98,5755.71,12226.54,-0.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-10,460.76,460.03,462.6,459.08,103139.23,0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-10,447.29,447.05,449.15,446.6,96908.6,-1.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-09,80.75,80.2,81.88,78.76,89160.68,2.75,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-09,5753.78,5752.83,5754.69,5750.93,99458.66,-2.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-09,458.91,459.72,461.53,458,15245.88,1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-09,80.63,80.83,81.64,79.71,18020.29,-1.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-09,5937.37,5937.07,5939.32,5935.92,78792.35,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-09,456.64,457.27,458.59,454.88,92405.32,-0.7,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-09,80.82,81.03,81.11,80.82,93014.61,0.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-09,5713.44,5713.52,5714.23,5711.96,59374.13,-2.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-09,455.66,456.31,457.44,453.94,27554.45,-0.82,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-09,75.3,74.7,76.46,73.29,100210.55,1.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-09,5848.44,5848.84,5850.26,5847.31,70185.55,1.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-09,461.08,460.97,462.09,459.83,86741.75,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-09,78.53,77.75,78.96,76.26,98956.23,-2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-09,5858.87,5858.32,5860.25,5857.94,54614.57,2.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-09,455.49,455.08,456.99,454.77,29739.78,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-09,79.44,79.81,80.93,79.35,94665.59,-1.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-09,5695.82,5695.37,5695.93,5695.32,99487.28,-1.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-09,447.12,447.4,448.15,446.07,14541.43,-2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-09,80.38,79.91,80.87,78.01,77414.72,0.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-09,5740.85,5740.94,5742.81,5740.12,75353.39,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-09,458.18,457.36,458.53,456.06,98067.37,-1.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-09,81.42,81.62,82.84,80.01,64681.71,1.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-09,77.81,77.4,79.38,76.72,34065.9,1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-09,5844.23,5844.37,5845.23,5843.7,79021.03,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-09,5783.6,5784.18,5784.97,5782.8,88049.99,0.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-09,447.84,448.66,448.72,446.3,48874.91,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-09,448.95,448.67,449.91,447.59,102787.36,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-09,81.33,81.15,82.2,81.14,13990.17,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-09,82.79,82.06,82.9,81.97,38488.97,0.21,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-09,5950.31,5950.5,5951.93,5949.25,95735.08,-1.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-09,5862.57,5862.35,5864.43,5861.08,63838.47,1.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-09,446.28,446.78,447.67,444.49,61752.6,2.55,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-09,461.23,461.24,461.55,459.44,43916.36,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-08,80.02,79.94,81.23,78.98,38657.66,1.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-08,5940.08,5939.89,5941.96,5937.99,86373.71,-1.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-08,453.15,452.59,453.95,451.18,51323.45,2.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-08,78.13,77.82,78.22,77.59,49099.64,-1.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-08,5762.3,5762.49,5763.56,5760.94,86004.33,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-08,455.96,455.37,457.89,453.67,105861.68,-0.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-08,81.53,81.25,82.75,81.22,43954.56,-0.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-08,5949.65,5949.22,5949.9,5947.51,15065.84,1.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-08,451.08,450.33,452.77,450.31,17708.94,-1.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-08,77.61,77.84,78.8,75.67,46184.88,-2.47,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-08,5726.91,5725.94,5727.34,5724.49,100260.76,0.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-08,445.83,445.08,447.59,444.11,43702.27,-1.05,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-08,80.14,81.03,81.13,78.56,25244.61,-0.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-08,5885.4,5886.13,5887.74,5884.2,43766.16,2.26,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-08,464.22,464.03,464.87,464,108434.1,-1.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-08,78.94,78.68,79.88,78.34,51118.69,0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-08,5871.33,5871.68,5873.13,5869.33,58623.13,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-08,465.33,464.56,466.9,463.1,37398.23,0.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-08,81.03,81.74,82.88,80.95,26343.11,-2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-08,5702.28,5702.47,5703.69,5700.76,11489.85,2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-08,453.33,453.77,454.31,453.3,29671.87,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-08,79.78,80.28,81.26,78.27,106110.99,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-08,79.17,79.64,81.37,77.82,30874.16,2.89,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-08,5700.59,5701.03,5701.34,5699.97,16228.54,2.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-08,5691.54,5692.32,5694.17,5690.39,46068.42,0.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-08,462.91,462.6,463.89,462.14,103488.6,1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-08,457.03,456.8,458.44,456.63,82438.18,2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-08,80.02,79.03,80.96,77.4,100615.37,-0.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-08,79.69,79.67,81.64,78.01,84600.13,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-08,5927.25,5927.58,5927.98,5926.28,27369.66,-2.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-08,5811.77,5811.94,5812.7,5811.26,66120.52,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-08,461.45,461.52,462.12,461.12,92161.31,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-08,452.64,452.2,453.49,450.73,10586.59,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-07,76.65,77.61,77.72,75.6,56192.34,0.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-07,5893.14,5892.64,5894.35,5890.72,94007.32,-1.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-07,450.24,450.12,451.68,449,18367.06,-2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-07,79.04,78.68,79.29,76.86,39364.06,-2.13,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-07,5710.13,5710.54,5710.67,5708.43,46939.83,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-07,456.25,455.86,457.5,454.22,38494.82,-2.29,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-07,76.53,77.53,79.09,76.11,49432.52,-1.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-07,5885.07,5886.03,5886.21,5883.85,104170.48,-1.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-07,456.82,456.06,457.35,454.89,34765.53,0.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-07,78.82,79.35,79.83,78.15,26354.8,1.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-07,5899.52,5899.38,5900.59,5899.26,52066.68,-2.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-07,458.85,459.29,460.58,457.64,104918.8,-2.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-07,80.71,80.18,81.21,78.34,82562.63,2.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-07,5671.92,5671.73,5672.07,5671.03,22067.82,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-07,446.58,445.72,448.44,445.2,66362.66,1.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-07,82.63,81.68,83.08,81.43,92902.72,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-07,5770.7,5771.55,5771.65,5769.48,50552.27,0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-07,448.67,447.79,448.94,446.35,52217.16,-2.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-07,80.97,81.4,83.1,80.82,43806.27,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-07,5886.33,5885.63,5886.94,5885.3,52950.87,-2.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-07,455.27,454.71,456.43,453.75,102872.33,0.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-07,81.56,82.12,83.37,79.65,44938.77,0.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-07,81.1,80.19,82.89,78.69,19512.67,0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-07,5818.65,5818.21,5819.96,5818.2,36743.7,2.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-07,5662.03,5661.8,5662.59,5661.13,49557.7,2.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-07,460.99,460.48,461.04,458.78,20362.04,2.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-07,447.68,448.66,450.36,446.37,37710.71,1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-07,79.63,79.28,80.92,78.23,36781.64,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-07,78.82,77.98,80.5,77.13,16957.35,-2.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-07,5820.13,5819.56,5821.35,5819.25,36347.03,1.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-07,5830.68,5830.64,5832.26,5830.08,25505.96,0.48,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-07,450.73,450.97,452.66,449.24,31681.98,2.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-07,449.13,450.08,451.02,447.96,76501.01,-1.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-04,80.29,81.1,82.68,79.5,40195.83,2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-04,5666.34,5665.44,5668.1,5665.35,31401.29,0.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-04,462.39,461.91,464.25,461.49,40349.46,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-04,80.09,79.53,80.87,77.57,91475.55,2.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-04,5678.05,5677.48,5678.63,5676.98,96414.97,-2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-04,452.23,452.88,454.84,451.11,46300.78,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-04,80.41,80.2,81.96,79.76,46421.2,2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-04,5867.91,5867.8,5869.88,5866.74,96130.3,-0.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-04,457.74,457.58,459.34,455.99,81101.41,-1.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-04,74.91,74.69,76.78,72.97,101511.86,-1.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-04,5892.64,5892.98,5894.17,5891.42,31445.08,-2.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-04,459.49,460.01,461.4,458.52,92968.4,-1.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-04,79.66,78.95,81.04,77.35,89601.98,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-04,5859.05,5858.89,5860.83,5857.68,37749.48,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-04,445.62,445.09,446.78,444.26,91294.29,0.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-04,78.3,79.23,80.26,77.78,21359.32,2.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-04,5701.9,5702.2,5703.06,5700.46,97272.15,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-04,456.69,455.95,457.56,454.15,31923.93,0.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-04,81.28,81.86,82.73,80.56,85750.25,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-04,5738.72,5738.51,5738.77,5738.13,109115.95,1.43,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-04,445.2,445.8,445.91,443.81,15811.95,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-04,82.85,82.2,83.22,81.3,27701.36,0.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-04,77.02,77.56,77.69,76.08,41627.57,1.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-04,5661.11,5662.1,5663.02,5660.52,28955.37,-2.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-04,5827.52,5828.27,5829.25,5825.86,95873.89,0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-04,451.19,450.4,451.27,449.92,35727.28,1.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-04,449.62,450.58,451,447.85,49836.73,-0.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-04,81.33,80.42,81.95,79.81,12610.58,1.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-04,77.9,78.84,80.69,77.63,107567.54,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-04,5663.28,5663.38,5664.13,5661.56,107592.9,-0.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-04,5953.05,5953.6,5954.4,5951.11,20612.11,-0.32,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-04,461.94,461.9,463.19,460.65,59626.99,-2.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-04,453.52,454.12,455.33,453.31,75579.07,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-03,82.23,81.53,83.61,80.57,37450.42,1.75,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-03,5929.11,5929.2,5931.05,5927.84,103370.99,1.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-03,450.48,450.31,452.48,449.91,60589.44,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-03,82.36,82.1,82.46,80.6,90828.58,2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-03,5682.76,5683.06,5684.56,5680.8,31702.43,-0.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-03,460.55,460.32,462.27,459.3,56497.9,-1.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-03,78.91,78.76,80.17,77.05,74945.07,1.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-03,5768.94,5768.54,5769.73,5767.38,29485.42,-0.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-03,458.36,459.23,460.04,458.27,13496.64,1.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-03,76.2,76.67,78.34,75.94,85479.44,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-03,5833.96,5834.21,5834.35,5832.23,88129.24,-1.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-03,449.32,449.42,450.03,448.75,20841.22,0.37,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-03,77.39,77.8,78.84,75.81,15041.4,-2.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-03,5687.04,5686.96,5688.79,5685.95,14259.36,2.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-03,448.8,448.63,449.78,446.87,91596.61,-0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-03,79.6,79.81,80.52,78.86,107449.94,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-03,5798.84,5799.3,5799.79,5798.39,74474.65,0.17,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-03,458.99,459.85,461.24,458.38,10204.68,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-03,77.66,78.06,78.28,76.15,59737.11,0.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-03,5699.32,5698.48,5699.87,5697.45,90650.56,0.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-03,462.02,461.36,462.95,459.75,19824.24,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-03,78.53,77.92,79.63,77.03,41762.38,1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-03,77.01,77.76,78.63,76.06,107768.7,-2.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-03,5807.53,5808.31,5810.15,5806.34,108606.48,-0.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-03,5915.59,5914.64,5916.9,5914.51,77577.39,-2.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-03,453.6,453.77,453.8,453.13,89015.84,-2.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-03,450.69,451.57,452.05,449.16,100168.69,-2.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-03,82.33,81.91,83.13,80.32,12468,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-03,80.62,81.54,82.28,79.25,102221.97,2.51,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-03,5667.67,5667.12,5669.02,5666.46,46633.47,-2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-03,5859.79,5860.47,5862.24,5858.15,64688.4,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-03,447.22,447.18,449.15,446.59,36734.2,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-03,463.09,462.41,464.08,460.52,24408.4,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-02,82.04,81.33,82.52,79.67,31773.92,2.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-02,5910.38,5909.78,5911.93,5907.99,31942.59,-1.45,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-02,454.62,453.87,456.16,453.72,43940.74,-1.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-02,80.17,80.66,82.1,78.8,25067.5,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-02,5915.87,5915.13,5916.49,5914.21,83235.07,0.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-02,459.1,459.9,461.68,458.77,102064.62,-1.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-02,78.24,78.43,78.74,76.91,66637.3,1.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-02,5667.74,5668.05,5669.12,5667.11,46855.44,2.89,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-02,448.19,448.6,449.61,447.08,86594.41,-1.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-02,76.68,77.61,77.91,76.46,76426.48,-2.96,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-02,5866.85,5866.42,5867.1,5865.94,74411.52,-1.52,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-02,451.81,452.65,454.07,451.12,97621.9,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-02,80.2,79.22,81.06,78.78,93073.5,3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-02,5680.65,5680.82,5680.84,5678.84,101689.23,2.26,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-02,451.25,450.47,451.31,449.01,90269.97,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-02,80.27,80.83,82.16,79.25,17149.97,1.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-02,5679.69,5678.96,5679.71,5678.7,47570.49,-2.01,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-02,450.96,451.08,452.63,449.34,98067.63,0.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-02,79.06,79.09,80.88,77.71,15553.11,-1.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-02,5908.42,5909.33,5911.26,5907.97,74514.05,-0.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-02,455.01,454.03,455.44,453.1,35515.77,1.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-02,79.45,79.73,80.11,78.34,76046.26,1.31,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-02,77.23,78.22,79.8,76.07,40965.72,2.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-02,5800.04,5799.79,5800.9,5798.79,91946.17,2.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-02,5847.21,5846.57,5849.19,5845.71,104958.11,-0.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-02,446.74,446.75,448.51,445.45,62199.82,0.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-02,453.09,453.08,454.95,451.59,91608.48,0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-02,79.37,78.75,80.31,77.84,40889.1,0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-02,79.66,80.45,81.67,78.06,61582.4,-1.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-02,5866.44,5866.54,5868.36,5864.83,14452.95,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-02,5871.86,5872.53,5873.17,5870.22,75486.46,1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-02,459.14,459.04,459.34,458.15,33747.48,-2.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-02,447.51,447.41,447.82,445.85,34474.44,1.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-01,79.36,79.91,80.14,78.1,21937.59,0.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-01,5949.58,5948.6,5950.75,5946.66,33963.06,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-01,452.51,451.93,454.15,451.06,70669.86,2.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-01,78.46,78.23,80.27,76.97,25928.47,2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-01,5945.74,5946.12,5947.67,5945.38,79762.99,2.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-01,457.16,457.63,458.92,455.89,101266.9,-0.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-01,81.06,82.04,82.05,80.4,35685.68,2.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-01,5693.06,5693.77,5695.15,5692.91,51653.64,-0.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-01,458.04,457.88,460.04,456.47,56716.71,-1.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-01,75.65,75.93,77.48,74.02,69645.02,-2.62,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-01,5893.85,5893.74,5894.12,5892.87,78604.86,0.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-01,456.89,457.2,458.62,456.82,96428.14,-0.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-01,82.14,81.48,83.11,81.34,106299.79,2.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-01,5829.04,5828.55,5830.84,5828.23,64685.51,2.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-01,450.19,449.64,451.82,448.99,49267.34,-0.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-01,80.38,79.53,82.01,78.15,28739.45,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-01,5674.04,5674.38,5674.56,5673.65,63627.86,1.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-01,464.03,463.86,464.81,463.27,91062.16,1.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-01,82.67,82.23,83.63,80.53,27724.43,-2.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-01,5724.4,5724.83,5724.99,5722.95,46444.98,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-01,460.99,461.54,463.32,459.28,102991.07,2.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-01,76.71,77.52,78.03,76.08,95319.39,-1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-01,81.39,82.02,83.8,81.06,41894.79,2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-01,5678.5,5678.47,5679.97,5678.24,21861.23,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-01,5925.59,5925.69,5926.76,5925.46,54499.37,-0.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-01,452.15,451.56,453.75,451.19,66115.35,1.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-01,453.54,452.62,453.61,450.74,105697.8,-1.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-01,80.44,81.24,82.92,80.39,105277.53,-1.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-01,77.14,77.33,78.84,77.07,33432.17,1.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-01,5752.55,5752.44,5753.16,5751.07,82843.84,1.78,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-01,5783.11,5782.56,5784.35,5781.24,22276.49,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-01,458.35,459.3,459.96,456.56,62786.75,-0.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-01,451.55,451.43,451.88,450.47,44096.26,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-31,80.71,81.23,81.82,79.3,84397.21,2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-31,5906.04,5905.54,5906.27,5903.56,18251.78,-0.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-31,463.35,463.95,464.89,463.07,37874.47,1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-31,81.82,82.17,83.65,81.31,28475.73,1.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-31,5696.61,5697.44,5698.23,5696.3,100026.21,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-31,457.52,456.81,458.3,456.52,71836.51,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-31,79.52,78.84,80.94,76.98,99186.5,0.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-31,5658.14,5657.83,5658.53,5657.66,51474.94,1.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-31,460.48,461.19,461.99,459.34,57171.82,0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-31,74.66,74.95,75.92,73.24,54183.39,-0.93,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-31,5791.43,5792,5793.73,5790.03,102040.84,0.37,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-31,443.3,443.33,443.91,442.46,84142.12,-1.71,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-31,79.95,79.99,81.07,79.26,72269.05,2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-31,5658.8,5658.14,5660.2,5657.71,92826.39,2.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-31,454.23,454.2,455.34,454.12,50855.02,-0.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-31,77.25,77.44,79.14,77.09,29143.86,0.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-31,5824.1,5823.77,5825.38,5822.4,89939.85,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-31,447.32,446.63,448.39,445.19,63041.28,-2.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-31,79.89,80.42,81.14,79.36,87870.85,-0.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-31,5831.44,5831.24,5833.42,5830.54,89351.38,-0.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-31,447.21,447.18,449.04,445.89,19811.25,-2.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-31,81,81.72,83.59,80.01,57928.24,-1.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-31,80.9,81.36,82.21,80.18,57834.43,1.35,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-31,5822.15,5822.14,5824.04,5820.8,105043.77,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-31,5691.66,5692.14,5692.81,5691.27,36319.95,-0.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-31,445.22,446.14,447.62,444.35,80436.84,1.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-31,457.18,457.73,459.66,456.67,57129.3,1.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-31,78.25,77.51,78.76,77.31,19934.46,1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-31,82.82,81.96,83.79,81.59,54627.41,-0.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-31,5711.14,5710.18,5712.17,5709.92,60340.33,0.66,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-31,5929.97,5930.07,5931.56,5928.51,49780.79,0.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-31,449.79,449.38,451.76,449.27,28588.43,-0.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-31,455.65,455.71,457.26,454.33,46977.29,2.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-28,80,79,80.42,78.75,85940.03,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-28,5701.6,5701.55,5702.69,5700.27,94823.68,-2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-28,451.22,451.05,453.02,449.6,105913.23,2.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-28,81.85,82.14,82.77,81.14,49208.06,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-28,5675.47,5674.53,5676.24,5672.9,102815.23,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-28,454.44,454.35,454.47,453.29,92661.03,-1.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-28,78.29,78.99,80.67,78.05,36942.09,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-28,5898.38,5898.79,5898.96,5898.24,67996.72,-2.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-28,459.11,458.51,459.21,457.59,27485.54,-1.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-28,76.01,76.87,77.26,74.39,45406.61,-2.8,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-28,5783.04,5783.72,5784.19,5781.47,88219.48,-1.09,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-28,457.85,457.26,458.05,455.93,88050.82,2.37,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-28,79.77,78.8,80.76,78.45,47806.01,0.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-28,5917.29,5917.81,5919.36,5915.78,97916.93,-0.69,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-28,465.26,464.37,465.28,463.39,56934.57,-0.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-28,78.66,79.49,81.36,76.91,23802.77,-2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-28,5789.01,5789.75,5790.13,5788.09,86760.56,2.04,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-28,446.07,445.69,447.67,444.28,83754,-1.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-28,79.69,79.82,81.4,78.61,105013.34,-2.11,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-28,5860.27,5859.84,5860.3,5859.21,103415.46,1.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-28,447.88,447.51,449.17,446.24,45711.93,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-28,79.07,78.43,80.71,76.65,23154.33,-0.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-28,78.27,77.7,79.39,76.11,44155.65,1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-28,5877.45,5877.85,5877.97,5876.23,101117.64,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-28,5688.02,5688.66,5689.21,5686.78,103290.06,0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-28,457.28,457.59,457.92,455.76,32608.31,0.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-28,448.44,449.06,451.01,447.65,96586.13,1.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-28,81.05,81.25,81.69,79.49,88329.56,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-28,81.01,81.82,83.19,80.13,55340.8,1.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-28,5700.43,5700.53,5702.36,5699.77,12371.4,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-28,5739.12,5738.12,5741.09,5737.32,56162.05,0.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-28,453.7,454.21,454.81,452.9,99516.72,2.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-28,445.86,446,446.35,444.72,72765.03,1.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-27,82.17,81.53,83.26,81.03,36078.26,-1.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-27,5742.58,5743.38,5745.21,5742.24,68614.05,2.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-27,454.93,453.96,455.32,452.39,33976.98,-2.21,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-27,79.87,79.53,81.09,78.09,55400.94,2.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-27,5676.95,5677.21,5677.98,5676.39,60163.8,0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-27,463.68,462.74,463.92,462.04,100395.36,-1.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-27,78.08,78.57,80.45,76.88,83395.52,0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-27,5695.14,5694.27,5696.54,5693.1,79472.96,0.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-27,462.26,462.36,463.96,461.69,105538.67,1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-27,76.24,75.74,77.06,75.65,45695.97,-2.65,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-27,5836.85,5837.08,5839.06,5836.06,68865.65,1.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-27,453.4,454.36,454.65,452.48,71557.79,-2.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-27,79.56,80.28,80.36,78.27,35074.6,-2.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-27,5854.94,5853.94,5855.92,5853.23,35907.48,1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-27,463.95,464.49,465.68,463.48,11100.23,-2.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-27,79.22,78.99,79.39,78.18,17288.73,2.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-27,5860.32,5860.62,5862.6,5859.19,98336.36,0.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-27,458.83,458.12,460.59,456.9,51045.77,-2.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-27,81.18,81.88,82.84,80.37,102713.99,-2.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-27,5710.86,5709.95,5711.82,5708.69,36646.84,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-27,458.22,458.29,459.91,457.49,69536.59,0.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-27,81.23,81.69,83.49,80.09,85334.78,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-27,81.66,81.95,83.19,81.21,94820.7,2.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-27,5831.65,5830.98,5833.62,5830,96357.32,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-27,5734.28,5734.38,5734.46,5732.8,20243.12,-2.18,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-27,447.43,448.31,448.7,446.29,99677.18,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-27,462.08,461.54,462.8,461.06,33099.96,-1.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-27,80.53,79.94,81.95,78.15,79903.91,-1.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-27,79.04,79.91,79.94,77.35,98215.79,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-27,5885.02,5885.95,5885.98,5884.81,55586.38,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-27,5735.09,5735.67,5735.76,5734.06,82067.78,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-27,458.74,457.84,460.3,456.23,33194.89,-0.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-27,461.09,462.03,463.82,460.64,29262.28,1.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-26,80.22,80.3,80.94,80.21,94365.75,1.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-26,5710.74,5710.42,5712.23,5709.5,86886.89,0.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-26,449.75,450.24,451.2,447.9,91510.03,-2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-26,77.56,78.35,79.44,77.08,108520.84,1.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-26,5854.71,5854.95,5855.2,5853.18,73904.22,-2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-26,450.54,449.87,450.71,448.74,77368.49,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-26,82.5,81.91,82.85,80.57,14290.35,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-26,5776.54,5776.55,5778.53,5775.93,71538.58,-0.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-26,461.52,461.84,463.29,459.58,28965.65,-0.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-26,75.39,76.22,77.12,73.39,34322.5,2.23,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-26,5775,5774.54,5775.9,5773.43,59851.96,1.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-26,461.53,461.73,462.5,459.97,37082.33,-2.49,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-26,78.41,77.74,78.47,76.88,17952.51,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-26,5725.87,5725.23,5727.56,5723.68,86226.16,-1.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-26,451.74,452.2,452.72,451.31,39503.26,1.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-26,79.86,80.35,81.15,78.22,70163.22,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-26,5929.05,5930.02,5930.11,5928.78,105696.33,2.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-26,462.16,461.61,462.95,461.36,71468.91,1.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-26,78.92,78.7,80.37,78.16,65864.82,-1.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-26,5765.52,5765.85,5766.4,5764.27,98575.1,-1.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-26,455.31,455.65,456.06,454.26,31211.9,1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-26,78.45,78.99,80.85,76.73,45533.18,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-26,81.66,81.66,83.26,81.08,35811.89,2.97,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-26,5819.61,5819.31,5819.84,5818.11,47237.18,0.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-26,5772.19,5772.43,5773.77,5770.82,28678.08,-0.17,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-26,456.95,456.54,456.95,455.29,58370.76,0.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-26,455.07,455.85,457.28,453.08,36912.74,-2.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-26,80.19,80.52,81.73,79.73,47318.93,-1.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-26,80.98,81.75,82.22,79.22,74890.2,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-26,5684.45,5684.14,5685.55,5683.1,74004.59,0.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-26,5922.27,5923.24,5925.08,5921.27,81829.69,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-26,453.05,453.89,454.53,451.43,84251.44,0.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-26,451.31,451.15,452.4,449.36,67135.11,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-25,81.31,80.93,82.19,79.03,64498.32,-2.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-25,5947.39,5947.83,5949.07,5945.61,40787.9,2.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-25,463.13,462.59,463.14,461.67,44378.99,1.76,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-25,81.4,81.91,82.63,80.45,10010.58,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-25,5802.38,5801.74,5804.06,5801.01,50028.42,1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-25,454.46,454.36,455.89,453.59,51417.3,-0.72,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-25,80.57,79.87,81.07,79.42,55686.08,1.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-25,5725.39,5725,5725.41,5724.36,83684.93,-0.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-25,453.11,453.04,454.2,452.03,53741.68,-2.22,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-25,76.11,76.38,76.56,75.16,13570.35,-0.66,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-25,5662.12,5662.19,5662.94,5661.06,42583.99,2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-25,445.39,445.67,445.69,444.5,104377.33,1.15,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-25,80.94,81.48,83.01,80.26,104983.68,0.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-25,5881.31,5881.28,5881.31,5879.54,91847.28,-0.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-25,449.93,449.97,450.38,448.79,75899.96,-1.38,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-25,81.15,81.5,82.81,79.29,81749.09,-2.38,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-25,5844.44,5844.91,5845.84,5843.76,71304.1,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-25,452.77,451.81,453.11,450.5,40915.95,1.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-25,81.75,81.16,82.45,79.89,109964.44,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-25,5929.86,5930.48,5931.87,5929.03,51810.71,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-25,463.77,463.21,465.55,462.6,67653.32,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-25,77.6,77.54,78.95,76.23,41052.24,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-25,78.22,78.58,78.93,77.23,66425.17,-1.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-25,5659.77,5659.07,5660.33,5658.22,71162.69,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-25,5695.27,5695.6,5697.09,5693.97,12304.22,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-25,457.39,458.27,460.15,456.18,48471.34,-2.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-25,445.73,445.04,446.54,443.97,64327.12,-2.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-25,78.64,78.53,80.01,77.3,103469.66,-1.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-25,77.28,77.52,79,76.44,66165.08,1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-25,5729.19,5729.77,5731.46,5727.32,63898.73,-2.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-25,5680.69,5680.24,5681.07,5679.43,29550.82,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-25,455.99,455.63,457.44,454.34,35397.35,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-25,455.13,455.38,456.09,453.25,105124.06,-2.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-24,81.01,81.94,83.49,79.98,76117.11,2.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-24,5807.14,5807.98,5809.53,5806.86,81548.77,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-24,462.41,463.37,464.13,461.48,37990.63,-1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-24,78.07,78.04,79.31,76.16,98921.06,-0.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-24,5849.32,5849.35,5849.6,5847.66,105912.97,-0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-24,458.73,458.96,460.05,458.61,71523.23,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-24,82.47,81.85,82.83,80.61,56372.58,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-24,5892.44,5892.02,5893.1,5891.12,82596.16,-2.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-24,462.48,462.2,463.72,461.71,79850.36,2.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-24,77.76,78.66,79.4,76.02,25292.66,0.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-24,5693.93,5694.05,5695.9,5693.81,77434.86,-0.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-24,442.54,441.87,444.48,440.07,94840.01,1.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-24,80.79,80.64,81.75,79.32,104458.77,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-24,5861.7,5861.05,5862.48,5860.64,14569.91,0.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-24,452.59,452.47,453.57,451.32,71954.36,-0.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-24,80.84,81.74,82.38,80.39,104343.41,1.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-24,5751.58,5752.41,5753.38,5751.55,10725.76,-0.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-24,463.55,463.49,464.67,462.87,87551.36,2.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-24,81.94,81.41,83.9,79.49,50052.99,0.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-24,5699.03,5699.05,5699.74,5698.78,79937.93,2.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-24,451.42,452.1,453.96,451.33,36811.15,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-24,81.29,81.02,82.84,80.19,21991.88,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-24,78.32,78.83,79.37,77.65,62101.69,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-24,5761.58,5762.23,5762.73,5761.25,23531.95,0.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-24,5955.3,5954.69,5955.38,5953.7,25023.39,-1.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-24,452.56,453.29,454.35,451.73,65962.08,-2.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-24,445.29,445.77,447.51,445.23,46238.44,-1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-24,80.91,81.25,82.75,80.68,63613.25,2.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-24,80.5,80.97,81.2,78.59,59360.15,1.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-24,5941.88,5942.86,5944.05,5940.53,21876.43,0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-24,5864.62,5863.74,5866.24,5862.06,21844.8,-2.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-24,463.86,463.41,464.97,462.67,74038.11,2.49,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-24,464.91,464.29,466.7,464.23,18700.44,-1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-21,81.65,81.07,82.43,80.39,33014.74,2.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-21,5683.87,5683.17,5684.62,5682.28,96460.87,2.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-21,446.38,446.18,448.19,445.28,108294.52,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-21,81.36,81.18,81.53,81.08,58790.66,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-21,5784.79,5784.81,5785.05,5783.83,36722.82,0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-21,448.62,448.5,450.49,447.07,36860.77,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-21,77.83,77.26,78.49,75.55,50045.46,1.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-21,5694.88,5694.4,5695.76,5692.78,76285.78,1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-21,450.35,450.23,451.67,448.65,80283.94,0.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-21,79.5,78.61,80.45,77.47,64414.87,0.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-21,5767.62,5768.01,5768.06,5766.05,65651.43,-2.38,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-21,459.53,459.3,460.93,457.5,12839.29,-2.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-21,79.1,78.19,79.49,76.7,101897.6,-1.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-21,5705.25,5705.87,5706.55,5704.89,73493.03,-2.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-21,451.4,450.65,452.51,450.4,27139.25,-2.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-21,78.01,78.86,80.17,77.72,47926.14,1.01,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-21,5871.82,5872.39,5873.67,5870.05,92611.23,1.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-21,457.78,458.67,458.78,456.82,18712.68,0.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-21,79.19,79.6,81.53,78.06,33649.06,2.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-21,5755.67,5754.81,5757.14,5753.28,20808.66,2.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-21,456.42,457.2,458.65,454.52,57026.43,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-21,79.02,79.75,80.43,78.72,11221.49,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-21,77.39,77.33,78.35,75.77,28408.08,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-21,5841.44,5840.47,5841.81,5840.43,38494.88,-0.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-21,5924.82,5924.6,5926.16,5923.03,45335.75,2.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-21,456.87,457.13,457.22,455.66,61724.59,1.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-21,463.3,463.67,463.88,462.34,63773.69,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-21,80.13,79.18,81.92,77.33,45784.09,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-21,80.58,79.68,81.66,79.19,86896.02,2.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-21,5892.82,5892.76,5894.11,5892.56,104777.72,-1.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-21,5726.95,5727.25,5729.11,5726.69,86848.21,2.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-21,444.4,445.12,445.54,443.01,38883.37,0.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-21,449.26,450.03,450.34,449.03,67449.02,0.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-20,78.18,78.58,80.04,76.3,69606.62,2.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-20,5669.03,5668.8,5670.27,5667.53,21278.83,-0.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-20,457.43,456.55,458.97,456.23,77900.35,-0.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-20,79.3,79.83,81.56,79.25,92196.24,0.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-20,5900.28,5900.54,5901.88,5899.38,15005.96,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-20,454.9,455.15,456.85,452.92,65405.9,-2.94,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-20,80.73,79.95,81.21,79.09,109675.5,-2.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-20,5670.4,5671.07,5671.44,5669.54,12946.56,0.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-20,450,449.92,450.85,449.19,97200.86,1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-20,75.3,74.79,75.96,72.79,62931.95,0.66,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-20,5804.9,5805.11,5806.2,5803.02,56884.48,1.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-20,454.11,454.91,456.67,453.67,62331.17,1.41,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-20,79.71,79.09,81.31,78.11,64532.05,-1.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-20,5860.17,5859.95,5860.74,5859.6,93845.94,0.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-20,453.23,452.51,455.21,452.37,62435.82,0.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-20,79.29,79.88,81.08,78.48,66985.39,-2.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-20,5859.87,5859.12,5861.33,5858.79,14757.66,0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-20,449.92,450.73,450.91,449.92,20269.6,2.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-20,80.66,80.84,82.68,79.85,65897.23,2.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-20,5757.94,5757.63,5759.3,5756.29,13521.4,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-20,453.03,453.23,454.47,452.81,50654.68,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-20,78.38,79.23,80.33,77.31,48714.01,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-20,79.61,80.17,81.54,78.39,98696.78,1.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-20,5913.57,5914.51,5915.21,5913.06,33719.58,2.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-20,5855.55,5854.74,5856.6,5854.5,81121.28,2.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-20,460.73,460.54,462.66,459.16,92772.58,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-20,460.7,460.51,461.81,460.04,17348.91,2.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-20,81.08,81.69,82.55,80.42,46749.24,1.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-20,78.86,78.53,79.17,77.84,78973.93,-0.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-20,5892.6,5892.18,5894.16,5891.45,95619.78,0.85,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-20,5781.7,5782.38,5783.13,5781.49,83796.71,1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-20,453.66,452.71,455.1,452.35,71362.61,-1.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-20,454.1,453.66,454.89,453.52,18642.71,0.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-19,81.95,81.87,82.92,80.03,28047.31,0.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-19,5790.02,5789.05,5790.93,5788.49,18111.43,-1.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-19,463.6,463.9,465.87,463.08,53335.96,2.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-19,80.99,80.25,82.28,79.99,42179.33,1.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-19,5730.2,5730.95,5732.77,5728.57,13994.35,2.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-19,458.48,457.96,458.65,456.86,73726.76,2.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-19,82.88,81.99,84.01,80.15,102490.44,0.44,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-19,5904.63,5903.76,5906.42,5902.43,20486.08,-0.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-19,449.04,448.6,449.48,447.23,92478.49,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-19,79.2,79.2,80.07,78.07,79459.95,-1.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-19,5855.23,5854.98,5856.24,5854.06,69733.26,2.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-19,455.94,456.05,457.29,454.46,87583.32,1.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-19,78.28,79.03,80.05,76.68,20786.37,2.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-19,5807.93,5807.12,5808.41,5805.93,108028.89,2.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-19,463.46,463.74,465.37,461.65,80288.07,0.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-19,77.13,77.32,77.54,75.89,34340.63,1.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-19,5732.41,5731.87,5733.85,5729.88,51623.22,0.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-19,452.13,452.66,453.65,450.71,57674.82,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-19,78.89,78.9,80.2,78.19,109850.01,1.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-19,5743.22,5742.53,5744.64,5740.98,18495.01,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-19,452.31,452.13,454.04,450.84,80537.6,-1.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-19,79.95,79.88,80.93,79.07,87653.82,-0.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-19,78.65,77.71,79.59,76.87,72980.28,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-19,5809.44,5809.3,5810.23,5808.69,22003.19,2.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-19,5655.23,5655.38,5655.84,5653.83,54277.74,2.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-19,454.99,455.82,457.64,454.3,92922.41,0.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-19,455.92,456.72,457.73,455.81,81937.77,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-19,77.59,78.5,78.66,75.77,75885.33,1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-19,79.54,78.97,79.79,77.5,105795.37,-1.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-19,5743.3,5743.13,5744.49,5741.83,43321.76,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-19,5685.22,5685.89,5687.7,5683.72,68487.71,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-19,464.32,463.58,465.33,462,69717.1,-0.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-19,455.61,454.84,455.71,453.98,26757.59,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-18,77,77.58,78.15,75.02,38528.81,0.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-18,5686.45,5686.36,5686.61,5685.48,71599.2,-2.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-18,460.39,460.25,460.97,459.47,53522.12,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-18,81.26,80.93,82.49,78.96,52260.99,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-18,5686.82,5686.85,5687,5685.93,54359.61,1.42,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-18,460.18,459.43,461.26,457.88,66929,-1.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-18,77.3,78.02,78.93,76.95,74358.29,0.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-18,5658.63,5658.01,5659.84,5657.51,23291.41,1.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-18,455.17,455.35,456.49,455.15,96595.23,-0.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-18,76.36,76.08,78.35,74.17,80499.06,-1.59,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-18,5827.07,5827.87,5829.53,5826,82617.06,0.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-18,443.13,442.69,444.95,441.28,29998.22,-1.05,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-18,81.75,81.48,83.01,81.19,85008.45,1.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-18,5728.56,5728.27,5730.44,5727.46,82364.29,-1.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-18,452.85,452.96,454.47,451.42,69552.61,1.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-18,81.33,81.19,82.61,80.56,47772.5,0.92,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-18,5922.65,5923.61,5925.43,5920.93,64752.77,-1.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-18,459.7,459.49,460.22,459.38,21928.81,-2.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-18,80.13,80.89,81.39,79.16,49846.67,-2.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-18,5808.3,5808.96,5810.64,5806.78,42946.43,1.05,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-18,453.81,453.62,454.17,452.72,27174.43,1.92,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-18,80.65,80.48,82.54,80.42,32866.37,-0.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-18,81.21,82.02,83.6,80.88,98046.63,-1.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-18,5855.33,5855.61,5856.14,5854.43,21105.24,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-18,5816.94,5817.38,5819.1,5815.94,35338.02,2.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-18,445.73,444.74,445.94,442.76,93058.52,-1.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-18,458.64,458.73,459.08,456.87,41673.83,2.31,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-18,79.15,78.57,80.05,77.88,35630.2,0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-18,81.33,80.47,82.45,80.34,61799.99,2.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-18,5855.16,5854.75,5855.5,5854.18,18318.53,0.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-18,5933.74,5934.59,5936.22,5933.46,23462.54,-1.54,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-18,454.76,455.41,456.87,454.59,86858.09,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-18,450.01,449.75,451.71,448.61,94125.5,1.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-17,78.82,77.98,80.19,77.11,42692.66,0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-17,5654.14,5654.88,5655.8,5652.74,103314.35,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-17,447.89,447.1,448.47,446.01,24412.66,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-17,80.87,81.8,82.74,80.76,103282.8,2.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-17,5896.55,5897.23,5898.33,5895.95,76624.65,1.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-17,460.36,461.09,461.82,460.22,79708.46,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-17,81.79,82.14,82.4,80.58,81903.02,2.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-17,5742.69,5743.13,5743.44,5740.97,84838.5,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-17,457.82,457.69,457.94,455.83,75008.15,2.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-17,74.02,74.61,75.51,73.52,35651.99,-1.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-17,5943.84,5943.61,5944.89,5942.01,68629.95,0.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-17,450.67,450.49,451.89,449.85,55939.3,-0.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-17,78.68,78.26,80.35,77.39,43919.08,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-17,5699.47,5700.46,5701.59,5698.95,29642.36,1.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-17,464.79,464.14,465.78,463.16,80939.37,1.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-17,78.41,79.24,81.02,76.76,101147.84,1.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-17,5789.86,5790.61,5791.68,5788.61,11087.17,0.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-17,449.4,448.85,449.43,448.4,108041.44,2.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-17,77.42,78.36,79.39,77,91099.39,1.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-17,5921.18,5921.94,5923.84,5920.08,100179.75,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-17,452.44,452.64,453.27,450.66,42994.83,-1.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-17,82.72,81.79,84.13,80.82,42021.95,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-17,81.68,81.01,83.41,79.49,29551.4,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-17,5849.94,5850.68,5850.86,5848.32,70721.2,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-17,5705.36,5704.96,5707.17,5703.06,90058.84,-0.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-17,458.39,458.68,458.7,457.85,105191.41,0.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-17,462.59,463.17,464.32,461.74,54154.43,-0.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-17,83.01,82.03,84.96,81.64,104987.94,-1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-17,79.16,78.56,79.57,78.47,26935.21,-2.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-17,5780.46,5780.69,5781.73,5779.6,55974.7,2.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-17,5671.02,5671.7,5672.6,5670.35,75402.92,-2.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-17,461.04,461.66,462.05,460.33,71711.58,1.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-17,461.12,462.11,463.57,459.81,67413.47,0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-14,79.73,79.4,79.89,79.08,52630.11,2.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-14,5750.89,5751.21,5751.27,5749.73,53462.73,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-14,463.63,463.42,463.88,461.58,43821.3,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-14,81.19,82.09,82.52,80.87,83448.86,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-14,5893.87,5893.01,5895.73,5891.08,39154.57,1.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-14,455.29,455.3,455.7,453.37,71641.14,-0.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-14,81.67,82.03,83.06,79.77,99494.66,-2.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-14,5784.65,5784.81,5786.76,5783.26,32883.95,1.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-14,450.99,451.98,452.73,450,43027.56,-0.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-14,77.55,77.73,78.75,76.06,10843.71,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-14,5795.9,5795.68,5797.89,5794.22,99102.42,-2.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-14,446.93,447.39,447.59,445.62,23069.19,-0.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-14,81.54,81.54,82.03,80.84,36825.37,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-14,5693.95,5694.72,5696.37,5692.18,48616.9,2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-14,446.52,446.28,447.67,445.18,75916.61,2.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-14,77.84,77.48,79.74,77.27,95158.49,-2.3,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-14,5802.13,5801.21,5804.03,5800.5,50545.73,0.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-14,448.26,448.7,450.32,447.81,48247.75,2.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-14,80.49,80.24,81.28,78.31,58950.36,2.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-14,5709.03,5708.65,5709.04,5707.22,88381.15,0.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-14,464.57,464.59,466.57,462.74,90405.23,1.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-14,79.35,79.14,79.8,78.36,17149.65,0.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-14,79.76,79.01,81.4,77.49,106778.24,-0.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-14,5830.88,5830.2,5831.34,5830.16,16605.86,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-14,5881.48,5881.67,5883.53,5880.79,10744.21,0.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-14,454.87,455.58,455.73,454.68,74581.81,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-14,460.21,460.29,460.73,459.59,109853.4,-0.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-14,78.67,77.83,80.12,77.58,77668.59,-1.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-14,80.33,80.34,80.56,79.47,34353.24,-1.43,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-14,5735.4,5736.13,5736.45,5734.21,86051.68,-2.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-14,5712.81,5712.88,5714.33,5712.79,90289.72,-2.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-14,456.25,457.06,457.25,455.2,95878.77,2.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-14,446.65,446.75,448.73,445.07,101847.88,2.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-13,80.28,79.89,81.22,79.4,38857.5,2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-13,5812.34,5812.43,5813.26,5811.24,60296.19,2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-13,463.53,463.19,465.44,462.95,89920.66,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-13,81.37,81.78,82.63,81.08,95602.96,0.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-13,5731.01,5731.72,5733.35,5729.26,63255.49,-1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-13,453.49,452.6,453.95,451.23,25592.21,1.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-13,79.77,80.19,80.69,79.24,26745.5,-0.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-13,5753.36,5753.69,5755.42,5752.78,19264.14,-0.46,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-13,459.67,459.98,461.4,459.57,84506.82,2.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-13,78.08,78.61,79.03,77.07,42138.86,-2.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-13,5924.28,5925.07,5925.92,5923.63,61246.46,-2.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-13,450.62,449.63,451.54,449.47,12755.38,2.45,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-13,78.59,77.77,79.91,76.96,37313.77,-1.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-13,5890.93,5890.13,5892.76,5888.92,73280.42,1.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-13,453.93,454.66,454.71,453.68,33322.78,1.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-13,79.08,79.03,79.78,78.1,96682.7,1.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-13,5886.51,5886.94,5888.3,5885.19,20645.68,0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-13,445.88,445.49,447.62,443.71,94977.31,1.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-13,80.79,81.22,82.48,80.21,102234.11,1.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-13,5712.71,5712.53,5713.83,5711.05,32638.48,0.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-13,460.94,460.89,461.47,459.29,82524.85,0.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-13,79.21,79.01,81.12,78.76,13982.35,-1.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-13,80.32,80.8,80.93,79.67,16314.4,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-13,5669.06,5669.29,5671.1,5668.02,97611.46,0.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-13,5889.64,5889.01,5891.33,5887.04,78979.57,-0.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-13,463.55,463.9,464.52,461.69,18383.73,2.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-13,462.32,461.92,462.97,460.23,108575.03,1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-13,82.34,81.83,83.41,81.44,64857.61,1.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-13,76.53,77.23,79.2,76.39,106820.2,2.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-13,5804.42,5804.17,5804.53,5804.01,62037.54,0.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-13,5801.51,5802.29,5804.1,5800.65,95116.77,0,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-13,451.64,451.48,453.51,450.33,58906.43,2.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-13,453.33,452.44,454.29,450.45,41568.63,-0.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-12,79.7,79.57,80.47,77.7,13472.4,-2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-12,5897.89,5897.96,5899.5,5896.69,87893.59,0.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-12,449.94,449.95,451.5,449.07,40759.51,-2.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-12,79.77,79.39,81.35,78.01,86180.44,0.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-12,5883.74,5884.59,5884.73,5882.18,72574.04,-1.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-12,451.52,451.42,453.38,450.62,73645.51,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-12,81.74,81.74,82.52,81.19,26035.21,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-12,5903.76,5903.23,5904.18,5901.35,91453.64,-2.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-12,458.95,459.4,461.33,458.12,25155.32,-0.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-12,77.79,78.53,79.34,77.09,14401.1,-1.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-12,5922.08,5922.07,5923.36,5920.29,11925.71,-1.69,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-12,451.44,451.83,453.42,450.67,94154.9,0.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-12,78.75,77.91,80.06,76.41,40930.56,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-12,5838.24,5838.03,5839.14,5836.79,34699.23,-0.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-12,447.08,447.76,448.28,445.17,33865.44,2.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-12,81.39,81.5,81.94,81.11,58350.67,-1.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-12,5831.64,5832.58,5833.9,5830.09,15867.74,2.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-12,454.35,454.26,455.38,452.81,39952.82,2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-12,82.02,81.08,83.21,79.71,87488.47,2.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-12,5789.18,5789.82,5790.59,5788.99,58781.65,1.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-12,462.57,461.84,463.65,460.49,92811.6,2.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-12,77.35,77.11,78.61,76.88,75575.9,2.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-12,82.09,81.85,83.52,80.33,48698.19,2.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-12,5868.98,5869.67,5870.38,5868.4,14501.66,1.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-12,5810.06,5810.44,5811.47,5809.54,89306.57,-1.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-12,452.83,453.23,455.11,451.14,83419.47,1.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-12,451.84,452.78,454.4,450.02,64396.14,-0.32,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-12,81.25,81.5,82.74,79.85,25683.82,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-12,79.54,79.08,79.7,78.11,67491.12,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-12,5767.32,5766.91,5767.51,5765.22,78159.27,0.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-12,5753.55,5754.26,5754.72,5753.27,95751.86,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-12,458.22,457.99,458.98,456.35,34974.84,2.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-12,462.06,462.93,464.51,461.29,44522.17,2.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-11,80.74,80.22,81.66,78.51,38267.63,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-11,5853.67,5854.17,5855.5,5853.22,20442.24,1.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-11,457.02,456.71,459.01,456.28,27216.54,0.26,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-11,77.97,77.65,78.54,75.87,66959.74,-2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-11,5888.75,5888.16,5889.06,5886.31,60451.68,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-11,461.06,461.06,462.46,460.3,34244.48,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-11,81.06,81.8,82.87,80.65,14916.23,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-11,5828.56,5827.84,5828.76,5827.21,27240.12,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-11,455.95,455.7,457.48,455.11,44449.73,-0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-11,77.44,77.77,78.17,76.29,80443.58,-2.37,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-11,5941.4,5941.94,5942.99,5941.39,85257.89,-0.11,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-11,449.2,449.95,450.52,447.96,90033,2.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-11,78,78.97,80.46,76.45,37623.12,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-11,5795.41,5794.62,5796.05,5794.53,30656.11,-1.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-11,457.1,457.64,459.03,456.46,66985.92,2.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-11,78.88,79.58,80.34,77.73,29687.19,0.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-11,5749.63,5748.99,5749.92,5748.86,38168.25,2.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-11,454.08,454,454.17,453.23,104182.34,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-11,79.25,78.92,80.71,77.15,55441.33,0.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-11,5931.79,5931.16,5932.2,5930,77043.97,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-11,461.4,461.66,463,460.35,32981.92,-1.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-11,82.72,81.94,84.06,80.39,35851.67,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-11,78.51,78.62,80.16,77.58,34136.7,2.95,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-11,5787.93,5788.7,5789.14,5786.6,89076.13,0.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-11,5667.34,5667.41,5669.06,5665.62,27527.55,2.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-11,450,449.47,450.31,447.67,28533.19,0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-11,464.41,463.78,465.23,462.86,97363.56,-0.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-11,81.2,80.51,81.44,79.21,87847.66,-1.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-11,77.66,78.33,80.18,76.79,26838.24,0.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-11,5886.65,5886.89,5887.81,5884.73,65161.36,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-11,5876.27,5875.93,5876.97,5874.44,67817.71,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-11,450.05,449.89,450.85,447.99,27876.06,1.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-11,450.54,451.23,451.67,449.34,106010.88,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-10,76.81,77.25,78.64,75.8,81064.91,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-10,5709.29,5708.53,5709.9,5706.58,90710.75,0.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-10,458.23,458.23,459.73,457.54,72722.46,1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-10,79.68,80.26,81.6,78.39,62552.12,-0.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-10,5951.73,5950.8,5953.17,5950.36,24446.9,-2.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-10,455.83,455.24,456.7,453.71,74112.92,1.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-10,79.48,80.45,81.88,77.51,106363.05,2.95,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-10,5795.37,5795.71,5797.45,5793.83,27957.66,-1.22,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-10,451.48,450.68,452.14,450.58,80278.59,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-10,75.22,75.22,75.62,74.57,109453.88,-2.11,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-10,5903.45,5903.28,5904.64,5901.56,50972.88,1.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-10,454.77,455.33,456.24,452.85,56394.15,2.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-10,79.04,78.94,80.59,78.24,76111.74,2.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-10,5656,5655.58,5656.42,5654.07,59132.1,0.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-10,454.46,453.98,454.67,453.05,58731.5,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-10,80.27,80.09,81.16,79.8,72060.66,2.9,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-10,5733.39,5733.78,5734.12,5733.35,104214.74,0.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-10,456.43,456.55,457.43,455.03,60203.38,0.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-10,79.3,78.75,81.14,77.7,54605.67,0.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-10,5874.8,5873.91,5876.4,5872.18,41715,-2.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-10,456.6,456.17,456.61,456.09,51442.37,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-10,78.27,78.4,79.71,76.54,39862.63,1.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-10,76.71,77.62,79.13,75.34,21947.25,1.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-10,5864.52,5863.75,5866.21,5863.06,59194.29,0.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-10,5756.7,5755.89,5758.27,5754.18,66718.3,-1.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-10,447.42,447.34,449.15,446.57,34980.7,-1.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-10,464.87,464.52,464.88,462.59,56469.65,0.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-10,78.54,78.48,79.77,77.77,63556.82,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-10,80.07,80.2,80.46,80.03,34016.46,1.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-10,5739.66,5740.61,5741.37,5738.4,85816.37,0.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-10,5727.65,5726.79,5728.08,5726.35,91714.93,-2.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-10,449.37,450.18,451.34,447.66,89089.37,-1.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-10,459.85,460.63,462.01,459.51,71350.61,1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-07,81.28,81.66,82.59,80.73,51401.3,1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-07,5673.61,5673,5674.2,5672.56,28475.8,2.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-07,445.97,446.12,446.59,445.12,97278.16,2.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-07,77.5,77.74,79.03,76.36,42670.59,-0.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-07,5787.15,5787.81,5788.99,5785.2,16758.95,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-07,450.75,450.48,451.23,450.41,53616.91,2.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-07,80.03,80.8,82.7,78.55,32386.24,-0.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-07,5712.4,5712.78,5712.84,5712.07,27047.24,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-07,454.31,454.59,456.13,452.81,44738.3,2.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-07,77.79,77.81,79.75,76.73,90626.58,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-07,5937.76,5938.31,5940.18,5936.13,74330.77,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-07,451.13,451.88,453.7,449.97,46609.8,0.44,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-07,80.26,80.86,82.69,79.36,31863.96,0.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-07,5870.16,5870.75,5871.21,5868.37,23122.47,2.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-07,459.73,459.66,460.08,458.37,77620.62,1.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-07,82.12,81.65,82.49,80.34,95750.67,2.27,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-07,5662.27,5661.68,5664.23,5659.83,37882.78,2.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-07,453.97,454.87,455.45,452.27,81738.34,-2.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-07,77.77,77.51,79.15,77.04,45603.29,-3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-07,5906.3,5905.45,5907.63,5905.26,15692.39,0.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-07,456.36,456.19,458.03,454.73,18379.67,-2.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-07,76.9,77.13,78.49,75.12,37651.28,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-07,79.35,80.29,81.57,78.04,81044.66,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-07,5854.01,5853.64,5854.17,5852.97,47082.2,-1.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-07,5673.5,5674.2,5675.3,5673.04,19136.63,-2.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-07,457.99,458.58,459.23,457.42,70816.63,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-07,454.76,455.73,456.81,453.27,109059.95,0.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-07,77.41,77.67,77.76,76.12,19178.99,0.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-07,82.64,81.71,83.57,81.61,15718.92,1.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-07,5791.35,5792.01,5792.35,5789.7,56557.95,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-07,5839.87,5840.63,5842.4,5839.85,86177.96,-2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-07,446.12,446.95,448.81,444.72,32691.35,-2.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-07,444.47,444.68,445.79,443.45,47803.08,-2.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-06,79.61,79.78,80.68,79.22,23742.89,1.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-06,5791.6,5790.78,5792.61,5790.27,64236.78,1.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-06,461.67,461.33,463.37,461.29,26029.01,0.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-06,80.75,80.37,81.72,79.08,23081.64,0.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-06,5720.49,5720.04,5721.88,5719.12,109193.97,2.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-06,448.13,447.59,449.31,447.5,101979.84,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-06,78.49,77.94,78.64,77.3,50506.55,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-06,5907.68,5908.17,5908.33,5907.09,48208.44,-2.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-06,458.14,458.74,458.87,456.55,67844.54,-2.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-06,77.3,77.12,77.42,76.81,76698.43,2.52,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-06,5688.18,5688.16,5690.11,5687.42,99624.54,0.98,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-06,446,445.31,447.24,444.76,17733.54,0.93,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-06,77.99,78.45,79.31,76.88,63234.68,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-06,5787.3,5788.26,5788.65,5787.01,30351.42,-0.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-06,454.35,453.54,454.91,452.35,70140.49,1.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-06,80.64,79.84,82.12,77.9,78227.05,-0.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-06,5864.15,5864.08,5865.41,5863.84,103162.74,1.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-06,445.61,445.54,447.18,444.89,18747.31,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-06,81.28,81.29,82.22,80.15,105979.63,-1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-06,5939.35,5938.89,5940.11,5938.62,28506.83,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-06,462.38,463.24,464.67,461.05,13015.3,0.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-06,79.59,80.02,81.83,79.55,44838.16,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-06,77.72,78.34,78.59,76.78,103487.07,2.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-06,5932.23,5931.51,5933.59,5931.43,83770.52,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-06,5698.74,5697.9,5699.1,5697.77,65092.72,1.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-06,458.55,457.71,459.3,456.46,39366.84,0.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-06,461.51,462.42,463.16,461.04,99588.57,-1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-06,80.01,80.94,81.07,79.4,83459.46,0.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-06,81.93,81.24,83.44,80.67,11839.96,-0.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-06,5794.69,5795.66,5797.17,5793.31,28083.07,0.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-06,5725.37,5724.87,5726.83,5723.51,95657.47,-1.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-06,447.65,447.33,449.25,445.82,40708.25,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-06,464.68,464.51,465.59,463.28,34611.07,-0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-05,81.4,80.47,83.13,78.98,52711.65,1.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-05,5667.44,5667.53,5668.36,5666.13,69175.07,-0.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-05,454.37,454.68,454.76,454.08,41990.43,0.5,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-05,80.16,79.34,81.07,77.84,47552.89,-1.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-05,5779.64,5780.19,5780.57,5779.03,74596.76,0.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-05,449.66,449.07,449.72,447.21,34424.64,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-05,78.29,77.97,78.67,76.84,35260.97,2.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-05,5751.51,5751.72,5752.97,5750.96,16558.06,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-05,463.28,463.25,463.44,461.29,66087.36,-1.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-05,75.79,76.09,77,74.68,90365.72,-2.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-05,5868.59,5868.4,5869.63,5866.85,87091.8,-0.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-05,448.82,447.83,449.89,446.21,21728.79,-1.39,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-05,81.31,80.61,83.21,80.35,69214.63,2.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-05,5756.41,5755.68,5756.82,5755.37,42613.51,-2.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-05,444.97,445.61,446.44,443.97,23421.28,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-05,80.32,79.37,81.54,79.24,77998.07,1.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-05,5668.73,5668.43,5669.35,5667.88,54309.25,1.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-05,444.6,444.68,445.39,443.19,87344.11,1.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-05,81.51,81.32,81.58,81.09,51054.6,1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-05,5868.69,5869.37,5869.79,5866.93,46917,-2.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-05,462.82,462.93,464.86,460.83,45449.95,0.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-05,76.09,77.06,77.69,76.04,38150.47,2.34,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-05,82.08,81.95,82.1,81,93029.62,0.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-05,5775.69,5775.57,5776.12,5775.02,47132.08,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-05,5939.56,5939.57,5940.26,5938.99,99108.6,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-05,446.66,447.51,448.14,444.7,67564.07,2.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-05,456.37,455.45,458.27,454.37,31095.31,2.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-05,78.74,78.57,80.46,77.57,61673.96,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-05,79.49,79.96,81.46,77.98,28557.8,1.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-05,5793.93,5794.47,5795.22,5792.4,92309.15,0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-05,5680.92,5681.69,5683.08,5679.27,85533.35,1.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-05,448.25,447.71,449.86,446.91,91080.3,0.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-05,449.99,449.6,451.32,449.14,50951.1,-2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-04,78.71,79.3,80.16,78.31,70800.69,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-04,5790.76,5790.63,5792.42,5790.27,45101.49,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-04,453.12,452.14,453.87,450.27,34336.65,2.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-04,82.57,81.69,82.58,80.81,95162.66,2.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-04,5750.04,5749.28,5751.12,5748.04,57880.34,2.61,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-04,457.38,456.94,459.16,455.93,34957.05,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-04,79.37,79.68,80.84,78.8,10889.77,-2.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-04,5832.09,5831.82,5832.61,5831.28,64070.39,0.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-04,446.53,446.65,447.91,445.1,75306.01,2.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-04,73.69,74.11,74.78,72.27,37593.6,2.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-04,5812.59,5813.52,5814.53,5812.4,98237.72,-2.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-04,455.71,454.73,457.05,453.2,59838.51,-1.16,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-04,82.45,81.65,83.09,79.79,55006.59,-1.52,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-04,5926.82,5926.83,5928.34,5925.46,27778.01,2.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-04,457.51,457.47,459.18,457.36,72541.12,2.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-04,78.42,77.73,78.82,76.86,103231.53,0.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-04,5868.06,5867.14,5869.22,5865.95,84813.89,2.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-04,447.2,447.56,449.3,447.07,46616.11,2.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-04,82.27,81.77,84.03,81.52,109374,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-04,5674.17,5673.19,5674.55,5671.66,29037.8,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-04,450.88,450.72,452.79,449.2,44944.02,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-04,81.91,81.36,83.45,79.58,100880.84,1.6,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-04,79.65,79.46,79.71,78.52,89351.86,0.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-04,5824.4,5825.23,5825.7,5823,51815.12,-2.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-04,5911.14,5910.33,5912.22,5908.42,69514.66,1.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-04,453.5,453.06,454.55,452.57,84932.16,-1.13,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-04,456.9,457.32,458.61,456.47,19311.71,-2.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-04,78.3,77.34,79.33,75.97,89918.13,0.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-04,77.1,77.32,77.83,76.43,34622.18,-0.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-04,5815.77,5816.4,5817.6,5814.73,99305.64,-1.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-04,5664.24,5663.52,5664.3,5662.66,52420.9,2.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-04,447.89,447.91,449.59,446.59,88229.45,-1.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-04,455.85,455.61,455.9,453.61,101121.75,2.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-03,78.12,78,79.64,77.68,50444.67,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-03,5862.3,5862.64,5863.92,5860.66,40762.61,-2.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-03,454.23,454.83,456.77,453.06,76654.51,0.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-03,77.42,77.33,78.37,77.21,13444.37,2.65,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-03,5843.84,5843.3,5843.97,5842.69,90033.07,0.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-03,445.22,445.33,446.21,444.84,12000.08,-2.62,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-03,79.76,80.32,81.93,79.03,19540.15,2.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-03,5672.46,5673.26,5675.15,5671.64,80753.14,2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-03,455.97,455.94,456.25,455.53,30670.64,1.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-03,75.86,76.35,76.36,75.28,49137.59,2.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-03,5810.94,5810.32,5812.29,5808.63,94492.35,2.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-03,449.9,449.13,450.19,447.3,24555.17,1.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-03,78.99,78.06,80.72,77.22,21546.04,2.57,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-03,5948.01,5947.54,5948.34,5946.61,11558.35,2.24,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-03,464.11,463.52,464.65,461.56,19397.87,2.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-03,78.38,77.45,78.85,76.82,24189.69,2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-03,5815.25,5815.13,5815.63,5813.28,34142.2,0.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-03,458.68,458.78,460.62,456.74,18312.44,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-03,76.53,77.46,79.24,74.56,59493.68,-0.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-03,5824.42,5824.91,5826.07,5822.64,58226.45,1.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-03,445.51,445.09,446.37,444.91,51155.57,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-03,79.57,80.24,80.66,78.08,29980.11,-0.52,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-03,80.33,80.25,81.65,79.89,84969.9,1.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-03,5938.34,5938.35,5939.45,5936.67,20016.79,1.39,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-03,5872.35,5872.06,5874.33,5871.58,96748.69,-0.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-03,450.23,449.62,450.46,448.03,88896.33,2.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-03,452.74,452.74,454.14,451.27,58104.19,0.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-03,82.38,81.66,82.96,79.97,13408.89,1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-03,79.47,80.25,82.04,77.78,14843.94,1.78,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-03,5869.15,5869.95,5871.13,5868.79,70925.38,2.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-03,5832.67,5833.29,5834.04,5831.7,22938.49,2.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-03,445.01,445.06,445.17,443.9,21680.88,2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-03,448.17,448.95,450.59,446.92,28310.11,-2.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-28,81.06,80.29,82.37,78.53,95140.44,-2.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-28,5844.11,5844.73,5845.7,5843.54,82581.95,1.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-28,459.73,459.42,460.66,458.29,90231.02,1.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-28,79.1,79.37,81.13,78.4,23722.27,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-28,5746.17,5745.2,5746.49,5744.95,80446.04,2.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-28,464.79,463.99,465.14,463.3,98134.66,1.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-28,78.27,77.74,78.93,75.8,19942.53,-1.23,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-28,5805.36,5805.78,5806.37,5803.62,100689.25,1.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-28,461.24,462.06,463.15,460.64,41823.08,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-28,77.37,77.43,79.35,76.79,74036.4,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-28,5827.39,5828.19,5828.47,5826.23,87714.49,-0.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-28,449.32,449.91,451.04,448.59,103667.6,2.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-28,79.74,79.91,81.19,79.56,45635.57,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-28,5893.78,5893.82,5894,5891.99,46149.4,-1.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-28,451.68,451.68,453.66,450.45,22515.41,2.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-28,80.76,80.28,80.83,78.3,74070.72,-0.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-28,5795.78,5796.01,5796.52,5795.15,77264.28,1.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-28,462.86,462.36,464.74,462.05,33703.79,-2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-28,81.1,81.97,82.81,80.05,101366.3,2.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-28,5946.03,5945.38,5946.41,5945.23,30220.44,0.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-28,447.03,447.91,447.96,446.35,10354.78,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-28,79.77,79.53,80.05,78.47,11669.54,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-28,81.65,81.23,83.16,80.55,24977.52,0.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-28,5845.51,5845.06,5846.28,5844.14,17685.66,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-28,5689.9,5689.44,5691.16,5688.96,96338.03,0.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-28,445.44,445.08,447.43,444.96,25251.41,1.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-28,457.96,458.73,459.29,456.96,70032.93,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-28,79.57,80.04,80.88,77.62,99037.35,-1.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-28,80.37,80.64,81.31,80.15,100505.7,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-28,5664.09,5664.51,5664.8,5662.85,69576.14,2.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-28,5732.94,5733.22,5733.26,5732.39,78122.71,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-28,455.65,455.77,457.35,454.04,92477.99,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-28,461.04,461.71,463.04,459.06,59640.4,0.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-27,79.88,80,81.62,78.49,79925.18,2.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-27,5661.93,5662.47,5664.13,5661.06,89496.69,2.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-27,451.13,451.99,453.67,450.01,105103.64,2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-27,81.62,80.8,81.75,79.22,16690.42,-0.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-27,5663.24,5663.99,5665.12,5662.3,75820.11,2.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-27,463.05,463.88,463.94,463.01,26297.74,1.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-27,79.49,79.63,80.26,79.24,23102.84,0.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-27,5727.3,5727.07,5729.29,5726.76,108985.08,1.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-27,451.23,451.87,452.63,450.87,27452.75,1.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-27,77.97,78.84,79.51,77.74,65561.92,-1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-27,5699.43,5700.36,5701.5,5699.21,33799.43,1.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-27,461.54,461.48,462.88,459.49,25549.37,1.45,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-27,80.58,79.95,81.66,79.24,27418.41,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-27,5657.35,5657.95,5658.23,5655.36,15507.01,-0.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-27,451.98,452.56,454.36,450.06,48726.27,-1.37,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-27,81.59,80.65,83.33,78.67,75150.03,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-27,5927.79,5927.39,5929.34,5926.64,44498.08,1.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-27,448.33,448.06,448.48,446.43,65550.47,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-27,79.43,79.75,81.01,77.94,24044.18,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-27,5923.96,5924.33,5926.32,5923.46,26474.58,2.84,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-27,461.65,461.26,462.98,460.21,18331.33,-2.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-27,82.21,81.66,82.79,81.11,109955.26,-1.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-27,80.13,79.46,80.18,77.46,74154.92,2.85,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-27,5867.3,5868.26,5869.95,5865.55,93121.82,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-27,5940.88,5941.25,5941.99,5939.88,89722.43,-2.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-27,444.77,444.77,445.35,444.05,55229.05,-2.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-27,457.71,458.24,459.44,456.35,83964.26,-1.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-27,79.75,80.21,81.41,79.63,109628.36,0.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-27,79,79.99,80.86,78.28,24431.39,0.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-27,5765.88,5766.13,5767.06,5764.08,104198.37,-2.16,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-27,5858.76,5858.89,5859.49,5858.14,38630.45,1.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-27,446.84,446.24,448.06,445.53,109251.83,1.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-27,457.98,458.08,458.26,456.73,80536.27,2.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-26,78.28,78.58,79.38,77.25,91576.71,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-26,5939.37,5940.34,5941.35,5939.33,40377.4,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-26,456.28,455.72,457.78,453.78,83384.92,2.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-26,79.62,79.16,80.32,78.72,85141.42,-0.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-26,5891.3,5892.29,5893.16,5891.22,68582.01,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-26,464.24,463.59,464.31,461.87,22254.44,2.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-26,79.73,79.06,80.34,78.71,37958.35,-1.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-26,5717.57,5716.74,5717.62,5715.57,45111.2,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-26,454.82,454,455.92,453.65,102581.56,1.31,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-26,76.88,75.95,77.12,74.52,65600.74,-0.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-26,5914.68,5915.16,5916.16,5913.31,69600.93,-1.06,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-26,450.2,450.79,451.39,450.16,17901.84,1.24,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-26,77.9,76.97,78.69,75.11,90635.66,-0.28,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-26,5725.83,5725.14,5726.16,5724.74,90689.7,-0.69,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-26,462.92,463.66,464.91,462,52391.86,-0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-26,77.54,77.75,79.42,77.1,62512.63,-2.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-26,5758.11,5757.17,5759.24,5756.56,42316.03,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-26,445.94,446.7,447.54,444.44,105734.22,-2.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-26,81,80.54,81.82,78.78,60607.95,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-26,5732.36,5732.6,5732.73,5732.13,55019.57,1.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-26,453.34,453.32,454.1,452.23,61800.65,1.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-26,78.35,78.58,80.07,78.1,56400.94,-0.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-26,77.92,77.11,79.79,76.45,96424.03,0.9,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-26,5746.34,5747.07,5748.03,5745.92,37357.12,-1.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-26,5918.18,5917.39,5918.86,5916.48,96138.28,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-26,448.67,449.45,450.58,448.6,61672.22,0.59,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-26,453.87,453.26,454.46,452.32,27548.02,-1.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-26,79.32,80.28,81.9,78.69,34900.61,1.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-26,79.36,79.92,80.85,78.08,98865.01,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-26,5798.31,5799.19,5800.34,5797.02,40914.38,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-26,5858.62,5857.63,5859.35,5856.14,90947.64,2.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-26,452.2,451.65,452.88,450.05,77578.14,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-26,450.14,450.91,452.37,449.26,23163.22,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-25,80.98,81.49,83.32,80.21,70375.1,2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-25,5777.92,5778.19,5780.17,5777.01,77513.62,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-25,462.34,461.4,463.58,460.99,55219.43,-1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-25,78.57,78.97,80.42,78.53,78425.89,0.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-25,5846.51,5846.99,5848.43,5845.08,71527.16,-2.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-25,457.8,457.44,459.22,457.19,14122.73,2.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-25,77.05,77.58,79.46,75.7,85323.44,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-25,5659.48,5659.18,5659.55,5657.81,19967.04,-1.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-25,448.67,447.92,449.31,446.52,73233.71,-0.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-25,74.3,74.19,75.66,74.14,12475.34,-2.01,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-25,5780.81,5780.06,5781.87,5778.79,62150.8,-2.27,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-25,454.85,453.88,455.64,452.15,75077.92,-1.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-25,79.23,79.19,80.01,79.14,12967.03,1.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-25,5789.38,5789.96,5790.18,5789.15,68163.39,1.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-25,459.47,458.64,461.37,457.31,102503.65,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-25,78.08,77.96,78.58,76.12,82822.34,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-25,5853.19,5852.23,5854.11,5850.45,15338.25,-2.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-25,454.21,454.09,456.02,452.31,72217.22,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-25,78.63,78.89,79.99,78.56,30340.94,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-25,5856.06,5855.37,5856.87,5854.39,85762.87,-1.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-25,464.07,463.82,465.4,462.04,94600.46,-1.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-25,79.6,80.23,81.24,78.87,89436.18,2.78,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-25,77.8,77.75,78.39,76.93,18213.69,2.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-25,5768.82,5768.24,5770.6,5766.9,58012.06,1.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-25,5881.32,5880.67,5882.1,5880.16,74724.2,-2.18,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-25,461.46,460.73,463.24,459.56,28167.16,-0.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-25,445.71,445.19,446.88,444.64,73403.74,1.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-25,78.77,79.36,79.97,78.04,21768.66,2.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-25,78.65,78.8,78.8,77.08,107524.86,0.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-25,5783.43,5783.99,5785.22,5782.85,94412.77,0.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-25,5842.29,5842.36,5842.47,5841.23,41579.02,-0.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-25,451.45,451.72,453.01,451.28,57305.01,-1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-25,451.77,450.99,453.21,450,47114.03,1.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-24,78.53,78.45,78.73,77.14,45441.13,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-24,5916.14,5915.3,5917.56,5914.58,36299.73,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-24,445.08,444.68,446.27,443.94,85394.83,1.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-24,77.24,77.31,78.79,75.28,106690.07,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-24,5736.59,5737.4,5737.51,5735.06,97237.91,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-24,448.25,447.98,449.21,446.77,64130.55,-0.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-24,76.63,77.16,77.74,75.65,52279.99,-1.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-24,5833.38,5833.89,5835.48,5832.98,69669.05,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-24,449.87,450.53,451.72,449.46,89412.83,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-24,73.21,74.2,75.03,72.76,69891.38,1.29,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-24,5863.36,5864.2,5864.47,5861.84,22929.34,1.37,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-24,445.02,445.36,446.71,444.66,56206.5,-2.57,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-24,81.79,81.86,83.43,81.53,93531.17,2.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-24,5761.82,5762.09,5763.4,5760.04,55713.59,1.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-24,456.48,456.38,456.94,455.52,107280.96,0.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-24,78.18,78.36,79.02,76.94,92458.37,1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-24,5740.69,5741.27,5742.19,5740.06,78113.55,-0.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-24,449.22,450.03,451.54,447.78,96906.44,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-24,76.78,77.26,78.54,74.89,41664.81,2.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-24,5870.47,5870.09,5872.41,5869.81,84836.95,-2.88,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-24,446.66,447.46,448.37,446.25,80665.99,1.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-24,79.08,79.11,79.99,77.58,47133.64,-2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-24,76.66,77.46,79.06,74.82,60436.19,2.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-24,5789.7,5789.03,5791.12,5788.7,31963.03,-0.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-24,5830.63,5830.34,5830.9,5830.02,42372.33,0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-24,450.88,451.29,451.7,449.58,26228.54,0.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-24,444.91,444.93,445.06,443.4,69302.51,-2.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-24,78.65,78.14,79.72,76.86,99482.01,1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-24,79.22,80.04,80.76,78.91,104942.9,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-24,5799.29,5798.46,5799.51,5798.14,45918.78,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-24,5686.33,5685.44,5687.79,5684.38,95738.71,-2.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-24,457.49,458.34,459.46,456.33,95304.51,2.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-24,463.75,463.69,465.16,463.66,98624.36,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-21,80.48,79.84,80.85,78.55,97144.35,1.27,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-21,5758.72,5757.85,5759.28,5756.62,66614.44,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-21,462.97,463.16,463.48,461.35,18677.11,-1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-21,80.69,81.22,82.52,79.29,39483.2,0.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-21,5819.79,5819.12,5820.86,5818.67,16188.44,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-21,447.49,448.44,449.4,446.66,73378.59,0.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-21,80.64,79.86,81.53,78.19,81228.51,0.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-21,5924.89,5925.87,5926.81,5924.89,26544.42,1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-21,456.94,456.11,457.68,455.28,48654.64,1.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-21,75.01,74.16,76.75,72.63,21429.31,-2.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-21,5735.43,5734.62,5736.15,5732.84,70443.72,-0.48,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-21,455.56,455.57,457.22,454.3,99741.27,0.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-21,80.97,81.83,82.54,79.01,82417.18,2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-21,5724.81,5725.51,5726.73,5723.4,77602.68,1.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-21,458.66,458.11,459.97,456.84,67186.96,2.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-21,81.12,81.87,83.8,80.16,10249.18,0.94,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-21,5796.36,5796.31,5797.58,5796.17,76397.68,2.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-21,446.64,446.07,447.16,445.72,40850.03,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-21,77.83,78.62,79.38,76.65,22019.09,2.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-21,5900.37,5900.43,5902.07,5898.71,48796.46,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-21,452.38,451.51,453.55,450.29,37311.23,1.95,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-21,78.34,77.44,79.39,77.02,43874.17,1.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-21,81.32,81.54,83.13,80.89,89191.42,-0.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-21,5922.12,5921.26,5922.72,5920.66,65104.59,-1.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-21,5920.02,5920.75,5922.2,5919.33,70754.12,-2.43,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-21,454.34,454.04,455.15,454,69224.02,2.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-21,458.25,459.15,460.36,457.03,82552.33,2.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-21,80.55,81.31,81.53,78.65,98566.64,-1.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-21,79.55,79.22,79.68,78.93,62503.28,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-21,5869.08,5869.6,5871.34,5868.83,104125.61,0.77,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-21,5887.85,5888.27,5888.58,5885.87,62070.76,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-21,454.88,455.34,456.13,454.6,15845.46,0.29,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-21,453.55,453.96,454.13,453.38,83336.28,2.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-20,80.34,80.61,81.55,78.58,105760.31,1.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-20,5710.25,5709.83,5710.46,5708.16,59067.04,1.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-20,457.5,456.55,458.6,455.18,82750.56,2.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-20,78.59,78.62,79.35,78.43,95544.89,1.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-20,5717.57,5716.62,5719.41,5716.39,43392.59,0.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-20,458.12,458.31,459.76,457.62,27734.85,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-20,77.3,77.98,78.35,76.94,93208.74,-2.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-20,5740.42,5741.1,5742.66,5740.07,86657.1,2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-20,460.07,460.57,461.43,460.02,71934.08,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-20,76.86,76.55,76.86,75.78,61507.08,-2.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-20,5753.21,5752.62,5753.55,5751.26,34911.46,2.5,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-20,443.87,444.1,445.76,443.25,54712.48,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-20,81.49,81.82,81.87,79.58,73342.59,1.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-20,5913.34,5913.63,5915.13,5912.61,17404.59,0.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-20,458.67,458.4,458.81,457.96,105875.67,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-20,81.73,80.83,82.96,79.14,32545.42,1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-20,5751.78,5752.27,5754.07,5750.99,11965.92,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-20,463.23,462.45,463.52,461.91,69917.92,0.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-20,79.14,79.06,81.13,77.64,102803.14,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-20,5916.51,5915.9,5917.37,5914.05,17162.42,0.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-20,455.89,454.96,457.74,454.01,97164.09,-2.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-20,79.56,79.53,79.61,77.76,54047.71,-1.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-20,78.73,77.8,78.79,77.01,89041.45,2.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-20,5682.19,5682.31,5682.87,5680.81,29305.08,-1.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-20,5918.1,5918.52,5920.07,5916.64,58068.47,-0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-20,453.31,453.51,454.58,452.69,47913.69,2.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-20,455.16,454.91,456.55,453.8,23072.94,1.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-20,78.82,79.45,79.79,78.22,107343.77,-0.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-20,81.22,81.45,82.65,80.44,22808.35,2.52,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-20,5860.08,5859.92,5861.05,5859.01,62839.13,-0.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-20,5748.06,5747.57,5748.74,5746.49,54642.24,-0.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-20,458.03,457.88,458.99,457.44,60569.1,-0.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-20,451.08,451.55,452.29,449.28,85656.6,2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-19,78.48,77.53,79.92,76.53,33676.39,1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-19,5691.29,5690.5,5693.05,5689.49,64458.95,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-19,455.88,456.18,458.14,454.18,80408.83,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-19,80.83,80.24,81.82,79.55,91387.32,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-19,5723.44,5722.71,5723.79,5721.65,73591.28,-2.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-19,445.9,445.53,447.69,444.53,30477.56,1.11,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-19,80.46,80.67,81.79,80.28,29233.18,2.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-19,5861.01,5860.3,5861.92,5858.72,109515.53,2.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-19,447.6,448.53,449.83,447.08,92260.95,-0.81,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-19,78.75,78.43,80.4,76.47,76061.22,-0.56,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-19,5797.09,5798,5798.96,5796.66,49284.17,-2.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-19,457.81,458.75,459.24,456.54,17620.27,2.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-19,78.67,79.39,79.49,77.03,10909.22,0.78,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-19,5847.28,5846.65,5848.23,5845.18,94657.93,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-19,450.65,449.66,452.57,449.17,102527.5,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-19,81.39,80.65,82.55,80.21,50408.43,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-19,5853.74,5853.64,5855.44,5853.59,84594.29,-1.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-19,456.64,456.4,458.61,454.95,75474.2,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-19,81.61,81.12,82.42,80.4,89113.66,-1.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-19,5688.29,5688.42,5689.33,5688.05,65559.07,-1.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-19,458.34,458.32,459,456.96,60460.99,1.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-19,78.49,78.64,79.86,78.16,25629.43,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-19,80.77,81.45,81.53,79.36,36084.53,-2.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-19,5782.47,5783.31,5784.4,5780.95,83445.18,1.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-19,5860.97,5861.25,5862.55,5860.12,46632.62,1.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-19,463.2,462.49,463.44,462.39,94334.58,-1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-19,462.3,463.28,464.03,461.16,86971.23,-1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-19,78.67,78.37,80.05,78.19,56984.03,0.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-19,77.56,78.51,80.33,76.54,73784.05,2.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-19,5748.56,5749.14,5750.73,5747.89,30992.37,1.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-19,5847.84,5847.25,5849.53,5847.05,68668.87,-1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-19,457.72,458.38,460.16,457.08,65752.82,2.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-19,446.24,445.9,446.43,444.99,31587.87,2.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-18,79.06,78.96,79.15,77.94,87533.79,2.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-18,5667.35,5667.52,5668.95,5666.41,29220.04,-0.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-18,455.29,454.48,455.53,453.85,106366.48,1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-18,76.99,77.81,77.97,75.04,33899.01,2.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-18,5904.65,5903.99,5904.92,5903.52,54487.89,1.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-18,455.29,455.26,456.6,454.38,76123.2,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-18,81.45,80.53,83.13,80.19,96974.96,1.14,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-18,5910.36,5909.64,5910.44,5908.41,67085.69,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-18,449.37,450.1,451.67,448.49,87588.82,0.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-18,75.86,75.11,77.75,73.54,75673.02,1.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-18,5653.59,5653.97,5654.07,5653.24,72609.53,1.88,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-18,447.37,446.5,447.75,445.91,82139.88,0.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-18,81.38,80.83,82.01,80.2,74490.57,2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-18,5755.13,5754.58,5755.38,5753.46,22777.63,0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-18,446.54,446.63,446.77,444.95,54206.88,1.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-18,81.17,80.82,81.29,80.14,23471.06,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-18,5697.97,5697.95,5699.39,5696.44,98324.03,-2.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-18,450.26,450.8,451.49,448.78,46100.58,2.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-18,81.9,81.72,83.83,81.03,101027.28,-1.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-18,5764.1,5763.97,5764.73,5763.25,42601.21,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-18,457.91,458.78,459.38,456.76,49366.14,-2.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-18,77.8,78.28,79.61,77.79,64162.24,2.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-18,79.33,79.23,79.44,77.68,92762.69,2.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-18,5800.26,5799.31,5802.14,5798.06,84872.04,1.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-18,5901.14,5901.52,5902.42,5899.99,87263.17,-2.33,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-18,458.97,459.24,460.26,458.89,29159.29,1.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-18,448.25,448.8,448.9,448.08,99306.84,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-18,81.57,80.86,82.98,79.63,31961.1,1.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-18,79.55,79.85,80.71,78.85,28262.76,-2.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-18,5933.6,5932.78,5933.87,5930.93,11356.61,2.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-18,5919.26,5919.06,5919.89,5918.09,44517.81,0,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-18,454.74,455.33,456.04,454.21,79860.99,0.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-18,445.03,445.54,446.95,443.78,70859.12,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-17,79.9,78.95,81.62,77.3,60596.57,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-17,5660.22,5659.95,5661.12,5658.22,96524.78,-2.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-17,448.41,448.43,449.07,446.61,40558.9,2.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-17,79.74,79.03,79.84,78.94,105151.92,-1.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-17,5828.71,5828.46,5830.41,5827.47,38161.67,0.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-17,462.7,462.63,463.29,462.33,39029.22,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-17,76.59,76.94,77.6,75.1,44249.51,2.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-17,5728.66,5729.17,5730.85,5726.9,10098.94,2.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-17,458.88,458.15,459.54,457.35,45192.06,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-17,73.45,74.13,74.7,72.57,72166.24,0.18,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-17,5805.29,5804.57,5807.08,5802.78,32805.18,-0.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-17,459.84,459.24,460.04,458.34,69990.83,1.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-17,78.86,79.64,80.09,77.66,52881.64,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-17,5662.3,5663.08,5663.7,5661.97,39792.16,-0.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-17,455.61,455.88,457.06,455.28,91974.97,2.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-17,77.42,77.11,77.52,75.96,36087.8,2.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-17,5834.52,5833.8,5836.26,5832.06,26662.93,-2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-17,455.96,456.23,457.32,454.55,51557.64,-1.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-17,82.09,81.1,82.86,81.02,71631.15,0.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-17,5764.64,5764.3,5765,5762.81,54441.64,-2.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-17,447.02,447.87,449.37,445.09,78423.01,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-17,79.85,79.23,80.47,78.42,69715.2,1.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-17,77.33,78.12,79.43,75.34,59335.56,0,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-17,5710.12,5709.72,5711.44,5707.74,103936.13,-2.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-17,5799.88,5799.93,5800.92,5799.68,32838.49,2.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-17,446.99,447.63,447.86,446.16,16291.98,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-17,460.58,461.31,461.46,459.18,80483.36,1.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-17,77.99,77.52,79.41,76.5,44056.18,-2.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-17,81.12,81.4,82.6,79.86,60934.63,-1.85,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-17,5730,5730.51,5732.46,5729.77,79512.76,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-17,5856.68,5856.41,5858.54,5856.37,54410.3,0.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-17,445.4,445.2,447.29,443.81,100810.88,0.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-17,448.45,448.31,450.06,446.55,55380.12,-0.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-14,78.11,78.71,80.47,76.64,28518.07,-0.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-14,5678.09,5678.89,5680.21,5676.83,102137.91,-2.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-14,459.84,460.4,461.3,457.96,18700.22,2.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-14,82.2,81.2,82.58,79.24,89739.59,0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-14,5716.12,5715.34,5717.72,5713.57,65820.65,2.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-14,448.05,447.5,449.85,447.37,91664.42,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-14,81.39,80.63,81.95,78.84,51673.77,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-14,5895.25,5895.75,5896.05,5893.38,85701.22,2.63,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-14,452.39,452.91,453.69,451.05,88752,-2.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-14,73.95,74.66,76.53,73.89,73794.02,-2.37,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-14,5918.05,5917.23,5918.3,5916.99,45856.97,2.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-14,462.04,461.26,463.22,460.94,11646.37,-1.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-14,81.29,80.48,82.2,79.36,19133.11,1.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-14,5891.91,5891.96,5892.93,5891.47,61230.27,-1.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-14,460.31,459.53,461.55,458.15,26016.48,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-14,78.05,78.3,79.32,77.53,57580.15,0.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-14,5666.48,5666.78,5667.12,5665.93,89713.66,1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-14,458.79,458.77,459.22,458.5,35064.89,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-14,77.03,77.62,77.94,76.36,108241.57,-1.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-14,5786.91,5787.63,5789.55,5786.72,40718.81,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-14,451.93,451.37,452.36,449.41,78859.83,1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-14,79.43,79.09,79.57,78.03,102432.5,0.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-14,77.43,77.53,77.99,76.91,65527.51,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-14,5727.72,5727.05,5728.7,5725.92,13303.93,-2.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-14,5898.2,5897.43,5898.27,5897.15,25421.22,2.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-14,446.3,445.38,446.72,444.73,68839.17,1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-14,463.14,463.72,465.68,461.79,22444.24,2.78,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-14,81.33,81.55,82.27,79.61,106707.1,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-14,79.65,78.87,80.33,78.25,75137.32,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-14,5915.57,5916.26,5916.36,5914.15,86813.44,-0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-14,5742.46,5742.34,5744.18,5741.38,73406.43,2.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-14,464.6,464.31,465.48,463.56,24241.13,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-14,454.96,455.79,456.85,454.2,104428.55,2.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-13,77.65,78.46,79.18,76.1,73003.23,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-13,5686.97,5687.43,5687.48,5686.86,37208.42,2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-13,461.91,462.7,463.02,460.02,64615.26,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-13,81.71,80.96,82.48,80.52,50470.39,-0.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-13,5744.35,5744.4,5745.6,5744.31,30361.41,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-13,445.77,446.24,446.57,444.04,100520.91,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-13,81.1,80.4,81.89,79.8,71338.6,-1.8,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-13,5751.34,5751.3,5753.32,5749.97,94102.33,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-13,464.68,463.84,464.88,463.77,14164.08,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-13,75.54,75.19,75.85,73.43,81301.75,1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-13,5883.39,5882.61,5883.8,5881.74,83370.06,-0.98,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-13,457.17,457.19,458.45,456.6,89028.79,0.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-13,79.09,78.1,79.44,76.51,100451.21,1.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-13,5877.45,5878.01,5879.93,5876.31,23229.57,1.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-13,462.07,462.16,464.05,461.5,102309.41,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-13,79.3,79.6,79.93,77.47,38860.21,-1.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-13,5682.64,5681.76,5682.91,5680.3,23653.08,2.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-13,452.87,452.11,454.14,451.06,78645.29,-2.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-13,81.72,80.73,81.72,80.58,68933.25,2.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-13,5669.4,5668.49,5670.52,5667.66,45354.34,-0.69,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-13,444.13,444.95,446.67,443.57,25763.51,1.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-13,78.86,79.27,80.04,78.26,68313.25,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-13,80.47,80.42,82.46,79.42,32606.06,1.51,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-13,5792.91,5792.71,5794.33,5791.89,107820.33,2.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-13,5754.08,5753.37,5755.93,5752.68,49338.72,1.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-13,457.99,457.19,459.46,455.63,47022.45,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-13,459.92,459.53,460.93,457.65,28534.76,1.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-13,82.01,81.67,82.54,81.25,94778.26,2.44,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-13,78.48,78.39,80.01,76.88,29867.06,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-13,5746.39,5746.38,5746.72,5744.48,54088.93,-0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-13,5722.46,5721.55,5722.71,5721.47,57746.02,-2.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-13,459.36,458.98,459.75,457.5,73489.04,1.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-13,445.12,445.78,446.41,443.28,70307.01,-2.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-12,79.66,78.77,81.15,77.56,17426.38,-1.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-12,5768.01,5767.18,5769.38,5765.32,45212.3,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-12,451.42,450.47,452.28,450.13,97707.65,2.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-12,81.17,80.45,81.2,79.7,26560.39,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-12,5913.57,5914.48,5915.86,5912.36,86207.73,-0.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-12,447.42,448.25,449.36,446.33,24943.36,0.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-12,80.81,81.23,82.58,80.28,108261.31,2.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-12,5948.83,5949.18,5950.24,5947.24,36976.8,0.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-12,451.4,450.45,452.23,449.54,30474.82,-1.97,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-12,77.32,76.77,77.72,75.95,59996.76,-1.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-12,5841.24,5841.66,5843.4,5840.22,87969.76,1.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-12,456,455.38,457.78,453.44,75768.14,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-12,77.3,77.38,78.66,75.99,30955.17,-1.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-12,5758.85,5758.02,5760.5,5756.21,62606.59,-2.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-12,454.51,453.56,455.75,453.34,73508.59,-1.91,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-12,81.76,80.79,82.86,79.43,36953.44,-2.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-12,5687.12,5687.52,5688.07,5686.3,104382.18,-2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-12,449.45,450.13,451.81,447.7,95532.28,-1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-12,79.37,79.13,79.93,77.95,23600.91,0.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-12,5754.48,5755.05,5755.67,5753.42,12602.07,1.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-12,452.79,453.51,453.91,451.99,15420.86,2.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-12,78.87,79.81,81.64,77.4,98151.98,0.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-12,82.45,81.49,83.48,79.82,63984.73,-0.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-12,5658.97,5659.23,5659.39,5657.59,43756.37,0.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-12,5839.77,5840.45,5841.42,5838.1,83720.07,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-12,444.31,444.85,446.56,443.79,43214.79,0.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-12,445.83,446.07,447.85,445.66,42266.35,-1.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-12,79.92,79.95,81.18,79.54,60347.09,-0.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-12,79.95,79.74,81.67,79.12,80866.02,0.5,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-12,5953.56,5953.31,5953.62,5953.15,87216.38,0.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-12,5797.47,5797.26,5799.19,5796.22,103056.81,-1.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-12,453.58,453.28,455.07,451.69,43904.47,-2.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-12,446.14,446.03,446.41,444.35,82044.48,0.52,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-11,80.54,79.81,82.46,78.37,51357.39,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-11,5924.35,5924.45,5924.55,5924.32,56589.85,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-11,461.44,460.96,461.72,460.88,45936.58,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-11,79.1,78.23,79.76,76.65,39398.64,0.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-11,5753.35,5752.68,5753.37,5751.24,74593.05,-2.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-11,445.21,446.08,448.02,444.43,25926.18,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-11,78.15,77.47,80.03,76.9,89081.66,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-11,5892.78,5892.19,5893.8,5891.33,87429.82,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-11,460.78,460.25,462.53,458.68,61135.04,2.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-11,75.62,75.9,75.96,74.72,24384.76,-2.99,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-11,5809.47,5808.64,5811.44,5807.79,20508.23,-0.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-11,461.06,461.29,462.24,459.67,108624.8,1.46,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-11,77.26,77.73,79.19,77.15,88045.64,2.55,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-11,5791.19,5791.49,5792.55,5791.05,94701.61,-0.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-11,447.9,448.39,450.37,446.64,59669.43,0.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-11,80.07,80.99,82.71,79.57,71725.84,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-11,5818.52,5817.84,5820.26,5816.61,58948.29,0.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-11,455.79,456.09,456.61,454.26,58105.42,2.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-11,78.69,78.22,80.68,77.11,74576.88,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-11,5842.98,5843.28,5844.86,5841,31870.49,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-11,449.81,449.34,450.92,448.6,82534.46,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-11,79.56,80.49,81.89,78.24,76722.6,2.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-11,77.97,77.4,78.21,76.27,59586.73,-0.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-11,5829.69,5830.6,5832.42,5829.61,68808.38,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-11,5931.81,5932.41,5933.8,5929.92,55785.1,-0.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-11,450.18,449.72,451.2,448.62,27023.22,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-11,450.65,450.42,451.2,449.56,95853.38,0.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-11,81.86,81.62,82.17,80.7,105770.59,2.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-11,81.45,81.09,82.38,79.62,77204.88,-1.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-11,5822.91,5822.98,5823.13,5821.08,83433.33,-1.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-11,5660.38,5660.94,5662.42,5660.24,97500.1,2.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-11,457.13,457.55,457.68,455.66,61302.71,2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-11,448.96,448.7,450.91,447.31,37441.2,-0.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-10,78.26,78.74,79.6,76.8,92583.01,1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-10,5828.51,5829.36,5829.9,5827.82,58445.39,-0.03,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-10,461.85,461.84,462.98,461.43,100730.25,0.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-10,81.06,80.23,82.25,78.33,69593.04,-2.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-10,5740.57,5740.47,5742.53,5740.34,44382.85,2.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-10,463.89,463.44,464.48,461.85,71245.23,-1.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-10,78.68,78.6,80.54,77.46,25523.28,-2.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-10,5678.25,5677.3,5679.52,5676.72,102423.24,-1.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-10,449.93,450.78,452.17,448.85,33479.07,0.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-10,74.49,73.87,74.59,72.49,30170.1,-1.97,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-10,5812.41,5812.67,5813.82,5811.17,10184.17,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-10,442.9,442.08,444.63,441.51,73731.4,1.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-10,81.24,80.67,82.43,80.03,79058.87,-1.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-10,5873.14,5872.56,5874.05,5871,76342.1,0.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-10,461.96,462.24,462.58,460.44,47961.74,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-10,82.32,81.52,83.63,80.84,85548.68,1.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-10,5847.6,5847.32,5848.11,5845.44,73498.99,-0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-10,459.76,459.21,461.38,458.97,16946.19,2.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-10,80.47,81.36,81.85,80.31,18930.07,-1.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-10,5924.3,5924.77,5924.96,5923.55,89616.98,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-10,459.53,459.25,460.64,458.98,73491.09,1.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-10,81.2,81.21,82.93,80.45,24213.82,-0.82,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-10,77.06,77.8,79.08,76.24,94192.47,-0.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-10,5678.18,5677.73,5678.28,5676.85,48265.11,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-10,5694.26,5694.87,5696.46,5693.53,75849.18,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-10,447.22,446.31,448.26,444.59,96961.43,1.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-10,459.45,460.14,461.42,457.82,37664.48,-1.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-10,79.74,78.86,81.11,77.92,44332.95,-1.88,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-10,77.39,77.37,78.02,76.99,100285.05,1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-10,5949.1,5949.49,5951.28,5947.77,87045.57,0.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-10,5737.69,5737.89,5738.14,5736.16,102342.04,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-10,457.69,457.41,459.16,455.6,82356.85,0.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-10,450.24,450.35,451.68,448.74,106560.81,2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-07,77.61,77.47,78.52,75.47,26308.8,2.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-07,5839.81,5839,5840.69,5837.17,15652.02,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-07,456.68,457.02,457.51,454.91,29054.32,-1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-07,80.41,80.77,82.31,79.69,60756.27,-0.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-07,5771.26,5770.6,5772.02,5769.34,39815.87,2.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-07,448.01,447.37,448.87,446,51024.99,-0.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-07,79.57,79.28,80.66,77.55,16474.46,1.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-07,5700.79,5700.77,5700.88,5699.86,32271.37,1.33,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-07,457.63,458.53,459.3,456.49,34389.3,2.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-07,76.78,76.14,78.3,74.69,21996.98,0.95,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-07,5674.41,5675.08,5675.55,5672.66,40888.57,0.7,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-07,455.6,454.63,456.83,454.21,78651.6,-2.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-07,80.46,81.15,82.87,79.45,41985.63,-0.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-07,5917.57,5917.69,5918.45,5915.9,83870.26,1.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-07,459.73,460.7,461.95,457.98,35180.75,2.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-07,82.4,81.42,83.33,80.18,17115.98,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-07,5923.64,5924.02,5924.54,5922.8,99610.55,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-07,447.21,446.78,448.63,445.26,41642.84,-1.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-07,79.48,78.78,80.3,78.66,75883.67,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-07,5667.77,5668.7,5669.77,5666.34,40096.37,-0.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-07,444.37,444.89,445.52,443.68,50150.13,0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-07,78.06,79.04,79.71,77.94,40844.63,2.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-07,78.02,77.91,78.16,77.1,46670.74,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-07,5901.25,5901.19,5901.44,5900.64,106942.68,-2.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-07,5871.63,5871.04,5871.99,5869.49,108284.75,2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-07,460.88,460.79,461.48,460.49,60323.38,-2.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-07,444.78,444.81,445.74,443.1,19831.69,-2.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-07,82.46,81.53,83.06,81.28,29719,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-07,79.1,78.55,79.85,78.5,49790.78,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-07,5828.6,5828.43,5829.11,5827.96,25132.99,0.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-07,5684.59,5684.99,5685.22,5683.15,68017.48,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-07,444.53,445.12,446.03,442.72,66927.05,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-07,451.84,452.84,454.61,451.74,81660.73,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-06,81.76,81.07,82.62,79.67,82824.74,1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-06,5770.08,5770.83,5772.62,5769.06,48069.51,-2.24,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-06,459.69,460.07,460.12,458.57,100884.03,0.32,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-06,80.4,80.65,81.47,78.5,101081.93,-2.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-06,5708.44,5707.57,5708.77,5707.14,14854.21,-0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-06,452.56,452.87,454.83,451.28,27687.94,0.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-06,77.62,78.38,78.64,75.7,45368.75,-1.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-06,5930.91,5930.37,5931.83,5929.5,38339.69,2.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-06,457.79,457.37,459.13,455.57,83671.2,1.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-06,78.07,77.43,78.42,76.02,28079.62,-0.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-06,5865.27,5865.77,5866.85,5864.61,68276.05,-2.29,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-06,457.18,457.9,459.71,455.44,23947.52,-1.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-06,80.42,79.91,80.97,79.86,100856.04,1.52,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-06,5662,5662.32,5664.11,5661.98,50027.82,0.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-06,458.77,458.64,459.91,457.76,91032.95,-1.02,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-06,80.1,79.33,80.46,78.05,80888.37,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-06,5834.35,5834.93,5835.22,5833.96,12956.71,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-06,463.88,462.99,465.64,462.94,84987.62,1.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-06,76.15,76.8,77.28,74.72,56534,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-06,5807.94,5807.78,5807.99,5805.96,82550.94,-1.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-06,458.47,457.76,459.65,457.53,69292.04,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-06,79.96,79.84,81.24,78.82,72039.7,-0.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-06,77.22,78.08,79.24,75.62,29521.2,-2.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-06,5695.64,5695.23,5696.78,5694.82,80979.77,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-06,5868.86,5868.08,5869.89,5867.84,82869.05,2.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-06,447.44,446.7,448.78,446.29,102762.19,1.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-06,452.52,452.56,453.95,450.92,22195.09,-2.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-06,76.9,76.82,77.46,76.17,27254.55,2.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-06,78.55,77.8,80.42,75.94,30300.82,-0.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-06,5659.26,5659.73,5659.74,5659.26,14732.01,1.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-06,5764.57,5764.13,5766.42,5762.88,37355.85,-2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-06,450.81,451.39,452.92,449.55,24914.33,-1.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-06,448.13,448.38,449.74,446.5,71339.46,0.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-05,78,78.8,78.98,77.44,73362.08,-1.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-05,5680.82,5680.44,5682,5679.23,72140.64,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-05,457.92,458.78,459.84,457.69,21914.73,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-05,78.67,78.97,79.7,77.1,94225.84,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-05,5907.05,5906.96,5908.55,5905.04,13408.21,-2.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-05,459.18,459.69,461.27,458.41,77692.21,2.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-05,81.67,81.07,83.06,80.62,92403.34,-0.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-05,5816.15,5817.07,5818.73,5814.83,66150.49,0.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-05,463,463.53,465.29,462.35,27750.92,1.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-05,77.94,78.69,80.49,76.08,38990.76,2.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-05,5666.52,5667.13,5668.58,5665.86,22717.05,-0.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-05,450.47,449.56,451.44,448.53,61873.72,-0.33,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-05,81.06,80.61,82.5,78.62,16779.73,1.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-05,5779.48,5779.93,5781.31,5779.13,20323.43,2.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-05,446.32,445.58,447.21,444.23,35048.7,-1.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-05,80.83,81.27,81.41,79.73,99707.43,-1.44,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-05,5760.11,5760.07,5761.82,5759.63,82121.65,0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-05,457.32,457.48,457.81,456.53,65081.48,-2.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-05,77.72,77.69,78.82,77.22,67765.73,0.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-05,5674.21,5675.02,5676.62,5672.4,85729.48,-2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-05,456.99,457.78,459.36,455.36,104303.05,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-05,77.71,78.12,78.81,77.27,104374.01,0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-05,80.88,80.99,81.14,80.81,106007.4,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-05,5774.26,5774.11,5774.26,5773.44,65124.28,1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-05,5754.84,5754.49,5755.77,5753.24,87908.87,-0.17,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-05,451.04,450.22,451.13,449.74,59987.98,1.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-05,448.91,448.4,449.86,448.26,68344.74,0.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-05,80.58,80.46,81.67,80.23,71464.66,-2.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-05,80.45,81.31,82.52,78.95,102807.46,0.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-05,5884.26,5883.83,5884.62,5882.55,91071.57,-2.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-05,5699.47,5699.35,5700.66,5699.29,60690.11,1.27,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-05,445.38,445.19,445.9,443.82,87211,-0.14,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-05,449.55,448.58,451.07,447.7,59994.81,1.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-04,79.61,80.56,80.57,77.71,25820.82,-2.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-04,5704.24,5704.97,5704.98,5703.04,106243.45,-2.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-04,455.06,455.01,456.26,454.95,63616.48,1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-04,80.36,79.9,80.53,79.38,12694.24,1.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-04,5819.63,5820.32,5821.56,5818.78,21345.79,1.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-04,446.7,445.91,448.58,445.79,13854.88,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-04,79.9,80.51,81.37,79.48,62869.14,2.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-04,5751.51,5751.3,5753.33,5751.16,95017.67,0.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-04,461.17,460.67,461.24,460.28,71731.41,-2.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-04,76.59,77.49,77.52,75.11,16823.32,0.83,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-04,5704.35,5705.16,5706.98,5704.13,15461.45,2.05,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-04,459.73,460.59,462.4,458.74,93665.16,1.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-04,77.4,77.7,78.57,77.15,63744.2,1.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-04,5929,5928.83,5930.02,5927.97,42626.07,-1.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-04,456.48,455.52,458.16,454.8,104556.87,1.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-04,80.3,80.16,82.11,79.79,101354.24,0.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-04,5673.97,5674.03,5675.67,5673.34,30151.99,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-04,459.76,460.44,460.7,458.15,83280.71,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-04,78.09,77.97,79.14,77.59,61787.15,0.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-04,5869.2,5868.68,5869.49,5867.09,63158.99,0.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-04,457.53,457.01,458.99,455.1,69062.51,0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-04,79.1,79.54,80.41,78.23,50863.35,2.19,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-04,79.85,80.35,81.51,77.85,25119.14,2.89,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-04,5908.9,5908.62,5909.44,5907.98,108030.76,-0.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-04,5737.29,5738,5738.46,5737.05,71694.78,-2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-04,450.07,450.49,450.81,448.48,19929.34,0.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-04,453.68,453.95,455.08,453.36,23384.55,0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-04,77.27,78.09,78.61,76.52,90496.7,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-04,77.03,76.97,78.87,76.34,62385.28,-0.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-04,5906.41,5905.95,5906.97,5905.73,96624.21,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-04,5750.55,5749.94,5751.41,5749.57,88059.61,-2.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-04,449.99,450.84,452.47,449.9,108517.86,-1.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-04,445.83,445.6,446.12,444.4,89973.26,0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-03,79.58,79.75,81.18,78.12,19478.46,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-03,5906.88,5907.62,5908.47,5906.09,41769.73,-0.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-03,453.23,453.35,454.43,452.22,20635.27,-1.32,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-03,78.02,78.3,80.04,76.78,106509.56,-1.16,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-03,5767.61,5767.43,5769.06,5766.97,72268.42,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-03,446.74,446.05,447.06,445.42,38508.48,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-03,81.54,80.58,83.47,80.11,22639.9,2.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-03,5849.91,5849.21,5851.4,5848.34,81962.91,0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-03,464.5,463.76,464.99,462.64,92233.2,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-03,74.02,74.92,75.26,73.46,82493.27,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-03,5696.67,5696.08,5697.52,5695.93,57652.55,-2.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-03,458.47,458.71,458.95,457.37,77162.42,2.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-03,81.16,80.74,81.36,79.44,43586.65,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-03,5941.86,5942.09,5942.47,5940.44,52993.99,0.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-03,446.37,445.69,447.62,445.48,107263.87,-1.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-03,79.62,78.75,79.94,76.76,11875.25,1.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-03,5708.52,5708.83,5710.23,5707.69,87988.71,0.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-03,457.44,457.91,459.58,455.86,66391.61,1.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-03,78.76,78.82,79.89,77.1,31213.84,-1.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-03,5781.94,5782.26,5783.8,5781.69,107663.08,0.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-03,450.25,450.89,452.13,449.74,98347.75,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-03,77.23,76.79,78.96,75.54,62556.59,0.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-03,80.85,80.54,81.89,80.25,77769.76,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-03,5866.05,5867.01,5868.52,5865.88,35185.54,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-03,5847.6,5846.69,5848.81,5846.47,50185.78,0.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-03,451.92,451.5,453.03,451.08,51470.5,-1.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-03,447.13,448.06,449.84,446.85,103625.16,-0.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-03,78.73,79.4,80.83,77.52,33122.1,2.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-03,80.03,79.96,80.77,78.52,32112.56,-2.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-03,5906.74,5907.38,5908.37,5904.84,79429.81,2.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-03,5890.38,5890.95,5891.77,5888.39,51195.6,2.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-03,460.22,460.63,460.83,458.47,73836.54,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-03,462.18,461.37,462.99,459.55,33300.05,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-31,82.07,81.47,82.9,80.92,52987.09,-2.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-31,5830.86,5831.55,5833.15,5829.46,96461.98,-2.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-31,445.5,445.74,446.93,443.93,71820.97,0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-31,79.05,79.45,79.74,78.04,39347.91,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-31,5797.31,5796.58,5799.29,5795.47,48465.19,2.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-31,455.91,456.23,457.68,454.39,84190.2,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-31,79.11,79.87,79.96,78.48,64152.99,-1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-31,5672.07,5671.71,5674.01,5670.37,73431.89,1.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-31,450.87,451.3,453.23,449.08,34243.21,0,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-31,76.07,77,77.29,75.66,48212.33,0.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-31,5723.78,5722.91,5724.75,5722.75,104447.79,-0.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-31,445.11,444.86,446.85,443.17,92537.66,2.49,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-31,79.8,80.75,81.72,79.65,16850.7,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-31,5719.13,5718.97,5721.03,5718.19,77589.87,2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-31,464.53,464.11,465.43,462.3,19241.05,1.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-31,82.24,81.35,83.89,79.75,56340.18,-0.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-31,5819.91,5820.19,5820.64,5817.98,44582.19,0.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-31,459.81,460.32,461.73,459.36,88359.4,0.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-31,81.33,80.8,82.99,80.33,16581.78,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-31,5934.06,5934.28,5935.19,5933,101090.82,2.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-31,452.72,452.09,454.55,451.97,96194.57,2.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-31,77.28,76.82,78.67,75.53,16559.8,2.78,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-31,78.41,78.01,79.37,77.61,26416.1,-0.76,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-31,5750.33,5751.31,5752.15,5750.01,102812.6,-0.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-31,5882.94,5882.7,5884.86,5880.84,15913.19,-1.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-31,459.89,460.86,461.81,459.82,20110.18,0.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-31,449.54,449.14,451.13,447.4,35969.6,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-31,81.61,80.9,82.39,80.16,58466.5,1.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-31,78.68,79.08,79.93,77.2,14798.44,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-31,5919.32,5918.83,5921.15,5917.47,39346.41,-2.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-31,5915.87,5915.55,5917.59,5915.3,68558.35,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-31,445,445.86,446.6,443.05,27766.05,0.34,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-31,459.95,459.22,460.06,458.72,95679.73,0.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-30,79.95,79.08,80.89,77.38,30524.73,2.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-30,5726.77,5726.45,5728.09,5725.99,95122.43,2.76,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-30,446.24,446.03,447.6,445.05,81385.7,-2.5,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-30,80.88,79.97,82.73,78,35906.1,0.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-30,5756.56,5756.4,5756.58,5754.94,11728.78,1.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-30,459.56,459.26,459.97,457.61,72770.28,1.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-30,81.15,81.58,82.24,79.35,105795.52,2.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-30,5898.96,5899.75,5900.5,5898.03,86221.36,0.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-30,457.35,456.55,458.61,456.03,27654.25,-0.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-30,77.32,77.6,78.88,76.63,44535.14,2.23,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-30,5898.74,5898.88,5899.96,5897.3,106166.73,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-30,444.9,445.24,445.43,443.43,102776.13,0.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-30,78.82,79.17,81.14,76.85,40616.07,1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-30,5841.74,5841.45,5843.65,5841.11,22936.25,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-30,458.4,458.72,459.19,456.76,109980.03,0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-30,81.61,81.58,82.76,79.71,78615.53,-2.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-30,5926.66,5925.97,5928.65,5924.62,42200.19,0.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-30,460.85,461.34,461.64,459.15,97034.57,2.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-30,77.46,77.79,77.98,75.67,18357.55,2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-30,5679.94,5680.88,5682.3,5678.17,36514.02,0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-30,448.94,449.11,449.78,447.75,103178.29,1.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-30,77.54,76.91,78.19,75.24,78691.47,0.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-30,82.23,81.56,83.87,79.89,75411.24,-0.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-30,5830.8,5831.69,5833.23,5830.1,19473.5,-0.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-30,5681.73,5682.53,5682.79,5680.61,32031.65,2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-30,452.88,451.91,454.32,451.26,39029.32,-0.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-30,447.84,448.58,450.52,447.15,72352.22,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-30,77.03,76.94,78.51,75.6,12732.73,1.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-30,78.02,77.3,79.33,77.12,79143.13,0.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-30,5710.23,5710.64,5710.85,5708.86,97130.09,-2.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-30,5788.43,5789.11,5789.89,5788.22,18051.86,1.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-30,463.91,463.1,464.31,462.83,61590.49,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-30,448.93,448.98,450.33,448.36,88425.77,-2.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-29,79.88,80.03,81.06,79.13,74798.31,2.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-29,5861.53,5861.03,5863.21,5860.04,94022.76,0.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-29,461.34,461.13,461.91,460.34,14245.41,1.82,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-29,79.04,79.43,81.17,78.95,35556.79,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-29,5701.77,5702.46,5702.98,5701.73,77885.15,-2.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-29,447.09,447.76,448.86,445.12,21454.34,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-29,79.6,79.97,80.52,79.34,54584.08,0.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-29,5933.33,5934.04,5935.45,5932.39,73595.61,2.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-29,464.03,463.58,464.66,463.19,31364.03,2.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-29,77.85,78.12,79.49,76.12,27601.45,1.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-29,5944.58,5944.04,5944.72,5942.62,43399.36,1.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-29,442.57,442.31,444.04,440.97,87274.44,1.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-29,77.68,77.99,78.03,77.38,66258.66,1.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-29,5875.12,5875.75,5876.41,5875.05,64282.79,-1.37,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-29,453.38,453.08,455.23,452.14,60880.99,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-29,78.14,77.91,79.04,75.93,78331.44,0.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-29,5712.84,5713.58,5714.01,5711.63,72675.9,0.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-29,457.06,457.73,458.89,455.68,35376.26,2.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-29,81.58,80.77,83.58,79.41,64031.14,1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-29,5685.08,5684.25,5685.56,5684.05,13257.2,2.52,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-29,462.25,462.58,463.07,461.47,57951.88,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-29,81.81,81.24,83.71,80.1,42340.26,1.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-29,77.2,76.8,77.86,75.45,91895.92,1.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-29,5729.98,5730.3,5731.41,5728.5,29611.49,0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-29,5831.62,5832.61,5834.58,5831.15,93912.07,-2.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-29,454.98,454.29,456.39,453.72,51357.54,0.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-29,450.18,450.92,451.52,449.25,43107.49,0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-29,78.29,78.75,80.5,76.6,36697.42,2.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-29,78.13,78.56,79.54,76.47,32004.61,-2.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-29,5738.17,5737.59,5739.45,5737.02,34657.88,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-29,5804.5,5805.23,5806.06,5803.4,18416.08,0.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-29,450.67,450.04,451.15,448.87,95604.31,2.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-29,448.29,448.21,448.39,446.8,47807.91,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-28,79.57,79.68,80.4,78.31,75922.64,1.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-28,5701.11,5701.36,5702.76,5700.7,59366.45,2.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-28,464.28,463.43,465.39,462.71,100663.88,-2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-28,80.69,80.46,82.14,78.57,66299.45,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-28,5924.66,5924.43,5924.93,5924.34,92563.81,-1.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-28,446.67,447.47,447.95,446.03,58323.59,-0.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-28,78.26,78.4,78.6,76.65,56805.54,-2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-28,5810.87,5810.38,5812.12,5808.73,34928.34,-1.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-28,448.47,448.49,448.54,448.32,50596.27,-1.22,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-28,75.82,75.13,76.89,73.15,103283.57,2.21,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-28,5683.18,5684.11,5686.08,5683.02,28230.96,1.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-28,442.52,441.75,442.71,439.95,69189.52,-0.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-28,79.36,79.8,81.2,79,100180.62,-2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-28,5703.19,5702.31,5703.47,5701.19,80600.56,2.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-28,463.52,463.81,464.91,462.67,35158.76,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-28,80.04,79.68,81.28,79.63,18398.67,-2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-28,5804.98,5804.62,5805.84,5803.18,28163.33,2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-28,445.72,445.9,446.06,444.39,101420.57,2.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-28,77.82,76.96,78.77,76.52,68136.1,1.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-28,5690.52,5690.06,5692.31,5688.84,79595.39,-1.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-28,450.25,449.55,450.4,449.26,47848.24,0.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-28,81.93,81.43,83.1,80.93,69496.11,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-28,79.78,80.07,81.1,78.52,13252.63,0.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-28,5844.8,5845.57,5846.2,5844.52,76115.99,-2.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-28,5665.42,5664.56,5666.97,5664.23,42904.06,-0.21,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-28,459.25,459.83,461.36,457.93,13958.63,1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-28,456.25,457.07,458.37,454.93,56271.74,-2.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-28,79.26,78.38,81.04,76.52,108715.32,-0.92,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-28,78.31,78.01,79.47,76.92,20123.4,-0.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-28,5671.54,5672.07,5673.2,5669.85,107859.57,0.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-28,5685.33,5684.91,5685.44,5683.02,37486.06,-0.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-28,462.4,461.4,462.47,460.48,59063.88,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-28,457.26,457.09,457.62,456.7,17499.87,-2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-27,80.67,80.57,81.54,79.87,35557.22,1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-27,5912.78,5912.24,5913.43,5911.81,83726.25,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-27,460.77,460.71,461.35,460.46,23904.8,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-27,80.84,81.55,81.78,80.8,32833.59,-1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-27,5770.62,5771.11,5772.98,5769.92,104095.63,1.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-27,451.53,452.38,453.59,450.94,77197.23,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-27,78.46,77.86,79.09,77.37,89591.59,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-27,5874.83,5875.65,5877.04,5874.61,90028.04,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-27,448.87,449.04,449.27,447.38,85197.75,-2.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-27,76,76.65,78.62,74.81,27261.12,-1.51,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-27,5760.77,5760.23,5761.04,5759.89,105600.54,-1.56,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-27,442.17,442.06,443.13,441.81,80579.99,-1.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-27,80.51,81.28,81.29,79.93,79882.42,-0.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-27,5928.56,5927.81,5929.18,5927.33,92365.27,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-27,462.37,461.58,463.61,460.84,56566.32,2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-27,78.62,79.56,80.93,77.03,108419.68,0.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-27,5905.66,5905.58,5907.23,5904.38,101982.47,2.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-27,460.63,460.1,462.42,459.08,68069.62,0.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-27,78.26,78.31,78.65,78.08,79765.24,1.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-27,5912.13,5911.78,5913.06,5911.5,19901.55,0.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-27,446.7,446.31,446.9,445.72,100989.97,0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-27,80.11,80.58,80.85,80,41386.45,1.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-27,79.31,79,80.58,77.18,63746.56,0,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-27,5689.6,5690.35,5691.5,5688.79,39774.63,-2.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-27,5855.38,5856.12,5856.57,5854.84,18694.83,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-27,446.02,446.57,446.85,445.32,80692.25,1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-27,447.63,447.83,448.39,445.87,59062.14,1.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-27,79.07,79.68,81.33,78.85,11702.69,-0.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-27,80.7,80.82,81.11,79.92,34940.21,-1.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-27,5949.26,5949.51,5951.01,5948.3,86254.84,1.78,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-27,5914.01,5914.89,5915.4,5913.85,25877.73,2.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-27,449.15,449.38,450.94,448.55,56268.57,1.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-27,445.01,445.31,446.47,444.65,12685.26,1.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-24,81,80.89,81.36,79.63,34918.24,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-24,5685.14,5684.34,5686.66,5683.08,35798.04,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-24,452.8,453.48,453.87,451.34,107521.59,-0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-24,76.34,77.22,78.3,74.9,76805.55,2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-24,5821.25,5822.12,5824,5819.91,69206.24,-2.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-24,459.03,459.85,460.11,458.94,65618.25,2.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-24,76.86,76.75,76.96,76.22,44266.92,0.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-24,5792.38,5793.11,5793.52,5791.23,91831.01,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-24,461.7,462.13,462.99,459.93,69558.58,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-24,76.29,76.54,78.46,74.84,10239.04,0.77,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-24,5885.12,5884.9,5886.24,5883.34,100295.17,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-24,448.27,448.37,449.18,447.51,52301.79,1.03,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-24,81.22,81.26,82.96,80.79,72677.86,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-24,5733.43,5733.59,5735.34,5731.56,79078.89,-1.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-24,447.87,447.48,449.43,445.81,45235.22,-0.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-24,78.54,78.82,80.73,76.88,16667.83,0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-24,5758.83,5759.24,5761.23,5757.19,26523.75,-1.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-24,448.53,449.42,450.45,446.54,70622.66,-2.59,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-24,78.78,77.98,80.51,77.43,49372.72,2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-24,5711.97,5711.63,5713.36,5711.23,80125.2,1.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-24,464.15,464.06,465.66,463.55,69029.36,2.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-24,80.16,80.95,82.23,78.38,96019.58,-0.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-24,81.54,80.73,83.38,79.72,71932.39,2.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-24,5783.67,5782.76,5785.07,5782.4,61474.52,-1.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-24,5686.07,5686.59,5688.32,5684.87,60420.77,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-24,448.97,448.35,450.14,446.95,72544.66,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-24,453.08,452.6,453.09,452.27,47449.17,0.59,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-24,79.39,79.92,80.01,78.55,20753.62,-2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-24,78.62,79.53,79.67,76.94,55313.83,0.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-24,5880.14,5879.37,5880.45,5877.53,45201.64,2.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-24,5741.51,5742.22,5742.63,5740.74,32135.57,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-24,460.12,459.74,460.5,458.01,81066.71,-1.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-24,463.58,463.85,465.46,463.36,86064.55,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-23,80.77,81.01,81.98,79.3,32557.16,2.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-23,5683.38,5683,5684.8,5682.58,72941.83,1.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-23,453.3,453.17,453.3,451.96,90805.04,0.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-23,80.51,81.45,83.3,80.25,34757.83,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-23,5906.86,5907.41,5908.81,5906.28,76677.59,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-23,453.27,453.92,454,452.48,17492.11,-2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-23,78.62,78.12,80.02,77.67,51087.59,2.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-23,5728.43,5727.98,5729.47,5727.09,64175.63,1.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-23,456.49,456.27,457.96,454.8,107814.92,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-23,74.62,74.19,76.41,72.8,97573.49,-1.81,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-23,5913.09,5913.08,5914.85,5913.02,40744.53,0.94,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-23,444.53,444.75,446.7,444.25,99244.46,-1.99,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-23,79.58,78.96,81.04,78.12,91538.84,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-23,5917.87,5918.45,5918.67,5917.38,33207.99,0.27,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-23,448.09,447.33,448.73,445.81,32821.94,0.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-23,80.04,79.7,81.41,79.52,99829.53,-1.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-23,5716.23,5715.4,5716.68,5714.01,57677.65,1.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-23,449.04,449.23,449.54,448.56,38165.5,-1.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-23,79.23,78.54,80.68,76.74,70722.98,-2.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-23,5868.04,5867.89,5868.28,5866.29,41974.6,-1.8,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-23,444.64,445.28,446.77,442.66,69057.77,1.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-23,80.69,80.9,81.05,79.14,39877.23,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-23,80.02,80.72,81.96,79.46,24000.6,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-23,5765.38,5764.41,5767.14,5763.82,59013.1,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-23,5741.17,5740.87,5743.04,5740.53,86273.14,2.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-23,451.75,451.14,452.95,450.17,89757.91,0.6,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-23,447.07,446.66,448.67,445.7,71970.59,0.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-23,78.69,78.13,78.88,77.35,87642.17,-0.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-23,76.62,76.91,78.42,75.6,42607.31,1.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-23,5910.94,5910.63,5912.08,5908.67,76413.57,2.6,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-23,5908.5,5907.75,5910.41,5906.67,40447,2.8,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-23,461.21,462.11,462.56,460.21,102867,2.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-23,453.62,453.14,455.15,452.7,31442.11,-2.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-22,79.2,79.36,80.51,77.73,17582.14,2.55,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-22,5743.3,5743.71,5743.95,5743.15,39247.53,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-22,461.74,461.94,462.25,460.61,29205.75,2.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-22,77.83,76.85,78.3,76.8,29201.24,2.13,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-22,5942.32,5942.65,5944.44,5940.39,68241.3,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-22,445.92,445.68,447.4,444.06,87977.8,0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-22,80.67,81.49,82.52,79.24,46332.36,0.64,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-22,5826.02,5825.34,5827.14,5823.7,22269.18,1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-22,446.04,445.39,447.82,444.75,98252.44,1.63,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-22,77.67,77.93,79.71,77.38,94758.4,1.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-22,5668.83,5669.81,5670.77,5668.45,91730.77,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-22,453.8,454.56,456.41,452.26,24827.68,2.89,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-22,78.49,78.35,80.02,77.74,13972.64,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-22,5948.81,5947.85,5950.25,5946.03,18251.14,0.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-22,451.92,452.11,452.27,450.21,60344.79,0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-22,77.61,78.15,78.98,76.15,79575.69,-0.12,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-22,5688.16,5687.78,5688.64,5686.52,52161.91,1.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-22,461.58,461.68,462.8,460.2,73462.83,1.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-22,81.86,81.4,83.43,80.12,91423.69,-2.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-22,5940.87,5940.06,5940.91,5938.89,37856.73,-2.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-22,447.25,448.2,448.84,447.19,86878.04,0.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-22,77.16,77.38,78.33,76.74,67980.68,1.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-22,81.49,81,82.99,79.87,94069.39,-2.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-22,5848.77,5848.44,5849.53,5846.61,51744.9,2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-22,5700.99,5700.6,5702.97,5700.02,47268.03,0.33,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-22,460.62,459.98,462.13,459.87,16443.11,-2.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-22,461.65,462.64,464.42,461.2,57668.16,-1.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-22,82.04,81.29,84.02,79.47,66765.3,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-22,78.23,78.57,80.02,77.84,108668.35,0.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-22,5658.84,5658.64,5660.47,5658.28,87924.54,-0.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-22,5845.48,5844.83,5846.99,5844.43,36743,1.35,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-22,451.08,451.63,453.23,450.4,52143.4,2.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-22,447.15,447.43,447.47,445.66,12513.45,2.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-21,78.82,78.12,79.97,77.09,11079.58,2.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-21,5873.14,5873.12,5873.38,5872.63,37254.83,-0.68,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-21,454.89,454.28,455.41,453.75,76507.71,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-21,77.01,76.95,77.44,76.12,65006.96,0.35,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-21,5768.82,5768.01,5769.48,5766.97,61069.4,-1.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-21,447.61,448.32,450.04,446.43,40082.83,1.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-21,79.77,79.41,81.57,77.56,83598.25,1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-21,5759.22,5758.93,5760.45,5757.66,11148.69,2.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-21,450.19,450.88,451.49,449.44,68276.86,-0.68,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-21,76.4,75.79,78.24,73.94,62152.06,-0.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-21,5743.84,5744.57,5744.79,5743.64,37045.05,-2.55,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-21,460.11,459.37,461.44,458.24,53534.85,-2.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-21,78.22,78.76,80.48,78.16,27765.13,-1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-21,5774.47,5774.96,5776.66,5773.44,64912.74,2.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-21,448.67,449.66,450.5,447.6,32725.99,-2.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-21,80.46,81.45,83.07,80.46,97723.97,2.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-21,5817.55,5817.77,5818.18,5816.82,45299.66,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-21,453.67,453.03,453.78,452.33,86675.81,1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-21,80.49,79.68,81.51,78.68,108536.1,-2.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-21,5735.35,5735.34,5735.89,5735.11,17866.69,0.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-21,448.15,449.01,449.26,446.29,16045.18,1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-21,80.37,79.63,81.29,79.11,77864.09,-2.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-21,77.7,76.74,77.76,76.41,68408.15,0.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-21,5745.86,5744.95,5746.64,5743.03,51949.76,2.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-21,5743.42,5742.65,5743.44,5741.97,15174.94,2.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-21,454.07,453.81,454.37,453.17,98265.87,0.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-21,451.57,452.41,454.25,451.07,56016.32,-1.26,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-21,79.42,78.48,79.76,77.27,96683.14,-2.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-21,77.34,78.31,79.63,75.62,62908.63,-0.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-21,5655.89,5656.23,5657.45,5655.44,11955.26,-0.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-21,5757.54,5757.73,5758.6,5757.37,31976.56,-2.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-21,446.93,447.81,449.33,446.12,22393.28,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-21,453.17,452.78,454.2,451.77,48486.05,2.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-20,80.63,79.77,80.69,78.68,22968.14,-2.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-20,5870.99,5871.65,5872.84,5869.32,13524.64,1.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-20,454.03,453.06,455.45,452.98,65215.83,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-20,79.59,79.24,80.44,78.54,21764.2,-1.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-20,5765.44,5764.84,5766.84,5763.67,95331.55,1.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-20,454.82,454.24,455.18,452.44,55302.17,-0.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-20,79.26,79.27,80.87,77.7,108867.21,-0.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-20,5703.72,5702.88,5704.61,5701.14,107409.51,-2.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-20,455.57,456.2,456.4,454.4,103708.14,1.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-20,74.7,73.91,76.38,72.17,11896.29,-0.11,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-20,5660.46,5660.54,5661.33,5659.73,39241.47,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-20,455.43,455.48,457.44,454.35,36272,-0.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-20,80.67,79.76,81.9,78.84,49466.52,-1.87,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-20,5680.23,5681.14,5681.8,5680.15,61343.97,-3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-20,462.58,461.99,462.84,461.06,29060.41,-1.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-20,80.57,80.42,81.45,78.56,77057.04,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-20,5883.98,5883.31,5885.38,5882.6,83681.38,-0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-20,453.95,453.62,455.33,453.52,30683.66,0.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-20,78.37,79.24,79.83,77.58,16577.82,0.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-20,5687.98,5688.05,5688.77,5687.83,60835.82,0.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-20,449.64,449.23,449.76,448.24,99976.08,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-20,80.63,80,81.21,79.79,81223.71,1.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-20,82,81.12,83.74,80.38,79928.88,-0.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-20,5676.2,5676.83,5678.59,5674.49,97248.9,-2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-20,5743.51,5744.41,5746.01,5743.47,105929.83,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-20,455.59,454.83,456.27,453.88,28583.88,-0.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-20,453.15,453.59,454.95,451.59,32521.93,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-20,79.65,80.21,80.66,77.82,55225.33,2.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-20,79.39,80.12,81.02,79.02,33520.36,1.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-20,5691.57,5692.1,5692.19,5690.26,105120.52,0.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-20,5692.46,5692.49,5693.23,5691.72,82777.33,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-20,462.82,462.16,463.23,460.78,26296.95,2.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-20,444.86,444.95,444.98,443.39,37629.79,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-17,78.28,78.44,79.99,77.5,53796.14,2.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-17,5928.05,5928.51,5928.94,5926.91,78116.74,-1.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-17,443.27,444.16,445.59,442.18,26913.52,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-17,81.17,80.92,82.41,80.83,82965.91,-0.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-17,5953.99,5953.89,5955.57,5953.26,107941.23,0.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-17,449.22,448.8,450.73,447.27,52632.81,-0.69,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-17,78.9,79.56,80.44,78.09,16052,-0.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-17,5922.47,5921.75,5924.28,5920.74,98779.4,0.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-17,452.08,451.2,452.46,450.23,84054.87,1.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-17,78.28,77.45,79.13,75.98,60425.27,0.47,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-17,5947.28,5948.27,5949.46,5946.54,37762.79,-2.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-17,453.97,453.67,454.11,453.28,62945.99,-2.01,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-17,78.49,79.01,80.75,76.62,25562.21,-0.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-17,5679.69,5679.22,5680.85,5677.63,73165.26,2.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-17,460.25,459.78,461.82,457.78,19768.66,-2.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-17,80.41,81.41,83.02,79.83,27872.09,0.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-17,5718.2,5718.41,5719.38,5717.97,37711.68,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-17,452.3,451.65,453.45,450.48,22464.63,1.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-17,80.64,80.79,81.8,79.83,91416.61,1.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-17,5821.97,5821.28,5822.2,5819.64,64134.81,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-17,454.44,454.16,455.44,453.27,22951.46,-1.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-17,79.2,78.47,80.63,77.01,85081.12,-1.71,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-17,76.51,76.6,78.43,75.05,15537.82,2.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-17,5946.32,5945.4,5947.53,5944.72,10668.22,0.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-17,5942.72,5943.04,5943.22,5941.94,88374.44,-2.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-17,446.64,445.92,447.46,445.61,55650.87,1.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-17,464.1,463.82,464.88,462.08,78684.1,-1.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-17,77.11,77.11,78.81,75.89,22376.98,1.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-17,79.99,80.62,82.4,78.73,68706.01,-0.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-17,5787.09,5786.85,5787.46,5786.04,13720.27,2.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-17,5771.1,5771.91,5772.45,5770.93,56258.96,2.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-17,456.46,456.3,457.77,455.1,77000.28,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-17,463.44,462.61,464.27,462.29,50958.93,-0.89,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-16,80.35,79.51,81.7,77.92,46798.85,-1.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-16,5907.71,5907.27,5909.1,5907.24,78350.66,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-16,455.05,455.05,456.32,454.79,93938.03,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-16,79.5,80.07,81.84,79.18,95281.24,2.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-16,5848.33,5849.12,5851,5847.49,60931.9,2.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-16,451.45,451.99,453.38,450.25,57268.29,1.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-16,79.63,78.77,80.45,77.57,59205.12,2.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-16,5872.64,5873.33,5875.05,5871.69,38366.05,-2.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-16,446.36,447.05,447.72,445.69,17212.47,0.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-16,77.66,78.23,79.48,76.47,44810.52,0.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-16,5915.93,5915.23,5916.8,5914.44,26203.24,1.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-16,455.06,454.38,455.07,453.14,70111.47,-0.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-16,80.82,80.55,82.61,80.48,35582.51,0.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-16,5746.65,5746.18,5747.23,5745.05,95121.23,0.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-16,460.83,460.09,461.04,458.98,26625.6,2.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-16,82.03,81.11,82.79,79.15,16463.24,0.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-16,5840.32,5839.76,5841.49,5838.86,52847.69,2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-16,454.98,454.33,455.07,453.11,26141.71,-1.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-16,79.64,79.55,80.8,79.49,33010.41,-1.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-16,5747.89,5748.83,5748.89,5746.34,53634.66,-0.8,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-16,458.83,459.25,459.86,458.11,32735.07,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-16,79.91,80.58,82.52,79.55,60426.55,-1.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-16,78.35,78.19,78.86,77.29,70948.57,-0.29,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-16,5822.28,5821.54,5824.1,5820.87,37666.78,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-16,5759.83,5760.29,5760.78,5757.86,90601.41,-0.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-16,447.45,447.16,448.85,446.21,53744.29,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-16,453.31,453.25,453.59,452.11,17405.4,-1.79,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-16,77.84,78.33,80.26,77.82,62370.71,2.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-16,80.96,81.08,82.44,79.57,95797.24,-2.76,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-16,5772.7,5771.84,5774.45,5770.09,42658.79,1.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-16,5789.19,5788.37,5789.28,5786.86,95807.12,-0.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-16,452.07,452.35,453.59,451.1,49377.62,-2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-16,461.39,461.26,463.02,460.52,84997.55,-2.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-15,80.33,80.81,81.88,78.56,80899.41,2.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-15,5674.87,5675.58,5677.12,5674.62,37252.39,2.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-15,455.4,455.76,456.81,453.45,14114.6,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-15,77.44,77.58,77.6,77.21,21470.96,-1.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-15,5860.46,5859.84,5862.41,5858.2,72562.25,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-15,448.22,447.82,449.57,445.87,40923.9,0.46,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-15,81.46,81.24,82.29,80.75,47608.88,-0.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-15,5869.11,5868.63,5869.89,5867.93,70776.62,1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-15,460.57,460.69,460.75,458.73,73895.89,2.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-15,76.05,76.41,78.1,75.04,19291.31,-1.02,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-15,5732.27,5731.53,5732.43,5730.17,23258.27,-2.02,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-15,454.43,453.47,454.47,452.05,91905.68,0.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-15,79.86,79.38,80.45,77.71,44497.1,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-15,5719.74,5720.4,5721.66,5718.96,68914.44,-0.39,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-15,456.51,456.92,457.08,454.77,42564,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-15,80.28,81.01,82.91,79.19,41704.27,1.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-15,5939.57,5939.43,5940.77,5938.57,61494.27,1.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-15,457.76,457.5,457.82,456.7,11989.28,-1.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-15,80.14,79.25,81.05,78.37,55900.92,0.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-15,5710.32,5710.6,5711.59,5708.5,54567.98,1.84,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-15,456.34,456.54,457.99,455.88,78384.48,2.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-15,80.24,80.88,82.12,78.66,39029.04,2.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-15,79.67,79.91,81.43,78.97,44480.36,2.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-15,5716.79,5716.5,5717.88,5715.81,27788.31,-1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-15,5887.33,5886.68,5887.57,5885.18,100845.42,2.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-15,449.03,449.06,450.21,448.77,72705.59,1.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-15,453.28,452.44,453.45,452.29,50743.28,1.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-15,79.96,79.8,81.26,78.77,18439.91,2.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-15,76.06,76.61,77.58,75.49,33775.83,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-15,5802.04,5803.01,5804.49,5800.42,41571.43,1.68,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-15,5765.54,5765.18,5765.8,5764.89,93063.68,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-15,462.26,461.76,464.08,460.77,32022.8,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-15,458.43,458.84,459.91,456.87,61794.28,-1.27,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-14,79.69,79.68,81,77.94,81613.57,1.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-14,5727.79,5727.64,5728.38,5725.96,17619.61,-2.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-14,446.1,446.06,447.77,445,40802.26,2.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-14,80.29,80.46,80.73,80.22,24736.29,-1.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-14,5686.96,5687.54,5687.77,5686.13,30486.33,0.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-14,453.51,454.17,454.32,452.81,86566.39,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-14,78.03,78.12,79.97,77.54,89091.52,0.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-14,5908.99,5908.32,5910.29,5907.88,27539.33,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-14,457.7,456.74,458.05,454.94,33067.58,-2.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-14,75.62,75.64,76.62,74.29,48856.1,1.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-14,5753.16,5752.97,5754.22,5752.32,45476.41,-0.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-14,455.24,455.25,457.2,454.15,70655.21,0.33,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-14,77.3,77.39,77.48,75.5,67459.58,-1.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-14,5912.08,5912.45,5913.26,5910.61,57756.61,1.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-14,448.38,447.43,449.64,445.65,51328.22,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-14,79.04,78.22,81.03,76.45,10738.7,-0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-14,5728.81,5727.94,5729.77,5727.62,87706.66,0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-14,449.72,449.04,450.72,447.69,42806.44,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-14,77.59,78.09,79.73,77.29,82350.11,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-14,5833.95,5834.77,5834.9,5833.28,36181.58,2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-14,443.91,444.53,445.13,442.97,75001.38,2.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-14,80.15,80.34,80.81,79.05,72261.58,0.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-14,77.21,77.39,79.18,77.15,67673.47,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-14,5701.94,5702.76,5704.06,5701.84,84293.17,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-14,5655.9,5654.92,5657.48,5653.67,101607.56,1.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-14,459.95,459.46,460.56,458.22,64592.26,-2.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-14,455.88,455.38,456.14,453.49,14900.52,-2.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-14,77.55,77.51,77.66,76.82,64692.48,-2.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-14,78.43,77.86,79.11,77.38,72766.91,0.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-14,5940.42,5940.21,5942.07,5939.53,39309.48,2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-14,5848.21,5848.12,5849.34,5848.12,44471.95,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-14,453.5,453.22,453.82,451.96,37564.27,0.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-14,447.26,447.15,449.25,446.06,100655.47,1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-13,79.34,80.07,80.69,79.31,65664.87,-0.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-13,5822.59,5821.95,5823.55,5820.36,81035.24,0.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-13,449.5,449.81,450.9,448.32,38263.55,-2.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-13,80.62,81.27,82.42,79.7,81810.87,1.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-13,5691.75,5691.12,5692.68,5689.8,29940.16,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-13,451.91,451.9,452.32,450.09,10638.47,-2.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-13,80.2,80.83,82.77,80.19,68981.87,2.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-13,5940.1,5940.21,5942.2,5938.71,72647.65,-1.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-13,444.23,444.62,445.25,443.96,76471.16,-1.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-13,75.95,76.61,77.73,75,94142.49,2.81,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-13,5933.47,5932.57,5934.21,5931.43,30326.9,-0.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-13,453.16,452.23,454.36,450.78,103188.53,1.75,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-13,77.09,77.22,78.87,75.65,102476.35,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-13,5887.77,5888.69,5888.97,5886.36,105766.71,2.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-13,445.94,446.65,448.51,444.15,106499.2,-2.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-13,78.45,79.03,80.67,77.17,20846.25,0.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-13,5910.32,5909.58,5911.58,5909.06,28302.76,1.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-13,444.86,444.47,446.35,442.63,108283.29,0.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-13,77.86,77.76,78.29,76.29,27870.16,2.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-13,5682.91,5682.59,5684.36,5680.71,44767.21,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-13,450.69,450.03,450.99,449.14,108860.96,0.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-13,79.91,80.8,81.51,78.19,63551.43,-2.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-13,81.97,81,83.83,80.21,21033.51,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-13,5834.63,5834.79,5835.9,5832.91,81488.17,-1.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-13,5856.4,5855.87,5856.45,5855.5,60958.85,1.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-13,447.56,447.14,447.84,445.85,61934.9,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-13,452.79,453.55,454.93,452.3,54204.43,-0.17,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-13,77.51,76.81,78.88,75.69,89017.7,-2.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-13,79.33,79.59,80.57,77.36,102651.26,-2.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-13,5756.49,5756.74,5756.76,5755.19,77903.03,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-13,5889.53,5889.33,5889.59,5887.8,31647.84,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-13,445.32,444.53,446.94,443.15,58523.75,2.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-13,444.59,444.11,446.04,442.53,36903.07,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-10,80.4,80.7,82.03,80.36,23505.1,-0.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-10,5734.71,5734.99,5736.79,5733.99,26349.68,1.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-10,454.65,454.48,455.62,452.53,57317.95,-0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-10,78.56,79.29,80.96,78.33,68568.36,-0.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-10,5667.91,5667.07,5669.61,5666.99,23254.79,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-10,462.1,462.36,462.77,461.12,62807.26,-0.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-10,77.4,76.71,78.27,75.92,71283.68,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-10,5918.87,5918.88,5920.15,5918.59,55463.06,-1.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-10,453.6,453.83,455.44,452.91,82759.55,0.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-10,74.92,74.94,76.04,74.19,90996.48,-1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-10,5823.35,5822.59,5824.24,5820.8,98940,-0.27,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-10,456.79,456.11,458.25,455.21,41527.7,-0.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-10,78.72,77.73,79.45,77.58,90342.93,0.76,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-10,5677.3,5677.69,5677.85,5675.73,14396.64,-2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-10,460.8,459.81,461.39,459.53,31945.42,1.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-10,79.3,79.79,79.83,79.23,18498.46,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-10,5909.43,5909.03,5909.98,5907.34,82505.24,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-10,447.63,447.43,449.12,446.68,70821.15,1.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-10,78.36,77.96,79.99,76.52,61795.7,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-10,5810.85,5810.89,5812.59,5810.12,29200.42,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-10,461.82,461.01,463.73,460.06,25571.27,1.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-10,80.67,80.66,81.36,78.85,107901.88,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-10,80.02,80.63,82.36,78.37,27964.15,0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-10,5921.5,5922.21,5923.84,5920.41,56355.16,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-10,5882.4,5881.61,5883.63,5880.7,96728.17,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-10,450.32,450.65,452.35,449.61,61285.88,-2.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-10,452.75,452.54,454.68,450.69,80958.09,2.06,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-10,79.88,79.87,81.04,78.03,68624.79,-2.14,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-10,79.62,79.84,81.41,77.94,62448.8,-1.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-10,5729.88,5730.35,5732.29,5728.17,30916.05,2.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-10,5808.7,5808.1,5809.86,5806.75,78042.18,1.27,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-10,463.39,463.32,463.7,462.19,57964.61,0.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-10,461.32,461.45,461.57,459.7,13586.2,0.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-09,81.98,81.1,81.99,79.55,49150.92,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-09,5918.68,5918.69,5919.41,5917.97,39624.04,2.02,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-09,449.64,449.93,451.74,449.13,86129.7,-1.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-09,82.02,81.27,83.63,79.77,42299.31,2.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-09,5883.25,5883.6,5885,5882.56,89031.83,-1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-09,455.23,454.88,456.52,453.95,56768.52,-0.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-09,77.62,78.42,79.61,77.35,24392.58,-1.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-09,5856.2,5856.29,5857.73,5855.71,59076.38,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-09,451.65,450.85,452.45,450.51,22054.67,0.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-09,74.55,75.03,76.44,73.6,18874.14,0.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-09,5931.85,5932.25,5933.26,5930.29,94341.87,-1.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-09,444.78,443.99,445.29,442.44,16578.18,1.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-09,77.45,77.52,78.17,76.83,81006.5,2.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-09,5907.29,5907.82,5909.42,5906.11,75003.84,2.08,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-09,450.33,450.88,451.32,448.39,36003.6,-2.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-09,77.78,77.34,78.76,75.39,40414.85,-0.38,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-09,5738.73,5739.17,5740.74,5736.73,50182.09,1.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-09,464.55,463.62,465.35,462.1,77033.5,2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-09,79.5,79.71,81.29,78.38,10957.68,1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-09,5764.3,5765.28,5766.92,5762.61,25372.63,0.52,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-09,450.5,451.21,452.31,450.21,87462.85,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-09,76.06,76.94,77.05,75.43,67625.67,-1.71,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-09,76.5,76.67,77.51,76.19,29375.63,2.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-09,5694.76,5694.8,5696.35,5693.69,79912.47,-2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-09,5688.15,5689.07,5690.51,5687.3,92089.81,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-09,460.64,459.84,461.58,459.02,17968.35,1.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-09,453.35,453.78,455.26,451.74,36716.58,-2.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-09,77.59,77.61,78.96,77.58,20830.27,-0.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-09,79.96,79.2,80.56,78.27,108282.54,-0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-09,5794.7,5794.29,5795.43,5792.71,26714.33,1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-09,5760.28,5759.72,5761.87,5758.25,90974.98,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-09,444.91,444.89,445.84,442.95,71047.63,0.34,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-09,450.03,450.44,452.05,449.61,40550.95,-1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-08,79.6,79.42,81.41,79.38,11388.27,2.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-08,5704.09,5704.05,5704.38,5702.96,94331.13,-0.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-08,449.58,449.9,450.67,448.39,96379.95,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-08,80.27,80.97,82.73,79.27,76393.72,2.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-08,5774.72,5774.4,5775.63,5773.88,105501,-1.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-08,447.28,447.8,449.14,445.39,13458.62,-0.29,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-08,80.37,81.02,81.95,80.25,15779.33,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-08,5774.86,5774.45,5776.52,5773.83,55529.75,-1.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-08,446.12,446.96,448.47,445.45,100347.93,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-08,76.44,76.94,77.8,76.18,95289.31,-0.91,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-08,5655.98,5656.09,5658.05,5654.43,64830.6,-0.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-08,453.82,453.51,454.57,452.41,92815.98,-1.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-08,78.69,79.52,80.29,76.88,21472.5,0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-08,5776.08,5776.51,5778.21,5774.4,19504.02,0.38,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-08,464.22,463.44,464.65,462.1,17100.15,0.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-08,76.46,76.91,78.01,75.86,37369.61,2.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-08,5904.83,5904.27,5905.57,5902.61,100057.52,2.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-08,462.01,462.06,462.82,461.01,59980.11,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-08,79.9,80.1,81.63,78.7,57223.87,-1.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-08,5880.04,5880.42,5881.18,5879.33,37292.9,1.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-08,458.33,458.24,459.92,458,88923.43,2.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-08,81.88,81.06,83.02,79.14,108081.2,0.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-08,78.78,78.06,79.87,76.62,31284.93,2.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-08,5811.52,5812.15,5813.57,5810.23,42514.1,2.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-08,5666.93,5665.99,5667.35,5664.13,66040.35,-0.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-08,446.07,447.05,447.33,444.3,35626.25,0.83,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-08,463.54,462.7,464.68,460.92,30813.87,1.63,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-08,78.84,79.47,81.45,77.3,61469.72,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-08,79.82,78.95,80.33,77.19,46575.67,-0.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-08,5843.26,5844.03,5844.09,5842.59,24137.47,0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-08,5718.41,5718.24,5720.03,5718.08,40827.07,-2.16,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-08,445.71,444.74,446.56,444.3,75582.76,1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-08,461.18,460.59,461.7,459.56,77480.83,-0.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-07,80.68,79.92,82.03,79.61,107372.34,2.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-07,5906.66,5906,5907.12,5905.83,60360.61,2.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-07,461.49,461.68,462.84,460.75,74360.86,2.06,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-07,81.81,80.98,83.3,79.88,98548.9,0.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-07,5848.87,5848.62,5850.03,5847.38,19968.77,1.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-07,446.38,446.09,447.16,444.53,100730.36,-1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-07,76.28,77.21,78.44,76.13,93619.73,-0.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-07,5805.39,5804.84,5806.53,5804.42,34592.13,2.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-07,447.3,447.75,449.27,446.37,43013.14,-0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-07,79.13,78.18,80.52,76.62,44434.17,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-07,5753.2,5753.01,5753.97,5751.91,66624.8,-2.53,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-07,445.29,445.22,446.55,444.91,55727.62,2.43,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-07,79.34,78.97,80.06,78.47,52886.67,1.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-07,5701.11,5701.46,5701.91,5699.57,104277.07,1.07,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-07,462.09,462.86,464.47,460.11,14342.41,-1.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-07,79.35,80.27,82.23,78.98,27174.62,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-07,5751.48,5751.43,5752.27,5749.85,74413.36,0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-07,444.35,444.85,445.97,442.98,23013.45,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-07,80.9,80.79,81.35,80.35,59771.1,-1.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-07,5882.31,5882.02,5883.85,5881.07,46152.97,-1.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-07,453.61,453.44,453.9,452.24,107315.61,-0.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-07,77.82,77.7,78.76,76.69,56219.73,2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-07,77.92,77.52,77.96,76.11,73989.24,-2.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-07,5908.62,5908.41,5909.33,5906.91,85550.9,-1.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-07,5854.98,5855.94,5857.15,5853.27,32069.05,1.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-07,459.66,460.44,461.59,457.72,97592.09,0.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-07,448.07,447.32,449.5,446.95,79720.23,2.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-07,76.69,77.25,78.1,75.29,22533.84,-0.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-07,75.92,76.8,77.35,75.36,32013.14,-1.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-07,5878.01,5878.69,5880.3,5876.41,22513.15,-0.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-07,5870.38,5871.17,5872.19,5868.56,77208.54,-1.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-07,456.54,456.82,457.56,456.13,109800.94,1.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-07,444.53,444.73,446.33,442.69,12150.22,0.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-06,77.69,78.43,79.37,75.99,77184.77,1.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-06,5747.11,5746.59,5748.09,5744.83,18245.9,-2.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-06,444.08,444.41,444.8,443.86,20895.95,0.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-06,81.42,80.71,82.37,80.48,75715.23,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-06,5847.02,5846.27,5848.66,5844.83,48478.66,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-06,459.13,459.56,460.77,457.35,69516.23,-1.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-06,78.69,79.58,79.98,76.84,103775.25,0.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-06,5749.2,5749.54,5751.4,5747.98,26173.46,-0.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-06,459.61,459.14,460.73,458.02,88735.11,-1.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-06,76.1,76.99,77.34,74.4,52958.28,2.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-06,5892.09,5891.82,5894.07,5890.44,44924.69,-1.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-06,459.16,459.95,460.82,458.71,54645.34,0.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-06,79.32,78.6,81.06,78.09,79213.23,-2.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-06,5759.73,5760.17,5761.04,5758.56,67278.07,-1.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-06,459.61,458.75,460.71,457.33,90904.78,1.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-06,77.87,78.77,79.3,77.79,26588.61,0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-06,5948.41,5948.52,5949.71,5947.39,97843.34,2.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-06,458.06,457.61,459.72,456.05,79698.52,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-06,79.99,80.81,81.29,78.31,30858.01,2.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-06,5776.86,5776.54,5778.33,5775.19,108841.92,2.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-06,457.69,458.31,459.44,456.16,77698.81,-2.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-06,79.83,80.33,82.16,79.43,18857.79,-2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-06,78.47,77.95,78.66,77.76,75444.46,2.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-06,5748.88,5749.24,5749.49,5748.45,45879.13,0.47,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-06,5744.28,5744.6,5744.9,5742.67,32219.01,0.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-06,457.36,457.5,459.3,456.93,29295.23,-2.62,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-06,457,457.03,458.65,456.66,64737.51,0.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-06,80.16,81.02,81.29,79.49,80350.45,-0.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-06,81.13,80.83,81.18,79.54,88371.46,-1.5,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-06,5683.43,5684.39,5685.76,5682.32,97551.42,-1.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-06,5869.85,5869.85,5871.42,5869.7,56085.65,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-06,443.47,444.4,444.64,443.23,74750.63,1.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-06,459.88,459.07,460.73,457.53,38691.28,1.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-03,77.44,76.74,78.21,75.91,84536.87,1.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-03,5700.8,5700.5,5702.43,5700.2,12761.34,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-03,462.38,463.13,464.12,461.4,102441.34,1.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-03,77.86,77.16,78.4,76.01,56019.09,2.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-03,5907.21,5908.02,5909.49,5906.69,72010.19,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-03,444.28,444.5,445.46,443.08,36923.78,-0.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-03,77.74,78.57,79.13,75.92,88540.53,0.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-03,5659.62,5658.64,5660.29,5657.53,105632.58,1.27,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-03,449.9,449.6,450.94,447.87,23049.63,-2.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-03,73.96,74.52,75.74,73.29,26036.13,-0.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-03,5850.84,5851.11,5852.56,5850.44,79483.93,0.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-03,448.53,447.82,449.97,446.02,77202.8,2.78,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-03,77.84,78.23,79.12,77.1,83031.97,-2.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-03,5745.99,5745.07,5747.06,5743.87,87299.97,0.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-03,459.65,459.32,459.85,458.7,56687.64,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-03,79.87,79.28,81.09,78.78,26096.15,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-03,5844.47,5844.47,5845.78,5843.4,73173.46,1.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-03,450.68,450.98,451.67,450.66,81170.69,2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-03,77.29,76.57,78.04,75.29,75297.71,1.64,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-03,5734.75,5734.14,5736.3,5733.52,15379.37,2.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-03,463.83,463.4,464.4,463.2,79888.68,1.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-03,77.35,77.99,78.98,76.83,67819.87,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-03,80.14,80.08,82.12,78.31,54974.96,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-03,5945.93,5946.8,5947.17,5945.02,66440.57,-2.39,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-03,5868.81,5868.13,5869.85,5866.47,32508.18,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-03,443.78,444.41,446.31,442.71,52808.93,2.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-03,453.51,454.4,455.88,452.15,32143.86,0.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-03,78.98,78.67,80.92,78.01,32204.5,1.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-03,82.29,81.39,82.5,80.4,21560.62,0.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-03,5804.05,5804.83,5805.62,5802.94,83647.55,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-03,5853.82,5853.13,5854.1,5852.28,99503.48,-0.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-03,456.99,456.44,457.45,454.72,40638.85,1.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-03,450.33,449.9,451.39,448.24,92475,-0.92,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-02,76.02,76.5,77.78,75.44,78375.01,1.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-02,5805.51,5805.6,5806.8,5805.46,100929.21,-2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-02,452.71,453.18,453.76,452.52,50071.85,-0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-02,81.93,81.38,83.17,79.38,68395.85,-0.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-02,5756.89,5757.32,5759.07,5756,49485.74,1.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-02,452.34,451.91,453.11,450.32,80588.03,0.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-02,79.26,79.22,80.93,78.14,60210.85,0.39,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-02,5696.5,5697.48,5697.56,5696.1,50420.03,0.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-02,460.46,460.56,461,458.51,55946.8,-0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-02,74.76,74.56,75.72,74.53,93941.11,0.94,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-02,5808.98,5809.24,5810.94,5807.6,87686,2.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-02,443.97,443.22,444.02,441.35,81295.37,-2.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-02,80.74,81.26,82.46,78.95,46737.59,1.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-02,5882.71,5882.25,5883.3,5881.76,96781.6,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-02,454.7,455.33,457.33,454.48,48427.71,-2.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-02,81.23,81.06,81.92,80.6,20100,-1.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-02,5926.84,5925.92,5927.19,5925.87,107896.01,2.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-02,449.8,448.93,449.99,447.93,105899.91,2.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-02,78.8,79.05,79.09,77.48,104821.72,0.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-02,5670.9,5671.85,5672.49,5670.69,53183,0.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-02,455.89,455.29,456.33,454.48,42305.42,-2.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-02,76.83,77.27,78.74,75.71,21798.43,1.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-02,79.96,80.19,81.86,78.02,93352.94,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-02,5837.74,5838.38,5839.9,5835.93,61192.9,0.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-02,5844.65,5845.12,5846.09,5842.96,56694,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-02,453.09,452.46,455.08,450.69,29870.34,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-02,461.76,461.84,463.74,461.35,78497.55,-0.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-02,80.51,80.01,81.91,78.19,59364.26,1.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-02,81.21,80.77,82.76,79.7,75414.45,-2.76,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-02,5804.01,5803.96,5804.54,5803.69,17304.17,0.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-02,5935.77,5935.83,5936.35,5935.26,29614.24,1.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-02,454.17,454.79,456.51,452.34,72592.04,1.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-02,460.68,460.12,461.52,458.91,25381.17,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-01,78.12,78.73,78.81,76.34,56813.16,-1.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-01,5729.63,5729.42,5729.89,5727.84,63391.15,-0.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-01,452.56,451.94,454.33,451.51,102934.77,-2.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-01,80.98,80.31,82.81,78.35,38475.87,-2.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-01,5788.95,5789.2,5790.12,5787.22,76831.38,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-01,449.32,448.83,451.2,448.74,47759.85,0.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-01,80.06,80,80.72,78.24,14131.42,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-01,5741.33,5740.49,5742.95,5740.47,101499.21,2.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-01,459.9,460.83,461.63,459.64,14927.93,-0.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-01,78.57,77.57,80.52,75.83,40349.75,0.64,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-01,5681.32,5681.08,5682.99,5679.55,104503.68,-0.46,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-01,445.63,446.01,446.46,445.33,102354.42,-1.16,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-01,79.54,79.73,81.27,79.14,41505.62,2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-01,5772.5,5772.13,5773.04,5770.69,26256.9,-1.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-01,453.32,453.29,454.07,451.78,106691.41,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-01,77.97,78.52,80,77.15,106922.92,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-01,5670.66,5670.23,5671.21,5669.41,26121.25,0.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-01,460.24,460.86,461.2,460.11,13325.64,-0.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-01,79.75,80.34,81.52,77.84,90428.35,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-01,5764.38,5763.55,5766.26,5761.91,44237.44,0.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-01,446.71,445.99,447.77,445.38,107279.09,-1.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-01,79.3,80.23,82.05,77.44,106613.22,-2.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-01,77.96,78.67,79.3,76.11,48899.81,-1.46,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-01,5852.37,5852.32,5853.34,5852.28,100440.47,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-01,5731.29,5730.98,5733.21,5730.28,17547.8,-0.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-01,451.81,452.17,453.92,451.56,29808.12,0.09,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-01,450.29,450.11,451.25,449.21,51529.22,1.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-01,80.88,81,82.8,79.31,100038.52,0.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-01,77.27,78.05,78.87,76.55,44508.03,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-01,5853.16,5853.81,5855.73,5851.2,88120.17,1.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-01,5683.07,5682.78,5683.18,5682.13,86701.77,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-01,451.39,451.54,452.56,450.81,26023,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-01,444.99,444.26,446.86,443.64,47718.07,1.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-31,77.98,77.29,79.92,75.95,18059.2,2.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-31,5804.15,5803.4,5804.79,5801.94,16462.62,1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-31,453.6,453.26,454.42,451.89,30601.89,2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-31,79.06,79.56,80.86,78.75,68552.31,-0.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-31,5932,5932.6,5934.15,5930.23,45213.62,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-31,452.14,451.16,452.96,450.02,66667.49,2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-31,78.64,79.57,80.21,76.71,39130.71,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-31,5932.97,5933.24,5933.58,5932.43,96171.95,-2.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-31,463.26,463.21,463.59,461.95,15653.01,2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-31,78.88,78,79.23,76.95,45808.01,0.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-31,5781.44,5780.95,5782.11,5780.61,70705.75,1.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-31,453.78,454.03,455.87,452.48,41941.05,1.78,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-31,78.4,79.23,80.76,76.87,68761.68,0.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-31,5932.74,5932.17,5932.74,5931.31,86860.02,1.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-31,454.5,455.08,455.45,453.22,69303.84,2.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-31,78.04,77.38,79.69,76.12,67281.32,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-31,5714.52,5713.82,5715.99,5713.27,92430.64,2.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-31,453.08,453.56,454.23,452.08,76217.99,-2.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-31,79.49,79.33,81.05,77.37,70279.91,-0.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-31,5933.58,5933.35,5935.54,5931.6,49885.93,2.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-31,452.33,451.35,452.52,450.29,83498.09,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-31,79.51,79.69,81.63,78.02,78490.62,0.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-31,77.98,78.11,78.77,77.18,39176.36,1.61,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-31,5855.09,5855.2,5855.99,5853.59,26306.62,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-31,5903.98,5904.44,5905.4,5902.39,53644.84,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-31,446.91,446.38,448.26,445.54,78093.76,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-31,455.68,456.04,458.02,454.1,93836.17,2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-31,81.61,80.75,83.22,79.14,69110.92,0.03,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-31,76.59,77.46,77.55,74.98,37483.69,2.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-31,5928.42,5928.07,5928.58,5926.84,37012.4,-2.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-31,5785.71,5784.84,5786.9,5784.52,33829.12,-1.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-31,447.63,447.18,447.76,445.58,17186.1,-2.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-31,462.39,462.28,464.21,461.51,68608.04,0.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-30,81.96,80.99,82.39,80.93,32602.4,1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-30,5669.88,5670.86,5672.6,5669.81,22991.57,1.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-30,463.93,463.09,465.7,462.43,104822.89,-1.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-30,77.66,77.48,79.55,76.36,59693.18,-2.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-30,5811.96,5812.38,5813.22,5811.15,101774.43,2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-30,453.67,452.77,454.24,452.54,79091.47,1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-30,79.36,79.12,80.68,77.15,40085.96,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-30,5708.19,5707.8,5709.7,5706.09,54222.67,0.06,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-30,453.75,452.84,455.47,450.89,101815.08,-2.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-30,73.2,73.91,75.26,71.51,75799.48,-1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-30,5742.75,5742.49,5743.02,5741.36,75939.46,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-30,441.69,441.45,442.28,440.95,14948.47,1.44,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-30,80.41,80.63,81.59,79.02,46841.35,1.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-30,5678.07,5678.12,5679.93,5676.58,76163.55,-2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-30,454.74,454.71,456.65,453.75,46884.74,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-30,82.07,81.12,84.07,79.3,101045.31,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-30,5837.39,5836.75,5837.54,5834.88,39980.6,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-30,450.95,450.12,451.27,448.92,43724.68,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-30,79.9,80.31,80.58,77.96,84726.36,2.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-30,5746.93,5746.62,5747.38,5745.22,74488.76,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-30,458.46,457.51,459.62,457.42,82424.15,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-30,81.8,80.87,82.51,79.31,41313.35,-2.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-30,80.22,81.11,81.6,78.32,46953.15,-1.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-30,5796.46,5797.28,5797.58,5796.24,91345.72,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-30,5926.43,5925.74,5927.12,5925.47,72221.74,-2.65,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-30,458.11,457.39,458.56,455.5,71823.87,-2.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-30,459.04,458.89,460.77,458.29,10193.49,-0.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-30,79.71,79.21,79.78,77.74,40181.26,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-30,76.87,77.2,77.83,76.82,57252.36,0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-30,5675.7,5675.39,5676.31,5675.03,96522.27,2.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-30,5950.05,5950.77,5952.55,5948.96,72244.24,1.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-30,450.3,450.2,451.51,449.89,15524.98,1.36,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-30,452.32,452.1,454.31,451.66,15843.24,0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-27,80.34,79.52,81.32,78.5,31986.34,-0.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-27,5741.35,5741.2,5742.95,5740.59,92932.61,1.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-27,453.66,453.68,455.03,453.63,18545.41,3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-27,78.95,78.52,79.59,76.68,105028.55,-2.62,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-27,5777.65,5777.23,5778.3,5776.76,80699.68,2.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-27,462.08,462.27,464.27,460.47,102094.56,2.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-27,77.29,77.8,79.33,76.79,100104.08,0.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-27,5900.31,5900.38,5902.34,5899.44,67177.36,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-27,462.02,463.02,463.76,461.76,36881.06,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-27,73.57,73.6,75.01,71.68,25573.54,1.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-27,5721.97,5721.77,5723.91,5720.54,16096.38,-2.85,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-27,460.51,460.78,461.26,460.18,31701.07,0.42,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-27,77.65,77.63,79.24,75.8,91653.03,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-27,5676.19,5677.04,5677.79,5674.3,47520.98,-0.08,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-27,460.39,459.69,460.54,459.1,48219.97,0.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-27,81.98,81.25,83.87,80.09,104922.65,0.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-27,5948.94,5949.59,5951.52,5948.72,42183.81,2.04,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-27,446.77,446.32,448.5,444.6,42507.64,1.15,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-27,80.82,80,81.59,79.88,30874.16,-2.11,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-27,5826.16,5825.77,5826.97,5824.87,92508,2.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-27,450.05,450.19,451.79,448.85,103881.33,1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-27,79.58,78.94,80.92,77.01,66107.1,-0.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-27,81.15,81.17,81.25,80.9,95709.74,1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-27,5727.61,5728.31,5730.23,5727.48,86643.98,0.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-27,5798.47,5797.87,5798.86,5797.21,38520.37,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-27,446.07,446.28,446.34,444.82,105283.02,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-27,457.21,456.78,457.76,454.82,30282.32,-1.71,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-27,79.6,80.42,81.35,78.39,107400.51,1.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-27,78.07,78.31,79.93,77.83,79540.7,1.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-27,5773.01,5773.86,5775.75,5771.23,87266.56,0.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-27,5676.01,5675.52,5676.07,5673.73,96932.49,-1.89,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-27,463.36,462.74,464.96,460.89,103819.29,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-27,448.56,448.55,449.45,448.32,47417.64,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-26,77.16,77.09,78.67,76.54,27414.85,-1.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-26,5924.98,5925.36,5927.09,5924.44,55440.75,1.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-26,454.48,455.46,456.83,454.39,19599.03,-1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-26,77.86,78.57,78.75,76.72,30042.15,-1.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-26,5825.74,5825.63,5826.18,5824.29,40832.86,-0.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-26,460.51,460.54,461.9,460.31,16516.07,-0.81,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-26,77.63,77.22,79.59,75.23,66024.1,-0.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-26,5838.05,5838.53,5839.54,5837.59,13000.66,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-26,454.82,454.62,456.09,453.89,38414.39,2.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-26,74.21,73.76,75.96,72.52,41542.93,0.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-26,5712.13,5711.48,5712.22,5711.36,30465.78,1.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-26,457.65,457.96,459.2,456.05,45395.7,-2.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-26,80.09,80.41,82.31,79.22,27366.67,1.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-26,5701.15,5701.72,5703.37,5699.4,41060.57,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-26,444.32,444.53,445.26,444.16,78946.98,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-26,79.54,79.37,81.22,78.63,58296.6,0.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-26,5671.66,5671.52,5672.62,5670.62,58272.9,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-26,454.47,454.83,455.08,453.45,74600.61,1.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-26,80.07,79.41,82.03,78.44,79384.66,-0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-26,5689.73,5689.43,5690.16,5687.62,99174.76,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-26,446.62,447.03,447.05,444.87,91599.12,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-26,79.36,79.3,79.62,78.65,37245.37,0.39,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-26,78.85,78.51,80.4,78.11,12437.01,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-26,5877.9,5877.8,5878.98,5876.39,41253.8,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-26,5756.22,5757.06,5758.94,5754.71,94400.73,2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-26,456.87,456.19,458.81,454.67,54584.55,0.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-26,451.43,450.88,452.79,449.44,105384.08,-2.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-26,79.35,80.25,82.21,78.55,73037.62,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-26,79.45,78.62,80.94,78.59,12423.7,-0.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-26,5840.52,5840.33,5841.41,5838.38,96431.2,2.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-26,5861.52,5862.33,5863.08,5859.8,42443.54,2.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-26,445.51,444.92,445.85,443.52,15485.76,2.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-26,454.9,454.01,455.83,452.7,101347.09,1.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-25,81.54,80.77,82.7,79.83,36951.08,2.99,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-25,5679.31,5679.76,5681.38,5677.35,90958.46,1.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-25,448.3,447.97,448.57,446.21,71832.14,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-25,80.26,79.85,80.51,79.3,93737.83,0.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-25,5932.18,5931.44,5932.3,5931.36,34399.18,0.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-25,449.6,449.6,450.14,448.94,71050.79,1.55,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-25,81.73,80.86,81.76,79.1,48568.11,2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-25,5799.75,5800.03,5801.95,5798.19,74339.45,0.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-25,451.09,451.59,451.92,450.77,84220.22,2.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-25,73.78,73.77,73.99,73,20178.92,0.76,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-25,5699.87,5699.1,5700.23,5698.91,105955.93,-2.93,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-25,456.01,455.82,457.4,455.59,39898.33,2.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-25,76.96,76.94,78.39,75.14,109669.53,0.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-25,5899.42,5899.61,5901.09,5897.6,89149.53,1.07,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-25,459.97,460.34,462.17,459.08,77041.41,2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-25,80.45,79.75,81.87,79.18,21218.3,-2.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-25,5783.89,5783.04,5785.06,5781.51,82579.89,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-25,460.5,459.61,461.52,459.1,102882.61,2.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-25,80.01,80.84,81.55,79.47,58787.79,-0.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-25,5903.08,5902.43,5904.27,5901.48,69824.86,1.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-25,446.17,446.57,448.4,444.54,20005.66,0.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-25,78.56,79.41,80.29,78.09,58188.31,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-25,80.67,80.8,81.96,80.15,97857.62,0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-25,5945.83,5945.48,5946.5,5943.67,11060.08,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-25,5740.38,5740.04,5741.88,5739.23,65603.03,1.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-25,457.5,456.72,458.04,456.1,80805.54,1.59,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-25,460.9,461.4,463.32,460.77,41292.25,2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-25,79.08,80.08,81.44,77.29,35199.26,-0.75,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-25,80.35,80.24,81.03,79.37,70877.36,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-25,5904.85,5905.34,5906.24,5904.4,48855.12,-1.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-25,5941.94,5941.41,5941.96,5940.7,38643.99,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-25,453.41,453.2,453.42,451.38,49063.07,2.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-25,459.35,459.1,460.08,458.04,97003.69,-0.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-24,80.4,80.44,82.29,80.36,74206.42,0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-24,5917.92,5917.47,5919.22,5917.38,28456.04,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-24,460.46,461.1,461.56,459.62,19247.97,1.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-24,76.92,77.13,77.45,76.59,34555.59,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-24,5825.74,5824.78,5827.7,5823.6,107411.27,1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-24,462.75,463.59,463.79,461.97,67179.9,2.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-24,76,76.37,78.3,74.8,40708.48,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-24,5767.94,5768.88,5770.58,5767.29,107639.69,0.46,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-24,448.56,447.84,450.1,446.83,84721.82,0.48,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-24,76.29,75.63,77.87,75.38,83767.56,1.63,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-24,5708.88,5709.26,5710.08,5708.12,47045.34,-1.69,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-24,446.89,445.9,447.35,444.4,35955.87,-1.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-24,75.51,76.42,77.79,74.32,48491.6,2.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-24,5656.85,5656.56,5658.77,5655.25,85690.69,1.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-24,458.02,457.89,458.06,457.29,61239.48,2.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-24,80.84,80.6,82.13,79.67,53227.15,-2.84,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-24,5823.35,5822.82,5824.65,5821.34,26558.48,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-24,462.3,462.22,464.27,461.33,46428.36,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-24,79.18,79.9,79.93,78.63,15755.28,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-24,5920.75,5921.23,5922.29,5919.48,60863.33,2.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-24,445.82,446.24,447.86,445.4,29591.32,1.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-24,79.16,79.66,81.46,78.56,73561.58,1.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-24,79.22,78.62,79.32,76.86,20496.9,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-24,5900.16,5899.54,5902,5898.1,62364.57,-0.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-24,5903.17,5903.88,5904.07,5902.28,61172.76,2.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-24,446.84,447.42,447.89,445.11,39401.79,0.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-24,450.3,450.18,451.08,448.79,59354.2,0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-24,80.81,81.25,81.79,80.26,47483.82,-1.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-24,80.52,79.91,80.86,79.65,11479.59,2.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-24,5666.23,5665.72,5667.52,5665.69,95447.35,-1.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-24,5950.54,5951.27,5953.01,5949.09,74219.84,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-24,447.9,447.1,449.62,446.22,24101.06,1.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-24,462.9,463.11,463.91,462.05,61829.08,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-23,79.87,80.82,81.15,78.16,90524.91,-2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-23,5722.07,5721.18,5723.7,5720.71,35487.43,2.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-23,458.76,459.24,461.13,457.11,83123.31,0.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-23,77.57,78.42,78.51,76.26,57915.88,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-23,5781.43,5781.72,5783.56,5779.81,40224.13,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-23,450.97,450.94,451.13,450.73,43407.46,-1.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-23,79.82,80.61,81.83,78.82,98215.56,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-23,5669.37,5670.34,5672.33,5669.35,99854.8,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-23,446.69,447.37,448.69,445.51,11790.05,2.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-23,78.42,78.31,79.41,77.39,12300.74,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-23,5660.95,5660.22,5662.59,5659.62,61602.34,2.77,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-23,454.74,454.42,455.07,454.39,81285.16,-2.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-23,81.05,80.94,81.08,79.96,73155.18,1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-23,5755.18,5756.14,5756.98,5753.49,28765.94,-0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-23,451.41,451.43,452.88,451.03,25006.09,-3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-23,81,81.01,81.89,80.78,20281.96,2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-23,5683.63,5682.91,5685.16,5680.93,104109.05,-0.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-23,459.12,459.65,461.64,458.64,14344.84,-1.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-23,80.22,80.34,81.84,78.61,102030.29,0.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-23,5915.53,5915.7,5917.07,5915.33,101314.46,-0.35,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-23,460.1,460.28,460.82,459.96,88075.6,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-23,80.2,79.6,80.39,78.04,22874.99,1.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-23,77.33,77.56,78.54,76.17,50801.56,1.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-23,5877.56,5878.42,5879.78,5876.18,100333.99,-2.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-23,5813.44,5813.14,5815.42,5811.32,40094.59,-2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-23,458.97,459.72,460.65,457.29,26200.05,-1.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-23,450.33,450.49,452.4,448.87,54991.39,1.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-23,78.88,78.17,80.32,77.7,77750.15,2.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-23,79.27,78.51,80.4,77.52,22964.79,2.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-23,5941.99,5942.45,5944.31,5941.5,45723.53,-1.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-23,5839.65,5839.16,5840.73,5838.09,64000.16,2.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-23,460.25,460.74,462.21,458.33,34386.69,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-23,454.42,454.43,455.68,453.49,31584.09,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-20,78.67,78.64,79.66,78.17,43409.14,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-20,5710.05,5709.37,5711.25,5707.84,79406.24,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-20,460.94,460.52,461.33,458.63,100340.98,-1.02,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-20,78.48,79.13,79.99,76.89,24621.83,1.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-20,5935.81,5936.37,5936.79,5935.06,22295.89,0.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-20,449.66,450.32,451.2,448.23,31498.75,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-20,76.95,77.37,78.31,75.32,13749.98,-1.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-20,5861.36,5862.36,5863.25,5860.46,67327.35,2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-20,450.26,449.31,452.26,448.78,37523.31,0.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-20,78.88,78.1,79.39,76.25,81635.26,2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-20,5669.71,5670.14,5670.82,5668.23,56331.42,-2.79,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-20,448.79,447.92,450.1,447.47,70452.37,2.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-20,80.14,79.23,81.34,78.04,104806.04,0.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-20,5841.52,5840.57,5842.96,5840.03,93204.56,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-20,454.91,455.75,456.17,453.51,87969.02,2.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-20,77.59,77.06,77.72,75.59,50979.53,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-20,5825.19,5824.9,5825.61,5822.92,93878.36,2.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-20,453.59,454.36,454.62,453.21,46724.47,-0.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-20,77.2,77.34,78.5,75.34,13902.19,-2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-20,5719.7,5719.47,5720.8,5718.13,89770.02,-1.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-20,452.84,453.16,454.14,452.32,89601.93,-1.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-20,79.43,79.52,80.79,77.47,73337,0.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-20,76.75,76.76,77.85,75.94,34502.79,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-20,5741.96,5741.04,5743.18,5740.23,103290.31,0.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-20,5875.71,5874.84,5876.73,5874.23,30537.39,-0.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-20,463.01,462.69,463.81,460.97,50921.79,-1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-20,451.5,451.43,452.21,450.35,107885.45,1.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-20,77.65,77.59,77.97,75.85,41091.29,2.92,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-20,77.19,77.95,78.52,76.41,33495.77,0.5,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-20,5886.33,5887.07,5887.88,5885.99,46003.3,-2.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-20,5890.03,5890.36,5891.35,5889.54,22483.01,1.53,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-20,450.69,449.89,452.06,449.62,60487.96,-1.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-20,454.05,453.84,454.47,452.24,62679.29,-2.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-19,79.74,78.89,79.93,77.07,108279.5,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-19,5864.49,5863.78,5864.83,5861.9,90875.08,1.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-19,452.21,452.69,454.61,450.69,28165.88,-2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-19,79.76,78.92,79.79,77.82,37706.87,-0.41,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-19,5894.84,5893.88,5895.5,5892.05,90854.03,-0.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-19,444.4,444.97,445.41,442.73,94843.34,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-19,76.31,76.76,77.76,76.13,89426.55,-0.68,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-19,5827.81,5826.97,5828.4,5826.63,32625.86,1.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-19,458.46,458.98,460.78,456.75,61842.1,0.99,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-19,78.43,77.98,79.99,77.06,99645.7,-2.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-19,5835.52,5835.83,5837.81,5834.46,49984.26,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-19,461.22,460.42,461.34,458.97,30458.49,-0.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-19,78.55,77.72,79.04,77.46,48209.94,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-19,5725.26,5724.78,5727.15,5724.33,73490.52,0.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-19,458.89,458.97,460.77,458.3,30697.86,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-19,80.48,80.54,81.82,80.02,34075.57,-2.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-19,5933.52,5933.58,5934.17,5933.01,37696.21,2.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-19,452.54,451.63,454.26,451.25,71543.18,-0.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-19,77.51,76.89,78.48,76.75,32409.38,1.21,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-19,5834.21,5834.35,5836,5832.98,10564.09,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-19,447.04,447.73,449.23,445.51,93260.27,-1.51,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-19,77.59,77.6,78.95,76.16,69514.2,2.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-19,76.29,77.04,77.48,74.35,45750.73,-2.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-19,5942.16,5943.11,5944.5,5940.81,35490.21,2.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-19,5685.31,5684.49,5686.5,5683.39,24281.9,-2.17,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-19,462.97,462.51,464.73,462.08,44812.25,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-19,458.72,459.03,459.7,458.23,92701.84,2.28,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-19,78.52,79.18,81.1,76.56,27309.69,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-19,81.85,81.14,81.98,79.74,70666.85,1.15,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-19,5781.38,5781.77,5782.12,5779.96,88701.11,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-19,5756.4,5756.42,5757.72,5754.84,49868.24,2.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-19,460,459.42,461.4,459.34,68612.33,2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-19,457.5,456.81,458.05,455.08,11867.15,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-18,78.79,78.36,80.54,78.11,50893.68,-0.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-18,5802.13,5802.14,5802.61,5800.88,66182.92,-2.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-18,450.31,450.3,451.76,450.03,19198.15,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-18,79.12,78.72,79.63,78.29,11653,2.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-18,5743.64,5743.22,5744.22,5741.59,72790.88,2.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-18,454.04,454.5,455.88,452.24,44619.73,1.53,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-18,76.82,76.69,78.48,76.01,56975.61,1.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-18,5677.44,5678.41,5680.15,5675.89,46080.73,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-18,460.59,461.06,462.23,459.65,72661.11,2.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-18,76.88,76.09,78.35,74.4,19520.98,-1.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-18,5941.75,5941.62,5943.74,5940.44,27785.27,2.39,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-18,454,454.4,455.74,452.76,56818.23,-2.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-18,78.57,79.17,80.08,77.12,17333.22,2.69,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-18,5662.97,5663.93,5664.92,5661.67,19459.7,0.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-18,461.32,462.07,462.36,460.34,56944.68,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-18,76.18,77.06,78.31,75.21,64078.72,0.04,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-18,5813.19,5812.27,5813.41,5811.06,49545.1,-2.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-18,458.05,457.06,459.1,455.42,26023.57,-1.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-18,77.21,78.1,78.87,77.18,41319.61,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-18,5845.94,5846.42,5847.39,5845.28,25043.29,1.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-18,463.31,463.42,465.38,463.24,57212.01,1.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-18,77.88,78.22,79.41,77.84,40798.66,1.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-18,78.65,77.9,80.53,77.19,55618.89,2.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-18,5770.07,5769.22,5771.17,5768.13,109971.7,1.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-18,5692.72,5692.65,5692.77,5692.12,22435.56,0.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-18,448.69,448.06,450.13,447.88,74158.43,0.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-18,461.78,462.1,462.36,460.05,54005.93,1.72,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-18,79.92,79.56,80.21,78.29,85790.14,1.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-18,77.73,77.6,77.76,75.98,36115.84,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-18,5831.8,5832.16,5832.27,5830.87,44160.4,-2.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-18,5697.15,5696.42,5698.79,5695.5,54551.99,0.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-18,443.4,443.98,444.2,442.22,74198.23,-1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-18,454.06,455,455.05,452.58,24728.21,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-17,78.04,77.63,78.79,77.03,21476.48,-0.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-17,5811.54,5811.08,5812.13,5810.87,54912.89,0.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-17,455.5,456.18,458.04,453.91,65812.34,-0.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-17,79.46,79.61,81.09,78.02,84507.33,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-17,5775,5775.87,5776.09,5774.1,53205.31,-1.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-17,464.44,463.61,465.43,463.46,35871.39,1.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-17,81.02,80.14,81.87,79.22,64248.05,2.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-17,5805.13,5804.81,5805.83,5803.61,62475.29,1.76,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-17,448.74,447.75,449.84,447.38,72087.52,2.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-17,78.75,78.02,79.64,77.1,38020.22,-1.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-17,5890.42,5889.82,5890.97,5888.63,83506.55,2.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-17,456.58,455.84,456.96,455.27,99787.81,-2.28,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-17,80.53,81.23,83.05,78.71,91667.37,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-17,5668.99,5669.84,5670.63,5667.64,105461.47,-1.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-17,445.15,444.54,446.09,443.48,102420.59,0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-17,77.74,77.2,79.38,75.32,57646.15,-0.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-17,5683.11,5682.79,5683.88,5682.03,53359.98,0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-17,459.56,460.2,461,458.43,87296.91,2.59,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-17,79.03,79.08,79.91,78,65162.96,2.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-17,5866.61,5867.25,5867.82,5865.02,40290.2,2.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-17,460.28,460.59,461.57,460.05,15194.96,-2.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-17,80.21,80.56,81.41,78.25,73878.76,0.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-17,78.18,77.21,80.1,75.4,41113.12,0.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-17,5841.06,5841.92,5842.79,5840.82,22226.62,-2.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-17,5789.88,5789.42,5791.23,5789.23,94548.39,1.54,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-17,460.56,460.97,462.19,458.65,23723.12,-1.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-17,446.74,445.98,448.05,445.89,86974.77,2.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-17,79.24,79.25,79.86,77.95,91070.53,-0.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-17,78.14,79,80.33,77.69,44235.91,2.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-17,5683.7,5682.73,5684.25,5681.48,49173.85,-0.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-17,5757.03,5757.01,5757.25,5755.57,35090.47,0.53,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-17,445.79,444.86,447.29,443.54,21742.66,-2.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-17,450.64,450.45,451.69,449.56,30829.29,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-16,77.41,76.99,79.31,76.92,26730.49,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-16,5802.32,5801.72,5803.72,5800.13,72787.18,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-16,444.18,444.13,445.53,442.65,39417.23,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-16,79.78,80.35,81.91,78.39,37889.78,2.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-16,5692.24,5691.31,5692.59,5690.02,54620.46,0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-16,463.55,463.5,463.7,462.12,78484.26,1.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-16,76.08,76.98,77.08,75.21,91949.06,1.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-16,5656.48,5655.48,5656.81,5653.54,104361.39,0.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-16,446.03,445.52,447.42,444.58,34632.2,-0.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-16,72.37,73.29,73.8,71.78,97132.89,1.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-16,5877.74,5876.84,5878.83,5875.24,34584.79,-0.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-16,453.96,453.96,454.87,452.33,71204.62,1.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-16,81.3,81.05,81.59,79.31,108415.44,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-16,5807.3,5807.95,5808.64,5806.23,67621.79,2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-16,452.05,452.23,452.41,451.4,101114.25,-0.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-16,78.51,78.94,80.51,77.96,93267.73,2.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-16,5834.76,5834.9,5836.16,5833.96,16013.19,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-16,454.24,453.32,454.76,452.05,50075.5,-0.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-16,78.43,79.29,80.07,77.42,96274.52,1.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-16,5732.8,5731.84,5734.18,5731.73,46584.86,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-16,451.94,452.79,453.76,451.56,20659.62,2.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-16,79.77,79.53,80,78.92,57070.72,-2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-16,80.94,80.84,81.45,80.14,54855,-1.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-16,5828.24,5828.02,5829.97,5826.37,39439.99,-1.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-16,5712.3,5712.9,5714.57,5710.92,99406.02,0.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-16,452.43,452.41,453.79,452.21,18650.67,1.61,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-16,460.16,459.74,461.52,459.03,107500.18,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-16,77.27,76.97,77.79,75.43,56340.95,-2.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-16,79.41,79.18,80.88,78.79,30188.74,-2.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-16,5741.17,5740.33,5742.77,5738.52,106814.53,-1.03,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-16,5952.18,5952.04,5953,5950.26,69334.25,-1.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-16,458.05,458.85,459.85,456.52,95179.04,-1.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-16,443.92,444.7,444.92,443.48,53862.9,2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-13,77.31,77.76,79.69,76.55,35639.19,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-13,5785.75,5785.66,5786.63,5784.35,86234.98,-2.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-13,458.38,459.35,460.19,456.98,102538.71,-1.02,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-13,79.64,80.54,81.02,77.95,80122.6,-0.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-13,5930.15,5930.15,5931.38,5928.7,76653.22,0.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-13,446.8,446.74,448.6,444.94,20761.37,1.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-13,76.34,76.52,77.89,74.36,55553.4,-2.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-13,5680.4,5680.89,5682.19,5679.73,32896.48,-0.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-13,444.69,444.77,445.65,444.11,14690.48,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-13,78.03,77.71,78.07,77.42,11217.43,-1.56,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-13,5807.36,5806.5,5807.57,5805.53,85466.02,2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-13,448.97,449.53,450.59,447.39,66901.56,-2.39,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-13,79.41,78.92,80.79,77.71,20154.85,-1.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-13,5912.44,5912.15,5913.71,5911.05,79659.16,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-13,459.11,459.75,460.58,459.03,22129.93,-0.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-13,80.88,79.99,81.65,78.27,103193.47,1.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-13,5886.64,5886.53,5886.94,5885.82,71105.11,-2.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-13,459.72,459.38,460.24,458.02,26242.03,1.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-13,76.67,76.76,76.93,74.9,13352.3,-0.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-13,5766.48,5765.84,5767.72,5765.03,85805.07,-0.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-13,450.57,450.94,452.35,450.16,10484.99,2.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-13,77.24,77,79.09,76.38,52181.31,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-13,77.33,77.12,78.2,75.13,82491.32,-1.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-13,5674.83,5673.91,5676.66,5672.95,99933.29,-2.57,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-13,5780.36,5779.66,5780.89,5778.19,46329.28,-2.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-13,445.03,445.71,447.54,444.44,88282.58,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-13,458.96,459.61,460.18,457.73,85007.31,0.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-13,81.05,80.65,82.84,79.69,25593.92,-0.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-13,79.87,80.14,80.72,79.64,82887.38,-2.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-13,5830.04,5830.8,5831.56,5829.61,43150.42,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-13,5781.6,5782.17,5783.39,5780.59,54569.75,2.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-13,457.16,457.31,458.79,456,51538.21,-2.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-13,447.18,447.08,447.4,446.03,100998.09,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-12,78.02,77.51,79.49,75.99,102870.52,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-12,5739.34,5738.82,5740.55,5738.27,42120.29,2.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-12,458.75,458.18,459.06,456.33,55041.15,-0.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-12,75.74,76.73,77.09,74.75,26945.49,2.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-12,5737.28,5737.13,5739.11,5735.79,96965.88,2.1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-12,448.29,448.54,449.9,448.04,22012.24,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-12,81.63,80.87,81.69,79.51,100074.84,2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-12,5932.08,5931.16,5933.04,5930.52,47616.74,-1.27,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-12,448.18,447.27,448.26,447.22,49242.12,0.42,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-12,76.38,76.33,77.19,74.65,44668.12,2.62,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-12,5669.09,5668.8,5669.82,5668.23,41420.4,-1.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-12,447.85,447,447.88,445.08,108417.89,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-12,79.85,80.55,81.31,79.21,49462.06,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-12,5660.67,5660.51,5661.05,5658.62,33046.83,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-12,463.78,463.03,463.95,461.46,52913.96,2.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-12,78.26,78.29,80.09,76.47,47960.66,0.78,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-12,5704.84,5704.73,5705.19,5703.28,43266.58,-1,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-12,453.03,453.73,455.45,451.3,103341.83,-2.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-12,79.54,79.6,80.47,79.08,25173.16,1.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-12,5901.47,5901.75,5902.8,5901.26,31983.39,2.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-12,450.39,449.66,451.06,449.27,108209.65,2.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-12,75.55,76.23,76.7,75.34,33572.18,1.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-12,80.04,79.58,81.75,79.31,60270.83,-2.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-12,5929.49,5929.24,5930.96,5928.86,95935.31,1.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-12,5724.71,5724.7,5726.37,5723.2,96554.06,-2.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-12,447.85,447.53,449.69,446.1,16434.33,2.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-12,460.48,461.13,461.67,459.26,40280.03,0.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-12,81.56,80.88,81.98,80.58,89550.05,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-12,81.96,81.2,82.62,80.15,75814.49,2.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-12,5670.47,5671.04,5672.58,5668.92,97065.22,1.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-12,5900.48,5899.97,5901.78,5898.2,82444.9,-0.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-12,456.01,455.36,457.23,454.49,73341.7,0.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-12,456.86,456.54,458.06,455.21,21399.42,0.84,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-11,77.32,76.41,78.37,75.44,68488.67,2.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-11,5727.77,5727.84,5728.56,5727.53,71430.09,0.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-11,454.95,455.1,455.72,453.24,26578.67,2.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-11,81.41,81.01,83.24,80.52,56043.83,1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-11,5717.93,5718.27,5718.52,5717.7,27432.35,2.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-11,455.88,456.04,457.54,455.18,79317.92,2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-11,79.37,79.17,80.42,78.06,95768.25,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-11,5708.7,5708.28,5710.28,5706.85,67406.88,2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-11,459.99,459.6,460.37,458.07,74340.3,-2.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-11,75.19,75.6,76.87,73.38,94143.14,1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-11,5937.5,5937.3,5939.45,5935.45,102374.86,-2.2,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-11,450.9,451.17,451.46,450.07,89124.95,-0.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-11,77.36,76.83,79.17,76.66,107578.16,-1.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-11,5770.78,5770.3,5771.19,5768.58,36421.97,-0.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-11,445.07,444.15,446.2,443.1,62239.78,-0.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-11,77.53,78.52,79.77,75.96,78745.79,1.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-11,5841.74,5842.24,5843.34,5840.36,36761.28,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-11,446.33,447.26,448.41,444.88,24306.1,1.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-11,76.07,76.44,77.14,75.37,62871.39,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-11,5809.49,5810,5810.22,5808.16,50033.83,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-11,446.37,446.18,447.93,444.52,46870.49,-1.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-11,78.8,77.92,80.8,77.34,34630.8,-0.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-11,77.16,77.63,78.5,76.79,81098.18,-1.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-11,5750.01,5749.21,5751.83,5747.74,99118.85,2.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-11,5872.52,5871.75,5872.85,5869.83,87565.13,-1.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-11,460.32,460.77,461.8,459.3,28722.05,1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-11,446.95,447.32,448.33,445.17,103108.59,-1.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-11,76.95,76.67,77.15,75.97,87454.74,-1.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-11,79.52,79.6,80.64,78.7,94753.49,-0.85,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-11,5804.95,5805.67,5806.24,5803.7,60563.32,-1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-11,5828.35,5828.16,5829.81,5827.32,40126.52,-1.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-11,455.07,454.73,456.79,453.23,78694.88,1.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-11,463.53,463.62,463.87,461.58,101532.36,1.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-10,81.2,80.83,81.79,79.58,53744.93,0.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-10,5852.96,5852.92,5854.83,5851,14423.56,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-10,452.2,452.71,453.77,451.69,40233.98,-2.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-10,76.58,76.8,78.58,74.84,84759.36,0.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-10,5772.98,5772.52,5773.03,5771.09,12901.18,0.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-10,461.45,460.94,461.62,459.03,99212.95,-0.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-10,78.7,78.77,79.99,78.38,72283.85,1.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-10,5787.34,5787.96,5788.64,5785.96,26902.39,0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-10,447.92,447.07,449.55,446.51,89822.53,0.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-10,75.72,75.21,75.85,75.03,56349.23,-0.42,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-10,5823.7,5823.06,5824.03,5821.88,58418.34,2.1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-10,454.16,454.59,455.55,452.99,35111.87,0.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-10,76.83,76.43,77,75.11,90168.88,-0.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-10,5664.8,5663.91,5665.57,5661.94,47817.51,2.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-10,450.91,449.92,451.52,448.93,69938.11,2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-10,77.97,77.23,78.72,76.26,84951.52,-0.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-10,5790.35,5789.55,5792.19,5788.49,77993.16,1.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-10,449.45,449.75,451.59,447.46,60530.7,-2.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-10,79.3,78.61,80.53,77.12,48918.27,-1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-10,5926.18,5927.04,5927.29,5925.93,43471.99,2.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-10,453.05,452.92,453.25,451.72,77558.59,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-10,81,80.71,81.11,79.92,60582,-2.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-10,78.02,78.81,79.12,77.26,26008.68,1.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-10,5739.44,5740.22,5741.63,5738.04,63285.59,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-10,5880.32,5881.14,5881.15,5878.5,33037.78,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-10,445.26,444.82,445.97,442.86,104990.83,0.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-10,458.18,458.49,458.78,456.64,62782.89,0.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-10,77.28,77.12,77.62,76.45,73354.91,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-10,76.69,76.65,76.75,76.2,34334.69,-0.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-10,5952.7,5953.24,5954.95,5951.54,35959.18,1.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-10,5709.4,5708.73,5710.65,5707.58,105027.62,0.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-10,450.05,450.14,451.31,449.86,61684.5,0.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-10,459.6,458.69,459.62,456.86,59411.23,-0.3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-09,77.02,76.21,77.56,74.44,104417.09,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-09,5746.53,5746.62,5748.54,5746.26,83204.96,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-09,461.85,462.32,464.2,460.01,24701.57,2.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-09,76.78,76.22,77.25,74.86,14032.85,0.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-09,5928.77,5929.69,5930.91,5927.86,38598.35,-0.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-09,454.54,455.52,456.58,452.63,52071.32,-1.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-09,79.55,78.76,79.56,78.66,88928.24,0.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-09,5747.47,5748.12,5749.23,5746.73,103027.65,-0.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-09,450.84,451.13,451.43,450.11,22912.52,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-09,75.99,76.85,77.98,75.46,29606.06,1.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-09,5867.3,5867.87,5868.16,5866.44,56656.26,1.55,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-09,459.64,459.53,460.5,459.06,39235.28,0.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-09,79.13,79.6,80.39,78.17,41562.91,1.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-09,5819.94,5820.26,5820.42,5818.82,23896.13,0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-09,458.74,458.74,460.66,457.05,54405.65,0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-09,77.31,78.16,78.82,77.15,98099.39,0.04,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-09,5805.08,5804.12,5806.35,5802.94,32375.97,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-09,454.1,453.54,454.18,453.3,73689.88,-0.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-09,78.11,78.6,79.22,77.54,67306.6,0.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-09,5771.8,5772.5,5773.26,5770.2,102580.24,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-09,451.87,452.07,453.62,450.75,83183.73,2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-09,80.27,79.94,80.83,78.74,10470.2,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-09,80,80.1,80.81,78.18,57004.14,-0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-09,5900.28,5901.07,5901.42,5900.25,49517.78,0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-09,5870.48,5871.37,5871.59,5869.39,107790.59,-1.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-09,448.22,449.15,449.53,447.87,73104.21,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-09,451.38,450.76,452,449.36,93289.73,-0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-09,75.86,76.42,77.31,75.18,108805.68,-1.3,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-09,76.88,77.47,78.85,75.81,12645.46,-2.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-09,5856.85,5857.19,5857.93,5855.45,82166.68,2.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-09,5680.03,5679.48,5680.48,5678.59,46601.91,-1.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-09,456.42,456.29,458,455.71,66569.36,2.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-09,449.39,450.1,451.58,447.78,84113.45,0.7,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-06,78.66,78.07,80.08,76.08,90287.55,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-06,5880.9,5880.34,5882.77,5879.33,58895.03,-2.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-06,458.06,457.16,459.34,455.22,29557.73,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-06,81.87,81.06,83.37,79.28,30319.61,2.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-06,5702.49,5702.74,5704.4,5701.18,12510.97,-2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-06,443.9,444.66,445.68,442.64,42937.83,1.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-06,80.21,79.51,80.77,77.88,76489.39,1.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-06,5838.93,5838.75,5840.75,5836.96,64259.15,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-06,462.63,462.31,464.23,460.4,97931.15,1.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-06,76.79,76.03,76.96,74.93,42503.35,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-06,5672.42,5671.92,5673.87,5670.97,55701.36,0.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-06,441.63,442.48,443.08,441.6,109446.63,-3,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-06,77.3,76.86,78.14,75.14,81821.82,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-06,5661.4,5662.01,5662.19,5659.74,86826.27,2.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-06,447.36,446.54,449,445.33,75532.58,1.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-06,76.81,76.38,77.79,75.56,87708.35,-2.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-06,5767,5766.55,5767.19,5764.68,11772.72,-0.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-06,453.92,454.04,455.22,453.38,60193.84,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-06,80,79.61,80.68,79.19,69414.64,-1.57,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-06,5949.37,5948.97,5950.85,5948.19,43276.49,-2.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-06,449.87,450.82,451.66,448.31,12001.28,-2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-06,77.47,76.63,78.99,75.83,17491.23,1.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-06,78.17,77.62,80.1,75.9,54458.86,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-06,5789.59,5788.83,5790.85,5787.53,64969.86,-2.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-06,5766.99,5767.08,5767.25,5766.09,72921.56,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-06,448.79,448.66,449.07,446.74,96433.46,2.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-06,451.14,450.94,451.86,450.85,67286.8,0.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-06,79.44,78.9,81.01,77.85,56722.59,0.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-06,79.19,78.98,80.24,78.21,38246.28,1.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-06,5745.18,5745.21,5747.01,5744.02,10401.26,2.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-06,5659.99,5660.05,5662.03,5659.12,93746,-1.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-06,451.78,450.82,452.55,449.53,17325.53,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-06,445.27,444.61,446.87,444.37,46248.55,-0.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-05,81.54,80.76,82.83,78.88,101988.69,-1.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-05,5838.57,5838.49,5840.13,5836.67,79089.06,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-05,448.89,448.73,448.96,446.96,18197.6,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-05,80.07,79.41,81.15,78.79,65705.7,0.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-05,5728.49,5728.65,5729.72,5726.68,24016.12,-0.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-05,452.98,452.59,453.37,451.2,12660.89,2.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-05,77.55,76.97,78.21,76.86,18837.56,1.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-05,5855.86,5856.04,5857.33,5854.39,85995.21,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-05,459.21,459.72,461.65,457.72,63951.99,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-05,77.38,76.8,78.37,75.29,83826.81,-2.53,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-05,5816.52,5816.56,5817.33,5816.27,48528.76,1.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-05,451.2,452.07,454.01,449.91,59498.05,2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-05,77.94,78.02,79.92,76.97,106202.32,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-05,5814.01,5814.56,5815.73,5813.78,22243.87,2.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-05,452.19,451.61,454.11,450.7,94797.21,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-05,77.86,76.95,78.33,76.41,20181.64,-1.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-05,5839.44,5838.71,5841.28,5837.96,60788.44,2.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-05,456.2,455.96,458.1,454.22,65631.78,-0.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-05,80.71,81.12,81.38,79.8,65884.47,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-05,5708.73,5708.73,5710.28,5707.05,57858.73,2.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-05,453.92,453,454.71,452.78,14328.06,-1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-05,80.44,80.25,81.59,80.2,78251.36,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-05,79.19,78.97,79.91,78.66,81069.31,-2.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-05,5858.26,5857.77,5859.23,5857.74,62734.36,0.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-05,5904.11,5903.25,5904.43,5902.08,59702.35,-1.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-05,447.81,448.73,449.1,447.04,51278.58,1.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-05,444.88,444.8,446.21,444.7,94087.76,-0.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-05,77.64,78.22,78.59,77.38,76196.33,-1.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-05,79.25,80.21,82.06,77.42,30307.5,2.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-05,5728.5,5728.07,5729.76,5727.74,87036.62,-2.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-05,5796.57,5797.47,5798.02,5795.88,50451.3,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-05,455.44,454.88,457.01,454.6,27123.2,-0.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-05,453.14,452.93,454.92,451.32,43009.85,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-04,79.39,78.81,79.42,78.07,65012.34,0.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-04,5926.25,5927.18,5928.25,5925.84,98217.28,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-04,454.09,454.59,455.87,453.73,51790.03,-1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-04,76.94,76.72,78.68,75.62,84834.11,-2.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-04,5850.77,5851.14,5851.57,5849.29,64118.14,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-04,445.03,444.9,445.67,444.77,15526,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-04,78.86,78.97,80.65,78.72,82819.26,1.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-04,5751.6,5751.71,5752.67,5751.07,76163.49,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-04,461.34,460.64,461.9,459.38,45487.81,-0.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-04,76.29,76.66,77.61,74.51,27786.96,-2.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-04,5900.12,5900.75,5901.97,5899.25,37491.25,1.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-04,451.56,451.91,452.76,450.94,13835.63,2.31,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-04,79.38,79.15,81.11,78.6,101926.61,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-04,5844.02,5844.22,5845.53,5842.59,82942.48,0.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-04,444.32,444.92,445.87,443.44,58639.16,-0.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-04,78.7,79.32,79.34,78.07,32899.03,-1.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-04,5753.72,5753.76,5754.46,5753.68,46587.19,0.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-04,453.1,453.48,455.16,451.8,47320.31,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-04,79.77,80.36,80.71,78.15,64197.33,0.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-04,5833.01,5832.18,5833.97,5831.44,32304.28,-1.57,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-04,460.68,460.59,461.67,459.38,23497.06,0.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-04,78.82,78.28,80.49,77.82,30889.88,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-04,77.72,77.5,78.19,76.5,78116.13,1.45,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-04,5791.23,5791.64,5791.66,5789.35,93934.63,-2.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-04,5931.71,5932.38,5933.57,5929.8,92016.03,-1.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-04,454.42,453.85,454.98,451.92,49914.04,1.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-04,445.27,445.31,447,444.38,90379.14,0.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-04,76.8,76.68,78,75.86,83745.68,-1.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-04,75.23,76.2,78.18,73.38,109082.75,-2.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-04,5901.87,5902.25,5902.38,5901.81,61733,2.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-04,5771.32,5771.09,5771.87,5770.57,102246.34,0.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-04,462.33,463.16,464.65,461.37,30836.97,-2.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-04,454.67,454.23,456.21,453.78,84143.87,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-03,80.86,80.59,80.92,78.76,30899.44,0.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-03,5696.07,5696.39,5698.2,5695.54,41440.89,0.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-03,453.89,454.39,454.58,453.38,93793.3,1.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-03,81.57,80.77,82.52,79.42,15935.14,-0.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-03,5842.35,5841.92,5843.84,5841.63,67046.37,2.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-03,450.91,450.61,452.65,449.53,30038.67,1.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-03,81.01,80.09,81.7,79.7,85726.37,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-03,5656.07,5655.45,5657.37,5655.2,109517.38,0.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-03,460.1,459.67,460.92,457.88,101558.68,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-03,76.64,76.35,77.38,76.32,80973.68,-2.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-03,5732.95,5733.09,5733.64,5731.14,34352.76,0.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-03,452.12,452.11,453.16,450.69,59170.21,1.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-03,78.12,77.45,78.57,76.12,35901.8,2.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-03,5904.76,5903.89,5905.17,5902.46,61141.17,0.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-03,458.83,458.5,460.56,457.11,31407.5,2.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-03,79.23,79.16,80.61,79.04,98126.55,1.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-03,5801.25,5800.86,5802.77,5800.54,67156.32,1.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-03,460.03,460.93,462.68,459.19,61453.9,0.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-03,76.01,76.48,77.34,74.24,22374.53,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-03,5728.1,5728.04,5729.23,5726.47,72955.03,-1.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-03,459.99,460.03,460.33,459.42,91230.16,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-03,79.84,79.91,80.49,79.1,37543.52,0.19,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-03,79.26,79.2,79.33,78.24,17479.92,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-03,5713.61,5713.5,5715.09,5712.9,37985.86,-1.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-03,5936.37,5937.07,5937.09,5936.07,42882.07,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-03,454.2,453.36,454.66,451.79,80546.57,0.83,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-03,457.6,457.91,458.83,457.54,64393.66,0.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-03,77.79,77.65,79.16,77.59,51236.43,2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-03,80.47,81.08,82.95,80.12,29724.67,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-03,5755.04,5755.82,5756,5754.01,67449.7,1.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-03,5941.59,5942.04,5943.27,5939.99,109967,0.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-03,448.37,447.61,449.53,446.92,106103.4,1.08,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-03,455.48,456.14,457.33,454.85,26649.5,-2.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-02,77.04,77.19,77.45,75.5,93532.35,-2.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-02,5754.9,5755.72,5755.85,5753.46,41063.16,-2.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-02,460.58,461.54,462.79,460.06,24695.44,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-02,75.99,76.22,76.63,75.52,37966.94,-1.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-02,5920.46,5920.17,5921.67,5919.71,90318.87,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-02,443.02,443.85,445.63,442.56,56753.18,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-02,78.29,78.18,78.92,77.31,89070.56,2.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-02,5758.6,5757.97,5759.43,5756.26,32139.16,-2.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-02,446.03,446.76,447.58,444.09,26960.49,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-02,76.18,75.55,78.01,75.35,91226.04,1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-02,5781.29,5781.14,5781.63,5779.19,32177.04,1.87,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-02,441.63,441.87,442.38,439.75,45938.05,0.24,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-02,79.3,79.82,80.75,78.63,72660.35,0.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-02,5851.51,5851.97,5853.46,5851.12,37570.35,0.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-02,449.91,449.23,451.03,447.82,33564.92,2.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-02,77.91,78.84,80.01,77.53,55736.03,1.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-02,5750.64,5751.18,5751.56,5749.47,53168.84,2.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-02,462.77,463.4,465.19,462.71,100395.95,0.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-02,76.35,77.04,77.7,74.96,54598.21,2.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-02,5698.02,5697.24,5699.54,5695.55,106829.58,-1.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-02,455.15,454.18,456.65,452.37,23807.7,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-02,78.31,78.82,80.76,76.37,76890.68,2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-02,77.03,76.31,78.92,76.2,33564.11,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-02,5854.48,5854.93,5856.55,5853.88,18001.21,-0.8,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-02,5795.33,5795.86,5797.55,5794.09,49218.38,-2.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-02,454.19,454.96,456.79,453.25,45580.79,0.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-02,459.24,458.32,459.88,457.69,18788.66,-2.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-02,78.89,79.36,80.64,76.94,48386.58,2.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-02,77.92,77.57,79.72,75.89,61999.08,2.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-02,5885.23,5885.15,5885.32,5884.01,17310.94,0.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-02,5734.45,5734.41,5734.91,5734.12,20349.8,1.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-02,454.36,455.15,455.69,453.81,45932.01,1.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-02,446.17,446.09,446.76,444.62,13083.86,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-29,79.62,80.17,80.64,77.83,95393.04,1.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-29,5697.06,5697.21,5698.97,5695.81,63910.09,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-29,461.35,461.65,462.32,460.49,60005.84,2.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-29,79.38,78.72,81.1,77.2,12645.52,-2.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-29,5848.23,5849.19,5851.03,5848.14,59934.45,1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-29,455.5,455.66,456.17,454.16,57593.39,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-29,78.69,79.16,80.49,78.61,74059.21,1.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-29,5718.17,5717.24,5718.32,5717.12,101218.64,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-29,445.05,444.84,446.26,443.07,35229.6,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-29,76.22,75.33,77,74.27,42912.53,1.68,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-29,5834.8,5834.19,5836.28,5833.21,30295.05,-0.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-29,452.26,453.09,453.36,451.1,74504.17,-0.36,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-29,79.21,78.5,81.07,76.71,103177.57,0.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-29,5716.27,5715.75,5716.6,5715.52,24928.6,-1.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-29,451.13,450.3,452.87,448.79,55606.51,3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-29,78.69,79.21,80.31,78.59,91105.03,-1.04,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-29,5791.98,5791.91,5793.17,5791.05,36476.07,0.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-29,457.16,457.04,458.56,456.72,106235.78,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-29,80.56,79.78,82.17,79.7,68067.8,-1.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-29,5871.87,5872.17,5873.96,5870.47,104647.13,-2.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-29,452.65,453.29,454.63,452.3,82065.25,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-29,77.52,76.6,78.14,76.35,101338.95,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-29,76.88,77.11,78.59,76.79,77500.07,2.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-29,5723.36,5723.78,5725.19,5722.32,67339.56,-2.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-29,5670.51,5670.66,5672.18,5670.45,35307.24,-0.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-29,447.46,448.24,449.37,447.17,105400.05,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-29,453.64,454.51,455.75,453.25,41339.82,-0.06,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-29,79.06,78.59,80.36,78.06,22571.86,-2.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-29,81.16,80.83,81.94,80.14,26550.56,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-29,5839.7,5840.57,5841.13,5838.84,34809.56,2.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-29,5842.11,5842.72,5844.02,5840.39,71288.51,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-29,455.62,456.52,458.31,454.5,97450.67,-1.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-29,455.88,455.88,456.98,454.26,105632.31,2.3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-28,81.64,80.84,83.24,80.82,36285.34,0.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-28,5772.31,5772.66,5774.12,5770.74,56102.75,0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-28,455.69,454.93,456.2,453.73,68260.74,2.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-28,76.62,77.38,78.52,76.56,40326.48,0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-28,5654.88,5655.49,5655.88,5653.25,39916.83,2.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-28,451.74,450.98,453.05,450.68,44279.85,2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-28,78.76,77.84,79.78,76.91,31900.82,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-28,5790.5,5790.09,5791.94,5788.77,102512.73,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-28,462.18,461.51,463.94,460.69,87500.4,0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-28,78.5,77.74,79.87,75.75,52432.38,0.08,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-28,5892.45,5892.21,5892.62,5890.32,65417.56,0.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-28,445.26,445.55,446.75,444.39,27213.32,2.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-28,76.89,76.63,77.7,74.8,41519.47,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-28,5944.43,5943.61,5946.1,5942.24,104798.98,0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-28,445.49,445.84,446.4,444.6,82324.04,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-28,77.79,77.91,79.06,77.08,31294.24,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-28,5849.95,5848.97,5850.55,5848.31,38034.32,-2.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-28,460.78,460.18,462.52,460.05,22558.32,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-28,80.14,80.21,81.08,78.61,50932.85,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-28,5697.52,5696.95,5699.21,5696.36,30664.06,-0.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-28,446.31,446.1,446.33,445.21,101539.89,1.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-28,79.4,79.09,80.55,77.38,24970.59,-0.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-28,80.75,81,82.43,79.98,76528.91,-2.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-28,5803.39,5802.69,5804.27,5800.72,83596.62,-2.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-28,5864.3,5865.18,5866.42,5864.28,55886.25,-0.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-28,449.91,449.49,451.64,449.29,105390.64,1.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-28,445.38,445.17,446.74,444.62,100388.07,0.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-28,79.99,80.73,81.3,78.39,100012.17,-2.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-28,78.11,78.53,79.93,76.2,85112.52,0.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-28,5789.06,5789.67,5789.91,5789,108373.86,0.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-28,5939.29,5939.98,5940.84,5938.47,46313.9,1.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-28,451.27,451.61,451.73,449.57,98841.1,1.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-28,447.75,448.39,448.58,447.37,63038.21,1.88,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-27,81.63,80.73,82.85,79.5,22322.46,-1.98,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-27,5782.36,5782.49,5784.29,5781.32,47029.37,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-27,446.04,446.48,448.43,445.67,29854.72,-2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-27,79.6,79.53,80.71,78.56,73953.26,1.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-27,5946.99,5947.33,5948.43,5945.87,38362.74,1.9,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-27,444.09,444.71,445.48,442.1,36392.8,0.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-27,79.08,79.02,79.79,77.55,55025.18,2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-27,5662.58,5661.81,5663.12,5661.81,98876.38,1.06,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-27,446.86,447.83,448.48,445,94807.68,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-27,76.78,76.93,78.24,76.34,76861.68,-2.74,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-27,5890.57,5890.7,5891.19,5888.83,14873.7,0.79,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-27,456.61,456.22,458.57,455.31,69759.22,-0.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-27,77.43,77.49,79.05,75.74,61957.67,-1.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-27,5865.41,5866.04,5866.53,5865.2,45735.69,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-27,454.05,453.54,455.33,452.72,12431.87,2.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-27,78.62,78.06,79.22,77.63,55331.78,0.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-27,5904.57,5904.02,5904.7,5903.47,35532.92,2.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-27,456.85,456.65,458.49,456.09,108935.03,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-27,78.03,78.73,78.75,76.65,107830.64,1.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-27,5656.26,5655.95,5656.36,5654.16,56912.83,1.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-27,454.13,454.56,454.98,453.33,63027.14,-1.05,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-27,80.55,80,81.42,79.06,92110.52,2.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-27,78.3,79.1,80.64,78.22,44366.11,1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-27,5747.59,5747.45,5749.11,5746.02,47795.41,1.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-27,5713.36,5713.02,5714.43,5712.37,77364.98,2.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-27,447.83,447.57,449.8,445.64,40982.33,-2.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-27,446.24,446.16,447.33,445.72,21212.27,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-27,77.56,78.12,79.05,76.7,20145.52,0.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-27,80.37,80.94,81.64,79.93,67849.93,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-27,5679.24,5678.97,5679.34,5678.48,20311.23,-2.51,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-27,5732.28,5733.21,5733.32,5731.55,52503.16,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-27,450.28,449.94,451.38,448.96,99523.73,-1.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-27,448.01,448.41,449.57,447.25,15337.54,-1.88,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-26,78.71,78.09,79.57,77.43,13235.28,1.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-26,5674.23,5674.55,5675.78,5672.31,42617.28,-0.68,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-26,444.19,444.43,446.01,443.73,109627.25,0.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-26,79.76,78.78,81.5,78.42,42581.25,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-26,5835.65,5835.22,5837.63,5833.75,84368.13,-0.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-26,452.36,453.16,454.39,451.31,72204.98,0.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-26,77.33,77.32,78.36,76.7,52959.96,-0.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-26,5862.38,5861.81,5863.21,5860.92,19315.09,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-26,453.14,452.67,453.18,451.59,25835.29,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-26,76,76.33,76.6,74.08,57673.52,0.24,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-26,5655.73,5654.78,5656.75,5653.03,47116.06,2.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-26,442.59,443.58,445.09,442.3,18139.99,-1.78,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-26,77.83,77.01,79.01,75.84,59042.73,2.39,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-26,5799.95,5800.91,5801.53,5797.97,72365.3,1.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-26,453.66,453.55,454.12,452.63,89796.44,-1.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-26,77.98,77.52,78.89,77.35,35147.08,2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-26,5691.87,5692.33,5692.73,5690.84,78509.24,-2.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-26,458.74,458.66,459.37,458.16,56261.73,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-26,75.95,76.91,76.98,75.18,36881.24,1.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-26,5721.81,5721.64,5722.82,5721.07,26257.79,0.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-26,451.35,451.75,452.28,450.49,35209.96,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-26,78.25,77.75,79.08,76.22,12114.8,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-26,77.1,76.99,77.31,75.21,94071.82,1.63,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-26,5849.65,5848.65,5851.42,5847.38,10560.01,1.65,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-26,5813.25,5814.06,5815.18,5812.71,84923.08,-0.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-26,443.37,443.66,444.78,441.81,18677.05,-2.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-26,444.18,443.68,444.94,443.29,25396.98,2.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-26,81.53,80.95,81.69,79.36,104177.7,0.53,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-26,81.42,80.78,81.98,78.86,71593.18,1.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-26,5731.78,5731.57,5731.84,5730.36,101570.16,0.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-26,5832.81,5832.6,5833.72,5831.19,99710.27,1.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-26,464.44,463.48,466.19,462.19,89624.12,0.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-26,445.14,444.84,446.81,443.16,20170.84,2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-25,78.43,77.69,78.57,77.18,53862.42,0.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-25,5830.6,5831.26,5832.58,5829.95,76254.73,-0.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-25,457.24,456.67,458.36,456.16,16884.52,0.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-25,78.78,78.48,78.79,77.58,82609.2,-1.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-25,5875.99,5876.27,5878.2,5875.3,27209.48,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-25,459.85,459.49,460.34,458.62,65464.82,0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-25,77.7,76.84,79.65,76.42,18744.68,0.51,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-25,5903.62,5903.67,5904,5902.11,87131.65,-2.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-25,452.85,452.16,454.51,450.34,107911.48,2.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-25,75.21,74.8,76.23,72.84,60771.85,-0.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-25,5865.77,5866.53,5867.59,5865.1,31778.13,-3,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-25,446.3,446.4,446.56,445.54,82824.36,0.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-25,80.37,80.28,80.89,80.25,67250.23,2.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-25,5810.12,5809.3,5811.02,5808.18,93981.25,-1.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-25,443.65,444.27,444.94,443.25,52019.58,2.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-25,80.19,80.99,82.6,78.81,84673.87,-1.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-25,5755.34,5754.38,5755.71,5753.76,50235.5,1.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-25,459.22,459.62,460.35,459,87871.25,2.75,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-25,78.59,79.11,79.15,77.35,14737.57,2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-25,5912.49,5912.48,5913.03,5911.61,95269.78,0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-25,446.54,446.55,448.16,445.97,14512.94,1.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-25,79.95,80.58,81.95,79.07,108792.09,-1.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-25,78.73,77.94,79.96,77.4,19192.58,-0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-25,5762.12,5762.15,5763.19,5761.54,41647.96,-1.31,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-25,5897.52,5898.34,5899.17,5897.49,75290.78,-1.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-25,461.73,462.03,463.32,461.09,102830.86,0.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-25,446.33,446.81,448.17,445.54,35888.42,-2.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-25,76.88,76.81,78.33,74.86,54844.39,-2.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-25,79.58,80.34,81.87,78.72,14105.03,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-25,5936.53,5936.08,5937.26,5934.38,47177.28,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-25,5720.62,5719.66,5721.62,5719.03,39409.5,-1.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-25,462.33,463.2,463.83,461.43,53950.69,0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-25,448.96,449.55,451.01,447.4,60128.72,-0.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-22,79.17,79.79,80.96,77.4,43947.8,0.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-22,5882.63,5883.16,5884.69,5881.37,77532.55,1.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-22,450.26,449.28,450.33,447.91,34300.89,-1.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-22,76.35,76.87,78.44,74.55,13396.72,-0.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-22,5940.77,5941.17,5942.07,5939.93,47992.82,1.56,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-22,450.59,451.21,452.29,449.4,89366.28,-2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-22,80.06,79.42,80.72,79.15,13484.25,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-22,5922.72,5922.43,5924.4,5922.07,97475.38,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-22,460.91,460.68,462.65,460.66,59265.37,2.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-22,74.49,74.43,76.21,74.31,109415.17,2.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-22,5707.29,5706.99,5709.25,5706.96,19999.8,-1.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-22,460.04,460.13,461.62,458.15,74611.34,0.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-22,80.22,79.58,82.21,78.56,45616.6,-0.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-22,5808.63,5807.93,5809.03,5807.79,60795.3,2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-22,452.54,453.04,454.57,451.57,35171.06,2.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-22,79.74,79.75,80.89,78.12,33482.71,-0.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-22,5836.17,5836.07,5837.3,5835.03,31630.21,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-22,455.2,454.41,456.25,453.98,76277.08,2.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-22,80.22,79.67,81.69,78.38,54552.21,2.53,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-22,5847.35,5848.33,5850.08,5845.85,97258.28,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-22,459.82,460.27,461.05,459.54,80358.83,0.51,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-22,78.22,77.48,78.83,77.48,18177.01,0.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-22,77.12,76.34,78.32,76.14,67744.83,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-22,5851.09,5851.46,5853.03,5849.94,93921.41,-1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-22,5816.41,5815.81,5817.45,5815.74,62522.34,2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-22,449.4,448.96,449.85,448.94,108597.05,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-22,461.19,461.42,462.61,459.77,11662.94,2.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-22,79.93,80.36,80.6,79.73,78059.8,-1.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-22,78.82,77.9,79.14,77.71,13064.48,2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-22,5686.85,5686.85,5688.71,5684.9,58723.62,0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-22,5758.28,5757.35,5759.92,5756.21,47797.87,1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-22,449.44,449.84,449.86,448.38,96200.46,1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-22,443.43,443.65,445.33,442.41,71819.51,-1.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-21,79.97,80.48,81.25,78.09,87319.75,-1.35,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-21,5870.02,5869.13,5871.86,5867.54,19541.99,-2.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-21,458.9,458.11,460.9,456.55,33112.63,2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-21,79.87,80.62,82.3,79.52,107328.61,1.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-21,5722.64,5722.8,5723.49,5721.11,88264.34,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-21,461.2,461.43,462.13,459.74,23385.67,0.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-21,80.93,80.67,82.27,79.82,13356.5,0.29,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-21,5774.54,5774.79,5774.97,5772.71,105065.31,1.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-21,451.19,450.79,452.51,449.26,36066.82,-1.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-21,75.27,75.79,76.46,74.01,74004.93,-0.52,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-21,5906.63,5906.48,5907.57,5905.41,25315.99,0.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-21,453.63,454.52,454.98,453.44,109779.35,0.93,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-21,79.46,78.63,81.08,76.76,31985.29,2.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-21,5873.3,5873.74,5875.38,5871.41,87859.07,2.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-21,456.72,456.45,458.09,456.44,68113.01,-1.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-21,79.19,78.47,80.86,77.54,15915.55,0.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-21,5873.84,5873.67,5875.38,5871.77,104934.94,0.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-21,446.46,446.34,448.39,445.36,21212.76,-0.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-21,77.73,77.78,79.6,77.06,95915.31,0.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-21,5933.17,5933.65,5934.29,5932.69,102438.33,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-21,451.96,451.92,452.12,450.19,51814.94,-2.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-21,79.61,79.28,79.91,79.25,16894.45,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-21,76.78,76.74,77.69,76.14,68324.64,-1.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-21,5795.56,5795.29,5797.49,5794.96,63768.24,0.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-21,5861.65,5862.31,5863.97,5860.5,56286.12,-0.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-21,448.52,449.11,450.19,447.26,53995.93,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-21,461.26,460.34,463.09,459.84,86461.01,0.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-21,76.54,77.51,79.34,76.04,69387.82,1.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-21,76.13,76.72,77.79,74.65,25813.31,0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-21,5860.03,5859.93,5860.98,5858.42,77569.49,-1.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-21,5770.36,5770.17,5771.56,5769.81,80910.4,1.34,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-21,462.64,462.23,463.08,461.9,101766.64,2.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-21,454.44,455.27,455.39,452.96,100631.46,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-20,77.56,78.07,79.14,77.43,15691.53,-2.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-20,5690.86,5690.77,5691.22,5689.21,46516.64,0.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-20,453.44,453.25,454.4,452.03,85193.23,1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-20,77.36,77.02,77.39,75.57,20827.4,0.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-20,5665.12,5664.23,5665.38,5663.02,94978.62,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-20,454.62,455.28,455.35,454.27,90688.5,2.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-20,78.27,78.65,79.89,76.65,15814.82,-3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-20,5700.44,5701.4,5701.86,5698.69,39723.65,-2.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-20,450.1,450.93,452.09,449.75,102266.37,0.49,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-20,76.25,77.14,78.51,75.42,13521.02,2.14,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-20,5813.47,5814.08,5814.48,5813.14,87556.36,0.13,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-20,454.73,454.92,456.49,453.62,41055.16,1.99,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-20,78.69,78.79,80.11,78.02,87124.47,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-20,5840,5840.63,5841.66,5838.91,13358.38,-1.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-20,462.33,463.29,464.59,461.06,21988.45,0.51,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-20,78.55,79.49,79.87,78.37,80303.49,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-20,5773.96,5774.57,5774.93,5772.6,72518.16,0.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-20,449.21,448.25,449.79,447.29,26886.73,-0.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-20,78.53,78.86,79.96,76.61,91662.74,-2.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-20,5789.55,5789.62,5790.35,5788.35,107262.04,2.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-20,446.8,445.93,447.19,444.89,92280.36,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-20,81.29,80.79,81.7,80.44,86123.45,0.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-20,76.37,77.16,77.72,75.33,29912.01,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-20,5675.77,5675.31,5676.66,5674.31,104818.78,2.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-20,5748.75,5748.57,5750.05,5747.5,39912.6,-0.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-20,452.87,452.15,453.37,450.61,19428.63,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-20,444.62,445.28,445.71,443.27,62370.69,-1.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-20,78.22,79.22,79.48,77.05,75505.03,-1.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-20,78.24,79.01,79.45,76.74,34065.14,-0.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-20,5660.78,5661.45,5662.92,5660.72,29747.86,-0.31,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-20,5853.73,5854.71,5856.55,5852.73,86727.5,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-20,448.55,448.76,448.91,447.42,56038.87,1.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-20,453.62,453.97,454.34,452.78,99814.53,-0.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-19,80.68,80.92,80.98,80.01,47554.95,2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-19,5660.75,5661.14,5661.32,5659.36,98442.16,-2.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-19,448.22,447.55,448.29,447.04,94801.07,-1.32,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-19,76.96,76.03,78.02,75.78,70848.3,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-19,5854.94,5854.32,5855.92,5853.63,38482.72,-2.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-19,447.3,446.73,448.23,446.43,22415.92,-2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-19,76.83,76.47,76.83,76.22,40902.7,-0.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-19,5685.79,5686.26,5688.17,5684.98,74862.3,0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-19,451.06,450.44,452.75,450.16,25234.5,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-19,73.82,74.57,76.3,72.47,109264.42,-0.8,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-19,5674.76,5675.06,5675.47,5673.92,74920.62,-1.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-19,448.69,449.65,450.23,446.94,79068.54,1.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-19,78.37,78.88,79.63,78.25,62402.92,-2.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-19,5875.8,5875.75,5877.36,5874.97,58750.79,-2.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-19,446.17,446.91,447.91,445.86,108748.28,2.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-19,78.26,78.04,79.9,77.31,48987.43,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-19,5732.58,5732.55,5733.79,5731.43,39097.54,-1.73,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-19,453.56,452.64,455.39,450.71,48452.89,2.66,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-19,76.04,76.85,77.04,74.07,59984.58,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-19,5803.39,5803.11,5804.66,5801.65,101087,-1.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-19,452.77,452.02,453.35,450.96,38259.55,-0.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-19,77.57,77.28,77.71,76.45,19535.67,-0.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-19,80.29,80.59,82.15,79.84,23763.81,-0.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-19,5936.96,5936.57,5937.62,5935.93,14778.57,0.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-19,5819.17,5819.77,5821.48,5818.1,76026.17,-0.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-19,445.01,445.5,446.39,443.91,64790,-0.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-19,463.18,463.48,464.58,462.61,100494.21,2.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-19,76.83,76.16,78.63,74.44,99691.06,1.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-19,76.74,76.76,77.07,75.11,54008.35,-2.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-19,5933.47,5934.37,5934.99,5932.16,16674.06,0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-19,5688.97,5688.05,5690.13,5686.18,79522.27,2.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-19,448.03,448.74,449.59,447.77,50968.51,-1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-19,457.34,457.44,459.11,455.72,45656.68,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-18,78.32,78.24,80.19,76.84,83096.26,0.98,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-18,5731.25,5730.37,5732.23,5728.74,97743.42,-0.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-18,457.42,456.8,457.7,456.53,23644.72,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-18,76.18,76.54,77.7,74.47,54865.02,2.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-18,5849.12,5848.69,5849.16,5848.15,63096.82,1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-18,458.68,457.83,460.5,457.58,22166.42,1.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-18,78.33,77.44,78.41,76.08,95869.65,-1.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-18,5698.52,5699.09,5700.78,5697.2,78012.9,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-18,453.23,452.84,455.17,452.48,89989.37,2.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-18,73.26,73.09,73.84,72.5,89486.86,2.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-18,5825.77,5826.13,5827.72,5824.24,62223.5,-1.72,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-18,453.54,453.24,454.42,451.97,52485.32,-2.29,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-18,77.83,78.06,78.35,77.45,37579.84,-2.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-18,5870.32,5871.03,5872.54,5869.65,53864.34,0.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-18,452.71,452.99,453.83,452.32,13570.68,-1.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-18,77.14,77.18,77.79,76.91,67378.12,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-18,5693.29,5693.32,5694.24,5691.41,70648.89,0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-18,449.9,448.93,450.58,447.17,95794.27,1.12,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-18,80.39,79.54,80.97,78.15,52830.02,-2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-18,5946.35,5945.88,5947.64,5944.37,54825.07,2.96,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-18,463.48,463.19,464.97,461.65,85086.23,-2.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-18,75.53,76.39,76.62,75.47,94207.3,1.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-18,80.17,79.22,80.35,78.6,34443.03,2.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-18,5918.87,5918,5920.43,5916.96,12114.08,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-18,5862.97,5862.67,5863.3,5861.04,49964.73,-0.46,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-18,446.72,445.91,447.77,445.59,14162.68,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-18,456.16,456.16,456.62,455.3,64627.44,-0.79,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-18,76.83,77.77,78.03,75.91,92851.85,2.92,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-18,79.66,79.31,80.25,77.67,59140.61,1.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-18,5846.93,5847.08,5848.32,5846.79,77076.72,-0.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-18,5783.62,5783.8,5783.91,5783.45,90495.89,-1.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-18,452.05,452.01,452.24,451.68,70234.44,2.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-18,451.7,451.51,452.89,450.99,12117.68,-1.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-15,78.36,78.18,80.3,77.11,61219.58,2.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-15,5799.58,5798.9,5801.45,5798.72,56717.73,-1.25,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-15,451.15,451.14,452.08,450.99,74861.54,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-15,77.62,77.08,77.63,76.31,35429.22,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-15,5681.43,5680.77,5682.08,5679.92,88318.07,2.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-15,457.38,456.93,458.79,455.51,39022.78,0.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-15,79.04,80.03,81.59,78.21,23307.99,1.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-15,5920.35,5921.29,5922.06,5918.81,45243.8,2.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-15,459.76,460.05,460.52,458.34,91525.59,-1.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-15,74.87,75.13,76.7,74.69,80734.08,-1.25,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-15,5662.67,5662.88,5663.7,5661.08,32359.69,-2.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-15,452.44,453.02,453.54,452.36,87934.27,-1.9,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-15,76.49,75.97,77.96,75.48,34551.62,1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-15,5766.55,5767.2,5767.89,5766.54,27964.13,1.78,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-15,443.93,444.78,445.05,443.08,98999.56,1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-15,76.2,76.08,77.9,75.96,58347.24,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-15,5867.36,5868.12,5868.26,5867.03,58595.08,2.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-15,456.94,457.34,458.09,455.38,40835.49,-2.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-15,79.03,79.55,81.36,78.9,54864.85,0.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-15,5785.46,5785.04,5787.08,5783.75,73815.13,-0.09,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-15,447.93,447,448.09,445.36,13206.15,2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-15,80.36,80,80.71,79.55,13356.09,0.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-15,78.97,79.13,81.01,78.82,100109.89,2.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-15,5830.44,5831.2,5832.93,5829.18,22549.94,-0.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-15,5800.57,5800.98,5802.09,5799.71,50850.51,-2.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-15,452.35,451.39,453.56,450.06,60207.18,-0.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-15,446.07,445.53,447.63,445.02,99767.93,0,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-15,77.6,77.66,78.99,77.52,49942,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-15,78.7,78,78.77,77.8,103664.49,1.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-15,5916.23,5916.17,5917.42,5915.36,88978.22,2.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-15,5766.03,5766.45,5767.33,5765.49,33131.4,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-15,455.66,455.24,457.03,453.68,74716.73,1.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-15,445.36,445.68,446.16,443.9,36065.21,2.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-14,80.61,80.48,80.93,80.25,94402.64,-0.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-14,5791.49,5792.02,5792.81,5790.28,91005.66,2.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-14,446.26,447.15,448.61,445.86,44803.46,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-14,77.36,77.75,78.16,76.78,102535.06,1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-14,5695.37,5694.59,5697.19,5693.72,54070.02,-0.07,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-14,455.06,455.29,456.22,453.68,42978.98,0.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-14,80.62,80.06,81.59,78.78,96789.3,-1.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-14,5881.96,5881.74,5882.28,5881.24,86790.53,0.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-14,461.65,461.11,462.48,460.28,73357.27,-0.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-14,73.71,73.88,74.27,72.91,100901.78,-0.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-14,5681.11,5680.91,5681.52,5680.15,50998.58,1.32,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-14,450.38,449.6,450.69,448.9,109978.09,-2.17,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-14,78.64,79.39,79.89,76.88,35887.79,-1.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-14,5915.93,5916.12,5916.8,5914.14,46851.88,1.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-14,451.24,450.28,452.51,448.66,90723.77,2.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-14,79.71,79.47,81.06,77.75,81307.68,-1.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-14,5760.76,5760.39,5761.28,5759.92,68403.72,-2.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-14,454.22,453.73,455.72,451.76,59554.66,1.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-14,78.66,78.9,79.36,76.93,18165.19,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-14,5923.26,5924.17,5924.87,5921.4,103256,2.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-14,457.47,456.81,457.8,456.37,82615.97,-1.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-14,79.6,80.21,81.39,78.89,41123.84,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-14,79.79,80.16,80.91,79.78,32614.79,1.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-14,5770.75,5770.61,5771.5,5770.55,28788.56,1.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-14,5737.45,5736.47,5738.02,5736.35,14167.36,1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-14,447.34,448.34,448.35,446.68,46930.92,-1.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-14,449.36,449.94,451.44,447.79,63094.88,0.71,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-14,76.49,76.33,78.08,75.05,103500.29,-1.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-14,77.03,77.83,79.57,76.97,56573.43,-0.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-14,5913.29,5913.98,5914.8,5913.07,26560.06,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-14,5780.64,5780.68,5782.64,5779.98,15274.36,-0.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-14,442.9,443.79,443.84,442.73,30109.84,1.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-14,458,457.57,459.92,457.18,38797.7,1.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-13,77.52,77.35,78.66,76.33,26330.75,1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-13,5815.25,5815.85,5816.99,5814.49,73626.51,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-13,452.02,453,453.97,450.81,89238.04,1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-13,78.14,77.71,78.7,77.21,18026.73,1.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-13,5798.79,5798.83,5799.29,5797.63,33753.42,2.42,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-13,452.54,451.61,453.66,450.05,92850.04,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-13,78.02,78.51,80.28,76.23,105753.84,0.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-13,5696.34,5696.15,5697.75,5695.84,89929.21,-1.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-13,455.16,455.19,455.34,454.53,103618.66,2.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-13,73.36,73.44,74.05,72.19,13010.52,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-13,5802.75,5802.15,5803.14,5800.23,105618.01,-0.31,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-13,449.16,448.39,451.06,447.69,61355.04,-0.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-13,77.18,77.39,77.46,75.26,36277.49,1.72,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-13,5836.81,5837.23,5838.32,5836.66,71777.36,2.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-13,461.59,462.14,463.2,461.24,86077.81,-0.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-13,79.15,79.81,81.69,77.23,88203.01,1.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-13,5911.83,5911.7,5911.99,5910.01,73895.81,2.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-13,445.81,446.58,446.86,444.37,96286.92,1.69,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-13,79.4,80.21,82.07,77.6,73711.2,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-13,5859.36,5858.63,5859.43,5857.13,68046.57,-1.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-13,454.42,453.87,455.32,452.22,17416.2,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-13,76.03,76.64,78.42,74.58,20104.95,2.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-13,78.69,78.49,80.32,76.7,43903.48,2.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-13,5695.84,5696.75,5696.97,5695.7,101033.81,-0.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-13,5831.04,5831.11,5832.89,5830.9,61637.11,0.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-13,450.78,450.49,452.3,448.99,25462.8,-2.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-13,447.88,448.56,450.43,447.82,101401.6,0.33,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-13,79.46,80.4,80.5,78.58,79257.86,-2.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-13,78.94,78.46,79.23,77.77,99199.54,2.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-13,5913.49,5913.35,5915.26,5911.92,87400.41,-0.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-13,5816.51,5817.03,5818.85,5815.15,97897.96,1.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-13,461.79,461.35,462.22,460.29,50135.14,0.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-13,457.43,458.14,459.57,456,39216.64,2.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-12,75.7,76.22,76.96,74.86,21467.23,1.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-12,5721.7,5720.94,5723.55,5720.49,52068.55,0.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-12,459.72,459,460.67,458.54,83581.2,-2.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-12,80.84,79.95,81.05,79.88,61250.16,-0.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-12,5808.96,5809.03,5810.15,5807.28,63675.69,0.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-12,462.11,462.62,464.33,462.02,86766.68,-0.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-12,81.25,80.43,82.79,79.67,20793.29,2.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-12,5898.19,5897.35,5899.59,5896.39,39094.19,2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-12,449.9,449.99,451.67,448.9,23492.82,0.81,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-12,73.64,74.3,74.81,71.98,15770.93,2.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-12,5888.43,5889.35,5889.54,5886.47,25028.31,-1.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-12,456.88,456.17,457.98,455.05,101975.83,2.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-12,77.4,77.42,78.47,76.47,63507.67,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-12,5846.3,5846.45,5847.02,5844.62,105362.03,1.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-12,461.58,461.33,462.65,460.58,64320.82,1.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-12,79.18,78.22,80.72,77.91,71382.63,1.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-12,5756.37,5756.04,5757.44,5755.55,85365.3,2.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-12,451.94,452.34,453.5,450.59,93240.22,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-12,79.95,79.76,81.07,79.38,54174.26,1.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-12,5854.22,5854.09,5855.46,5852.8,45297.41,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-12,446.24,446.4,446.88,444.94,87110.48,0.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-12,76.31,77.12,77.99,75.9,49825.64,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-12,78.01,78.93,79.15,77.56,105310.34,2.51,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-12,5932.96,5932.03,5934.84,5931.74,22842.06,0.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-12,5841.68,5840.86,5842.02,5838.99,79246.12,-2.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-12,451.79,451.04,453.76,449.64,15534.22,-1.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-12,456.4,456.15,457.55,454.82,74185.97,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-12,80.12,80.69,81.36,78.61,106644.86,2.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-12,79.14,78.6,80.03,77.72,95828.28,-1.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-12,5692.58,5692.62,5693.14,5691.51,39481.16,0.1,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-12,5694.66,5694.42,5694.76,5694.03,24569.29,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-12,449.27,448.73,449.27,448.46,27513.48,0.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-12,459.3,459.98,461.62,457.64,70018.68,1.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-11,77.96,78.37,79.42,76.73,35645.07,-0.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-11,5845.61,5845.32,5845.77,5843.7,45289.14,2.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-11,443.26,443.85,445.04,441.31,68771.63,0.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-11,80.08,79.99,81.93,78.32,79479.91,0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-11,5837.2,5836.37,5838.21,5834.49,22860.41,1.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-11,450.64,451.47,452.97,450.46,40044.24,-1.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-11,76.87,77.04,78.35,76.5,109376.75,2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-11,5775.94,5776.81,5778.55,5775.77,51096.79,1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-11,455.19,454.78,456.09,454.6,29740.82,-1.63,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-11,77.28,76.97,79.26,75.27,55669.09,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-11,5665.05,5665.12,5665.15,5663.88,76884.14,1.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-11,457.22,457.54,458.68,457.08,46955.38,2.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-11,77.55,77.47,78.2,77.29,101526.24,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-11,5667.03,5666.45,5667.92,5665.34,76477.54,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-11,452.27,453.19,454.94,452.14,103111.74,-2.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-11,79.13,78.9,79.31,77.77,31398.95,-1.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-11,5715.42,5715.28,5716.57,5713.89,85584.15,-2.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-11,462.7,462.14,463.55,460.25,17634.49,1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-11,79.65,80.45,82.21,78.77,46381.33,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-11,5771.78,5771.86,5771.93,5770.62,84152.91,-2.69,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-11,445.18,445.43,446.34,443.31,14025.59,1.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-11,79.29,79.25,80,78.21,12126.5,2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-11,76.68,77.56,78.71,75.22,24319.93,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-11,5756.89,5757.68,5758.56,5755.57,85147.3,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-11,5672.91,5673.78,5674.56,5670.92,54191.71,2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-11,445.87,445.07,447.44,443.52,51138.07,0.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-11,454.64,455.5,456.01,454.32,26908.79,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-11,76.74,76.03,76.75,74.45,83042.59,1.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-11,76.52,76.49,77.1,76.41,32169.17,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-11,5929.65,5929.99,5930.72,5929.63,34705.69,2.68,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-11,5818.07,5818.15,5820.12,5817.06,109102.62,0.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-11,457.86,457.53,459.47,456.42,104008.83,0.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-11,446.08,446.21,447.95,444.85,69618.35,1.53,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-08,77.4,77.63,78.8,76.4,43440.4,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-08,5655.81,5656.78,5658.69,5655.2,82486.29,2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-08,444.6,445,445.13,443.56,56880.18,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-08,76.24,76.61,78.21,75.44,91070.5,1.65,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-08,5728.49,5729.34,5729.47,5726.86,60939.27,1.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-08,462.15,462.48,463.15,460.81,78264.1,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-08,77.61,78.42,80.09,76.52,83725.05,-0.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-08,5750.22,5749.37,5750.91,5748.06,65216.08,2.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-08,450.75,451.33,452.12,448.8,109873.48,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-08,77.84,77.77,78.94,77.06,99400.57,2.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-08,5942.78,5942.06,5943.96,5941.13,102258.9,-0.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-08,446.31,446.13,447.46,446.01,67356.62,0.38,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-08,76.54,76.42,78.35,75.25,80044.12,-2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-08,5713.4,5713.59,5714.94,5712.63,55259.74,1.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-08,449.01,448.47,450.58,446.66,56721.33,2.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-08,81.46,80.62,82.09,79.79,21849.81,2.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-08,5728.32,5727.98,5729.4,5727.61,34030.47,0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-08,448.23,447.92,448.89,446.02,10592.89,-1.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-08,79.3,78.47,79.56,77.29,44413.25,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-08,5808.77,5808.53,5809.16,5807.22,107507.88,-1.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-08,455.66,456.2,457.12,455.02,77602.96,-0.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-08,79.92,80.32,81.22,78.87,30931.11,0.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-08,81.21,80.45,83.02,80.17,53483.59,-2.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-08,5820.9,5821.29,5822.68,5819.59,21190.45,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-08,5685.88,5686.3,5686.87,5685.02,29596.54,1.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-08,461.31,461.26,461.63,460.18,105683.17,0.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-08,448.65,449.27,450.06,448.32,103317.39,0.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-08,76.07,76.43,77.65,75.68,93652.88,-2.76,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-08,76.21,76.02,77.62,74.5,89478.9,2.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-08,5707.8,5708.51,5710.31,5706.25,103184.24,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-08,5889.39,5889.59,5890.92,5888.38,81628.54,-1.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-08,444.21,445.03,446.66,443.73,86647.07,0.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-08,452.97,452.07,454.3,450.93,81002.74,-0.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-07,81.04,80.59,81.88,78.9,17861.1,1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-07,5778.15,5778.46,5778.46,5777.49,86950.88,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-07,452.03,451.5,453.85,451.06,47837,1.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-07,79.71,80.65,81.17,78.48,54824.92,-0.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-07,5689.69,5690,5690.69,5688.45,108045.92,0.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-07,458.18,457.71,459.06,457.1,106318.66,0.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-07,78.4,78.96,80.57,77.53,80473.89,2.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-07,5902.56,5901.86,5904.28,5901.78,70643.76,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-07,445.43,446.28,448.21,445.2,89047.25,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-07,74.58,75.55,77.4,72.66,19181.45,1.01,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-07,5664.49,5663.51,5665.49,5663.15,88652.77,-0.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-07,459.46,458.52,459.82,457,78202.87,1.05,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-07,77.66,78.42,79.83,76.12,106846.1,2.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-07,5719.71,5719.19,5720.09,5718.81,12912.15,1.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-07,444.57,445.11,445.76,443.95,49599.85,2.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-07,77.89,76.93,78.71,76.65,89537.56,0.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-07,5932.58,5932.51,5932.78,5932.13,78906.46,-2.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-07,460.47,460.87,461.72,459.2,101738.69,0.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-07,81.24,80.28,82.89,78.89,44084.78,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-07,5833.87,5834.05,5835.87,5832.27,108894.25,-1.43,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-07,454.72,454.92,456.13,453.63,84700.94,0.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-07,76.32,77.27,78.46,75.19,18040.38,1.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-07,78.62,78.08,80.16,77.83,107856.89,1.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-07,5753.47,5754.18,5754.47,5753.09,53262.6,1.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-07,5804.97,5805.89,5806.55,5804.69,41941.64,-2.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-07,447.02,446.3,448.69,444.7,26074.83,-1.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-07,461.32,462.31,463.56,459.6,61019.25,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-07,80.83,80.69,82.7,80.69,28044.7,2.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-07,76.99,76.44,78.7,75.74,12750.08,-0.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-07,5832.97,5832.42,5834.88,5831.02,88532.96,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-07,5741.36,5742.32,5742.77,5740.05,16750.49,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-07,451.47,451.85,452.48,449.5,53651.84,2.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-07,457.14,456.58,457.27,456.32,13988.31,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-06,76.46,77.43,78.15,76.26,97413.6,-1.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-06,5707.81,5707.91,5708.95,5706.22,18561.59,2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-06,455.74,455.39,456.64,453.91,62882.69,-0.39,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-06,81.41,80.42,82.81,80.13,62087.6,1.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-06,5733.59,5733,5734.23,5732.87,105165.06,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-06,450.95,451.59,453.42,449.48,91264.75,-0.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-06,80.99,80.86,82.61,80.08,64830.23,1.4,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-06,5944.27,5944.1,5944.5,5943.38,15574.6,2.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-06,450.34,450.66,451.2,450.18,58893.27,-2.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-06,77.67,76.78,79.46,76.59,76237.82,-1.74,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-06,5935.83,5935.88,5937.73,5934.41,107871.45,-1.04,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-06,445.51,444.93,446.22,443.87,35367.59,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-06,78.4,79.08,79.54,77.56,74672.13,1.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-06,5760.37,5760.04,5760.85,5758.18,81960.94,-1.87,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-06,452.56,453.36,454.48,451.31,12955.3,1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-06,77.01,77.38,79.25,76.42,52774.42,-0.29,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-06,5660.83,5660.06,5662.56,5659.09,97944.31,1.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-06,462.57,462.69,464.57,461.27,90073.78,-0.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-06,79.6,80.26,80.61,78.43,50410.7,0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-06,5723.32,5724.1,5724.47,5721.59,26989.54,0.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-06,456.31,456.23,457.56,454.71,51641.13,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-06,77.86,77.88,79.1,76.7,72538.39,-1.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-06,77.3,78,78.5,75.86,90362.12,-1.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-06,5709.83,5709.85,5710.46,5708.93,76950.15,-2.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-06,5739.64,5740.38,5742.16,5739.13,41720.39,1.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-06,463.14,463.01,463.73,462.08,10535.53,1.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-06,446.15,445.26,447.21,443.39,90306.16,-2.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-06,76.68,76.4,78.37,76.04,94261.56,-0.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-06,75.85,76.3,78.01,74.5,64700.59,2.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-06,5855.63,5855.29,5856.78,5853.75,43757.55,-1.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-06,5860.98,5860.18,5861.65,5858.31,39590.05,-0.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-06,450.77,451.21,452.42,450.68,47540.54,-1.36,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-06,458.17,457.53,460.08,456.03,71839.03,-0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-05,77.87,77.28,78.08,77.11,106870.58,1.63,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-05,5678.99,5679.12,5679.62,5677.18,91468.02,-2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-05,447.77,447.65,449.69,445.96,96450.65,-1.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-05,80.55,79.65,81.92,77.76,105216.36,1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-05,5932.04,5931.86,5932.37,5930.48,88603.9,1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-05,461.39,462,462.22,461.23,10234.29,-2.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-05,79.01,78.3,79.53,76.79,109278.21,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-05,5933.09,5932.3,5933.67,5931.42,108003.99,-0.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-05,447.51,446.66,449.2,446.6,84831.4,-0.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-05,74.89,74.19,76.01,73.44,69407.22,1.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-05,5918.86,5918.08,5919.15,5916.73,81661.59,0.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-05,444.88,445.14,446.82,444.28,22679.76,-0.6,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-05,80.48,80.21,82.2,79.08,83671.54,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-05,5755.61,5754.79,5757.04,5753.5,91030.8,1.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-05,460.52,460.81,460.9,459.39,103807.52,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-05,75.6,76.52,78.29,74.09,100290.87,1.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-05,5725.8,5725.21,5726.28,5725.03,43434.75,0.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-05,462.84,462.6,464.09,461.87,101639.78,1.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-05,77.13,76.87,79.02,76.61,25745.18,2.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-05,5669.02,5669.36,5670.02,5667.14,73160.1,-0.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-05,443.73,444.17,444.61,442.79,27533.27,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-05,79.8,80.26,80.56,78.26,103602.15,1.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-05,78.21,78.79,79.62,77.64,33974.15,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-05,5851.53,5852.43,5853.21,5850.12,104808.56,-0.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-05,5946.8,5946.32,5948.59,5945.8,100805.56,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-05,461.52,462.04,462.09,459.64,28450.91,-1.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-05,460.74,460.9,461.97,458.8,85015.05,0.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-05,77.11,76.47,77.69,75.1,66618.86,-0.03,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-05,75.59,76.28,77.03,75.53,78738.27,-0.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-05,5680.16,5679.75,5680.29,5679.72,66379.4,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-05,5894.23,5894.35,5895.63,5892.62,65891.4,-2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-05,456.28,457.06,459.06,455.34,18814.56,1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-05,463.87,463.1,464.04,461.81,67167.71,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-04,76.84,77.36,79.06,75.59,63336.51,1.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-04,5696.01,5696.06,5697.68,5694.09,79710.03,2.37,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-04,458.26,457.34,459.48,455.78,98917.47,0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-04,80.22,79.72,80.94,79.01,49339.32,2.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-04,5698.78,5698.72,5699.16,5698.53,22072.33,2.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-04,448.3,449.08,450.91,446.95,79305.62,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-04,79.5,80.03,80.83,78.04,53004.15,-2.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-04,5764.63,5764.96,5766.37,5764.52,24451.66,2.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-04,459.49,460.37,460.54,458.14,57422.13,2.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-04,78.36,77.46,79.35,77.18,71373.44,0.17,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-04,5838.85,5837.88,5839.39,5837.57,65996.87,2.25,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-04,446.91,446.84,448.59,446.75,32305.88,1.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-04,80.01,79.37,80.53,78.1,62806.11,0.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-04,5737.71,5737.58,5738.6,5736.92,55442.28,2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-04,456.26,456.45,457.84,455.6,15197.9,2.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-04,76.55,76.02,77.31,75.26,44873.72,0.44,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-04,5750.15,5749.34,5752.01,5747.58,91716.28,-2.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-04,448.49,449.31,449.33,447.37,47005.67,2.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-04,75.86,75.95,77.06,75.4,97062.29,-2.17,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-04,5710.93,5711.37,5712.46,5710.88,64062.75,1.07,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-04,459.03,458.08,460.89,457.93,41239.64,0.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-04,79.74,79.91,80.17,78.49,39760.78,0.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-04,81.17,80.41,81.3,78.92,10989.23,1.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-04,5733.31,5733.32,5734.22,5731.84,65517.94,-2.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-04,5775.8,5774.98,5776.17,5773.16,19999.44,0.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-04,453.32,452.91,453.67,452.65,46712.88,1.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-04,444.5,444.83,446.22,444.29,36221.62,0.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-04,77.49,77.34,79.31,76.17,64083.84,-0.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-04,79.21,79.42,81.25,77.3,24353.2,2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-04,5721.8,5721.2,5723.14,5720.95,73299.4,0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-04,5762.7,5763.25,5763.8,5761.81,47075.83,-2.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-04,450.41,450.61,451.01,449.49,39202.19,2.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-04,461.16,461.98,462.99,460.85,48545.56,0.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-01,76.69,76.12,77.71,75.44,36095.25,1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-01,5872.43,5872.75,5874.73,5872.34,14993.49,1.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-01,462.25,461.81,464.03,460.21,33585.67,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-01,78.9,78.19,79.58,77.11,75944.7,2.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-01,5654.64,5654.07,5654.71,5652.26,44771.51,-1.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-01,444.78,444.35,445.11,443.07,17899.38,-1.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-01,79.99,79.09,81.1,77.63,107869.1,-2.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-01,5829.72,5829.61,5830.87,5829.27,102363.07,1.99,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-01,451.42,451.7,453.23,450.94,100220.76,0.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-01,74.95,74.71,75.63,74.7,50010.8,1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-01,5729.05,5729.61,5730.48,5727.89,21213.78,1.25,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-01,460.23,460.33,460.88,458.8,82314.8,2.17,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-01,80.54,79.95,81.34,79.14,24283.84,-1.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-01,5844.41,5844.21,5845.97,5842.9,88975.8,1.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-01,455.71,454.86,456.59,453.12,15293.61,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-01,81.18,80.68,81.25,80.07,96857.54,0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-01,5741.79,5742.49,5743.03,5740.51,41459.79,2.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-01,449.21,448.32,449.85,447.25,23916.22,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-01,77.42,78.2,79.71,77.14,46110.33,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-01,5816.07,5817.01,5818.01,5815.58,83012.43,-2.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-01,460.92,459.97,462.54,459.18,95819.93,1.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-01,76.09,76.83,78.66,74.85,72046.27,2.27,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-01,77.75,76.87,77.87,75.62,23585.7,1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-01,5763.61,5763.65,5764.01,5761.77,19574.39,0.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-01,5925.9,5925.21,5926.5,5924.67,33317.09,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-01,451.26,450.46,452.11,449.44,23376.29,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-01,452.55,453.21,454.07,450.9,107862.61,0.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-01,79.02,79.57,80.48,78.24,12823.97,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-01,80.36,79.48,81.07,78.4,38542.41,-0.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-01,5709.05,5708.58,5709.2,5707.05,65032.9,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-01,5823.6,5823.87,5824.78,5821.62,77885.1,2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-01,450.33,450.03,451.48,448.18,33723.23,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-01,443.49,444.15,445.32,443.21,79167.21,0.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-31,77.51,77.31,79.47,76.07,95133.24,1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-31,5861.38,5860.49,5863.29,5858.87,96197.98,1.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-31,451.39,451.47,453.2,449.42,65765.03,-2.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-31,79.19,80.02,80.3,77.46,64480.29,-0.81,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-31,5695.04,5694.48,5696.32,5692.58,45949.23,2.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-31,460.51,459.69,460.62,458.11,71493.85,2.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-31,77.71,78.54,79.09,77.35,40060.84,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-31,5926.33,5925.46,5927.04,5924.8,19398.5,-0.22,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-31,459.5,459.24,460.93,458.61,39488.41,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-31,76.8,77.05,78.49,76.16,57357.91,1.93,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-31,5883.93,5884.19,5885.5,5883.69,18098.92,1.1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-31,443.99,443.49,444.6,441.66,15240.34,-1.31,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-31,77.73,76.99,79.43,76.13,39551.57,2.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-31,5883.44,5883.45,5884.48,5881.76,52555.07,0.64,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-31,444.62,444.97,445.96,443.01,52283.46,2.48,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-31,80.21,80.1,81,78.63,95515.31,0.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-31,5904.68,5905.41,5906.08,5904.41,93961.78,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-31,449.53,448.85,449.71,447.39,32414.8,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-31,77.46,78.37,80.28,77.43,101018.8,1.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-31,5951.82,5951.06,5952.94,5949.57,48571.61,-2.07,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-31,450.66,450.02,450.77,449.47,66872.05,1.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-31,76.02,76.67,77.41,75.74,74428.58,2.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-31,78.4,77.98,80.09,77.48,37460.43,1.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-31,5841.42,5840.72,5841.68,5840.15,22999,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-31,5835.94,5835.59,5837.71,5834.07,79410.27,-0.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-31,452.97,452.63,453.77,451.03,91201.16,1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-31,449.8,449.35,450.65,447.35,58851.52,-2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-31,77.03,76.49,78.48,76,14854.13,2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-31,77.09,77.01,78.69,76.99,13246.17,1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-31,5723.94,5724.52,5726.5,5723.21,96501.74,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-31,5656.1,5656.08,5656.8,5655.02,77266.73,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-31,458.18,457.35,458.94,457.15,104007.1,-0.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-31,449.46,450.43,450.68,448.54,85951.18,-2.79,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-30,76.5,76.08,78.46,75.05,82387.28,1.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-30,5946.08,5946.65,5947.39,5945.73,49606.05,-1.48,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-30,454.05,454,455.03,453.57,86088.27,0.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-30,78.78,78.79,80.39,77.42,39666.45,2.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-30,5723.16,5722.81,5724.6,5720.91,64195.95,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-30,452.82,451.9,453.87,450.92,26637.3,2.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-30,76.96,76.7,78.16,75.36,43913.52,1.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-30,5854.15,5853.39,5854.39,5853.37,99317.88,0.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-30,445.15,444.66,446.54,444.6,105860.83,1.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-30,75.82,75.08,76.24,74.35,24908.47,-0.3,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-30,5653.1,5653.84,5653.88,5651.6,104393.78,2.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-30,444.08,444.57,446.37,442.7,28183.04,0.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-30,77.73,77.66,78.45,76.18,24285.96,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-30,5794.05,5793.6,5794.37,5792.04,88487.27,-1.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-30,448.37,448.55,449.73,446.74,74285.58,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-30,77.62,77.09,78.87,76.13,34151.26,1.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-30,5754.24,5754.95,5755.87,5753.1,109369.69,-1.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-30,449.52,448.69,450.67,448.51,89175.84,1.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-30,78.29,78.48,80.38,77.63,27773.81,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-30,5687.58,5686.99,5688.21,5685.24,96177.48,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-30,443.71,444.16,444.28,442.31,95108.51,2.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-30,79.89,79.79,80.97,78.28,18155.48,1.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-30,81.32,80.56,82.9,79.7,107870.5,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-30,5769.61,5769.84,5770.67,5769.12,87512.49,-2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-30,5656.37,5655.78,5657.9,5654.11,69412.81,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-30,457,457.37,458.79,456.37,48885.95,-2.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-30,456.07,455.12,457.77,453.89,32582.87,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-30,79.04,79.45,80.05,77.76,10743.8,-1.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-30,79.16,79.64,80.41,77.72,38031.37,0.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-30,5669.3,5669.85,5670.75,5667.58,100212.1,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-30,5768.14,5767.59,5769.55,5767.16,68234.75,0.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-30,443.78,444.38,445.86,443.02,107191.59,0.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-30,459.18,458.2,460.72,458.06,73103.44,-1.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-29,78.4,77.5,79.4,76.74,45200.95,1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-29,5771.34,5771.12,5771.6,5769.32,59055.11,1.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-29,460.78,460.94,461.36,459.84,98236.36,2.02,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-29,80.72,80.08,80.87,78.95,90873.57,2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-29,5836.32,5836.65,5837.99,5835.57,73506.02,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-29,454.03,453.31,455.72,452.86,102558.23,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-29,80.91,80.15,81,79.87,101517.49,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-29,5909.35,5908.89,5910.94,5907.15,22382.33,2.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-29,459.77,459.2,460.85,458.67,83370.22,0.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-29,77.14,77.13,79.03,76.66,87547.13,1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-29,5848.83,5848.3,5849.28,5847.12,58434,-0.32,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-29,443.08,442.23,443.54,440.76,79103.08,1.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-29,78.97,78.33,80.12,76.93,74232,-1.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-29,5785.67,5784.92,5787.41,5783.92,71934.72,0.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-29,454.43,454.21,455.95,452.66,39855.11,1.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-29,79.2,79.74,79.78,78.4,65514.53,1.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-29,5813.54,5812.63,5814.87,5810.82,18919.02,0.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-29,456.76,457.36,457.76,455.91,75212.97,2.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-29,77.39,76.74,77.82,75.85,25529.8,0.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-29,5887.58,5886.85,5888.86,5885.79,94711.06,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-29,459.74,460.13,462,458.36,41846.59,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-29,77.29,76.36,77.7,76.21,83156.15,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-29,75.74,75.94,75.94,75.29,51588.16,-1,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-29,5895.12,5895.41,5896.08,5893.49,41805.5,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-29,5715.77,5715.61,5717.46,5713.7,20178.43,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-29,457.56,457.12,459.55,455.19,32387.99,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-29,449.67,450.5,451.66,449.26,83413.68,-1.54,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-29,80.53,80.28,81.64,79.36,69411.77,0.47,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-29,78.07,77.93,78.23,76.82,101368.33,1.6,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-29,5661.64,5661.96,5663.06,5660.86,16617.71,2.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-29,5703.22,5703.29,5704.57,5703.02,81950.12,-2.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-29,449.62,449.47,449.88,448.16,74047.26,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-29,450.03,449.43,451.47,449.42,42749.6,-1.27,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-28,79.79,80.7,81.41,78.89,52038.04,0.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-28,5876.14,5876.44,5876.55,5874.91,84521.78,-2.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-28,459.94,459.08,461.18,458.81,99876.37,1.14,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-28,78.07,77.98,80.06,76.25,89217.89,-2.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-28,5724.55,5723.99,5725.92,5723.03,64550.61,1.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-28,459.43,459.89,461.08,458.03,97144.46,-2.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-28,79.77,80.32,81.79,78.15,24686.45,0.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-28,5669.32,5668.51,5670.91,5667.83,27359.55,-2.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-28,444.98,445.91,447.11,443.05,63562.47,0.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-28,74.66,74.53,75.91,74.09,46229.87,-0.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-28,5762.43,5762.57,5763,5761.7,99766.54,-2.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-28,459.29,459.71,460.89,458.48,33829.56,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-28,77.12,77.03,78.64,75.35,109995.85,-1.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-28,5899.51,5899.87,5900.3,5898.63,88720.59,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-28,456.87,456.15,458.75,454.88,18782.91,-0.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-28,79.36,78.57,79.93,77.11,76559.96,0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-28,5820.43,5820.24,5821.06,5818.92,90039.35,-2.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-28,453.35,452.57,454.33,452.44,14947.68,2.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-28,79.38,79.64,80.76,78.76,72025.74,-2.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-28,5659.84,5660.79,5661.24,5658.55,92402.56,2.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-28,454.72,454.79,455.24,453.87,99724.02,1.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-28,81.63,80.72,81.79,78.96,100866.54,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-28,78.46,78.25,79.38,78.04,61059.82,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-28,5851.41,5852,5852.02,5849.75,63169.52,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-28,5852.42,5852.87,5854.36,5850.98,64751.82,-2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-28,445.84,446.57,448.33,444.47,61364.91,0.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-28,448.39,447.88,450.21,447.8,25086.43,1.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-28,79.55,79.16,80.68,78.15,63795.65,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-28,79.31,80.07,80.91,78.34,45098.91,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-28,5881.52,5880.86,5881.98,5880.15,96568.49,2.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-28,5926.61,5926.57,5926.99,5925.96,69131.18,2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-28,457.53,457.46,458.6,456.75,63217.33,1.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-28,458.46,458.56,459.29,457.2,18879.64,0.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-25,77.42,77.74,78.87,75.88,55352.91,-0.44,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-25,5871.64,5871.68,5873.09,5871.41,90919.39,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-25,461.53,460.64,463.04,459.14,99457.34,0.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-25,79.64,79.89,80.56,79.12,106835.29,2.13,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-25,5894.53,5893.57,5896.07,5893.25,67003.92,0.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-25,455.77,455.35,457.01,454.71,38493.28,1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-25,76,75.75,76.76,74.73,35954.35,0.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-25,5918.82,5919.1,5920.33,5918.35,43140.94,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-25,455.5,455.31,457.25,453.85,51166.56,-2.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-25,72.05,72.96,73.99,70.97,93385.57,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-25,5811.43,5811.4,5812,5809.83,25140.24,0.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-25,446.58,446.7,447.93,446.18,85139.49,-0.85,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-25,78.07,77.18,78.47,76.65,93662.53,2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-25,5804.86,5804.52,5805.84,5802.93,66191.09,-0.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-25,452.57,453.14,454.05,451.78,96219.03,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-25,79.86,80.53,81.75,78.01,69431.65,1.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-25,5733.23,5732.26,5733.79,5731.55,70323.43,-2.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-25,446.8,447.25,448.04,445.9,36021.45,0.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-25,79.01,79.91,81.26,78.35,50772.07,2.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-25,5948.58,5949.22,5949.57,5946.61,59598.39,-2.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-25,462.21,462.93,464.71,460.26,103570.42,-0.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-25,75.76,76.25,78.06,74.01,90352.08,1.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-25,80.25,79.51,80.32,78.43,30733,0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-25,5857.72,5858.46,5860.33,5855.89,92642.72,2.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-25,5769.33,5769.2,5770.98,5767.31,71889.45,0.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-25,449.17,449.34,451.2,448.54,62961.69,1.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-25,445.42,444.69,447.27,444.32,100242.5,0.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-25,80.22,80.05,81.37,78.73,44611.16,0.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-25,77.31,77.74,78.54,76.95,32681.75,2.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-25,5833.39,5832.65,5834.81,5831.7,99336.79,-0.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-25,5913.24,5913.28,5915.14,5912.84,68615,1.81,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-25,458.81,459.75,459.76,457.99,54951.67,1.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-25,455.15,455.98,456.72,454.89,44488.09,1.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-24,75.97,76.77,77.62,74.05,10131.03,1.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-24,5832.76,5833.06,5834.77,5831.97,52546.19,1.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-24,444.17,443.24,445.06,442.53,68010.71,1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-24,76.34,76.99,78.66,74.68,20261.94,2.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-24,5804.87,5805,5805.3,5804.24,21995.63,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-24,457.67,458.67,459.35,456.48,41258.37,2.01,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-24,75.15,75.85,75.85,73.83,14198.46,2.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-24,5860.4,5860.72,5860.89,5859.82,78016.07,2.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-24,449.76,450.32,450.58,449.04,109985.52,0.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-24,73.16,73.65,74.92,71.31,57281.65,0.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-24,5662.98,5663.49,5664.02,5661.24,33357.15,1.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-24,444.25,443.71,445.66,442.48,18045.3,-2.98,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-24,80.87,80.29,82.35,79.25,45353.27,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-24,5897.09,5897.33,5899.22,5896.46,14031.03,2.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-24,446.03,446,447.27,445.75,20053.45,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-24,75.72,76.64,77.75,74.04,92994.34,-1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-24,5911,5910.51,5911.16,5908.79,61150.82,-0.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-24,448.89,449.86,451.2,448.82,77215.45,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-24,77.96,77.14,78.26,76.03,46829.2,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-24,5869.86,5869.48,5870.7,5869.07,15488.36,-0.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-24,443.21,443.4,444.42,441.57,59473.37,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-24,78.07,78.98,79.07,77.54,70414.13,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-24,79.48,79.17,79.87,77.32,57675.32,0.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-24,5725.75,5726.32,5726.68,5725.5,67331.57,-2.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-24,5835.51,5836.42,5837.97,5835.39,54016.31,-0.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-24,449.37,448.58,449.84,447.4,16226.58,1.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-24,459,459.38,459.83,457.83,98111.32,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-24,79.86,79.12,80.63,78.11,22796.14,-0.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-24,77.4,76.64,78.07,75.7,40437.16,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-24,5883.01,5882.17,5884.01,5880.94,15724.72,0.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-24,5694.14,5694.51,5696.45,5692.96,10495.27,-1.22,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-24,447.73,448.34,448.51,447.21,44573.86,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-24,451.72,451.8,453.48,451.39,38187.45,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-23,79.54,78.7,80,78.16,103772.16,-0.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-23,5853.68,5854.56,5856.14,5852.43,95654.52,0.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-23,460.03,459.45,461.2,458.36,59513.74,1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-23,80.03,79.4,81.17,78.8,40456.15,2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-23,5796.11,5795.53,5796.48,5794.66,89255.6,-2.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-23,458.93,459.19,460.98,457.7,67073.86,2.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-23,79.17,79.41,80.75,77.2,105201.82,-2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-23,5943.92,5943.02,5944.9,5942.22,72731.38,2.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-23,454.12,454.36,455.88,453.72,23329.41,0.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-23,73.46,73.81,73.87,72.03,59851.16,-0.39,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-23,5924.27,5924.52,5926.45,5922.4,86778.55,2.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-23,451.25,450.57,451.94,450.23,75991.02,0.99,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-23,75.54,76.52,77.71,74.62,55845.72,-0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-23,5738.25,5739.05,5740.93,5737.07,98585.21,0.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-23,445.85,445.52,447.79,444.08,54069.81,0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-23,78.1,77.8,78.76,76.71,95761.15,1.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-23,5868.02,5868.41,5870.09,5867.5,102078.89,-0.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-23,458.81,458.77,460.01,457.2,108223.24,2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-23,80.02,79.86,81.75,79.42,94883.07,-1.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-23,5678.44,5679.04,5679.35,5677.91,64268.88,2.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-23,455.3,456.29,456.67,454.14,27991.77,0.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-23,80.1,79.73,80.31,78.79,11753.94,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-23,79.78,79.5,80.67,78.68,97167.82,-2.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-23,5660.99,5661.3,5661.38,5659.9,49619.08,-1.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-23,5806.28,5807.22,5807.59,5805.66,70219.15,-2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-23,456.07,456.94,457.3,454.35,42494.99,2.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-23,445.21,445.98,447.59,443.66,11901.86,2.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-23,76.21,76.3,76.38,74.84,27164.09,-0.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-23,80.98,80,81.65,78.4,65520.41,0.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-23,5869.59,5868.97,5870.82,5868.46,74673.14,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-23,5866.63,5866.27,5866.64,5864.78,98375.79,-0.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-23,443.91,444.48,446.37,443.62,43095.08,1.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-23,463.19,462.92,464.33,461.06,11288.01,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-22,77.09,76.38,77.69,74.62,103791.41,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-22,5821.29,5821.38,5823.38,5819.53,106569.93,-1.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-22,461.46,460.92,462.01,460.02,13763.97,-1.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-22,77.23,78.19,79.11,76.84,10521.78,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-22,5847.11,5846.28,5847.97,5846.02,24260.67,0.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-22,445.06,445.25,446.81,444.07,25678.02,1.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-22,77.33,76.68,78.08,76.09,45262.02,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-22,5777.51,5777.29,5777.85,5777.13,15072.41,1.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-22,456.99,456.15,457.47,455.1,70154.14,2.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-22,77.32,77.68,79.39,76.46,34630.23,-0.02,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-22,5851.13,5850.36,5852.24,5848.9,100039.82,0.29,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-22,456.94,457.82,459.54,456.37,20621.02,2.75,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-22,77.19,77.4,77.99,76.55,99752.09,-1.34,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-22,5797.43,5797.14,5798.02,5796.08,77862.3,1.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-22,451.87,452.64,452.82,450.52,82597.37,-1.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-22,77.05,76.34,77.48,76.07,46447.79,2.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-22,5846.48,5845.52,5847.83,5843.69,44384.32,1.84,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-22,459.93,459.47,461.83,457.85,69431.09,-0.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-22,80.26,80.44,80.67,79.53,44222.65,-0.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-22,5781.73,5781.02,5781.75,5780.67,47327.07,0.77,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-22,451.87,451.73,452.89,450.98,42318.63,-1.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-22,77.99,77.35,79.91,75.55,97830.7,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-22,76.98,76.81,77.38,76.52,52133.54,-1.95,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-22,5910.41,5911.04,5912.6,5908.72,30051.75,0.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-22,5660.28,5659.44,5662.15,5658.37,16349.35,2.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-22,451.19,451.27,451.77,449.91,80075.45,1.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-22,444.26,443.39,446.07,442.23,83935.63,2.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-22,77.68,77.02,79.16,75.92,50182.1,-2.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-22,80.61,80.17,82.09,78.51,88264.78,-2.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-22,5873.24,5873.51,5874.27,5871.64,20667.29,2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-22,5922.97,5922.31,5923.65,5922.09,52075.23,0.49,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-22,450.15,450.08,450.58,449.02,77630.36,-2.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-22,459.26,459.46,459.48,457.81,72754.15,-1.88,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-21,79.78,79.57,81.48,79.44,104670.61,0.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-21,5758.94,5757.96,5760.31,5757.32,106786.79,-0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-21,444.9,445.72,446.51,443.1,107959.45,2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-21,78.22,77.4,79.93,77,98739.22,0.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-21,5759.9,5759.78,5760.28,5758.29,51237.44,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-21,450.43,449.65,451.97,449.18,46053.47,-0.74,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-21,76.99,77.02,77.53,76.16,29422.6,-0.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-21,5659.96,5659.76,5660.63,5658.54,45904.05,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-21,456.79,457.77,458.74,456.14,16672.86,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-21,75.36,74.6,76.9,73.12,70727.5,0.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-21,5767.46,5767.84,5769.01,5765.54,18542.31,-1.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-21,454.47,455.19,455.31,452.51,75594.65,-0.06,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-21,79.73,78.87,81.04,77.77,60393.82,-1.04,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-21,5944.56,5944.89,5946.68,5944.17,67041.93,-2.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-21,449.11,449.02,449.19,448.97,28976.49,-2.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-21,78.32,78.27,78.7,78.23,17721.7,1.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-21,5775.61,5775.88,5776.73,5774.03,94346.88,-2.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-21,446.71,446.2,446.85,444.86,84740.37,2.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-21,77.18,77.06,78.35,76.61,107736.18,2.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-21,5862.16,5861.57,5863.64,5859.93,42357.5,1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-21,446.8,447.42,448.19,444.91,78920.09,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-21,78.83,79.43,80.55,76.96,73698.4,2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-21,74.91,75.76,77.67,74.52,76595.88,1.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-21,5708.69,5708.7,5709.67,5706.89,55861.17,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-21,5787.96,5788.83,5788.88,5787.72,68214.77,1.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-21,443.42,443.22,444.89,441.64,23259.06,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-21,445.72,446.02,447.8,444.66,48524.06,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-21,78.94,79.19,80.66,77.79,109861.3,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-21,80.42,79.56,80.86,78.2,48700.44,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-21,5881.75,5881.34,5883.21,5879.47,81679.72,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-21,5907.31,5906.85,5908.55,5905.57,105338.29,2.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-21,459.54,460.4,460.79,458.23,88149.1,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-21,458.96,458.8,460.29,458.72,83755.11,1.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-18,76.67,77.28,78.04,75.54,19825.85,2.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-18,5659.21,5658.49,5661.02,5658.27,72180.27,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-18,452.77,453.1,453.3,451.5,55973.96,1.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-18,77.54,77.86,79.82,76.83,59483.55,2.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-18,5935.89,5936.68,5937.47,5934.41,79334.16,-0.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-18,444.72,445.68,447.36,444.41,70826.71,-1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-18,78.6,78.11,79.92,76.28,57957.12,-0.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-18,5735.73,5736.14,5736.91,5734.26,12993.48,2.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-18,459.29,459.88,460.48,457.76,81947.22,1.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-18,74.43,75.3,77,72.44,58674.27,2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-18,5763.47,5762.94,5763.63,5761.8,47922.39,-0.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-18,446.99,447.89,448.53,446.27,12828.16,2.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-18,78.85,78.63,80.71,76.87,85651.12,2.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-18,5674.13,5673.36,5674.98,5673.07,14583.09,1.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-18,451.86,452.86,454.25,451.78,105688.91,-2.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-18,76.61,76.73,77.75,76.27,97419.12,0.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-18,5746.86,5747.07,5748.11,5746.6,53563.76,-1.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-18,463.29,463,464.44,462.76,106069.65,2.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-18,80.38,80.35,80.55,78.49,44077.79,1.57,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-18,5788.08,5788.93,5789.11,5787.7,109921.07,2.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-18,444.37,444.13,446.29,443.04,99533.54,-2.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-18,76.3,76.7,76.81,75.48,107061.85,2.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-18,78.85,78.95,80.38,78.53,96698.98,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-18,5774.11,5773.76,5775.84,5772.55,43935.17,1.47,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-18,5813,5812.15,5814.8,5810.8,12918.49,0.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-18,457.03,457.18,457.43,456.57,106620.22,1.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-18,455.66,454.81,455.8,453.25,46197.81,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-18,77.71,76.74,79.03,76.37,88038.72,1.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-18,78.47,78.52,80.49,77.74,36634.38,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-18,5746.64,5747.43,5749.35,5746.07,38581.9,-0.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-18,5832,5832.52,5834.15,5830.17,51049.98,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-18,460.58,460.47,462.4,460.18,77980.7,-0.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-18,450.78,451.29,451.64,450.77,69732.43,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-17,76.38,77.15,77.55,75.96,55102.41,0.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-17,5776.7,5776.01,5777.52,5775.79,20140.48,1.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-17,459.21,458.58,460.61,458.44,84162.99,2.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-17,76.54,76.1,77.71,75.99,53735.68,0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-17,5745.99,5746.92,5747.69,5745.1,104323.55,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-17,449.68,450.04,451.16,448.71,41019.46,1.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-17,80.69,80.61,80.72,80.36,43598.44,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-17,5926.27,5926.35,5927.83,5925.46,54702.46,2.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-17,459.81,460.29,461.97,458.03,26035.73,-2.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-17,73.32,73.24,73.42,71.78,33435.61,-2.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-17,5688.69,5689.08,5689.61,5688.23,69872.33,0.29,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-17,447.99,447.32,448.07,445.9,20618.69,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-17,80.57,80.02,82.46,79.79,77235.74,0.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-17,5882.59,5882.36,5882.91,5882.25,27117.82,-1.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-17,460.57,461.54,461.94,460.44,71865.88,0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-17,79.39,79.95,79.99,77.63,70296.78,1.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-17,5653.75,5653.78,5654.25,5652.15,40881.78,-2.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-17,459.36,459.08,460.14,458.19,107568.07,-0.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-17,78.68,79.58,80.53,78.63,86935.95,0.87,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-17,5733.79,5734.59,5734.86,5731.98,31435.51,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-17,445.47,444.96,446.68,443.43,54958.94,-0.87,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-17,80.29,80.48,82.02,79.32,63591.07,-1.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-17,80.79,80.3,82.45,80.19,37322.37,2.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-17,5949.23,5948.45,5950.35,5947.08,80784.16,2.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-17,5951.48,5951.44,5953.29,5950.15,75953.52,2.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-17,455.04,455.94,456.97,453.07,64160.87,1.04,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-17,458.9,459.58,460.01,457.73,52146.78,-1.31,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-17,77.58,78.41,78.87,76.61,98686.36,-1.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-17,78.65,79.23,79.89,78.58,36140.83,-0.68,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-17,5711.58,5712.08,5713.32,5710.03,88632.84,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-17,5695.34,5695.8,5697.21,5693.47,43978.16,-0.5,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-17,456.82,456.14,457.71,454.33,14589.46,1.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-17,454.08,454.27,454.61,453.37,92822.2,0.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-16,75.56,76.05,76.86,73.79,47812.98,-0.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-16,5915.84,5916.63,5917.91,5915.52,76855.53,1.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-16,443.13,443.81,444.74,441.43,88751.37,-0.73,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-16,78.55,78.67,80.53,78.45,100204.63,2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-16,5675.12,5675.94,5676.15,5673.94,26075.61,2.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-16,456.73,456.79,457.42,456.35,108520.1,-1.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-16,79.06,79.67,80.13,77.53,56210.69,2.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-16,5784.25,5784.67,5785.45,5783.6,102506.93,1.71,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-16,455.29,455.64,456.44,453.76,109679.57,1.52,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-16,74.41,74.33,75.69,72.85,77956.63,-0.61,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-16,5655.58,5655.33,5656.42,5653.46,54894.4,-1.69,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-16,455.67,455.19,455.95,454.5,88222.7,1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-16,74.85,75.72,77.66,74.27,42882.95,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-16,5911.52,5911.51,5912,5910.51,43947.23,2.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-16,458.22,459,459.02,457.78,80265.92,1.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-16,78.24,78.3,80.02,77.16,63302.98,-2.94,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-16,5764.37,5763.47,5765.22,5762.77,66110.63,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-16,448.98,448.64,450.21,446.82,11634.14,0.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-16,78.13,77.81,79.07,76.98,56396.03,2.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-16,5915.03,5914.64,5916.6,5913.24,80126.28,-1.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-16,457.61,458.06,459.69,456.23,46205.1,-2.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-16,78.71,79.56,80.26,78.44,103022.97,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-16,79.61,79.65,80.78,78.28,72458.98,-0.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-16,5946.23,5946.52,5947.62,5944.64,74388.47,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-16,5673.96,5674.95,5675.34,5672.53,62550.47,2.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-16,457.07,457.85,458.76,456.01,60264.05,1.05,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-16,452.89,452.14,453.11,450.73,73442.38,1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-16,80.6,79.73,81.38,79.01,58465.68,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-16,76.86,77.47,79.39,75.54,63447.71,0.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-16,5842.68,5843.63,5844.87,5841.25,101113.82,1.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-16,5785.58,5786.44,5787.45,5783.89,94609.52,-2.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-16,449.7,449.63,451.61,449.12,23434.77,-0.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-16,460.78,460.97,461.82,458.8,25727.63,1.06,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-15,80.83,80,81.45,79.5,11759.55,-2.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-15,5880.18,5880.33,5881.89,5879.64,64507.73,0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-15,451.05,451.13,452.58,449.17,109565.36,-0.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-15,77.95,77.01,77.99,77.01,48925.88,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-15,5730.38,5731.08,5732.43,5729.23,13546.04,-2.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-15,449.89,449.79,450.47,448.41,39663.58,1.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-15,78.21,77.98,79.28,76.13,14997.07,0.29,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-15,5822.99,5823.49,5824.53,5821.12,62583.79,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-15,453.07,453.42,454.48,451.18,97059.35,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-15,72.36,72.86,74.86,70.51,51848.37,2.71,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-15,5737.4,5737.23,5738.75,5736.05,85857.98,-0.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-15,458.27,459.25,460.55,457.42,34314.21,-0.09,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-15,76.76,76.93,77.7,74.79,101045.87,-1.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-15,5909.41,5910.3,5911.13,5907.79,87438.15,2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-15,461.62,462.35,462.54,460.39,104712.99,0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-15,76.37,76.04,78.11,74.75,24742.52,-1.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-15,5742.09,5742.36,5742.5,5740.58,33772.78,-1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-15,455.02,454.81,456.14,454.39,31257.9,2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-15,77.06,77.51,79.18,76.82,33577.78,-2.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-15,5795.96,5795.56,5797.02,5795.55,74802.82,-2.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-15,453.29,452.55,454.17,450.89,23447.01,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-15,80.28,79.47,81.32,79.28,47919.37,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-15,79.12,79.51,80.45,77.78,48082.97,0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-15,5796.68,5797.38,5798.41,5796.44,87062.73,0.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-15,5908.91,5909.07,5909.31,5908.54,67424.03,0.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-15,460.36,461.03,461.65,458.81,54669.87,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-15,454.3,454.94,455.11,453.61,18417.84,0.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-15,76.94,76.83,78.2,76.38,85026.77,0.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-15,78.02,78.23,78.63,77.65,42108.97,-2.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-15,5788.91,5788.66,5790.73,5788.52,52288.9,0.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-15,5746.46,5745.91,5747.48,5744.87,80184.42,2.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-15,460.9,461.62,461.83,459.67,33058.69,1.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-15,463.38,462.4,463.44,461.97,27177.21,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-14,77.67,78.2,78.2,76.8,90895.87,0.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-14,5930.49,5930.47,5931.8,5929.95,63728.63,0.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-14,448.81,448.88,448.89,446.94,28023.62,2.06,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-14,75.26,76.02,76.74,74.11,33242.62,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-14,5686.02,5685.28,5686.93,5684.52,11524.66,-1.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-14,449.56,449.12,451.07,447.48,12199.81,0.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-14,77,76.05,78.49,75.29,25083.29,0.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-14,5834.35,5833.79,5835.91,5833.65,82260.08,0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-14,455.08,454.14,456.09,454,87487.43,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-14,73.91,73.19,74.89,72.12,98969.23,0.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-14,5897.42,5896.94,5898.43,5896.53,91213.81,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-14,458.09,457.44,458.3,456.54,88841.22,-1.33,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-14,77.94,78.79,79.44,77.47,55271.97,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-14,5805.51,5805.94,5807.19,5804.63,88810.67,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-14,444.28,444.5,445.05,443.75,37222.58,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-14,77.67,78,78.44,76.36,89232.25,-0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-14,5802.62,5802.8,5803.28,5801.19,81554.3,-1.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-14,444.45,445.14,446.66,443.94,95492.06,-1.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-14,79.75,78.87,81.6,78.39,40205.64,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-14,5812.83,5813.47,5814.38,5811.6,43759.25,-2.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-14,452.68,452.54,452.94,450.62,21914.78,2.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-14,80.91,80.41,82.3,78.43,22614.27,2.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-14,80.26,79.27,81.14,77.62,107310.51,0.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-14,5740.96,5740.6,5741.83,5738.68,54498.21,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-14,5922.35,5922.79,5923.75,5921.33,30464.57,1.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-14,461.74,462.3,464.2,461.55,38583.11,1.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-14,454.52,453.65,454.87,452.98,104918.93,2.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-14,75.83,75.77,76.72,75.65,16316.17,1.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-14,75.01,75.79,75.9,74.76,41436.13,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-14,5910.14,5909.2,5910.4,5908.37,11055.55,-0.77,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-14,5752.07,5752.98,5753,5751.12,25127.65,0.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-14,449.84,448.95,451.14,448.45,33523.08,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-14,448.06,449,449.57,446.97,84179.52,-2.42,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-11,81.03,80.15,82.48,78.3,59581.09,-0.83,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-11,5769.47,5769.58,5770.09,5768.29,35771.04,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-11,449.77,449.39,451.65,447.99,11644.61,0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-11,76.82,77.52,78.5,75.09,10285.02,1.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-11,5690.72,5691.52,5693.1,5689.62,105805.31,-0.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-11,457.37,458.15,459.23,456.57,99636.49,1.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-11,75.97,76.21,77.46,75.67,54886.81,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-11,5758.48,5757.96,5760.26,5756.86,88374.9,1.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-11,453.59,452.91,454.35,452.61,20452.01,0.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-11,74.39,75.25,76.69,73.4,14827.93,1.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-11,5903.25,5902.6,5903.82,5901,58575,-2.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-11,443.97,444.27,444.55,443.96,33446.88,1.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-11,75.03,75.7,76.4,74.22,55335.76,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-11,5799.64,5799.75,5800.21,5797.65,46136.22,-2.39,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-11,446.22,446.92,446.94,445.12,76245.73,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-11,80.49,80.31,81.43,79.24,87970.45,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-11,5823.99,5823.88,5824.3,5823.26,25209.44,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-11,459.84,459.69,460.82,458.71,61326.95,2.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-11,76.52,77.29,77.89,76.15,74008.07,2.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-11,5704.03,5703.42,5704.25,5703.24,57494.15,-1.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-11,461.97,462.66,463.29,460.03,73087.32,2.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-11,75.8,76.75,78.05,75.1,35655.96,-2.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-11,77.44,77.56,78.65,76.58,49661.85,1.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-11,5726.93,5726.48,5728.73,5724.9,45367.04,-1.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-11,5796.67,5796.95,5797.49,5796.67,91621.32,2.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-11,445.47,444.92,447.37,443.77,33197.37,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-11,443.52,443.97,445.79,442.08,37260.17,-0.31,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-11,80.29,80.41,80.7,78.31,101503.24,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-11,78.76,79.57,80.66,78.62,79147.83,-0.63,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-11,5771.72,5772.04,5773.7,5771.04,13896.88,1.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-11,5705.32,5706.13,5708,5703.81,53827.54,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-11,460.16,459.56,460.63,457.9,105393.19,0.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-11,460.14,459.15,461.78,457.7,75464.83,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-10,79.49,78.67,81.15,77.42,78344.74,0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-10,5904.55,5904.53,5905.95,5903.78,58551.01,0.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-10,453.37,453.97,455.65,452.86,13430.71,1.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-10,79.42,79.68,81.1,77.76,61724.28,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-10,5876.31,5876.05,5878.08,5874.56,21262.26,0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-10,462.02,461.25,462.3,460.44,29215.57,-2.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-10,79.31,80.22,80.36,78.67,92860.15,0.72,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-10,5750.18,5749.83,5751.45,5749.62,39547.09,-2.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-10,447.56,446.6,448.49,444.75,61454.49,1.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-10,74.54,75.48,75.66,74.31,90333.34,-2.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-10,5768.99,5768.5,5770.18,5767.75,39839.58,1.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-10,440.6,441.11,442.44,440.44,96955.62,2.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-10,76.83,76.96,78.31,76.74,34488.69,0.95,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-10,5872.4,5873.22,5874.09,5872.35,25820.08,-1.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-10,444.54,443.72,446.16,443.01,21070.7,-2.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-10,78.41,78.53,78.62,78.03,89860.01,-2.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-10,5765.72,5765.58,5766.75,5764.37,63366.48,0.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-10,456.13,455.8,457.43,454.75,38022.47,-0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-10,77.61,77.1,78.65,75.31,13625.75,2.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-10,5713.55,5713.43,5714.87,5713.02,10725.99,2.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-10,448.88,447.97,449.51,446.24,34031.75,0.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-10,77.07,77.82,79.54,76.27,10027.99,0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-10,80.5,79.53,81.57,79.27,94890.04,-0.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-10,5750.42,5749.75,5752.26,5748.04,76284.19,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-10,5824.22,5824.09,5824.64,5822.98,17339.06,2.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-10,448.36,448.57,448.82,447.85,27815.46,1.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-10,454.27,453.62,454.99,453.12,62697.7,2.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-10,80.66,79.88,81.92,79.26,56472.37,0.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-10,79.42,78.51,79.87,77.03,43117.62,2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-10,5673.28,5673.65,5673.7,5672.23,107608.12,2.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-10,5937.12,5936.48,5938.59,5935.81,36811.93,0.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-10,447.44,446.7,448.2,445.47,72888.32,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-10,447.21,446.95,447.95,446.5,99664.11,2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-09,77.95,78.72,80.42,77.1,103636.78,1.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-09,5691.63,5691.13,5693.62,5690.3,94603.56,-0.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-09,461.58,461.97,463.69,460.08,80730.49,0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-09,79.51,78.53,80.64,76.9,108288.89,0.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-09,5718.81,5719.36,5720.92,5718.33,97599.01,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-09,461.35,461.83,463.28,459.56,73189.87,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-09,79.65,79.4,79.97,78.34,32082.26,2.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-09,5690.9,5691.23,5693.17,5690.02,102522.72,-0.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-09,444.01,444.99,445.89,442.96,36647.04,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-09,76.62,77.05,77.94,76.01,108166.95,0.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-09,5828.57,5828.25,5830.32,5828.17,51405.02,-0.86,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-09,453.99,454.45,454.85,453.43,54384.04,0.33,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-09,76.09,76.9,76.9,74.55,77278.61,1.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-09,5835.18,5834.48,5835.27,5834.03,84972.88,-0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-09,460.24,460.83,462.79,460.19,77693.85,1.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-09,77.6,76.66,78.08,75.86,91029.5,-0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-09,5721.11,5721.98,5723.6,5719.88,42470.49,1.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-09,459.09,459.3,459.36,457.69,73980.45,-0.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-09,76.36,75.81,77.02,74.08,23137.27,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-09,5951.27,5952.14,5953.59,5951.05,59338.8,-2.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-09,456.18,455.73,457.9,454.78,74855.23,-2.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-09,76.68,76.98,78.69,76.35,97028.67,2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-09,76.7,75.86,76.92,75.35,83185.57,-1.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-09,5780.73,5781.12,5781.85,5780.02,108072.9,-1.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-09,5747.76,5747.31,5748.89,5745.56,76115.12,2.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-09,460.46,460.03,462.45,458.77,12614.92,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-09,454.33,455.18,456.79,454.14,92937.06,-0.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-09,78.83,78.4,80.25,76.63,44879.86,1.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-09,76.72,76.08,77.88,75.88,101306.94,-2.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-09,5810.29,5811.13,5812.29,5809.89,66857.54,1.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-09,5908.64,5908.09,5910,5906.55,56043.51,0.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-09,447.66,448.41,450.06,446.87,75659.23,-2.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-09,453.72,453.51,454.71,452.95,59609.77,2.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-08,79.27,80.1,82.09,78.54,86399.08,0.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-08,5749.6,5750.16,5751.04,5749.58,72257.21,2.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-08,462.79,462.6,464.78,461.66,105749.57,1.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-08,77.43,77.41,77.55,77.01,26202.49,1.2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-08,5703.19,5702.83,5705.14,5700.9,73886.77,-2.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-08,455.89,455.9,457.03,455.35,25986.71,2.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-08,77.38,78.04,79.15,76.35,54172.95,-0.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-08,5850.78,5850.4,5852.77,5849.74,10309.76,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-08,461.71,462,462.69,460.55,93262.17,1.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-08,77.09,76.7,78.37,76.47,37991.6,0.66,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-08,5660.68,5660.44,5662.57,5659.74,27174.26,-2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-08,457.06,457.97,459.37,456.79,63275.88,1.55,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-08,76.24,76.69,76.97,75.87,96009.38,2.03,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-08,5739.24,5738.28,5740.2,5737.05,10995.09,2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-08,455.56,456.53,458.34,454.41,36470.16,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-08,77.1,77.69,78.35,75.75,16198.14,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-08,5776.27,5776.65,5777.21,5775.98,46032.04,0.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-08,445.24,444.62,446.25,443.44,104275.62,-1.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-08,78.57,79.45,81.02,77.98,76792.03,0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-08,5913.15,5913,5914.45,5912.02,60975.67,-0.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-08,453.72,454.44,454.73,453.01,89272.96,1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-08,75.63,75.84,77.6,75.42,32622.66,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-08,75.55,75.84,76.91,73.66,108944.15,2.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-08,5793.66,5794.44,5794.62,5792.23,77280.98,-1.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-08,5725.62,5725.62,5726.37,5723.91,51277.32,0.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-08,460.48,461.02,462.36,459.82,24016.96,-0.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-08,446.71,446.6,448.1,446.01,103324.82,-2.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-08,80.61,80.14,82.29,79.38,50575.16,2.53,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-08,77.59,78.36,79.47,75.87,45120.74,-0.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-08,5829.12,5828.71,5830.42,5827.01,78632.41,-0.03,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-08,5785.43,5786.26,5787.14,5784.61,27110.23,-0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-08,448.67,448.17,450.08,447.56,39785.2,-3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-08,456.79,457.61,459.3,456.39,67152.79,-2.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-07,78.43,78.79,80.17,78.1,75999.45,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-07,5714.59,5714.82,5715.85,5712.72,105704.26,-2.33,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-07,457.24,458.22,459.61,456.4,37784.82,1.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-07,79.63,79.98,81.15,79.27,19556.46,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-07,5877.03,5876.36,5877.19,5874.76,70607.6,0.61,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-07,457.63,457.87,458.18,455.89,53470.16,-1.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-07,78.89,77.92,80.24,77.4,10846.13,0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-07,5894.96,5895.11,5895.6,5893.94,104367.81,2.71,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-07,461.52,461.81,463.31,459.96,53921.53,-1.48,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-07,76.19,75.36,77.36,73.36,38181.71,-2.51,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-07,5770.53,5770.24,5771.86,5768.51,59401.52,1.99,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-07,443.67,443.15,443.81,442.2,95446.99,0.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-07,79.28,78.76,80.1,77.39,12090.47,0.29,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-07,5821.15,5821.43,5821.9,5819.5,39083.72,-1.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-07,453.75,454.39,456.19,452.1,27459.53,0.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-07,80.16,80.42,81.21,78.49,108352.84,2.88,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-07,5694.98,5695.04,5695.47,5693.41,32042.06,-0.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-07,445.75,444.94,445.9,444.85,84570.28,1.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-07,81.02,80.13,81.82,78.75,54799.43,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-07,5780.37,5781.3,5783.11,5779.82,70121.21,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-07,458.43,457.9,459.55,457.31,14310.81,0.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-07,77.65,77.4,79.24,76.27,70387.21,2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-07,78.66,79.42,79.46,76.75,56357.92,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-07,5943.72,5943.26,5945.63,5942.28,79424.78,-0.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-07,5947.93,5947.33,5948.6,5946.22,15745.8,-1.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-07,449.09,449.88,451.8,447.42,19445.35,2.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-07,452.62,453.42,454.32,451.58,68430.42,-1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-07,78.97,79.43,80.47,78.35,55083.85,0.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-07,76.99,76.93,78.63,76.19,96491.73,-2.68,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-07,5838.28,5837.62,5838.87,5837.01,71251.87,0.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-07,5945.73,5946.65,5947.5,5944.47,82882.56,2.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-07,452.4,451.86,452.54,449.88,43702.24,0,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-07,460.56,460.63,461.85,459.87,30395.41,1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-04,78.64,78.68,78.76,78.22,66965.14,0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-04,5736.4,5735.57,5737.42,5734.65,88425.34,2.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-04,462.71,462.92,463.23,462,87308.51,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-04,78.41,77.52,79.33,75.96,48203.09,2.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-04,5814.85,5814.01,5815.17,5813.87,18499.58,1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-04,462.69,461.93,463.84,461.27,103846.19,2.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-04,80.1,79.9,81.37,79.8,93132.43,0.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-04,5924.66,5924.94,5925.51,5924.6,98947.08,-0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-04,461.61,462.12,464,460.67,47620.7,-1.42,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-04,74.21,73.8,76.16,73.36,26427.08,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-04,5837.58,5836.68,5839.1,5836.55,100962.86,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-04,445.14,444.5,445.7,443.23,48837.7,-3,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-04,75.47,75.98,76.31,74.78,82615.99,2.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-04,5948.8,5948.76,5949.6,5948.65,87458.28,-2.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-04,460.7,460.32,462.27,459.44,104289.46,1.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-04,76.97,77.39,78.65,75.34,86883.23,-1.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-04,5686.22,5685.84,5687.22,5685.3,28037.98,0.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-04,463.19,462.33,463.4,461.47,57694.4,1.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-04,75.5,76.18,77.54,75.29,67093.01,0.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-04,5721.19,5720.84,5722.1,5720.11,92351.41,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-04,445.12,444.21,445.71,444.14,88032.56,1.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-04,77.7,77.13,77.89,75.79,109205.92,1.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-04,77.96,77.82,78.62,76.28,28830,0.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-04,5833.7,5833.76,5835.19,5832.48,11733.07,0.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-04,5673.74,5673.59,5675,5672.48,103697.13,0.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-04,452.34,452.98,454.17,450.68,66701.22,-1.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-04,452.55,453.13,453.73,452.14,57025.69,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-04,78.18,79,79.5,76.76,51504.38,1.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-04,77.32,76.67,77.55,75.66,20269.48,0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-04,5844.09,5844.33,5845.55,5843.06,97701.01,2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-04,5835.35,5836.34,5837.65,5833.6,43672.89,0.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-04,444.41,444.6,445.79,444.08,10382.55,2.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-04,459.69,460.08,460.31,459.47,64364.49,0.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-03,76.21,77.16,79.07,75.87,100199.61,-0.47,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-03,5885.67,5885.75,5886.86,5884.05,77482.17,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-03,451.11,450.65,452.28,450.03,53861.25,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-03,75.76,76.56,78.48,74.86,79892.76,1.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-03,5748.39,5747.57,5749.59,5746.87,80369.08,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-03,452.74,452.19,453.13,450.23,104612.83,-2.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-03,78.34,77.89,78.57,76.64,91238.75,-2.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-03,5826.81,5827.21,5829.05,5826.64,28564.28,1.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-03,458.69,458,459.08,457.43,12827.93,0.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-03,72.94,73.9,74.04,71.06,76395.87,1.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-03,5658.38,5657.8,5660.18,5656.21,41911.02,-1.52,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-03,455.74,455.67,457.46,455.6,99298.53,-0.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-03,78.56,79.49,80.35,78.33,34170.85,-0.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-03,5851.79,5851.72,5853.05,5851.52,14695.76,0.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-03,453.02,452.65,454.04,452.4,68060.04,-2.27,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-03,79,78.49,79.66,76.71,67501.68,-0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-03,5731.64,5731.94,5732.67,5730.38,11603.88,1.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-03,452.59,453.31,453.55,450.66,108872.09,-0.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-03,78.23,78.51,79.77,77.41,75218.64,-0.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-03,5689.05,5689.44,5691.07,5687.49,77221.18,-2.96,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-03,442.89,443.73,445.26,441.1,47601.3,-1.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-03,80.78,80.1,82.4,80.03,103275.55,1.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-03,77.45,78.07,78.15,77.4,57905.12,2.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-03,5934.61,5934.84,5936.46,5933,99024.67,-2.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-03,5756.8,5756.09,5758.69,5755.11,96622.12,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-03,448.17,447.85,448.83,447.71,12733.05,0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-03,444.27,445.23,446.93,442.78,49142.34,2.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-03,79.89,79.65,81.59,78.26,85555.49,-1.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-03,78.6,77.91,80.21,76.16,33561.29,0.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-03,5770.69,5769.88,5771.26,5769.51,33918.87,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-03,5935.21,5934.96,5936.3,5933.84,48553.1,0.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-03,460.61,461.5,463,459.62,37499.2,-0.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-03,460.82,461.16,462.84,459.42,66841.01,1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-02,77.22,76.58,77.7,76.08,17435.95,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-02,5945.44,5945.99,5947.04,5944.69,104947.84,-1.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-02,454.59,453.62,455.48,451.91,55763.42,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-02,78.34,77.89,78.74,76.67,92242.7,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-02,5910.02,5909.72,5911.17,5908.92,105051.82,-1.54,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-02,453.13,453.84,454.77,451.75,55968.32,1.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-02,75.11,75.76,76.75,74.26,58830.67,1.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-02,5784.02,5784.38,5786.36,5782.11,71925.96,1.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-02,449.04,448.91,449.74,448,10835.06,-0.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-02,74.62,75.42,75.67,72.92,49928.5,2.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-02,5791.14,5791.95,5792.61,5790.53,79301.16,-0.47,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-02,441.82,442.13,442.89,440.7,29784.74,0.18,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-02,79.77,78.83,80.76,77.06,62063.08,1.01,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-02,5882.61,5882.56,5883.85,5881.1,51023.9,2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-02,449.15,448.16,451.04,446.55,68642.05,1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-02,75.82,76.52,77.17,75.69,99119.31,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-02,5735.22,5736.04,5737.27,5733.8,63356.86,2.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-02,448.97,449.21,449.57,448.26,68419.83,-0.6,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-02,81.11,80.31,82.68,79.49,54544.66,2.95,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-02,5836.86,5837.67,5837.85,5835.22,95805.12,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-02,455.55,455.79,456.32,455.39,90456.05,-1.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-02,78.36,78.31,79.13,77.75,18758.76,2.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-02,79.5,79.98,80.02,77.97,53651.16,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-02,5856.17,5856.06,5857.27,5854.49,89145.69,-1.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-02,5689.69,5689.53,5690.63,5688.6,71748.82,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-02,454.64,455.39,455.59,453.5,61565.83,1.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-02,448.57,449.13,449.23,447.64,92875.21,0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-02,78.93,79.02,79.22,77.78,57910.23,0.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-02,76.12,76.36,77.03,74.9,25452.36,1.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-02,5753.31,5753.66,5754.09,5751.68,46280.87,1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-02,5709.15,5709.6,5710.52,5708.28,78313.99,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-02,455.87,455.07,457.63,454.74,84659.3,2.14,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-02,456.94,457.03,458.31,456.76,71068.7,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-01,78.11,77.91,79.93,77.71,97359.56,-1.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-01,5838.09,5837.71,5839.62,5837.51,45185.92,1.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-01,446.24,446.61,447.53,445.4,90180.46,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-01,76.13,76.81,78.09,75.79,104186.78,-1.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-01,5891.49,5892.18,5892.77,5889.62,53294.91,2.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-01,454.5,454.29,454.91,453.37,70696.53,-1.72,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-01,75.18,75.68,76.41,74.42,26197.96,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-01,5770.07,5769.5,5771.82,5767.57,61288.57,0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-01,443.84,443.19,444.1,442.26,75200.66,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-01,76.02,75.95,76.75,74.01,96570.65,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-01,5735.68,5735.58,5736.11,5735.12,89928.5,1.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-01,453.41,453.29,454.75,451.29,41421.27,-1.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-01,78.46,77.68,80.02,77.47,91209.4,2.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-01,5728.96,5728.04,5729.68,5727.99,34675.15,1.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-01,457.74,458.71,459.8,457.05,18790.25,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-01,79.94,79.86,80.46,78.9,67829.43,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-01,5877.74,5878.73,5878.99,5876.39,14578.8,-0.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-01,449.94,448.95,450.85,447.36,53548.65,-0.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-01,78.27,78.6,79.58,76.94,66833.74,1.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-01,5824.31,5823.89,5825.71,5823.11,104569.89,-0.57,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-01,444.14,445.05,445.36,443.16,38224.71,-1.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-01,79.37,79.03,81.08,77.31,77822.99,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-01,76.42,75.67,77.67,74.15,50129.27,1.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-01,5711.32,5711.7,5712.59,5710.35,88039.76,-1.22,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-01,5741.75,5742.52,5742.89,5740.81,16239.07,-2.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-01,452.2,452.15,453.59,451.87,73697.58,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-01,455.17,455.91,457.33,453.26,36653.14,0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-01,80.74,80.14,80.93,78.76,86964.8,-2.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-01,75.18,75.7,76.01,73.59,72246.85,-1.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-01,5837.85,5836.89,5839.48,5836.28,19344.2,-0.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-01,5750.69,5751.15,5752.78,5750.14,66198.41,1.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-01,452.7,452.21,452.8,452.12,36013.93,0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-01,460.4,460.66,461.22,460.04,106956.6,2.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-30,80.35,80.42,80.82,79.31,99217.46,-1.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-30,5923.28,5922.64,5924.81,5921.71,72371.8,1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-30,461.52,462.24,462.91,460.59,100142.59,2.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-30,77.63,77.46,79.5,76.61,47602.14,2.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-30,5820.39,5821.09,5821.94,5819.05,31486.16,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-30,459.85,459.32,460.87,458.6,14003.75,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-30,79.5,79.2,79.81,78.6,49576.15,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-30,5937.35,5936.64,5937.53,5935.82,35767.44,-1.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-30,460.29,460.12,460.51,459.47,78582.61,-0.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-30,75.82,75.22,76.17,73.83,77549.66,2.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-09-30,5905.08,5904.17,5905.41,5903.66,85038.79,2.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-09-30,447.48,447.25,448.16,445.89,51852.64,-1.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-09-30,76.82,76.54,77.9,75.59,37354.69,-1.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-30,5829.43,5830.16,5830.78,5828.21,20938.39,-2.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-30,448.39,449.02,450.45,447.41,16754.66,-0.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-30,78.55,78.77,80.29,77.35,101051.14,1.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-30,5884.87,5884.91,5885.55,5883.85,109020.41,1.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-30,452.18,452.85,454.44,451.36,98300.27,0.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-30,79.49,80.16,81.34,77.68,64135.05,-2.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-30,5854.37,5854.66,5855.86,5853.41,90962.94,-1.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-30,460.05,460.54,461.01,458.19,63331.84,0.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-30,76.37,75.99,76.56,74.5,94450.3,-1.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-30,75.76,75.92,77.77,74.62,84975.71,-2.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-30,5950.94,5950.89,5950.99,5949.5,59515.97,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-30,5895.97,5895.76,5897.67,5895.1,94574.76,-2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-30,455.34,454.69,455.64,453.64,14317.12,1.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-30,452.41,452.21,453.59,450.49,34388.36,-1.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-30,79.8,79.95,81.68,78.67,75725,1.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-30,79.01,79.34,79.52,77.06,103552.44,3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-30,5897.89,5898.7,5900.48,5897.36,17021.5,0.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-30,5863.02,5863.96,5864.43,5862.42,23184.67,1.81,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-30,457.79,457.07,458.21,455.47,20408.63,1.74,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-30,460.08,460.92,462.61,458.2,10545.17,2.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-27,76.85,77.23,79.17,76.52,50233.06,1.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-27,5813.8,5813.59,5814.23,5811.81,27681.86,0.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-27,457.43,457.41,459.11,456.99,21604.71,0.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-27,77.17,77.45,79.45,75.81,72935.28,-1.16,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-27,5919.29,5919.44,5921.05,5918.12,50423.84,2.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-27,462.76,462.87,463.81,461.38,107151.34,1.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-27,76.5,76.83,76.91,75.76,26448.77,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-27,5882.16,5882.69,5883.84,5881.43,32524.5,2.89,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-27,450.92,451.65,451.83,450.47,77035.43,-2.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-27,78.19,78.44,80.34,76.49,37094.37,1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-27,5808.46,5808.96,5809.16,5806.51,52411.76,-2.64,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-27,445.53,445.96,446.05,444.36,93275.43,2.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-27,81.04,80.41,82.24,79.89,25806.08,1.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-27,5654.61,5655.21,5655.74,5653.31,21023.1,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-27,455.77,454.99,456.62,453.38,80077.63,-0.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-27,77.29,76.69,79.22,76.63,81549.46,-1.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-27,5939.09,5938.17,5939.81,5936.36,53339.81,0.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-27,446.13,445.59,446.38,444.2,52035.42,2.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-27,76,76.78,77.39,74.95,65195.66,2.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-27,76.78,76.03,77.32,74.15,79722.1,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-27,5707.05,5707.27,5708.74,5706.32,93165.97,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-27,5850.98,5850.24,5851.72,5849.05,24303.88,1.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-27,461.07,462.05,463.9,460.24,47997.37,0.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-27,444.86,444.65,445.65,442.67,64616.45,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-27,80.22,79.74,80.84,78.11,53773.09,-2.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-27,75.55,75.75,76.86,74.34,87028.96,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-27,5886.26,5885.28,5887.5,5884.21,106328.84,-0.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-27,5880.05,5880.25,5881.37,5879.69,31975.93,-0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-27,446.8,446.17,448.71,444.23,105290.12,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-27,458.28,457.91,458.65,456,39114.18,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-26,79.13,79.17,79.5,78.44,27485.93,1.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-26,5882.93,5882.35,5883.29,5881.17,97637.36,0.02,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-26,448.3,447.58,449.03,447.1,62227.14,1.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-26,75.83,75.93,76.89,74.15,13269.14,1.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-26,5939.81,5940.62,5941.26,5938.39,108814.08,0.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-26,459.23,459.88,460.13,458.02,76893,2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-26,76.85,76.71,78.69,76.05,56853.32,2.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-26,5887.13,5887.52,5887.88,5886.06,109689.72,1.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-26,445.72,446.01,447.19,444.88,107326.87,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-26,78.21,78.17,78.83,76.8,60515.59,1.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-26,5761.35,5761.58,5762.62,5759.44,37772.96,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-26,449.02,449,450.84,448.57,109558.89,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-26,80.17,80.39,82.24,78.26,64450.29,0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-26,5714.4,5714.58,5715.5,5713.13,84523.88,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-26,454.45,454.67,456.12,453.85,97946.77,-0.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-26,76.83,77.38,79.21,76.73,81599.54,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-26,5778.76,5779.44,5779.98,5778.27,15672.06,0.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-26,461.93,461.02,463.8,459.6,82595.93,1.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-26,79.06,79.2,81.12,77.44,85233.93,0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-26,79,79.83,80.55,78.55,101149.86,-2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-26,5768.17,5768.46,5770.44,5767.89,24275.47,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-26,5772.92,5772.95,5772.98,5772.06,98554.99,-1.11,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-26,451.01,450.59,452.32,448.9,58641.06,-2.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-26,453.56,453.38,455.53,451.88,51645.23,1.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-26,76.17,76.69,76.9,74.88,48838.43,1.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-26,76.77,76.11,76.93,76.08,18594.39,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-26,5748.49,5748.8,5749.84,5747.13,82892.9,-2.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-26,5663.71,5662.89,5665.03,5661.62,21266.07,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-26,447.23,448.04,448.85,447.07,48212.12,-2.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-26,451.02,450.82,452.29,449.78,105378.53,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-25,79.65,80.41,80.79,78.36,64130.94,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-25,5714.65,5714,5715.84,5713.48,78415.98,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-25,450.91,450.16,452.18,450.09,65768.09,-0.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-25,76.45,75.84,76.71,74.7,50105.36,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-25,5799.32,5799.26,5800.54,5799.17,52579.7,1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-25,444.91,444.94,446.76,444.73,42375.72,-2.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-25,79.49,80.37,80.43,79.47,41783.2,2.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-25,5800.21,5799.98,5801.96,5798.51,89481.4,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-25,460.79,460.98,462.07,459.81,61198.85,-2.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-25,76.04,76.16,78.02,74.09,79712.04,2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-25,5715.73,5716.16,5717,5715.23,88316.36,1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-25,445.76,446.27,447.25,444.8,22432.77,-1.92,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-25,75.19,76.02,76.44,73.69,104684.16,-0.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-25,5860.54,5860.87,5861,5860.06,80842.1,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-25,457.69,457.2,457.84,455.32,109956.67,2.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-25,77.19,77.52,77.72,76.74,14923.33,0.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-25,5737.54,5736.56,5738.26,5734.87,69493.59,2.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-25,442.38,443.08,444.24,441.96,24008.25,1.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-25,76.81,76.13,77.07,75.23,39104.19,-2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-25,80.16,79.47,81.73,78.19,47869.9,-2.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-25,5655.68,5655.45,5656.2,5654.26,102154.12,-0.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-25,5800.29,5799.92,5800.35,5798.36,25752.84,-1.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-25,457.84,457.04,458.95,457.01,78777.99,-2.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-25,458.38,458.94,458.97,456.69,55844.72,1.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-25,79.55,80.43,82.07,78.75,51184.12,0.3,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-25,75.83,75.62,76.08,74.25,39803.31,2.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-25,5795.82,5795.09,5796.11,5794.26,58238.51,0.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-25,5852.13,5851.81,5854.03,5850.64,79165.57,2.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-25,462.43,461.92,464.32,461.28,37177.5,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-25,449.74,449.17,451.21,449.13,100559.36,-3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-24,78.27,79.26,80.22,76.33,10267.82,-0.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-24,5710.45,5709.93,5711.65,5708.54,61337.37,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-24,456.53,457.41,458.1,455.92,16119.27,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-24,74.7,75.57,77.27,74.55,42218.09,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-24,5757.13,5757.18,5757.62,5755.68,25601.71,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-24,454.68,454.64,454.72,453.97,23802.63,1.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-24,77.36,76.73,78.51,74.87,105252.4,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-24,5777.46,5777.93,5778.66,5776.88,106021.43,1.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-24,447.87,447.9,449.07,445.88,45764.41,-0.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-24,79.15,79.13,79.99,78.19,33807.71,2.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-24,5923.81,5923.99,5925.18,5923.07,88300.19,0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-24,455.81,456.09,456.64,453.93,72557.31,2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-24,80.39,79.4,81.58,78.25,44350.59,0.34,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-24,5771.08,5770.38,5772.56,5768.47,50070.77,-2.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-24,445.91,446.8,447.77,445.18,70024.61,1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-24,75.74,75.54,77.56,74.25,59341.02,-2.19,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-24,5793.83,5793.89,5795.02,5793.66,76929.61,1.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-24,460.5,460.74,461.64,459.29,97592.8,-0.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-24,76.81,76.75,77.29,75.89,85381.68,2.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-24,80.37,80.3,82.07,78.83,29911.84,1.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-24,5684.09,5683.36,5684.48,5683,54807.74,-2.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-24,5928.02,5927.65,5928.24,5926.64,97640.56,0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-24,454.26,453.52,455.41,453.21,38027.79,-2.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-24,459.37,460.24,462.05,459.18,73349.41,1.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-24,78.93,78.27,80.01,77.91,56998.79,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-24,79.41,79.41,81.19,79.25,34768.29,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-24,5681.79,5682.57,5682.64,5681.01,58812.13,-2.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-24,5816.14,5815.46,5817.32,5814.21,13309.01,-0.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-24,458.24,458.58,460.33,456.48,32218.78,2.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-24,458.51,457.66,459.85,457.14,52363.91,-2.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-23,76.84,76.67,77.17,76.37,77091.31,-2.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-23,5777.94,5777.68,5779.11,5777.1,44551.96,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-23,455.35,455.6,456.95,455.19,65216.72,-1.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-23,79.81,80.34,80.74,79.33,102614.47,-1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-23,5657.25,5657.07,5658.13,5655.21,50993.78,2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-23,461.12,460.12,461.19,458.14,57101.87,0.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-23,76.27,76.88,78.73,74.63,25317.69,0.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-23,5709.99,5710.7,5711.69,5708,48096.35,1.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-23,442.56,443.11,444.86,441.57,98210.97,-1.82,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-23,77.26,76.38,78.74,75.53,20605.88,0.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-23,5903.79,5902.96,5904.45,5901.8,10100.21,-0.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-23,444.17,443.65,445.28,441.75,20332.17,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-23,78.12,78.06,80,77.13,66753.9,0.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-23,5716.65,5717.49,5718.42,5715.77,50647.67,2.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-23,448.07,447.91,448.85,445.96,78159.18,1.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-23,80.91,80.09,81.84,78.53,85864.11,1.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-23,5660.6,5660.52,5661.78,5658.67,41149.14,1.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-23,444.68,444.47,445.73,443.42,61937.26,1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-23,79.45,79.02,81.36,78.55,54242.25,-0.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-23,77.61,77.6,78.6,76.7,72184.41,1.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-23,5849.24,5849.95,5850.82,5847.92,96600.13,-2.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-23,5901.52,5901.84,5902.52,5901.11,57460.8,2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-23,446.84,447.83,449.18,446.59,90652.08,-2.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-23,455.1,455,456.4,453.06,72236.22,-1.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-23,79.79,79.59,81.02,77.87,48720.69,2.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-23,77.4,78.08,78.99,77.18,60481.11,1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-23,5799.24,5799.46,5799.98,5797.31,30591.78,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-23,5777.58,5777.81,5778.18,5777.1,103116.04,-1.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-23,446.34,446.61,448.13,445.71,22371.23,-1.32,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-23,455.2,455.54,455.62,454.71,62497.7,2.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-20,77.13,76.98,78.63,75.65,11125.21,-1.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-20,5766.78,5766.51,5768.65,5765.97,29141.13,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-20,456.28,456.29,456.88,454.57,44260.7,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-20,75.99,76.81,76.98,75.82,64573.21,1.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-20,5782.16,5782.19,5784.09,5780.88,36793.86,0.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-20,457.63,457.47,458.71,457.36,88225.52,1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-20,77.36,76.73,77.54,75.29,100494.07,0.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-20,5789.03,5788.97,5790.16,5787.04,37455.68,0.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-20,460.64,461.14,461.52,459.69,50299.79,-2.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-20,74.71,75.44,76.15,72.75,16033.86,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-20,5761.55,5761.79,5762.24,5759.76,38144.01,0.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-20,459.46,459.17,460.78,457.44,63800.79,1.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-20,80.15,79.47,81.48,77.57,50648.01,-1.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-20,5734.77,5735.69,5737.45,5733.77,15062.57,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-20,462.86,462.15,464.13,461.12,37443.84,2.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-20,75.61,76.53,78.33,73.69,90088.66,-0.12,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-20,5802.25,5802.44,5804.4,5801.18,37488.63,1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-20,447.39,448.13,449.69,447.35,60208.31,-1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-20,77.06,77.91,79.66,76.87,91005.51,2.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-20,80,79.53,80.74,79.5,50327.16,0.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-20,5800.67,5800.77,5802.7,5799.08,106361.29,0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-20,5751.94,5752.83,5754.03,5751.43,108958.38,2.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-20,455.2,454.35,456.38,453,93442.68,1.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-20,458.87,458.36,459.17,456.73,95129.06,-0.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-20,78.89,78.35,79.47,78.23,95505.78,1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-20,78.17,77.67,78.62,76.31,32118.82,1.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-20,5660.63,5661.5,5663.1,5658.65,77416.68,-2.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-20,5853.81,5853.2,5854.11,5851.8,106491.96,1.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-20,450.13,449.5,451.08,448.78,79160.83,1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-20,455.2,455.88,456.27,454.39,99522.12,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-19,78.66,78.28,80.54,77.17,75657.68,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-19,5690.17,5691.17,5692.73,5688.76,44859.73,0.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-19,449.77,449.24,450.77,449.13,60635.57,-1.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-19,77.96,78.67,78.89,77.12,37898.28,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-19,5804.87,5804.53,5806.32,5804.37,109972.16,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-19,457.44,456.63,459.19,455.51,64459.19,-2.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-19,79.1,79.84,80.47,77.48,46026.25,1.51,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-19,5774.12,5774.41,5775.61,5772.47,64591.65,2.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-19,447.92,448.19,448.83,445.99,11254.02,2.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-19,77.87,76.93,79.54,75.31,104967.35,2.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-19,5696.72,5697.15,5698.26,5695.85,98026.83,0.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-19,460.02,461.02,461.54,459.14,93045.07,-1.84,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-19,79.95,80.17,80.61,79.57,107626.65,0.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-19,5855.37,5855.57,5855.74,5854.84,84031.07,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-19,462.68,462.35,463.18,460.75,96599.27,0.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-19,79.6,79.89,80.92,78.5,80109.03,-1.21,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-19,5818.67,5818.99,5819.11,5817.25,109674.94,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-19,449.46,448.59,449.59,447.04,19530.83,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-19,80.39,79.52,80.72,79.19,62034.41,2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-19,78.93,78.76,80.32,77.14,55123.33,1.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-19,5785.66,5786.3,5787.4,5784.55,52719.97,-1.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-19,5874.88,5875.11,5875.7,5873.58,73290.17,1.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-19,451.67,451.53,451.67,450.69,72355.61,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-19,452.63,452.11,453.84,450.51,87417.06,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-19,79.92,79.01,80.92,77.99,35978.99,-1.48,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-19,80.82,80.07,81.87,79.21,59611.81,2.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-19,5784.49,5785.31,5785.81,5783.35,98826.96,2.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-19,5911.72,5911.48,5912.67,5910.28,95044.69,2.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-19,456.74,456.66,458.61,456.2,47355.04,2.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-19,445.1,445.63,447.05,443.11,29725.02,-2.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-18,77.76,78.11,78.69,76.25,46545.83,0.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-18,5666.82,5667.44,5668.68,5665.33,23669.26,-0.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-18,445.25,445.52,447.37,445.07,49198.65,0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-18,76.83,77.51,79.03,76.09,63205.55,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-18,5798.13,5797.57,5798.9,5797.29,48388.1,2.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-18,450.22,450.11,452.09,448.97,11009.68,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-18,80.36,80.37,82.12,80.35,64177.59,0.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-18,5678.25,5677.82,5678.25,5676.28,79297.14,2.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-18,460.61,461.12,462.81,459.97,41765.85,2.68,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-18,79.12,78.57,79.63,77.52,25887.53,2.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-18,5807.85,5807.02,5808.65,5806.03,37074.16,-0.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-18,443.61,443.42,443.97,442.3,18723.67,-1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-18,78.25,78.7,79.73,77.59,85684.21,0.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-18,5777.07,5776.39,5778.1,5776.27,45757.33,-1.34,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-18,456.12,455.23,457.65,454.72,105209.04,1.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-18,80.21,79.49,81.6,77.77,57392.28,1.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-18,5742.42,5742.76,5743.53,5740.7,32455.57,-0.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-18,456.43,455.68,456.83,454.49,84588.3,-0.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-18,78.22,78.3,78.49,77.55,41930.14,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-18,77.51,77.66,79.44,75.73,20007.88,-1.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-18,5674.6,5674,5675.46,5673.7,24260.29,-0.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-18,5880.14,5880.27,5880.99,5879.17,81078.27,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-18,456.28,455.73,457.27,455.3,16746.85,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-18,461.81,462.51,463.01,460.59,108924.9,2.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-18,78.2,79.09,79.86,78.06,58390.15,1.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-18,79.02,78.05,79.97,78.04,24442.53,1.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-18,5921.68,5922.28,5923.33,5919.91,48787.75,1.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-18,5794.91,5794,5796.15,5793.57,66338.46,-2.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-18,451.04,450.85,451.75,450.14,101261.43,0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-18,452.09,452.98,453.65,451.75,52070.86,0.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-17,80.46,79.51,81.78,79,67256.39,2.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-17,5926.98,5927.02,5927.46,5926.41,76635.86,2.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-17,458.42,457.6,458.86,456.74,49586.46,-1.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-17,76.34,75.74,76.62,73.81,62853.23,1.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-17,5816.16,5817.01,5818.89,5814.44,103832.53,1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-17,461.76,461.19,462.2,459.3,84720.96,-2.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-17,76.19,76.69,77.48,75.83,14164.35,-2.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-17,5752.27,5752.14,5753.86,5750.69,67202.72,1.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-17,460.6,460.29,461.54,459.41,45095.12,2.72,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-17,79.75,79.62,80.55,77.82,32559.86,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-17,5701.82,5702.78,5704.17,5699.85,109469.91,2.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-17,457.08,457.03,458.19,455.65,18792.27,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-17,78.65,79.59,81.13,77.15,93802.08,1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-17,5918.25,5918.77,5919.04,5917.37,36606.78,0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-17,448.75,448.01,449.72,446.61,59774.31,1.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-17,78.02,78.64,78.93,77.66,90063.47,-1.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-17,5919.76,5919.18,5921.24,5917.85,62512.08,2.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-17,461.65,460.75,463.01,460.42,54274.78,0.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-17,79.76,79.8,79.91,79.71,93200.8,1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-17,78.77,79.42,79.71,77.95,46318.17,2.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-17,5880.67,5880.11,5882.09,5880.04,98974.74,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-17,5751.06,5750.82,5752.72,5749.99,48395.41,-1.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-17,456.37,457.36,457.87,455.61,59048.02,0.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-17,462.25,461.36,463.13,460.56,55819.69,0.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-17,75.79,76.77,78.39,74.36,86054.65,-0.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-17,74.62,75.35,75.52,73.4,102681.75,1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-17,5939.76,5940.73,5942.06,5938.98,51294.64,-0.66,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-17,5670.69,5670.79,5670.9,5668.89,63038.84,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-17,459.58,460.33,460.59,457.73,78373.74,-1.86,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-17,452.8,452.33,453.4,450.84,46931.26,0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-16,79.05,79.69,80.16,78.54,106578.52,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-16,5951.57,5951.9,5952.56,5949.92,61876.61,-0.05,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-16,445.86,445.68,446.25,445.15,17057.12,1.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-16,76.17,76.95,78.71,74.45,19943.28,-0.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-16,5807.22,5806.79,5808.82,5805.84,19177.93,-2.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-16,458.5,459.14,460.54,457.22,96427.47,2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-16,77.75,78.55,80.08,76.26,91009.8,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-16,5744.86,5745.73,5746.46,5744.62,27061.84,-0.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-16,456.95,457.6,459.36,455.99,79454.34,-1.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-16,77.72,77.08,77.77,76.61,49248.7,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-16,5852.59,5851.86,5852.67,5850.19,49023.39,-1.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-16,457.19,457.41,457.57,455.63,70118.59,0.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-16,78.88,78.3,80.43,76.95,21461.92,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-16,5672.16,5672.53,5673.17,5671.04,51665.56,-1.34,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-16,457.97,458.29,460.09,457.85,20411.48,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-16,78.38,77.68,79.71,77.07,104178.71,2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-16,5703.39,5702.66,5703.46,5702.31,83338.65,-2.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-16,444.65,443.89,445.78,442.9,31378.79,2.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-16,74.75,75.62,76.58,74.44,47223.83,2.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-16,78.87,78.33,79.24,77.42,29144.54,2.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-16,5940.41,5941.09,5942.17,5940.18,51522.69,-0.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-16,5945.55,5946.21,5947.86,5943.58,72665,1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-16,453.07,452.12,453.8,451.56,53305.22,-0.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-16,455.13,455.55,457.34,453.21,42469.72,0.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-16,78.4,78.39,79.59,76.68,44528.85,-1.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-16,76.95,75.97,78.31,74,108314.66,-1.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-16,5769.64,5770.38,5772,5768.12,75195.49,2.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-16,5882.91,5883.51,5885.04,5882.86,62829.66,1.71,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-16,458.45,458.26,459.26,457.79,107536.81,1.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-16,453.62,454.05,455.32,452.07,43670.77,0.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-13,79.19,80.04,81.03,78.08,45419.43,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-13,5920.14,5921.07,5921.93,5918.99,64769.17,-0.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-13,450.26,450.54,450.82,448.36,47154.2,-0.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-13,74.98,75.9,77.4,74.3,94881.74,2.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-13,5888.75,5888.03,5888.87,5886.63,19104.91,-2.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-13,445.16,444.69,445.69,442.86,35379.33,-0.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-13,80.43,79.91,82.35,78.13,24139.82,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-13,5949.36,5949.02,5950.34,5948.72,39461.3,1.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-13,445.85,445.93,447.09,444.86,57771.47,-0.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-13,80.39,79.44,80.97,78.07,102930.78,-2.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-13,5676.71,5677.42,5679.28,5675.08,83381.12,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-13,452.82,453,454.9,452.82,21549.68,1.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-13,78.58,79.12,80.29,77.87,27216.17,-1.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-13,5838.01,5837.64,5839.34,5836.13,71889.95,2.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-13,458.89,459.22,460.88,458.21,10788.89,-2.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-13,76.16,75.35,78.13,74.9,98527.98,-2.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-13,5819.37,5819.17,5820.88,5818.84,62925.89,-1.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-13,458.41,458.36,458.76,457.65,83970.35,2.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-13,80.77,79.98,81.52,78.06,84399.99,0.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-13,80,79.82,80.94,79.12,49605.81,-1.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-13,5762.13,5761.5,5762.89,5760.69,90680.85,2.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-13,5778.5,5778.3,5780.5,5777.45,43093.77,0.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-13,456.93,457.47,459.07,456.26,34071.17,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-13,454.79,455.36,456.65,453.12,61391.68,2.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-13,77.37,77.09,78.33,75.98,62700.54,1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-13,78.09,78.53,78.54,76.37,21934.47,2.2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-13,5714.07,5714.17,5715.37,5714.05,57854.94,1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-13,5904.01,5904.15,5904.99,5902.54,62063.26,0.8,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-13,447.18,448.16,449.35,445.19,84720.9,-1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-13,452.92,452.71,453.69,451.88,83592.51,-1.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-12,78.71,78.34,79.84,77.76,105321,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-12,5796.32,5796.26,5797.76,5795.41,54894.41,-2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-12,446.33,446.52,447.45,445.37,40956.27,-0.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-12,77.54,78.19,78.5,77.42,85828.28,-1.23,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-12,5834.34,5833.39,5834.73,5831.98,53615.61,-2.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-12,444.89,444.09,446.89,443.56,67369.76,0.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-12,76.51,76.29,76.74,75.16,12026.3,-1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-12,5889.72,5889.92,5890.55,5888.99,105121.15,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-12,445.12,445.22,446.92,443.24,12994.87,0.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-12,77.11,78.05,79.07,75.48,12892.07,-2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-12,5688.99,5689.91,5691.68,5688.18,49237.82,0.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-12,444.46,445.22,446.38,443.65,55693.1,0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-12,78.43,77.68,80.3,77.22,100393.97,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-12,5800.04,5800.19,5801.15,5799.71,94021.61,2.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-12,458.9,458.59,459.37,458.03,16194.28,-2.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-12,74.83,75.52,77.22,74.21,83350.2,0,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-12,5820.01,5819.92,5821.85,5818.37,103275.47,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-12,444.72,443.79,445.38,443.1,104271.83,-1.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-12,76.8,77.77,79.45,75.88,73259.86,-2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-12,78.26,77.4,79.29,76.9,29071.45,-2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-12,5738.29,5738.5,5738.85,5738.01,62327.18,0.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-12,5827.15,5826.77,5828.21,5825.65,62695.15,-0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-12,448.95,449.18,449.53,447.1,76380.45,-2.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-12,443.95,443.96,444.93,443.45,77649.07,0.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-12,76.77,76.26,78.58,74.39,94523.59,-2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-12,76.76,76.43,77.7,75.44,26170.93,2.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-12,5674.58,5674.89,5676.62,5673.44,46333.46,2.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-12,5705.9,5705.99,5706.69,5704.86,84167.17,1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-12,454.5,453.72,455.14,451.87,32468.04,2.32,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-12,459.09,458.59,459.12,457.62,84362.99,-1.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-11,76.88,76.68,77.87,74.71,59977.14,0,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-11,5821.73,5821.31,5823.34,5819.92,72022.09,-2.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-11,442.4,442.87,443.98,441.52,52495.7,2.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-11,76.76,76.09,78.35,74.33,23834.77,1.71,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-11,5670.31,5670.56,5671.26,5669.27,54885.01,2.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-11,449.64,449.26,451.13,448.39,99478.92,-1.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-11,76.41,76.13,76.8,75.1,99953.43,0.66,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-11,5729.87,5729.11,5731.17,5727.53,50813.49,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-11,463.62,462.69,464.05,461.78,68671.34,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-11,78.57,79.54,80.07,77.26,81645.55,0,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-11,5694.61,5693.69,5695.78,5691.7,104665.86,-0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-11,447.24,446.98,447.58,446.34,19743.43,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-11,75.64,75.7,76.29,75.37,103533,0.78,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-11,5910.95,5911.71,5912.07,5910.33,81902.14,-2.61,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-11,443.61,444.13,445.88,443.38,87624.12,-2.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-11,79.31,78.59,79.87,77.85,109404.21,0,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-11,5799.41,5798.62,5799.46,5797.73,62222.82,1.14,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-11,443.03,443.81,444.37,442.49,70014.03,1.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-11,74.45,75.38,76.18,72.69,64590.21,-1.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-11,74.42,75.4,76.71,74.27,79564.25,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-11,5813.79,5813.21,5813.97,5812.95,66134.6,-0.01,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-11,5755.42,5754.65,5756.73,5753.4,49132.4,1.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-11,459.31,459.57,459.84,457.93,54454.91,-0.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-11,444.84,445.66,445.71,444.37,104226.62,2.69,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-11,80.63,79.71,80.87,79.62,38467.89,2.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-11,74.38,75.37,75.92,73.37,28374.07,-1.24,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-11,5858.7,5859.66,5859.78,5857.2,92915.61,0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-11,5819.34,5819.32,5820.69,5819.15,101360.76,2.68,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-11,452.14,452.8,454.14,451.86,58412.52,1.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-11,455.36,454.39,455.83,453.09,64776.11,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-10,79.25,79.09,81.04,78.99,26558.48,2.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-10,5910.09,5910.58,5911.75,5908.75,12302.57,2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-10,443.8,443.94,445.38,443.32,20532.76,0.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-10,77.07,77.83,78.18,75.14,54731.39,2.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-10,5781.46,5781.41,5782.69,5779.63,15803.01,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-10,455.72,455.21,457.34,453.21,53347.39,1.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-10,79.22,78.54,79.6,77.34,85695.17,2.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-10,5848.64,5848.7,5850.06,5847.88,100538.45,0.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-10,451.61,451.78,453.54,450.03,22717.18,1.75,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-10,77.36,77.47,78.84,75.93,83265.54,1.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-10,5796.62,5795.89,5798.28,5795.36,24427.49,1.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-10,456.93,457,458.9,456.92,55435.17,0.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-10,76.05,76.32,77.3,76.02,44366.96,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-10,5929.76,5929.64,5931.46,5929.51,76562.8,-1.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-10,456.33,455.98,457.57,454.21,72493.93,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-10,78.2,77.87,78.36,76.63,67783.76,-1.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-10,5831.61,5832.32,5833.95,5830.41,66563.23,0.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-10,448.15,447.63,448.93,446.6,106113.28,0.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-10,78.13,78.28,79.39,76.82,94372.63,0.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-10,77.69,77.58,77.96,76.28,69901.76,1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-10,5806.81,5807.42,5808.29,5804.95,64227.58,-0.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-10,5842.14,5841.24,5843.94,5840.97,20000.64,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-10,457.58,457.77,459.47,455.68,10696.08,0.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-10,451.33,452.13,452.55,450.47,11942.9,-0.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-10,79.37,78.92,80.31,77.25,45174.34,1.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-10,78.77,79.13,79.61,77.86,70998.58,1.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-10,5839.86,5839.81,5840.02,5839.81,48028.51,-2.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-10,5815.31,5816.19,5817.56,5814.35,67285.99,-1.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-10,462.46,462.46,463.88,462.29,11115.28,1.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-10,459.11,458.73,460.41,457.79,37337.65,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-09,79.44,79.58,80.61,77.77,70849.21,-1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-09,5769.13,5770.07,5772.02,5767.36,98680.11,2.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-09,443.29,442.78,443.87,441.33,78509.51,-1.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-09,78.05,78.1,79.85,77.7,32337.74,2.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-09,5951.67,5951.99,5952.38,5951.49,49248.46,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-09,447.55,446.99,448.63,446.55,93049.47,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-09,76.96,77.9,77.91,76.38,49523.21,1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-09,5888.11,5888.13,5889.31,5887.87,87871.44,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-09,462.4,462.27,463.91,461.22,67054.43,1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-09,78.92,79.33,80.73,77.22,78281.94,0.83,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-09,5843.12,5843.24,5843.89,5841.22,80984.76,2.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-09,460.35,460.37,461.74,460.21,56763.46,2.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-09,76.96,77.3,77.58,75.98,14635.47,1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-09,5832.52,5833.26,5834.06,5831.81,67356.95,1.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-09,448.66,448.75,448.79,448.27,86801.28,-0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-09,76.06,75.82,76.1,75.12,24662.54,1.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-09,5725.65,5725.97,5726.12,5724.75,33424.61,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-09,460.71,460.83,462.18,459.55,85271.54,-0.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-09,80.68,79.92,82.2,78.14,45753.2,0.31,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-09,75.56,76.52,78.02,74.78,16981.88,-1.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-09,5844.65,5844.01,5846.42,5842.84,106300.16,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-09,5757,5756.6,5757.13,5756.03,76826.62,0.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-09,451.13,451.08,453.07,449.59,54554.6,2.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-09,445.24,446.2,446.75,443.36,24131.18,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-09,77.83,77.23,78.67,75.59,102898.86,-2.44,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-09,77.71,77.02,79.41,76.75,14054.99,-1.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-09,5759.02,5759.07,5760.73,5757.83,63328.9,1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-09,5747.86,5747.55,5749.13,5745.58,47339.65,0.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-09,457.19,457.75,459.59,455.41,107727.85,2.34,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-09,447.6,446.95,447.61,446.38,26218.73,-0.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-06,75.21,76,77.25,73.58,29168.11,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-06,5905.27,5905.37,5906.96,5903.7,90947.39,1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-06,443.74,442.8,444.97,442.3,77249.26,1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-06,78.83,77.96,78.95,77.2,36142.23,1.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-06,5952.26,5952.68,5953.03,5951.9,53700.03,0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-06,444.41,444.9,446.36,444.26,48204.84,0.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-06,80.29,79.37,80.59,78.52,67797.26,-2.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-06,5718.08,5717.23,5718.17,5716.66,17829.21,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-06,454.09,453.22,454.85,451.85,74855.15,-2.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-06,77.65,77.99,79.39,77.19,85813.34,1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-06,5705.61,5706.22,5707.81,5704.85,108366.76,-2.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-06,454.4,454.32,455.79,454.19,46424.91,0.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-06,77.73,77.82,78,76.59,48404.3,0.17,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-06,5768.32,5769.2,5771.15,5768.16,48868.66,-0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-06,447.43,446.68,449.07,444.77,38959.22,-2.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-06,77.89,78.79,80.21,77.13,101094.59,0.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-06,5695.05,5695.83,5697.52,5693.88,48134.2,-2.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-06,445.87,446.54,448.26,445.61,26926.81,-0.54,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-06,79.11,79.64,80.36,79.05,67988.93,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-06,76.49,75.72,76.66,74.81,109210.69,-2.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-06,5777.25,5776.35,5778.21,5775.41,33595.24,0.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-06,5873.51,5874.26,5874.53,5871.87,109607.73,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-06,444.95,445.9,447.24,444.44,52962.52,0.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-06,454.62,453.75,456.58,452.42,38183.27,-1.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-06,76.77,77.65,77.94,75.01,58008.5,-1.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-06,74.82,75.61,75.94,74.14,95444.99,1.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-06,5661.09,5661.67,5663.24,5660.34,78057.21,-1.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-06,5662.49,5663.23,5663.96,5660.77,82986.72,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-06,453.4,454.25,455.05,452.52,75470.06,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-06,453.1,453.84,455.42,452.72,83019.96,2.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-05,77.94,77.43,78.54,76.53,21191.71,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-05,5822.3,5821.91,5823.72,5821.4,11928.95,1.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-05,453.37,453.47,454.62,452.12,20690.68,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-05,79.4,78.85,80.21,78.45,31301.92,-1.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-05,5708.8,5708.45,5710.21,5708.31,107779.02,-0.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-05,450.43,450.87,451.17,449.36,26013.15,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-05,79.88,79.83,81.69,79.08,96023.04,0.97,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-05,5854.86,5855.63,5856.81,5853.44,50242.28,-1.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-05,455.96,455.16,457.37,453.27,71090.39,-1.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-05,79.23,78.53,80.21,76.63,21551.04,-0.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-05,5953.01,5952.42,5954.34,5951.08,70143.15,-2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-05,446.62,445.88,448.36,444.22,10747.36,1.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-05,79.21,79.16,80.2,77.57,70085.65,-1.01,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-05,5692.63,5693.18,5693.72,5691.52,56359.34,-2.38,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-05,444.26,443.97,444.31,443.3,14499.03,-1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-05,75.08,75.96,76.38,74.64,103670.61,-0.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-05,5695.22,5694.99,5696.56,5694.35,61974.19,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-05,454.16,454.49,454.8,452.25,69808.08,-0.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-05,76.33,76.13,78.08,75.67,82253.71,1.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-05,76.87,76.67,78.78,75.71,47943.48,0.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-05,5875.34,5875.46,5876.88,5874.13,30754.48,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-05,5674.6,5674.78,5675.12,5673.37,30313.64,-0.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-05,452.94,453.39,454.71,451.26,97928.62,-2.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-05,448.41,447.45,450.01,446.83,66490.5,-0.35,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-05,80.45,79.9,82.21,79.49,92279.84,-2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-05,76.97,77.58,79.43,76.94,102827.65,-1.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-05,5940.55,5940.58,5941.9,5940.21,66272.56,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-05,5877.59,5877.95,5878.32,5875.97,92874.09,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-05,456.25,456.59,457.14,455.69,38133.6,-1.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-05,458.58,458.1,459.78,457.39,98697.62,0.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-04,76.41,75.66,77.17,74.58,16845.25,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-04,5924,5923.29,5925.86,5922.91,79689.67,0.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-04,447.15,447.61,448.74,445.22,64341.32,-0.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-04,75.68,76.04,77.31,73.72,30078.47,1.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-04,5805.46,5806.32,5807.45,5803.64,84847.89,-2.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-04,455.21,454.8,455.76,453.47,43298.52,1.44,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-04,74.67,75.43,76.53,74.67,30606.28,2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-04,5689.73,5689.09,5690.06,5688.13,75081.92,-0.22,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-04,446.7,445.75,448.35,445.18,99297.93,2.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-04,80.14,79.39,81.41,78.64,17759.21,0.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-04,5766.37,5766,5768.17,5765.67,85100.65,-0.64,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-04,453.48,454.35,454.69,451.66,23765.03,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-04,75.26,75.41,76.38,74.07,17342.41,2.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-04,5807.47,5807.31,5807.96,5805.89,75656.73,1.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-04,460.36,460.02,461.01,458.46,43671.17,-2.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-04,78.1,77.25,78.36,75.93,65155.17,2.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-04,5899.34,5899.86,5900.42,5897.89,24263.59,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-04,457.4,457.29,458.47,456.62,26930.79,0.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-04,77.08,78.06,79.26,77,98556.39,-1.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-04,75.13,75.6,77.39,73.7,21811.33,-0.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-04,5881,5881.48,5881.49,5879.4,73477.08,-1.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-04,5729.06,5729.58,5731.1,5727.41,66172.49,1.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-04,445.93,444.96,446.91,443.18,23194.65,2.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-04,458.6,459.3,461.26,457.38,44523.1,1.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-04,77.56,78.02,79.93,77.47,38580.01,0.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-04,78.58,78.87,79.03,76.68,14030.86,2.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-04,5778.28,5778.84,5780.43,5778.25,76469.25,1.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-04,5757.57,5756.84,5758.44,5755.21,55450.86,0.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-04,450.06,449.44,451.68,448.55,78188.88,-1.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-04,455.71,455.66,456.35,454.26,100933.79,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-03,77.84,78.32,78.62,76.44,13411.23,-2.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-03,5848.49,5848.32,5850.46,5847.05,60650.84,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-03,455.66,455.08,456.33,454.17,25708.9,2.14,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-03,79.54,79.07,79.75,78.82,57365.39,-2.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-03,5940.68,5940.16,5941.38,5939.14,11532.85,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-03,449.98,449.91,451.13,448.29,40102.36,-2.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-03,76.85,77.35,78.47,76.48,56807.4,0.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-03,5742.82,5742.31,5744.55,5741.45,38647.26,2.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-03,458.53,458.25,459.12,456.59,29154.36,1.16,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-03,78.09,78.51,79.58,76.57,102165.97,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-03,5947.87,5948.01,5949.81,5947.52,35000.14,1.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-03,460.97,460.93,461.99,459.79,37433.95,0.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-03,76.48,75.62,77.85,75.19,77267.59,-1.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-03,5922.14,5922.94,5923.74,5920.84,77759.35,2.16,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-03,444.48,445.46,447.27,444.41,43718.49,0.6,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-03,76.57,76.84,78.74,74.85,18423.44,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-03,5703.46,5704.43,5705.49,5703.44,28754.74,0.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-03,460.52,461.35,462.89,458.66,38772.56,-0.82,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-03,77.88,77.16,79.32,75.95,73361.61,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-03,79.49,79.89,79.9,78.97,97095.09,0.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-03,5764.19,5763.71,5764.51,5763.44,26352.07,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-03,5828.46,5827.88,5829.21,5826.91,60060.38,0.87,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-03,444.59,444.66,444.92,443.76,28911.56,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-03,443.48,444.44,445.3,443.17,67766.31,0.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-03,79.36,78.84,80.03,77.2,65531.28,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-03,77.5,76.54,77.82,74.75,16401.04,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-03,5949.8,5948.89,5950.35,5948.37,80071.86,1.94,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-03,5767.01,5767.19,5767.8,5765.39,19900.16,-2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-03,448.04,448.74,450.08,447.18,85767.89,-0.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-03,456.58,456.07,458.32,455.75,69000.31,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-02,74.89,75.47,75.99,73.97,57274.6,2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-02,5796.4,5795.53,5797.75,5794,15862.51,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-02,446.22,446.92,447.64,444.81,105035.06,0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-02,76.23,76.82,78.65,74.65,104813.65,-2.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-02,5743.12,5743.78,5744.89,5741.22,60236.2,0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-02,451.95,451.68,452.15,450.18,76365.07,-0.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-02,79.38,78.81,79.61,78.55,12145.53,2.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-02,5664.24,5664.67,5666.65,5662.45,89709.68,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-02,458.43,458.2,459.87,457.32,44566.73,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-02,80,79.24,80.79,77.86,45331.85,2.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-02,5718.64,5718.19,5719.93,5717.61,94745.77,-1.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-02,445.6,445.34,447.39,444.04,12962.61,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-02,75.67,76.35,77.25,74.99,76687.55,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-02,5687.28,5686.29,5688.21,5684.54,101701.05,-1.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-02,447.14,446.79,447.95,444.91,55135.28,-0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-02,80.36,80.06,81.94,78.24,25615.91,-2.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-02,5877.46,5876.48,5878.74,5874.53,64566.75,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-02,455.55,454.66,455.66,453.05,33972.49,0.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-02,77.59,76.82,77.69,75.99,97657.29,-0.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-02,76.66,76.16,77.07,74.28,49359.08,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-02,5871.02,5871.96,5873.75,5870.02,10888.92,0.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-02,5698.63,5698.4,5699.26,5696.87,20770.59,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-02,459.11,459.37,460.52,458.16,82309.79,-1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-02,460.17,460.25,461.88,458.25,78796.38,2.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-02,75.52,76.25,77.92,75.44,14131.97,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-02,79.9,80.13,81.27,79.06,103659.17,-2.52,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-02,5871.24,5870.42,5872.97,5869.42,44712.87,2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-02,5763.71,5763.54,5764.91,5762,90922.63,0.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-02,452.3,452.44,452.92,451.95,46823.74,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-02,448.75,449.23,450.57,447.27,37399.73,-0.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-30,79.71,79.11,80.48,77.9,109936.54,-0.7,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-30,5837.89,5838.64,5839.9,5836.16,49788.56,0.24,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-30,449.38,448.66,449.9,447.5,70345,-1.85,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-30,78.45,79.32,80.5,77.55,109573.51,2.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-30,5704.89,5705.85,5705.99,5703.25,36155.99,-1.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-30,456.83,455.98,458.81,454.66,12108.88,-0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-30,76.15,75.73,76.38,75.62,83560.56,2.17,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-30,5850.61,5851.51,5852.5,5849.59,79938.62,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-30,444.3,444.2,445.17,442.22,72403.58,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-30,76.14,75.81,76.53,74.72,29957.75,0.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-30,5939.35,5939.69,5940.68,5937.69,94723.79,0.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-30,458.51,459.01,460.14,456.74,21858.61,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-30,76.34,76.2,77.37,74.82,25491.37,0.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-30,5750.21,5751.05,5751.92,5750.14,45633.01,0.38,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-30,443.05,443.17,444.94,442.77,60250.79,0.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-30,76.51,77.33,78.72,76.14,36282.26,1.12,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-30,5666.57,5666.8,5667.58,5665.04,23535.21,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-30,446.07,445.67,447.9,444.37,83393.27,1.29,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-30,75.97,75.9,76.21,75.88,84342.57,-2.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-30,77.9,78.63,80.07,76.77,82153.78,1.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-30,5781.69,5781.93,5783.52,5781.28,21967.22,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-30,5773.36,5773.09,5775.3,5772.61,76783.93,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-30,443.78,443.3,445.48,441.96,22311.46,1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-30,454.12,453.5,455.61,452.48,75560.18,2.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-30,77.69,77.22,78.25,76.64,84501.35,2.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-30,77.91,77.36,79.43,75.97,71899.44,2.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-30,5767.48,5768.15,5768.56,5766.88,71877.04,0.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-30,5810.86,5810.01,5812.71,5809.67,41272.67,1.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-30,445.1,445.27,446.73,444.69,35945.49,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-30,446.74,446.04,447.36,444.82,22708.23,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-29,76.49,77.43,78.56,75.3,57059.91,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-29,5909.57,5909.78,5910.91,5908.48,86737.91,-1.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-29,446.4,447.16,448.85,446.32,63079.3,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-29,75.91,76.21,76.31,74.06,66501.02,0.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-29,5913.2,5912.44,5913.72,5911.92,91399.79,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-29,450.81,449.92,452.36,449.12,36402.49,0.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-29,75.48,75.51,75.68,75.39,77177.24,-1.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-29,5863.54,5863.89,5865.64,5862.23,33059.12,-2.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-29,455.84,455.54,456.79,454.51,77293.13,0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-29,76.78,77.59,77.77,74.94,35106.17,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-29,5733.64,5733.14,5734.67,5731.21,82831.05,-2.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-29,460.34,459.77,461.37,459.22,91380.13,2.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-29,76.95,76.16,76.98,75.51,52199.9,2.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-29,5784.15,5783.59,5784.76,5781.84,71434.1,2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-29,445.67,445.46,446.13,444.71,74490.18,1.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-29,78.14,77.43,79.35,76.67,92551.89,-2.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-29,5731.61,5730.71,5732.15,5728.83,37236.79,2.62,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-29,456.72,456.08,458.29,455.06,96776.84,1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-29,78.15,77.85,78.85,76.46,31387.42,-1.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-29,76.46,75.53,76.81,75.45,77836.94,-1.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-29,5743.34,5744.02,5744.54,5742.43,81520.81,2.01,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-29,5707,5706.73,5707.9,5706.05,26381.48,1.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-29,449.11,448.37,450.5,448.1,68780.29,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-29,457.69,457.65,457.69,456.04,79360.25,-2.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-29,77.94,77.73,78.51,75.74,78719.98,-1.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-29,79.51,78.93,80.97,78.51,14739.74,0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-29,5776.3,5776.92,5778.33,5774.35,47877.03,0.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-29,5919.65,5918.88,5920.15,5916.97,38484.93,0.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-29,452.76,453.18,453.46,451.86,34263.41,-1.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-29,460.84,460.68,462.21,460.43,30347.72,2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-28,77.95,78.55,80.2,77.59,109641.9,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-28,5675.1,5675.18,5675.46,5673.53,70007.82,1.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-28,451.95,451.63,453.87,450.05,77144.18,-1.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-28,78.68,79.05,79.82,77.18,73800.62,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-28,5751.11,5751,5752.72,5749.23,21391.38,1.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-28,449.02,448.64,450.85,448.33,31195.38,2.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-28,79.88,79.45,80.81,78.06,60999.97,2.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-28,5738.18,5738.21,5739.99,5736.67,103641.3,0.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-28,453.45,453.35,455.34,451.77,60569.24,-0.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-28,75.97,76.83,78.46,73.99,18241.9,2.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-28,5774.55,5775.23,5776.34,5774.5,86238.07,2.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-28,453.88,454.36,455.71,453.41,102260.24,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-28,80.43,79.97,81.47,78.62,65528.75,2.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-28,5686.95,5686.4,5688.72,5685.2,54820.24,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-28,448.4,448.54,449.61,447.68,59986.75,-2.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-28,75.09,75.32,77.3,74.95,20520.31,0.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-28,5653.71,5653.48,5654.31,5652.43,32912.75,-2.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-28,450.3,451.23,453.21,449.25,98327.9,-1.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-28,76.15,76.43,77.32,74.39,53026.96,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-28,78.72,79.36,79.52,78.24,23857.27,-1.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-28,5952.52,5952.65,5953.26,5951.24,92690.71,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-28,5727.85,5726.87,5729.25,5725.96,59087.31,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-28,452.61,451.97,452.65,451.72,42257.04,0.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-28,458.9,458.15,459.8,456.4,21396.69,0.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-28,76.6,76.33,77.25,74.37,31247.01,1.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-28,75.37,76.16,76.39,73.59,17032.24,-0.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-28,5855.73,5855.08,5856.08,5855.03,90192.25,2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-28,5846.34,5846.56,5848.32,5844.68,70054.73,-2.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-28,450.41,450.34,451.16,449.75,42056.09,2.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-28,458.24,457.87,458.44,457.76,47544.82,2.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-27,79.24,78.43,79.38,78.03,60543.12,-1.44,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-27,5861.12,5860.56,5862.95,5860.09,79945.54,0,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-27,462.52,462.18,463.92,461.65,35670.79,2.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-27,79.61,79.58,80.57,77.82,88775.27,-2.62,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-27,5938.14,5937.84,5939.59,5937.37,97413.62,2.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-27,455.94,455.76,457.25,455.19,30609.59,0.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-27,78.53,79.41,79.51,77.33,63084.21,-2.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-27,5886.5,5886.23,5886.73,5884.76,67185.22,2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-27,443.94,444.03,445.45,443.47,71697.76,1.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-27,77.03,76.18,78.54,75.86,68449.9,0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-27,5707.05,5706.17,5708.01,5704.6,43205.9,-0.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-27,447.32,446.89,448.51,446.49,44283.48,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-27,75,75.78,77.11,73.98,66755.21,-0.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-27,5876.04,5876.34,5876.62,5875.75,44812.31,1.01,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-27,451.71,450.82,451.82,449.18,109974.08,0.23,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-27,77.84,78.62,78.93,77.81,99864.33,2.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-27,5806.74,5806.38,5808.66,5806.17,94493.66,2.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-27,446.75,446.06,448.69,445.99,23004.33,-1.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-27,78.11,79.06,80.92,78.04,70396.26,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-27,77.95,77.91,79.52,76.16,20915.71,-2.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-27,5652.15,5652.99,5654.41,5651.28,83912.97,-0.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-27,5894.75,5894.94,5896.59,5893.57,89613.8,2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-27,448.48,448.56,449.96,446.61,40024.72,0.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-27,451.22,451.21,451.29,450.93,48044.55,1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-27,78.03,78.09,78.32,77.5,47022.38,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-27,76.34,76.76,76.96,74.39,103003.24,0.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-27,5686.59,5686.82,5688.14,5685.32,67509.16,2.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-27,5898.98,5898.22,5899.82,5896.4,107127.16,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-27,447.04,446.96,447.96,445.67,59321.26,2.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-27,460.03,460.73,461.34,459.62,31371.76,2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-26,79.59,78.83,80.15,77.68,70445.08,2.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-26,5736.19,5736.74,5737.22,5735.85,103095.59,-0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-26,453.71,454.26,456.03,453.47,74491.37,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-26,76.4,76.28,77.62,75.8,95230.91,0.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-26,5858.09,5857.96,5859.45,5856.4,90856.42,-2.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-26,446.09,445.23,447.65,443.67,95035.77,-1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-26,78.69,79.42,80.23,77.66,85779.9,0.95,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-26,5820.89,5820,5821.63,5818.88,107791.09,1.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-26,452.23,451.81,454.09,450.74,11433.02,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-26,78.67,78.87,79.24,78.57,65568.37,2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-26,5870.69,5870.54,5872.36,5868.68,47851.98,1.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-26,448.66,449,449.06,447.24,82792.1,-2.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-26,77.29,77.92,78.64,75.64,62867.21,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-26,5682.26,5682.97,5683.91,5681.82,34031.62,0.73,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-26,459.27,459.44,460.62,458.34,55518.46,-1.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-26,79.01,78.3,79.67,76.78,38290.72,-1.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-26,5813.6,5812.97,5814.11,5812.74,55904.6,0.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-26,452.46,453.24,454.19,450.47,76520.83,2.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-26,75.84,75.97,77.6,75.78,30895.81,0.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-26,77.63,76.74,79.47,75.27,43302.3,-0.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-26,5841.38,5840.94,5842.94,5840.27,100002.75,0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-26,5666.89,5666.34,5667.12,5665.26,88383.03,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-26,460.13,460.78,462.69,459.21,99443.66,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-26,461.13,462.1,463.57,460.18,33229.22,0.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-26,79.57,79.85,80.45,78.43,109827.44,2.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-26,77.52,77.04,79.02,75.05,39561.9,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-26,5702.62,5703.25,5703.94,5700.82,97459.35,2.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-26,5680.39,5680.6,5682.48,5679.24,29744.03,2.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-26,455.73,456.4,458.01,455.22,58762.44,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-26,453.15,453.68,454.35,452.18,65198.96,-2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-23,74.6,75.3,77.09,72.61,43084.51,-0.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-23,5797.52,5797.6,5798.51,5796.13,10556.66,1.54,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-23,460.5,459.97,461.73,458.98,60511.43,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-23,76.24,75.76,78.22,75.21,40042.61,2.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-23,5922.38,5921.99,5923.46,5920.48,103160.62,-0.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-23,458.26,458.9,458.94,457.39,50777.02,2.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-23,76.33,75.5,77.2,73.53,65932.63,-2.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-23,5875.16,5875.1,5876.39,5873.15,14307.97,0.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-23,461.27,461.44,462.27,459.74,78415.38,0.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-23,77.39,77,78.76,76.95,28007.26,-2.69,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-23,5690.96,5690.62,5692.15,5690.27,16750.23,1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-23,444.84,445.44,446.61,444.78,104550.28,-0.9,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-23,77.32,76.8,79.2,74.86,47663.5,1.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-23,5925,5925.03,5926.83,5924.52,86669.92,-2.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-23,442.51,442.65,444.4,441.46,26413.6,0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-23,77.42,78.23,78.29,76.03,64194.11,1.22,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-23,5748.76,5749.52,5749.87,5747.47,103359.88,-0.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-23,444.13,443.29,444.41,442.4,84335.52,1.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-23,74.99,75.58,75.8,74.7,22925.89,1.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-23,77.99,78.6,80.31,76.46,17748.87,-0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-23,5866.07,5866.52,5867.17,5865.43,22368.33,2.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-23,5782.9,5782.28,5784.56,5782.25,81551.21,1.45,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-23,449.78,449.95,449.99,449,52757.23,2.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-23,456.87,457.13,457.94,455.6,29994.69,1.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-23,77.92,78.74,80.15,77.45,80817.52,-0.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-23,77.79,78.67,79.58,76.56,80457.48,2.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-23,5664.89,5664.99,5666.58,5663.48,98737.39,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-23,5904.67,5904.66,5905.19,5903.14,17696.46,-1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-23,445.77,445.53,447.47,444.41,25253.8,-1.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-23,443.52,443.54,443.87,442.41,99626.86,-0.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-22,77.79,77,79.41,75.25,58857.04,-1.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-22,5672.69,5672.4,5674.33,5671.53,51364.05,-0.71,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-22,460.61,461.08,461.44,458.8,55787.19,-0.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-22,76.03,76.39,76.52,75.16,11657.83,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-22,5742.62,5742.24,5743.73,5740.99,35741.7,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-22,448.8,448.85,449.83,447.12,21210.44,2.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-22,76.17,76.97,77.63,75.22,12182.97,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-22,5728.75,5727.79,5729.85,5727.5,28110.36,1.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-22,447.05,447.58,448.25,445.99,68617.77,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-22,77.3,76.46,77.79,75.2,52740.91,2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-22,5824.02,5824.97,5826.3,5822.74,88330.74,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-22,461.04,460.84,461.68,460.35,70476.7,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-22,77.17,77.81,78.18,75.9,30410.47,1.3,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-22,5893.01,5893.18,5893.25,5891.64,52742.79,1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-22,461.11,460.98,462.21,460.82,61017.74,0.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-22,80.2,79.37,81.08,78.43,105572.6,0.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-22,5840.7,5839.83,5842.41,5837.87,12548.83,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-22,454.95,454.87,455.58,454.67,36255.76,-0.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-22,79.25,80,81.03,77.72,80476.4,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-22,77.28,77.56,79.03,75.92,66999.37,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-22,5801.39,5802.36,5803.29,5799.8,50713.04,-0.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-22,5699.06,5698.74,5700.69,5698.37,99071.34,-0.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-22,442.37,442.71,443.56,441.92,39874.23,2.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-22,458.45,459,460.29,457.58,109143.37,-2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-22,77.26,76.36,78.82,74.59,35701.41,-0.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-22,78.74,77.83,78.87,77.06,58946.69,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-22,5733.73,5734.59,5735.77,5733.26,88231.71,-0.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-22,5691.13,5692.08,5692.42,5689.93,87396.95,1.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-22,449.97,449.88,451.41,448.29,17565.36,-2.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-22,459.81,460.28,460.57,458.71,64319.56,1.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-21,78.64,77.99,78.98,77.05,12442.4,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-21,5791.9,5792.02,5792.51,5791.04,69440.9,2.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-21,445.09,445.95,446.27,443.69,46021.6,0.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-21,77.16,76.33,77.32,74.81,106423.77,2.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-21,5782.16,5782.42,5782.85,5782.04,98079.81,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-21,460.58,461.39,462.68,458.75,73495.59,0.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-21,75.16,75.46,76.28,75.15,94758.47,2.46,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-21,5868.94,5868.69,5869.24,5867.1,49798.51,-0.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-21,442.88,442.92,443.82,441.62,71485.64,0.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-21,76.44,76.98,77.51,75.51,25716.97,2.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-21,5684.27,5683.71,5684.49,5682.33,23452.87,-0.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-21,460.06,460.21,461.53,459.02,64261.68,0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-21,76.73,77.11,77.52,76.65,72877.79,-0.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-21,5831.85,5832.43,5834.24,5831.69,95555.43,-1.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-21,458.65,457.82,459.73,457.46,68846.64,1.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-21,75.73,76.17,76.18,74.87,31858.83,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-21,5739.46,5739.03,5739.89,5738.34,38147.86,0.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-21,461.81,461.79,462.64,459.87,89647.27,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-21,75.81,76.29,77.64,74.78,36752.51,2.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-21,79.6,79.8,81.09,79.39,24954.17,-1.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-21,5747.85,5747.63,5748.96,5747.22,98199.06,-1.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-21,5777.39,5777.88,5778.95,5776.24,69054.59,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-21,446.38,446.36,447.25,444.46,80674.42,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-21,458.78,459.06,460.49,457.93,69978.6,-0.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-21,80.19,79.4,81.41,78.18,65487.11,1.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-21,77.36,76.6,78.93,76.44,62942.64,0.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-21,5891.38,5890.98,5892.71,5889.24,64820.28,2.51,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-21,5710.35,5709.41,5711.88,5708.32,75844.08,1.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-21,450.65,449.75,452.45,449.68,63466.1,-2.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-21,446.19,446.34,447.78,445.58,42266.21,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-20,75.78,76.56,78.47,75.1,108139.3,1.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-20,5783.22,5782.89,5785.2,5782.09,70286.75,2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-20,447.36,447.83,448.09,446.43,105000.57,1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-20,80.7,79.9,80.8,79.15,53427.9,-1.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-20,5672.3,5671.86,5672.64,5670.44,42975.69,1.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-20,455.11,454.2,455.16,453.59,37568.26,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-20,76.52,76.01,78.44,75.71,56753.32,1.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-20,5923.91,5924.43,5924.91,5922.77,53957.03,2.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-20,446.2,446.41,448.4,445.82,42106.94,1.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-20,78.47,77.76,78.5,76.46,11371.33,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-20,5697.24,5697.75,5699.31,5695.84,109063.5,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-20,450.77,451.48,453.4,449.77,56317.46,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-20,76.78,75.94,77.19,74.02,14420.1,1.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-20,5779.52,5778.81,5780.98,5777.91,30927.55,0.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-20,458.41,459.12,460.88,458.04,51036.8,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-20,77.7,76.72,79.16,74.8,79218.07,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-20,5819.48,5820.08,5821.77,5818.32,26205.55,-1.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-20,454.03,454.53,454.88,452.66,84252.04,0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-20,76,75.61,76.57,74.68,14218.88,-2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-20,79.25,78.83,80.42,77.26,38975.71,0.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-20,5920.98,5920.02,5921.84,5918.85,86853.84,2.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-20,5860.8,5861.58,5861.66,5859.95,39459.59,1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-20,459.39,459.73,459.81,457.41,107664.13,2.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-20,453.41,452.95,453.48,451.17,73831.15,0.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-20,77.13,76.15,78.84,74.97,12011.26,-0.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-20,76.38,76.92,77.22,75.58,19851.23,2.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-20,5696.43,5697.3,5698.14,5694.46,31930.48,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-20,5745.33,5744.86,5746.51,5744.42,63193.6,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-20,443.76,443.66,445.15,442.33,102587.82,-2.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-20,449.69,449,451.25,448.04,27787.5,0.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-19,79.04,79.82,81.03,77.78,15581.99,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-19,5902.94,5902.53,5903.93,5901.97,107522.8,-1.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-19,443.01,442.63,443.05,441.15,66643.8,-0.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-19,76.08,76.04,77.36,74.98,59193.16,-0.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-19,5752.49,5751.59,5753.05,5750.74,45558.81,-0.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-19,450.72,450.02,450.93,449.52,91145.66,0.44,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-19,76.22,75.42,78.15,73.95,85499.07,-1.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-19,5951.51,5951.99,5953.15,5950.87,52999.64,2.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-19,452.05,451.14,452.3,450.62,47425.89,-1.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-19,77.64,78.14,78.87,77.36,63053.96,1.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-19,5840.33,5839.78,5840.56,5839.7,23881.92,2.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-19,451.09,450.25,452.46,448.79,101186.03,0.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-19,78.9,79.42,81.04,78.52,10405.27,0.44,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-19,5911.39,5911.35,5912.76,5909.45,79939.39,2.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-19,448.06,447.32,449.98,446.31,31364.02,2.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-19,75.18,75.45,76.31,73.77,60703.53,2.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-19,5918.77,5919.5,5920.25,5916.85,55438.26,-0.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-19,457.06,457.94,458.37,456.78,11818.33,-1.92,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-19,75.17,75.76,77.3,73.57,102126.09,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-19,76.3,75.85,77,75.65,94349.58,1.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-19,5788.75,5788.19,5790.72,5787.11,52362.37,0.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-19,5817.57,5816.83,5819.28,5816.36,79438.8,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-19,449.84,449.91,451.77,448.12,47644.56,0.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-19,454.3,453.75,455.16,453.53,35139,0.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-19,79.7,79.58,80.23,79.04,17908.47,-2.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-19,75.65,75.79,77.5,75.31,61370.92,-1.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-19,5724.44,5724.83,5726.2,5722.77,54766.81,-2.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-19,5912.99,5913.44,5913.48,5911.26,12722.83,-1.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-19,462.86,462.31,463.65,460.86,74758.46,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-19,451.87,450.93,452.36,450.01,41838.97,-0.7,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-16,79.44,79.19,81.41,78.41,58228.51,1.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-16,5751.75,5751.87,5752.27,5750.61,17675.88,1.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-16,444.81,444.1,446.36,442.7,34096.55,1.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-16,77.87,78.2,79.74,77.5,49546.19,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-16,5699.84,5700.13,5701.26,5698.94,68420.26,2.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-16,461.79,462.28,462.52,461.17,98176.83,2.7,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-16,79.7,78.71,81.53,78.07,100216.96,-0.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-16,5819.65,5820.21,5821.76,5819.12,17001.97,-0.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-16,462.1,462.45,463.98,460.16,51317.8,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-16,77.9,77.08,79.82,76.67,49237.77,0.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-16,5948.07,5947.09,5948.3,5946.83,104501.45,0.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-16,447.22,447.4,449.38,445.6,10577.45,1.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-16,77.39,78.26,79.58,76.35,16184.1,-0.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-16,5718.15,5718.68,5719.03,5716.96,56637.43,1.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-16,447.62,446.72,449,445.99,31161.06,-1.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-16,78.73,78.26,80.34,77.95,27414.25,-2.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-16,5937.94,5937.82,5938.47,5937.71,78707.09,2.92,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-16,454.28,455.24,455.74,453.77,73438,1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-16,76.33,75.52,77.43,74.73,14029.51,1.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-16,78.17,77.52,78.6,76.47,108886.9,0.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-16,5667.14,5666.22,5668.54,5664.92,101231.2,0.91,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-16,5750.6,5750.96,5751.83,5748.99,99553.79,1.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-16,457.22,457.53,459,455.83,99576.73,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-16,460.8,460.81,461.65,460.3,105131.26,-1.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-16,77.54,77.92,79.74,76.79,28852.87,0.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-16,76.72,77.29,78.38,74.81,59659.2,2.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-16,5741.72,5741.79,5742.4,5739.76,75757.5,-1.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-16,5717.09,5717.7,5718.49,5716.91,44693.86,1.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-16,455.15,455.98,456.51,454.61,29840.4,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-16,448.2,447.43,450.1,446.54,83406.03,2.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-15,78.77,78.41,80.44,77.56,72559.49,-2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-15,5747.23,5747.3,5748.95,5747.22,93709.8,1.48,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-15,449.72,450.27,451.72,447.88,13705.83,0.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-15,77.47,78.35,79.19,77,57061.65,0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-15,5812.79,5812.7,5814.65,5811.97,17216.94,2.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-15,449.23,448.81,449.93,447.06,98853.38,0.2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-15,79.46,79.63,80.1,77.7,19995.37,1.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-15,5867.7,5868.31,5870.14,5867.56,96767.5,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-15,453.41,453.23,453.53,452.13,91025.51,0.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-15,79.44,78.81,80.58,77.82,76000.21,-2.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-15,5653.99,5654.74,5655.14,5652.89,27652.66,-1.81,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-15,446.5,446.37,447.04,445.15,33573.08,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-15,76.87,76.86,76.94,76.82,21736.68,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-15,5834.13,5834.28,5834.51,5832.24,84702.01,2.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-15,453.45,452.5,455.35,451.23,79852.21,2.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-15,79.26,79.11,80.12,78.28,12759.41,-1.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-15,5896.79,5897.75,5898.25,5896.05,29848.33,2.52,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-15,450.8,450.64,452.54,450,103799.75,0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-15,79.22,79.33,80.54,78.05,74619.69,-0.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-15,77.57,78.39,79.91,76.15,80453.16,0.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-15,5857.6,5857.55,5858.83,5856.56,109121.98,1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-15,5827.35,5828.12,5828.9,5827.3,86148.96,0.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-15,454.15,454.26,455.66,453.9,49973.78,-0.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-15,456.2,455.84,458.17,454.28,30207.12,2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-15,76.51,76.38,78.15,74.98,101727.55,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-15,80.04,79.3,80.41,78.39,23990.21,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-15,5928.1,5929.08,5930.51,5926.33,75313.79,0.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-15,5794.31,5795.16,5796.68,5794.18,53960.91,-1.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-15,462.68,462.49,463.67,461.51,31190.91,0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-15,461.03,460.4,462.34,458.75,42417.05,-2.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-14,76.85,76.12,77.33,75.39,32717.23,0.03,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-14,5886.04,5885.3,5886.91,5884.4,69916.21,1.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-14,446.34,445.92,446.54,444.99,21685.66,-0.76,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-14,76.84,77.83,78.45,76.07,53776.88,2.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-14,5875.3,5875.27,5877.07,5873.39,28805.9,-1.95,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-14,448.97,449.55,451.32,448.01,70017.91,-2.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-14,77.98,78.12,79.55,76.03,11850.87,-2.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-14,5775.85,5774.91,5777.38,5773.97,14234.58,2.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-14,455.76,455.82,456.45,453.79,11588.18,0.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-14,76.06,76.18,77.05,75.2,37344.96,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-14,5919.99,5919.38,5920.95,5918.58,76684.86,1.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-14,456.14,456.02,456.34,454.44,77958.3,0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-14,78.56,78.47,79.97,77.05,81214.94,1.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-14,5933.07,5933.87,5933.99,5931.96,75517.85,2.84,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-14,449.64,448.69,450.8,447.08,16354.98,-1.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-14,78.68,79.11,79.93,78.43,71690.81,-2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-14,5696.65,5695.79,5696.78,5694.51,59087.73,-2.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-14,456.29,456.86,457.69,455.33,84445.02,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-14,78.96,78.27,79.98,77.36,15264.66,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-14,78.56,78.34,78.56,77.62,25351.68,-2.61,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-14,5884.51,5884.28,5885.64,5884.04,108983.96,2.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-14,5870.31,5870.88,5871.38,5869.69,75622.67,2.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-14,459.98,460.05,462.03,459.14,69678.71,-2.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-14,459.48,458.96,460.8,457.3,49278.71,1.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-14,77.41,77.68,77.87,76.34,99072.2,2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-14,76.3,75.99,77.01,74.25,15188.97,-0.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-14,5949.72,5949.67,5950.9,5949.51,43046.36,-2.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-14,5922.83,5923.64,5925.39,5922.83,11866.63,0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-14,443.13,442.88,444.63,441.45,94265.66,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-14,451.57,452.51,453.02,451.38,58811.14,1.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-13,76.12,75.6,76.94,74.88,24069.07,0.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-13,5868.96,5868.38,5870.3,5867.91,60532.79,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-13,459.59,459.82,461.21,459.19,56473.2,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-13,76.23,75.87,76.88,73.99,105779.09,-1.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-13,5812.94,5812.07,5814.18,5810.95,13532.21,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-13,451.12,451.35,452.41,449.56,56447.9,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-13,80.47,79.75,80.69,79.48,40118.97,2.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-13,5701.23,5700.38,5701.39,5699.37,106328.28,-2.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-13,451.58,451.77,453.57,449.87,28848.53,1.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-13,78.22,78.43,80.02,77.19,19691.44,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-13,5942.09,5941.73,5942.55,5940.21,91205.68,-1.78,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-13,445.38,446.12,447.47,445.32,102712.36,0.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-13,80.14,79.43,81.25,78.5,107239.13,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-13,5933.99,5934.74,5935.85,5933.17,18953.22,1.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-13,459.98,459.11,460.51,457.38,40541.84,0.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-13,77.97,77.64,78.08,76.57,53233.36,-0.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-13,5848.79,5849.27,5851.22,5848.18,39533.67,2.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-13,448.44,448.45,449.96,447.72,55308.02,2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-13,77.68,77.04,78.75,75.58,64241.78,0.99,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-13,77.46,77.67,78.76,77.33,14822.65,0.63,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-13,5681.8,5682.78,5683.26,5681.74,20079.45,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-13,5876.33,5877.24,5877.31,5874.73,80893.6,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-13,446.29,446.95,447.35,445.59,52359.46,-0.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-13,450.25,450.17,451.64,448.17,82854.39,2.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-13,79.45,79.41,81.24,77.5,11258.47,0.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-13,76.88,77.33,77.69,74.9,87890.06,2.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-13,5843.64,5844.52,5844.55,5842.43,47317.57,2.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-13,5762.07,5761.8,5762.52,5760.25,44332.49,0.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-13,460.07,460.05,461.42,459.13,57990.12,-1.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-13,446.71,447.4,447.89,444.94,63191.52,2.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-12,76.16,76.11,76.94,75.95,80933.32,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-12,5740.91,5739.92,5742.49,5739.8,96103.62,0.09,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-12,447.96,447.82,448.52,447.36,51713.81,-1.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-12,75.39,76.01,77.46,73.63,19514.13,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-12,5921.06,5921.41,5922.42,5921,12385.41,1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-12,452.35,453.32,454.35,451.5,49745.1,-1.44,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-12,77.95,78.2,79.91,76.87,48904.18,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-12,5894.99,5894.45,5896.02,5892.58,15665.83,1.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-12,447.43,448.3,449,446.62,31597.03,-1.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-12,77.22,76.26,79.17,75.98,73838.57,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-12,5719.73,5719.14,5721.46,5718.29,63447.04,1.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-12,458.39,457.79,459.51,457.51,39759.94,-0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-12,77.31,76.88,78.65,76.03,77720.74,-1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-12,5940.66,5939.77,5942.09,5938.69,78557.71,2.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-12,461.02,460.53,462.56,459.02,86376.21,2.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-12,76.14,76.19,76.2,75.11,96044.91,2.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-12,5878.61,5879.24,5881.02,5877.86,51330.7,1.42,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-12,462.4,462.06,462.44,461.37,45900.86,1.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-12,75.56,75.23,75.82,74.21,74243.98,2.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-12,76.82,76.88,77.1,75.7,14603.32,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-12,5905.19,5905.09,5907.18,5904.97,94269.95,-1.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-12,5848.14,5848.9,5850.48,5847.77,108329.55,-0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-12,458.63,459.47,461.2,458.48,48852.32,2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-12,459.85,459.73,460.97,457.77,40479.71,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-12,78.79,79.39,81.26,77.92,62195.48,2.73,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-12,76.19,75.84,77.39,74.64,67504.47,2.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-12,5900.74,5900.96,5901.47,5898.89,65165.01,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-12,5727.76,5728.21,5729.15,5726.46,59931.4,-1.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-12,460.59,459.75,461.75,458.29,25518.96,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-12,462.08,461.54,462.46,460.53,88688.33,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-09,78.46,77.54,79.77,77.43,84806.57,-0.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-09,5717.89,5717.05,5719.06,5716.57,80934.95,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-09,460.54,459.71,462.52,458.96,47805.35,2.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-09,76.74,76.2,78.19,75.13,20286.58,0.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-09,5662.44,5662.27,5663.93,5662.25,22597.44,0.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-09,448.9,448.62,450.2,446.88,103925.89,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-09,77.22,76.51,77.62,75.15,82332.4,-1.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-09,5893.37,5892.74,5893.39,5891.84,70875.93,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-09,456.14,456.01,456.79,455.49,63404.35,1.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-09,78.68,77.93,80.11,76.97,90753.3,2.67,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-09,5905.39,5904.93,5906.82,5903.95,75039.73,2.17,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-09,449.07,449.37,450.12,448.78,84369.74,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-09,80.6,79.66,80.61,78.42,69210.94,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-09,5687.9,5687.23,5689.48,5685.45,37507.75,-0.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-09,446.07,446.03,447.1,444.5,35114.81,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-09,78.86,78.82,79.68,78.12,61605.6,-1.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-09,5825.11,5824.92,5825.86,5822.99,54136.43,2.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-09,458.58,458.67,460.36,457.45,22846.8,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-09,78.51,78.14,80.02,77.21,105230.93,1.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-09,76.07,75.54,76.96,73.57,18001.95,2.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-09,5737.31,5738.3,5738.45,5737.27,60751.08,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-09,5671.26,5672.12,5672.16,5669.89,78648.74,1.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-09,450.31,450.79,452.02,449.36,68800.79,0.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-09,447.55,447.67,448.08,447.08,44143.42,2.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-09,77.12,77.45,77.74,76.6,61134.23,2.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-09,74.96,75.21,76.03,74.84,39472.28,-1.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-09,5845.41,5846.02,5847.42,5844.23,68511.25,0.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-09,5935.91,5935.37,5936.17,5935.05,75564.36,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-09,453.26,454.01,455.27,451.66,36895.81,0.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-09,447.59,446.94,448.51,445.04,70877.34,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-08,75.3,75.88,76.43,73.4,76539.47,0.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-08,5755.92,5756.35,5758.04,5754.81,24392.92,-0.14,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-08,443.78,443.99,445.45,442.1,26109.43,1.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-08,75.57,76.21,77.56,74.41,107764.65,0.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-08,5777.55,5777.48,5778.9,5776.78,87679.24,-1.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-08,456.09,456.65,457.2,455.37,99605.81,2.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-08,79.62,79.01,80.07,77.28,51740.7,-2.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-08,5710.67,5710.07,5711.59,5709.66,48992.48,-0.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-08,452.08,451.8,453.2,450.53,31524.09,0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-08,79.29,78.56,80.16,77.69,40804.51,1.04,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-08,5794.58,5795.34,5795.78,5793.35,96777.77,0.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-08,450.16,450.34,450.76,449.8,57074.54,0.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-08,77.55,78.28,80.24,76.93,16659.74,2.38,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-08,5934.9,5934.21,5936.75,5932.9,79701.58,1.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-08,447.71,447.98,449.88,447.38,76793.89,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-08,79.14,79.36,80.54,77.25,61821.88,1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-08,5880.76,5879.94,5880.95,5879.68,34401.94,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-08,442.08,443,444.82,440.44,10261.35,0.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-08,76.74,77.64,79.23,76.37,64219.68,0.99,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-08,77.73,78.64,79.89,76.97,66054.85,2.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-08,5791.59,5792.47,5792.91,5790.03,93093.08,0.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-08,5778.42,5777.94,5778.98,5777.34,51246.38,1.35,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-08,456.25,457.22,458.71,454.9,15873.91,2.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-08,460.32,460.67,461.46,458.86,103025.18,-0.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-08,77.84,78.12,78.65,76.24,46791.46,2.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-08,78.51,77.67,78.61,76.44,98029.9,2.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-08,5687.66,5687.01,5688.71,5686.11,91040.18,2.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-08,5933.34,5933,5933.89,5932.47,91133.45,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-08,460.61,461.52,463.37,459.96,85728.63,-2.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-08,449.69,449.63,449.81,448.25,105292.6,2.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-07,75.95,76.33,77.22,75.89,40995.26,0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-07,5889.66,5889.63,5890.18,5889.03,102163.99,0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-07,453.28,452.33,454.14,452.21,104240.48,-2.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-07,74.93,75.12,76.05,74.54,48027.69,2.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-07,5735.15,5734.48,5735.61,5732.68,62247.8,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-07,458.09,458,458.61,457.57,34027.5,2.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-07,77.03,77.06,79.02,76.33,83869.6,1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-07,5759.54,5758.73,5760.68,5758.03,47293.69,0.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-07,452.29,451.96,453.58,450.18,18543.5,-2.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-07,80.18,79.86,81.2,79.37,69031.42,-1.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-07,5815.04,5814.99,5815.48,5814.8,61501.18,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-07,456.68,456.03,457.03,454.29,47501.11,2.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-07,75.68,75.89,77.01,74.11,56676.42,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-07,5709.92,5709.39,5710.21,5708.64,82732.12,-1.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-07,457.36,457.39,459.39,455.5,77595.02,-2.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-07,76.95,77.36,77.95,76.86,61491.04,2.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-07,5853.84,5852.88,5855.35,5851.17,94787.6,2.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-07,448.24,447.26,448.4,445.64,12735.41,2.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-07,75.55,76.13,77.54,74.81,29644.02,0.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-07,76.76,77.31,78.6,75.25,94158.08,0.89,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-07,5795.02,5794.47,5795.1,5793.76,87823.45,1.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-07,5878.14,5877.34,5879.65,5877.11,86029.13,1.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-07,458.01,458.05,458.58,457.31,82021.77,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-07,452.59,452.83,453.79,452.46,31950.22,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-07,75.48,75.02,75.52,73.43,85337.01,-0.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-07,74.83,75.76,77.15,73.04,15737.44,1.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-07,5694.01,5693.48,5694.5,5693.34,109598.22,0.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-07,5777.15,5777.31,5778.89,5776.52,37862.85,1.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-07,444.16,444.75,445.88,443.5,59941.25,-1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-07,458.07,457.77,458.21,456.75,70487.37,1.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-06,76.23,76.17,77.28,76.09,18078.41,2.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-06,5754.24,5754.68,5756.2,5752.41,81441.86,1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-06,461.21,460.44,461.48,459.01,66026.92,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-06,78.21,79.16,79.75,77.56,108774.71,1.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-06,5730.25,5730.99,5732.54,5729.08,22205.01,-2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-06,459.18,458.79,460.66,456.92,37040.05,0.74,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-06,75.89,76.58,76.69,74.13,64064.18,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-06,5765.97,5765.45,5766.84,5764.46,48505.93,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-06,449.37,449.86,449.9,448.97,49664.05,-2.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-06,74.63,75.01,76.53,73.9,61487.82,0.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-06,5942.13,5942.02,5943.2,5941.8,77848.34,1.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-06,447.88,446.96,448.81,446.14,21665.59,0.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-06,77.56,77.77,79.66,76.67,36879.83,0.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-06,5838.45,5839.21,5840.28,5837.63,43410.45,-0.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-06,449.6,450.3,451.89,448.72,68932.2,0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-06,75.4,74.97,77.19,74.87,50681.2,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-06,5693.42,5692.45,5695.03,5691.42,98797.49,1.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-06,452.32,452.72,452.88,451.24,19204.4,-2.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-06,77.56,76.72,78.22,76.3,61243.19,0.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-06,75.55,75.26,75.58,73.39,78504.32,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-06,5948.56,5948.98,5950.76,5946.96,68304.7,2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-06,5714.84,5715.66,5717.58,5712.97,99709.17,0.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-06,443.38,442.73,444.05,440.87,94366.26,2.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-06,459.91,459.39,461.47,458.25,42379.19,2.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-06,79.37,78.43,79.85,77.03,80880.68,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-06,78.69,79.39,81.28,78.32,44118.15,0,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-06,5707.06,5706.18,5707.57,5704.35,27456.29,0.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-06,5855.5,5855.42,5857.22,5854.46,33780.87,-1.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-06,447.31,446.32,447.98,445.26,50388.42,1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-06,454.83,455.22,455.26,454.59,41803.43,-1.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-05,75.59,75.16,76.19,73.76,17235.44,-2.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-05,5802.38,5802.38,5803.09,5802.06,98367.57,2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-05,451.27,451.19,452.34,450.41,101369.08,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-05,78.85,78.09,78.97,77.19,16031.39,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-05,5829.7,5830.29,5831.7,5828.54,47384.21,-0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-05,461.09,460.84,462.03,459.77,16250.54,1.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-05,75.9,75.91,77.76,75.75,28227.81,0.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-05,5895.04,5894.68,5896.18,5893.69,54464.57,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-05,454.14,453.99,454.37,453.84,29858.74,2.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-05,74.2,75.04,75.38,73.51,84736.68,-2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-05,5893.59,5893.89,5894.79,5891.86,68313.62,-1.1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-05,447.11,447.44,447.88,445.64,11552.41,0.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-05,78.81,79.4,81.16,77.26,35002.27,-0.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-05,5805.89,5804.9,5806.55,5804.46,100999.83,0.21,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-05,450.08,450.08,450.19,448.15,48345.68,1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-05,75.02,75.07,76.11,74.16,67424.3,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-05,5693.74,5692.88,5694.2,5692.43,105790.28,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-05,444.21,444.67,445.83,443.18,109420.19,1.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-05,78.6,77.92,79.72,76.44,17165.18,-2.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-05,77.62,76.77,77.85,76.76,68433.8,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-05,5853.25,5854.17,5855.13,5852.16,24302.48,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-05,5945.04,5944.92,5945.74,5943.71,50729.9,1.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-05,446.25,445.95,447.03,445.8,12872.35,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-05,444.14,443.55,445.99,441.89,43764.4,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-05,78.8,78.99,79.12,78.03,106365.63,-2.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-05,77.69,76.87,79.3,76.61,100992.19,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-05,5839.03,5839.67,5840.99,5838.4,108797.45,1.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-05,5786.54,5786.86,5787.29,5785.63,42014.65,0.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-05,462.09,461.71,463.85,461.23,15885.52,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-05,457.25,458.14,459.3,456.18,67884.72,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-02,78.35,78,80.17,77.32,21517.94,-2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-02,5803.39,5802.66,5805.17,5802.39,35545.26,1.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-02,445.61,445.41,445.74,445.39,22673.55,-2.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-02,78.77,78.88,80.65,78.26,94650.92,-0.4,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-02,5692.6,5693.29,5694.83,5691.77,108728.71,2.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-02,442.89,443.51,444.37,441.54,73503.25,-1.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-02,76.49,76.95,78.52,74.68,56903.19,-0.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-02,5935.62,5934.77,5936.7,5933.44,103673.41,-2.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-02,460.92,461.24,462.49,460.56,78745.87,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-02,79.28,79.67,80.67,78.96,47595.11,1.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-02,5734.79,5734.13,5736.65,5732.35,78344.63,2.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-02,452.15,451.56,453.75,451.06,19405.9,-2.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-02,76.52,76.13,77.26,75.21,90660.88,0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-02,5831.74,5831.27,5831.79,5829.42,93839.18,-0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-02,447.6,447.77,449.19,447.17,62469.98,-2.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-02,76.56,75.69,77.31,74.53,82294.22,-2.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-02,5900.06,5900.35,5901.05,5899.26,17913.07,2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-02,446.23,446.17,446.47,444.49,25520.49,-2.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-02,75.31,74.95,76.47,72.97,88498.85,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-02,75.79,75.16,76.65,74.96,43460.22,2.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-02,5711.32,5711.46,5712.24,5710.87,80956.98,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-02,5905.12,5905.07,5906.58,5903.37,36243.4,2.38,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-02,461.23,461.8,463.35,459.31,53154.36,-0.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-02,448.93,449.43,450.74,447.04,25526,-2.69,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-02,78.77,79.59,80.91,77.11,79947.96,-2.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-02,77.21,77.87,78.58,76.51,97789.61,-2.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-02,5719.45,5719.18,5721.32,5718.59,75488.28,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-02,5910.38,5909.54,5910.44,5909.21,37203.66,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-02,447.28,446.55,448.1,444.97,37070.32,-2.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-02,453.54,453.02,455.03,452.02,92206.82,2.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-01,79.2,78.85,80.37,78.52,65281.05,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-01,5914.39,5914.59,5915.17,5912.95,92261.18,-2.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-01,450.76,451.13,451.41,450.02,52016.23,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-01,76.27,76.29,76.37,76.13,59008.56,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-01,5725.73,5726.38,5727.54,5724.52,24023.79,0.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-01,453.48,452.52,454.36,451.01,22977.41,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-01,78.91,78.79,80.47,77.15,104790.6,1.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-01,5815.8,5814.85,5816.57,5813.2,18842.62,2.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-01,460.42,459.81,461.54,459.66,82718.69,0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-01,78.55,78.89,79.87,77.57,81968.08,0.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-01,5731.82,5732.78,5734.17,5730.84,30238.5,0.17,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-01,457.64,457.89,458.99,457.48,102190.47,0.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-01,74.73,75.73,76.03,74.44,93046.04,2.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-01,5801.43,5801.62,5801.74,5799.49,108636.03,-0.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-01,448.2,447.5,450.16,447.14,26218.76,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-01,77.33,77.28,77.98,75.42,28857.04,0.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-01,5823.04,5823.47,5824.24,5822.72,100755.69,-1.5,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-01,454.54,453.61,455.24,453.58,19567.42,0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-01,79.27,79.14,79.63,78.47,83504.36,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-01,79.21,79.71,81.24,78.6,82607.1,2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-01,5797.28,5796.96,5798.44,5795.9,101977.96,1.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-01,5846.22,5845.52,5847.46,5843.79,100073.99,-2.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-01,450.91,451.89,451.96,449.39,24707.97,-1.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-01,461.65,462.38,463.5,461.19,79434.34,-1.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-01,79.08,78.42,80.01,76.67,83051.52,-1.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-01,75.78,76.65,78.56,73.96,86961.66,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-01,5665.38,5664.66,5666.59,5663.68,81225.36,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-01,5900.97,5900.56,5902.03,5900.5,38309.76,-1.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-01,458.69,458.24,460.59,456.46,10362.31,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-01,460.05,459.28,460.62,457.58,16994.63,2.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-31,76.46,76.74,77.7,75.61,30104.18,2.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-31,5928.82,5928.64,5930,5926.84,26884.95,2.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-31,444.2,444.81,446.08,443.16,90679.35,0.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-31,80.14,79.87,81.91,78.4,97765.42,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-31,5933.16,5933.46,5933.79,5931.54,35344.05,-0.06,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-31,448.32,448.59,449.02,447.51,74721.06,0.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-31,77.34,76.4,78.15,76.2,24974.86,0.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-31,5752.8,5752.28,5752.89,5750.39,44089.01,-1.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-31,448.05,447.87,449.92,446.64,62368,-1.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-31,75.94,75.6,77.01,74.38,99097.97,-2.34,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-31,5902.06,5901.54,5903.56,5901.12,54024.59,-2.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-31,445.95,446.31,446.95,444.72,54995.67,1.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-31,77.32,76.98,78.19,76.89,17419.47,1.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-31,5922.5,5923.39,5924.81,5921.45,12005.76,-1.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-31,456.51,456.77,457.69,456.17,50462.82,1.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-31,76.55,77.09,78.63,75.8,18360.76,1.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-31,5784.43,5785.29,5785.78,5782.93,49751.69,1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-31,459.71,460.67,461.81,457.83,86969.06,-0.96,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-31,78.21,77.41,79.26,76.23,85428.83,0.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-31,77.53,77.02,79.1,75.53,55446.12,0.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-31,5822.39,5823.17,5823.9,5821.66,63455.9,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-31,5672.16,5671.85,5672.72,5671.31,28182.61,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-31,445.3,445.04,446.55,443.65,56402.41,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-31,450.86,449.99,452.31,449.78,10332.31,1.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-31,76.67,76.74,77.46,74.76,22680.83,1.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-31,77.95,77.62,79.56,76.28,87549.03,-0.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-31,5889.82,5890.62,5890.79,5889.59,43759.8,0.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-31,5876.2,5876.91,5878.34,5876.14,84752.29,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-31,454.37,454.05,456.23,452.12,85806,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-31,453.99,454.27,454.74,453.94,101181.56,2.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-30,76.01,76.59,78.55,74.7,95412.76,-2.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-30,5686.85,5687.21,5688.2,5685.79,38132.23,0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-30,444.81,445.38,447.24,444.72,77037.9,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-30,78.28,77.37,80.21,77.18,70957.83,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-30,5896.05,5896.73,5897.49,5895.64,14441.01,1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-30,457.87,456.96,459.41,456.16,30361.68,1.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-30,77.21,77.68,78.04,75.56,55156.11,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-30,5819.03,5818.99,5819.28,5817.44,97289.05,-1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-30,462.2,461.24,464.04,459.38,35034.45,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-30,78.33,77.98,79.12,77.19,55142.27,1.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-30,5789.93,5789.97,5791.58,5789.2,61589.47,2.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-30,450.12,449.62,451.26,447.73,69468.99,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-30,76.98,77.95,78.07,75.41,60801.24,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-30,5733.79,5733.2,5735.67,5732.33,96001.83,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-30,460.73,459.93,461.98,458.36,91249.67,-0.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-30,79.28,79.23,81.15,78.91,24410.19,-2.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-30,5723.46,5724.21,5724.61,5721.6,22233.01,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-30,447.76,447.32,448.27,446.39,46283.91,0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-30,74.07,75.06,76.62,72.31,100320.61,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-30,78.5,77.86,79.24,77.57,60840.55,2.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-30,5748.92,5748.98,5749.27,5748.29,55957.8,-2.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-30,5665.82,5666.52,5668.34,5664.14,70157.5,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-30,458.73,458.82,458.95,458.31,36908.56,2.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-30,458.36,458.15,459.16,457.61,44209.57,0.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-30,75.95,76.88,77.28,75.34,83913.35,2.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-30,78.32,77.72,78.96,76.51,68294.56,1.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-30,5772.13,5771.92,5773.3,5771.55,63893.7,-1.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-30,5770.65,5770.15,5771.7,5768.45,91054.12,-0.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-30,446.36,445.72,447.23,444.51,105283.21,-2.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-30,447.8,448.63,448.72,447.13,89655.28,0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-29,76.77,75.96,77.64,74.05,92710,-1.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-29,5922.04,5921.73,5923.35,5920.51,24278.76,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-29,461.27,460.37,462.05,460.33,54567.15,-0.23,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-29,78.56,79.47,80.33,77.21,27802.51,-2.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-29,5816.28,5815.29,5817.4,5814.89,27581.57,-0.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-29,450.25,450.86,451.37,449.81,106868.67,2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-29,77.67,77.6,78.46,77.41,54612.22,-2.44,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-29,5848.6,5849.25,5850.87,5847.99,51886.44,1.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-29,443.14,443.43,445,443.01,86745.45,-0.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-29,78.19,78.75,80.19,77.88,82333.8,2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-29,5685.79,5684.93,5686.89,5683.52,85810.62,2.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-29,452.49,453.05,455,451.14,96154.75,0.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-29,78.63,79.07,79.09,78.38,86401.72,2.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-29,5797.98,5797.42,5799.74,5796.14,105159.53,2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-29,459.51,458.92,461.44,458.05,68214,-2.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-29,77.82,77.89,77.93,77.47,70098.83,-0.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-29,5915.38,5914.99,5916.07,5914.48,84817.06,-0.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-29,450.72,451.63,452.48,449.55,11730.34,0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-29,80.18,79.8,80.6,79.36,56351.73,-1.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-29,79.14,78.43,80.26,76.92,43147.24,1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-29,5684.53,5684.56,5685.77,5683.23,54355.56,2.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-29,5902.57,5903.34,5903.81,5902.51,45622.85,0.9,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-29,457,457.32,459.23,455.98,44382.1,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-29,450.18,450.45,451.44,450.16,108778.72,1.59,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-29,78.09,79.04,80.2,76.97,45747.95,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-29,78.86,78.49,80.65,77.27,20004.66,0.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-29,5801.34,5800.94,5802.89,5800.33,37675.43,2.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-29,5949.27,5948.41,5949.89,5947.5,63534.95,2.71,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-29,450.19,450.48,450.98,448.56,49770.31,2.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-29,456.79,456.87,457.08,456.55,102876.98,-1.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-26,77.22,76.58,78.11,76.14,79768.56,0.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-26,5802.09,5802.23,5803.61,5800.38,53463.69,0.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-26,450.85,449.92,452.24,449.23,36446.9,1.28,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-26,78.86,79.33,80.9,78.02,98655.4,0.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-26,5937.67,5937.73,5938.36,5936.14,23719.72,2.65,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-26,459.2,459.7,461.02,457.24,54219.31,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-26,79.51,79.58,81.1,78.09,67123.1,-2.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-26,5911.97,5912.82,5914.54,5910.89,71634.41,1.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-26,447.77,447.71,447.97,446.58,61956.99,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-26,77.37,76.53,79.29,76.08,81049.97,0.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-26,5849.5,5849.56,5850.92,5847.72,55780.29,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-26,453.68,454.51,455.72,452.62,12219.51,1.52,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-26,77.86,77.09,79.27,76.89,61382.49,2.02,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-26,5665.86,5666.29,5667.42,5664.42,25263.65,2.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-26,456.56,456.17,457.46,455.96,107263.18,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-26,79.67,78.79,80.07,78.55,22802.62,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-26,5756.21,5756.11,5756.73,5755.37,83268.69,0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-26,452.31,453.02,454.98,450.4,17284.49,0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-26,77.85,78.13,78.83,76.62,10796.72,-0.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-26,79.76,79.38,79.96,79.2,94119.74,2.97,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-26,5905.3,5905.32,5907.03,5905.13,34482.74,1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-26,5836.8,5836.19,5838.73,5836,23667.42,2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-26,457,456.16,457.04,455.12,26482.8,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-26,460.82,460.02,462.08,458.39,47842.69,0.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-26,77.76,78.19,79.1,77.21,61944.61,1.53,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-26,76.85,77.09,77.1,75.59,40078.1,-0.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-26,5707.72,5707.32,5708.16,5707.18,74622.4,-0.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-26,5706.68,5706.43,5706.98,5705.91,53084.3,-0.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-26,452.63,453.52,454.84,452.42,13130.76,-2.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-26,457.83,457.21,459.64,455.39,96809.06,2.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-25,74.87,75.38,76.07,73.51,78369.86,-2.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-25,5843.76,5842.83,5845.3,5842.71,106893.26,-2.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-25,454.97,454.14,456.44,454.09,102102.85,-0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-25,75.78,74.85,76.73,73.86,98995.2,-2.81,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-25,5871.46,5871.38,5872.51,5869.81,35767.96,-1.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-25,459.52,458.86,461.14,458.35,41077.75,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-25,79.23,78.45,80.39,77.18,33632.13,1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-25,5671.15,5670.86,5671.62,5668.99,100224.9,-0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-25,458.31,458.38,459.17,456.37,23374.77,2.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-25,80.06,79.25,80.61,78.55,66204.73,1.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-25,5819,5818.73,5819.27,5818.63,46247.13,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-25,450.87,450.44,451.46,449.44,70580.59,-1.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-25,77.64,77.01,79.4,76.59,22881.51,1.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-25,5832.78,5832.38,5834.13,5831.21,13512.55,2.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-25,459.7,460.11,460.38,459,54705.75,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-25,77.28,76.54,78.55,74.81,72552.59,-2.87,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-25,5900.18,5900.79,5902.36,5898.42,99497.51,-2.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-25,450.97,450.83,451.85,449.23,14867.18,-1.31,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-25,75.69,75.05,76.43,74.8,32281.67,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-25,78.84,77.95,79.6,76.42,109891.08,1.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-25,5761.18,5761.51,5761.65,5760.17,62155.35,0.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-25,5824.73,5825.68,5826.65,5823.81,53500.2,1.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-25,454.09,454.39,454.86,453.82,25820.19,1.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-25,454.19,454.22,455.98,452.62,59637.27,2.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-25,76.73,77.71,79.01,74.78,50748.08,-2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-25,77.34,76.63,78.4,75.27,35455.5,1.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-25,5682.31,5681.65,5682.7,5680.43,45357.46,1.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-25,5720.57,5721.15,5721.36,5718.91,29300.03,-1.35,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-25,443.65,443.52,444.96,443.33,25310.51,2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-25,455.69,455.43,457.34,454.73,88504.84,0.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-24,78.24,77.63,78.53,75.91,106309.25,-1.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-24,5866.75,5866.74,5867.26,5866.71,34605.18,2.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-24,445.37,444.79,446.95,443.99,62118.89,1.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-24,74.73,74.9,76.6,73.27,61907.24,-0.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-24,5851.68,5852.67,5852.95,5850.1,67118.7,0.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-24,449.91,448.96,450.03,448.65,34391.71,-1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-24,76.63,76.06,78.36,76.01,56291.58,1.85,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-24,5720.91,5720.54,5722.73,5719.26,81009.66,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-24,457.11,457.35,459.17,456.91,25425.89,-1.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-24,74.22,75.22,76.95,72.65,56076,-2.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-24,5765.28,5764.73,5767.23,5763.73,24668.14,-2.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-24,459.4,460.28,461.42,459.05,47867.13,0.68,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-24,77.17,77.07,78.18,76.56,62697.87,-1.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-24,5789.16,5789.29,5789.64,5787.61,97411.85,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-24,447.81,448.12,448.54,447.35,56353.82,-0.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-24,75.57,75.52,76.94,74.32,80881.68,1.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-24,5945.12,5944.86,5945.77,5944.18,41850.46,-2.8,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-24,455.51,455.52,457.44,453.6,65922.88,2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-24,76.59,76.5,78.03,76.46,16808.2,1.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-24,78.16,78.8,79.95,77.89,69421.36,2.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-24,5749.57,5749.97,5751.58,5747.93,58814.92,-0.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-24,5736.03,5736.46,5737.99,5734.97,54153.13,-1.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-24,461.69,460.78,463.68,460.26,17113.66,-2.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-24,453.94,453.56,455.36,452.35,76548.23,0.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-24,77.93,77.38,78.55,75.83,26357.12,0.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-24,77.05,77.54,78.77,76.89,49233.22,2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-24,5847.3,5847.55,5848.77,5846.6,73810.87,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-24,5946.15,5946.56,5946.69,5944.44,23465.98,-1.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-24,449.17,449.42,450.75,447.88,97499.28,2.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-24,463.09,462.09,464.11,460.71,46083.95,-1.42,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-23,77,76.26,77.16,75.86,101820.89,1.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-23,5759.13,5759.22,5759.86,5758.68,31592.4,-0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-23,460.49,460.58,461.11,459.46,107153.26,2.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-23,76.33,76.69,78.69,74.56,38416.54,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-23,5895.79,5895.15,5896.56,5893.88,39001.37,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-23,443.49,442.95,443.56,441.81,12209.09,0.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-23,77.39,77.64,78.96,75.71,85336.49,-0.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-23,5679.41,5680.06,5680.38,5679.14,77104.2,-2.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-23,457.49,458.4,460.02,455.56,14258.14,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-23,77.57,76.73,79.38,74.99,40903.7,2.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-23,5845.1,5845.67,5847.26,5844.1,24798.02,0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-23,460.42,460.17,461.98,458.6,89686.29,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-23,79.57,79.08,81.1,78.88,106697.59,1.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-23,5829.32,5829.18,5829.83,5827.38,103580.35,-1.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-23,444.88,445.18,446.11,443.87,48212.6,0.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-23,76.75,77.74,78.21,76.22,75880.47,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-23,5656.92,5657.4,5659.19,5655.77,20827.44,-1.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-23,446.3,447.23,449.22,444.69,40621.86,2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-23,77.42,77.75,79.1,75.45,49283.5,-2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-23,77.55,76.81,78.43,75.02,57207.57,2.63,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-23,5863.87,5864.32,5864.42,5862.43,86106,0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-23,5863.05,5863.92,5865.27,5861.68,70348.21,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-23,449.96,449.86,450.69,448.25,28495.75,-2.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-23,460.93,461.49,462.28,458.99,42519.46,2.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-23,78.93,78.35,79.46,78.03,18901.36,-1.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-23,76.52,75.7,76.6,74.06,49678.51,0.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-23,5904.24,5903.54,5905.96,5903.39,65724.89,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-23,5744.81,5745.55,5746.89,5744.8,107702.05,0.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-23,460.79,460.19,460.91,459.81,36399.76,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-23,450.66,450.51,451.92,448.97,59327.76,0.25,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-22,78.6,78.71,80.09,77.57,52037.53,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-22,5881.15,5880.91,5882.91,5879.85,93188.81,1.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-22,453.83,453.5,454.28,451.86,22489.36,2.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-22,76.31,75.62,77.55,73.66,42571.33,-0.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-22,5891.86,5890.92,5892.25,5889.77,89860.2,1.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-22,460.74,461.67,463.32,459.21,99895.85,1.11,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-22,77.69,77.8,79.36,76.1,44863.49,-1.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-22,5755.17,5754.37,5756.5,5754.14,32696.48,0.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-22,460.5,460.38,462.17,459.11,102837.54,2.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-22,76.44,77.38,78.28,76.16,75561.26,1.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-22,5660.73,5661.19,5662.33,5658.81,30161.23,0.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-22,454.85,454.23,456.73,453.81,77905.91,-2.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-22,77.39,77.63,79.62,75.42,26284.86,-2.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-22,5749.74,5750.04,5751.97,5748.2,37238.03,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-22,459.77,459.58,460.67,459.06,25427.25,-0.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-22,76.83,76.7,77.84,75.97,93809.84,-2.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-22,5830.59,5830.5,5831.75,5828.71,94835.75,0.23,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-22,447.35,447.2,448.68,445.71,104725.25,1.31,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-22,77.06,76.63,78.33,75.02,66070.97,0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-22,76.51,76.6,78.48,74.79,87718.12,-1.1,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-22,5944.72,5944.72,5945.37,5942.97,42700.19,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-22,5776.02,5776.93,5777.32,5774.07,77364.95,-2.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-22,444.07,443.44,445.66,442.82,91036.6,-1.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-22,456.39,456.96,457.86,455.78,91276.19,2.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-22,79.44,78.58,81.27,78.24,17057.54,0.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-22,78.33,79.26,80.78,76.53,27539.92,0.8,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-22,5847.91,5848.15,5849.19,5847.02,81780.77,-2.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-22,5729.23,5730.07,5730.71,5727.41,63452.39,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-22,455.69,454.93,457.38,453.43,12589.19,-1.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-22,441.6,442.46,443.85,440.08,42786.96,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-19,76.95,77.67,78.65,76.59,32623.99,-2.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-19,5914.04,5914.76,5916.09,5912.59,11926.01,-1.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-19,459.43,458.63,461.21,458.09,19152,0.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-19,74.32,74.99,75.86,73.64,86132,1.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-19,5938.81,5938.45,5939.36,5937.05,88377.21,-1.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-19,454.77,455.47,456.66,452.94,66989.19,2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-19,76.35,75.85,76.37,74.07,61281.31,-1.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-19,5749.98,5749.66,5750.87,5749.54,67534.43,0.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-19,457.08,457.5,457.99,455.95,42988.08,0.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-19,78.89,77.93,79.8,76.72,78851.03,0.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-19,5686.47,5687.13,5687.73,5685.48,34228.25,2.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-19,462.17,461.64,463.93,459.8,79480.6,2.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-19,79.11,79.06,79.7,77.94,46904.75,-0.94,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-19,5797.36,5796.86,5798.12,5796.78,84585.26,1.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-19,448.4,448.34,448.49,448.21,36253.67,-1.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-19,77.25,76.4,77.94,75.44,31226.45,1.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-19,5849.85,5850.2,5850.51,5848.32,58220,1.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-19,446.45,447.09,447.86,446.1,16407.77,1.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-19,78.89,78.74,79.07,78.55,106953.48,0.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-19,75.84,75.62,77,74.52,41093.52,0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-19,5905.84,5905.06,5905.85,5903.32,35799.98,0.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-19,5798.86,5798.97,5799.65,5796.98,78186.44,2.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-19,445.5,446.24,448.1,444.05,86105.49,1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-19,459.24,459.1,459.68,457.93,87191.86,2.32,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-19,76.86,76.62,78.54,75.48,72121.44,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-19,75.48,75.64,76.31,74.85,12839.34,1.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-19,5733.13,5733.91,5735.12,5731.9,51984.24,-1.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-19,5839.16,5838.71,5840.5,5837.67,79146.56,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-19,443.71,443.73,444.76,443.42,90253.98,0.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-19,448.48,448.92,449.41,447.34,13912.22,2.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-18,76.92,77.29,77.43,75.06,74655.9,1.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-18,5766.16,5767.1,5767.32,5766.14,104381.79,-0.36,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-18,457.92,457.93,459.49,457.64,54437.36,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-18,78.44,77.67,79.81,77.11,32111.15,0.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-18,5887.1,5887.17,5888.01,5886.24,66282.9,1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-18,454.02,453.27,455.46,452.84,31649.04,1.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-18,78.44,77.48,80.39,75.51,107483.07,0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-18,5944.74,5943.95,5944.93,5942.56,10078.88,1.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-18,443.46,444.33,444.91,442.57,106073.74,0.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-18,79.05,79.13,80.72,77.96,60350.95,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-18,5737.7,5738.46,5738.74,5736.25,13391.53,1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-18,459.24,458.35,460.14,458.32,25929.18,0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-18,74.19,74.91,75.74,74.11,73539.76,-1.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-18,5863.27,5862.96,5864.1,5862.85,71249.42,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-18,454.18,454.05,455.42,453.99,38836.11,-2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-18,79.44,78.96,79.84,78.03,47715.77,-2.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-18,5866.81,5867.69,5869.69,5865.38,66733.85,-0.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-18,457.26,457.42,457.78,456.35,37413.34,-0.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-18,76.88,76.52,78.63,75.24,60718.61,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-18,74.41,74.92,75.4,73.42,73618.85,0.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-18,5696.06,5696.21,5696.47,5695.72,58736.48,-1.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-18,5826.01,5825.2,5826.33,5824.91,16230.32,2.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-18,450.49,451.36,452.11,449.15,10801.73,-0.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-18,448.59,449.43,450.95,447.51,98043.02,1.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-18,77.11,77.1,78.09,76.56,88512.6,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-18,80.24,79.52,80.86,77.95,100546.13,1.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-18,5845.18,5846.02,5846.68,5844.97,21297.78,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-18,5858.54,5858.21,5860.42,5857.06,90798.74,2.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-18,445.03,444.49,446.16,443.41,61333.23,0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-18,451.42,450.69,453.04,450.27,28929.45,1.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-17,77.21,76.83,77.33,75.35,48817.92,2.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-17,5857.25,5856.65,5857.78,5856.11,103219.23,1.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-17,461.21,461.25,462.9,459.36,96371.05,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-17,74.95,75.32,76.95,73.77,78585.61,2.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-17,5669.08,5669.52,5670.9,5668.07,16494.1,0.59,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-17,459.45,459.2,459.9,458.88,91394.18,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-17,79.5,79.31,80.93,79.29,20514.29,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-17,5698.39,5698.75,5699.86,5698.03,33980.43,-2.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-17,456.33,456.1,457.02,456.08,102279.12,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-17,76.47,76.64,78.39,76.42,23403.63,1.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-17,5872.98,5872.77,5873.32,5871.08,62208.41,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-17,453.59,453.73,455.38,453.3,70924.42,0.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-17,79.72,79.52,80.16,78.03,91880.34,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-17,5740.34,5740.18,5741.1,5738.76,74707.62,2.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-17,456.62,457.18,458.9,456.03,94200.91,-2.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-17,78.5,77.6,79.96,76.16,16844.18,1.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-17,5876.42,5877.13,5877.33,5874.62,10597.01,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-17,450.49,450.24,451.62,448.98,31016.04,0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-17,74.89,74.96,76.04,74.74,21493.82,1.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-17,74.89,74.82,76.37,72.88,77109.86,2.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-17,5695.78,5695.4,5697.77,5693.65,58216.24,-0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-17,5823.94,5824.02,5824.19,5823.42,13010.99,-2.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-17,448.39,448.23,449.98,446.59,36387.73,2.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-17,448.47,448.56,449.98,447.47,19654.02,-1.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-17,79.22,78.54,79.68,76.83,102797.9,-2.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-17,79.64,79.04,81.12,78.85,15766.46,-2.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-17,5876.89,5875.92,5877.24,5875.39,74759,-1.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-17,5911.7,5911.28,5912.95,5910.36,103491.57,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-17,458.94,458.53,459.13,457.23,38135.98,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-17,444.72,443.74,444.73,443.41,26423.95,0.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-16,77.47,77.48,78.27,76.96,93040.02,-1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-16,5931.91,5931.71,5933.5,5931.19,65587.15,0.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-16,443.38,443.96,445.58,441.46,17962.21,2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-16,78.53,78.21,78.85,76.54,65820.66,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-16,5804.63,5803.81,5805.14,5802.98,83757.97,1.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-16,443.65,444.26,444.29,442.04,89653.81,-2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-16,75.16,75.79,77.26,74.86,104835.05,-2.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-16,5773.05,5773.84,5775.09,5772.31,77235.29,2.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-16,446.65,446.58,446.76,445.51,84729.13,2.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-16,77.87,77.52,78.92,76.49,44265.25,-2.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-16,5778.07,5777.63,5778.1,5776.72,82710.65,-2.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-16,452.74,451.98,453.38,450.58,67395.05,2.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-16,74.67,75,75.93,73.45,102949.83,0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-16,5797.28,5796.69,5799.09,5794.9,52893.72,-1.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-16,453.44,452.5,453.56,451.45,90616.99,-2.82,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-16,79.24,79.4,80.88,78.25,50996.91,2.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-16,5839.07,5838.75,5840.06,5837.85,10605.46,0.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-16,452.11,452.55,453.98,450.41,27376.93,-0.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-16,79.74,79.17,81.47,78.69,42451.35,0.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-16,76.79,77.57,77.66,75.2,78758.7,0.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-16,5856.25,5855.28,5858.12,5854.22,19937.3,-2.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-16,5918.41,5917.96,5919.74,5916.78,95119.96,-2.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-16,444.31,445.18,445.35,444.24,105256.44,0.61,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-16,459.53,459.07,459.78,458.24,43972.95,1.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-16,77.28,76.81,78.19,76.61,101163.09,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-16,75.57,75.3,75.71,74.83,23742.58,2.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-16,5673.59,5673.94,5674.97,5672.6,24899.42,0.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-16,5758.15,5757.96,5759.97,5757.69,70672.83,-2.89,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-16,443.73,444.08,445.55,443.08,64430.44,2.1,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-16,453.83,454.45,456.4,452.08,108126.76,2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-15,79.86,79.46,81.19,78.7,75062.89,-1.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-15,5857.58,5856.68,5859.11,5856.61,59806.03,-2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-15,455.6,456.5,457.49,454.14,85918.73,0.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-15,76.12,75.67,76.89,75.12,27783.9,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-15,5769.98,5770.64,5771.87,5768.79,97788.85,1.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-15,448.92,449.83,450.27,448.5,77574.79,1.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-15,74.79,75.31,76.14,74.66,56673.36,-0.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-15,5841.1,5841.25,5843.15,5841.09,55020.5,-2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-15,444.18,443.63,444.9,443.4,51443.39,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-15,75.05,75.83,75.89,75.03,107402.87,1.78,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-15,5869.93,5870.02,5870.42,5869.38,27300.6,1.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-15,453.49,453.05,455.26,452.5,39696.24,-1.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-15,75.54,75.48,75.98,73.93,30419.11,-1.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-15,5670.46,5671.1,5673,5670.17,37427.26,2.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-15,447.3,447.35,448.04,446.77,76645.43,-2.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-15,79.23,78.34,81.08,77.08,58834.75,2.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-15,5803.07,5802.57,5804.75,5802.06,13299.01,0.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-15,461.27,461.46,463.1,460.03,71842.65,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-15,75.72,75.95,76.93,74.98,29353.5,0.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-15,79.09,79.61,79.79,77.96,67569.09,0.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-15,5758.56,5759.21,5759.67,5757.66,100908.95,1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-15,5749.78,5749.68,5751.7,5749.17,63502.37,1.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-15,452.52,452.31,452.94,451.02,68093.8,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-15,455.94,456.88,457.85,455.44,39696.17,0.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-15,79.35,79.02,79.43,77.51,18935.3,2.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-15,78.11,78.83,80.16,77.53,13769.94,2.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-15,5706.85,5706.96,5708.36,5705.24,43166.18,2.16,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-15,5893.32,5893.54,5895.36,5892.77,53089.76,-1.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-15,447.61,447.71,448,447.07,108281.11,-1.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-15,460.52,460.72,462.69,459.92,96278.85,2.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-12,77.27,77.04,77.92,77.03,38720.36,-2.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-12,5667.18,5667,5668.68,5665.28,24848.71,0.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-12,454.17,454.54,455.7,454.06,65294.36,0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-12,75.68,76.65,76.73,74.69,100865.11,-0.07,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-12,5747.53,5747.77,5748.2,5745.84,38348.77,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-12,443.88,443.63,445.1,441.95,87250.91,-0.54,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-12,77.05,77.47,79.1,76.86,67223.24,-0.44,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-12,5933.28,5932.45,5934.79,5931.66,63792.32,0.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-12,449.71,449.99,451.92,449.42,35598.64,1.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-12,74.28,75.22,77.22,74.01,85544.57,2.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-12,5944.56,5943.85,5945.43,5942.7,80848.74,-1.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-12,443.07,443.89,444.79,441.79,28217.45,0.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-12,74.33,75.2,76.4,74.03,95940.82,1.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-12,5703.39,5703.9,5704.28,5701.41,21986.85,0.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-12,460.83,461.07,462.91,460.81,54932.62,0.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-12,76.13,75.76,77.51,74.6,36964.64,0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-12,5880,5879.9,5881.67,5879.53,33363.16,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-12,449.86,449.46,450.88,447.85,78152.68,2.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-12,77.57,76.95,78.52,76.61,83715.44,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-12,76.68,76.71,78.11,75.55,20995.71,2.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-12,5858.02,5858.63,5860.26,5857.26,28861.67,-2.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-12,5717.8,5717.23,5718.59,5715.24,71263.61,-1.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-12,459.81,459.21,459.92,457.51,56995.34,-0.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-12,457.05,456.62,458.61,456.19,16237.9,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-12,77.42,78.08,78.26,76.07,100675.06,2.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-12,75.48,76.04,76.21,75.16,45140.18,0.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-12,5767.03,5767.04,5767.95,5766.74,69800.6,-0.94,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-12,5678.57,5679.14,5680.9,5678.11,72671.85,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-12,445.23,444.38,445.4,444.32,10786.7,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-12,454.17,453.66,454.28,452.71,23062.07,-0.96,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-11,74.94,75.47,75.95,74.43,14859.19,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-11,5893.84,5893.23,5894.6,5892.82,105156.81,-2.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-11,446.39,445.72,448.33,445.29,84732.13,1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-11,76.36,75.59,78.03,74.52,70658.19,-0.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-11,5740.31,5740.88,5741.21,5738.36,54893.96,-1.77,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-11,451.08,451,452.06,450.64,76650.95,-2.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-11,75.86,76.29,77.74,74.73,108654.5,-2.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-11,5889.16,5888.34,5890.19,5887.21,55303.49,-1.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-11,461.68,461.03,461.91,460.72,55841.81,-0.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-11,77.34,77.68,78.69,77.33,10756.03,-2.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-11,5752.73,5752.91,5753.64,5750.93,46628.33,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-11,443.55,444.42,444.8,441.89,88521.18,2.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-11,77.21,77.12,78.61,76.55,76165.52,-1.12,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-11,5660.24,5660.23,5660.88,5659.5,104779.45,2.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-11,448.9,449.65,451.41,448.39,71034.32,0.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-11,77.74,77.28,78.69,76.53,50175.7,0.32,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-11,5741.71,5741.99,5743.8,5741.06,48240.43,1.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-11,442.54,442.56,443.57,440.56,13851.18,-0.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-11,74.96,75.41,76.75,73.87,29536.48,-0.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-11,77.38,78.24,79.84,76.06,71824.42,0.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-11,5908.67,5907.82,5910.01,5907.61,13174.39,-1.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-11,5815.1,5814.88,5816.91,5814.78,56835.61,1.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-11,458.08,457.77,459.86,455.83,82617.76,-2.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-11,444.06,444.29,446.05,442.85,43501.66,-2.06,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-11,78.54,79.13,80.21,76.54,16236.25,-1.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-11,78.6,77.96,80.03,77.84,18752.52,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-11,5848.68,5849.32,5849.8,5847.71,59356,2.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-11,5696.48,5696.79,5697.6,5695.11,37988.29,-2.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-11,453.71,453.24,454.08,451.77,26413.87,-1.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-11,461.21,460.88,461.53,458.99,88622.71,1.79,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-10,77.57,77.87,79.21,77.3,13006.78,-2.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-10,5794.68,5794.81,5795.85,5793.19,51985.57,-2.44,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-10,453.17,452.43,454.73,450.81,67741.75,0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-10,77.32,77.22,77.82,76.05,14910.45,2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-10,5710.82,5710.58,5710.91,5709.61,93901.77,-2.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-10,451.76,450.91,453.76,450.46,76396.15,1.72,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-10,76.17,76.33,76.95,75.85,22480.49,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-10,5740.53,5741.45,5742.2,5740.04,100868.55,1.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-10,461.75,461.2,462.28,460.13,34333.8,-0.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-10,77.7,78.02,79.45,77.16,55263.42,0,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-10,5662.1,5663.03,5663.47,5660.53,13783.6,1.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-10,446.5,445.65,447.7,445.59,102808.55,0,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-10,77.55,78.31,79.22,76.78,43581.94,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-10,5665.56,5665.87,5666.41,5663.62,70881.17,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-10,452.2,452.19,454.07,450.43,44046.06,1.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-10,75.37,76.19,76.24,73.93,37651.93,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-10,5919.07,5919.39,5920.2,5917.57,105900.45,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-10,452.1,451.3,453.52,450.06,84689.36,2.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-10,76.57,76.51,76.93,76.21,29312.89,2.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-10,76.25,75.83,78.12,74.29,82036.48,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-10,5787.53,5787.71,5789.32,5786.36,33888.7,1.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-10,5926.41,5926.04,5926.7,5925.05,46506.71,2.18,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-10,449.77,448.91,449.93,447.21,27059.23,2.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-10,445.24,444.4,445.7,443.74,60244.06,-0.6,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-10,75.82,75.32,77.16,73.39,38070.96,-0.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-10,75.25,75.94,76.48,73.63,31764.84,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-10,5824.02,5823.95,5825.27,5823.08,79417.99,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-10,5720.36,5719.95,5722.05,5718.99,67849.59,1.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-10,458.02,457.92,459.72,456.97,103708.06,1.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-10,457.95,458.22,458.4,457.6,36677.44,-2.51,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-09,76.98,77.65,77.72,76,46680.54,2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-09,5895.5,5895.99,5897.79,5895.23,33482.38,-1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-09,447.42,447.69,448.8,445.97,12804.9,2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-09,76.5,76.46,76.96,74.7,65427.04,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-09,5813.56,5813.21,5815.07,5812.36,69980.58,1.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-09,453.85,454.18,454.44,452.69,85364.96,-2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-09,77.84,76.91,78.68,75.7,105499.13,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-09,5677.81,5677.7,5679.72,5676.77,86157.96,0.06,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-09,454.99,454.44,456.54,453.19,14502.88,2.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-09,77.65,76.83,78.12,75.25,64000.23,-1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-09,5904.75,5905.58,5906.8,5904.22,23803.06,-2.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-09,456.26,456.47,458.07,454.4,34066.43,-0.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-09,76.97,76.25,78.51,74.36,105174.15,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-09,5846.47,5846.22,5848.13,5845.75,104056.75,0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-09,457.02,457.11,457.48,456.41,84125.4,-1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-09,75.01,75.09,76.47,74.4,61659.81,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-09,5785.63,5785,5787.37,5783.51,102981.81,2.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-09,459.16,459.63,460.53,457.69,26522.04,-0.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-09,76.64,76.91,77.46,76.11,75432.29,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-09,79.04,78.56,80.66,78.41,79050.62,-0.95,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-09,5857.05,5857.04,5857.57,5855.73,13299.41,-0.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-09,5925.61,5926.39,5926.55,5924.77,14871.97,0.41,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-09,446.67,446.68,448.57,446.12,29943.5,-2.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-09,443.91,443.62,444.68,442.06,89332.03,-2.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-09,78.96,79.27,80.76,78.4,94282.49,-0.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-09,75.65,74.94,75.94,73.41,31552.19,-1.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-09,5928.98,5929.3,5929.42,5928.22,22362.31,-0.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-09,5703.75,5703.84,5705.75,5702.13,25559.55,2.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-09,455.14,454.65,456.22,453.5,103484.79,0.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-09,453.06,454.03,454.38,451.35,39898.15,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-08,75.6,75.66,76.27,75.29,77456.6,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-08,5906.55,5906.97,5907.93,5905.5,92376.45,-2.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-08,461.24,461.59,461.8,459.66,10858.26,-1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-08,79.13,78.27,80.06,76.37,12368.71,0.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-08,5765.73,5766.34,5767.15,5765.44,84088.47,1.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-08,450.8,451.1,452.39,450.05,54889.34,1.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-08,78.06,78.18,78.76,77.14,85315.24,0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-08,5708.01,5707.59,5709.24,5706.76,69268.49,-2.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-08,446.34,446.14,447.68,444.54,64649.26,-0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-08,79.63,79.09,80.79,77.59,86272.82,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-08,5749.96,5749.54,5751.45,5748.51,89198.66,0.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-08,448.94,449.12,450.48,448.36,31358.05,-1.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-08,78.52,78.25,79.88,76.74,11643.81,1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-08,5691.97,5692.69,5693.87,5691.33,28680.58,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-08,456.65,456.75,456.79,454.91,39501.21,0.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-08,76.8,77.79,79.55,76.17,26357.35,0.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-08,5882.17,5882.1,5883.15,5880.3,19746.87,-2.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-08,451.9,451.37,453.54,451.17,83027.11,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-08,78.59,77.75,79.9,76.23,88408.06,2.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-08,75.99,75.86,76.17,75.17,107304.9,2.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-08,5693.05,5693.3,5693.93,5692.26,22547.03,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-08,5735.69,5734.8,5736.67,5734.12,21056.88,1.9,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-08,445.92,445.34,446.91,443.6,66825.19,0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-08,453.83,453.9,453.98,452.89,88198.77,1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-08,74.58,75.4,75.65,74.25,47162.24,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-08,76.75,75.85,77.64,75.69,26589.26,-1.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-08,5725.48,5725.34,5725.51,5724.4,59948.83,-1.66,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-08,5800.53,5800.75,5802.24,5799.81,97178.35,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-08,454.86,454.44,455.99,453.71,26665.83,1.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-08,445.31,446.03,447.35,443.73,18352.2,0.18,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-05,77.23,78.12,79.39,75.33,104740.24,-1.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-05,5901.69,5901.67,5903.36,5900.66,42353.32,2.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-05,453.66,454.3,454.99,451.95,92488.92,0.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-05,75.13,75.74,77.62,74.73,54847.29,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-05,5699.01,5699.04,5700.29,5697.74,76944.64,-2.54,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-05,454.09,453.76,454.43,452.3,31867.37,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-05,78.79,78.06,79.95,76.16,51717.29,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-05,5694.06,5693.52,5695.21,5691.95,95601.5,0.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-05,453.09,452.19,454.58,450.51,11886.45,1.52,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-05,76.35,75.75,76.83,75.4,93176.55,1.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-05,5871.66,5872.44,5873.09,5870.16,20074.08,0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-05,447.3,446.8,448.93,445.76,94878.07,0.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-05,79.74,79.21,80.66,78.42,34455.41,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-05,5833.1,5832.65,5835,5831.96,107320.26,-0.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-05,448.57,449.2,450.43,447,108467.52,2.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-05,76.51,76.75,77.48,75.7,68928.98,0.47,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-05,5943.11,5943.86,5944.48,5942.25,29723.22,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-05,452.28,451.64,454.03,450.52,54198.81,0.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-05,78.2,78.26,79.11,76.51,40403.29,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-05,78.81,79.2,80.18,78.7,71911.06,1.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-05,5756.15,5756.42,5758.27,5754.49,29389.89,0.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-05,5676.22,5675.43,5677.61,5675.32,21531.26,0.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-05,456.54,456.72,457.02,454.68,38040.51,1.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-05,460.53,460.13,461.97,459.85,54429.83,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-05,76.23,75.4,77.97,73.98,80159.3,2.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-05,79,79.22,80.92,78.75,48271.55,-2.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-05,5914.12,5914.94,5915.33,5913.49,40568.54,-0.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-05,5749.65,5750.39,5750.69,5749.62,78418.51,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-05,452.65,453.06,453.97,451.01,50042.52,-0.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-05,445.12,446,447.94,443.61,73167.37,1.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-04,79.72,79.2,81.19,78.1,39078.53,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-04,5771.26,5771.65,5771.71,5770.78,63333.23,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-04,448.57,448.04,448.63,447.44,51430.98,-1.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-04,75.5,74.81,77.15,73.79,26164.83,1.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-04,5858.91,5859.24,5859.59,5857.39,67874.8,0.77,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-04,444.15,444.73,445.09,442.41,19081.37,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-04,77.22,77,79.06,75.62,38578.6,-2.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-04,5723.36,5723.54,5724.54,5721.63,14544.11,-2.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-04,448.86,448.09,450.62,447.77,45558.85,2.47,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-04,75.88,76.12,77.09,75.01,37423.06,1.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-04,5772.77,5771.93,5773.36,5771.59,80866.37,0.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-04,446.81,447.36,449.35,445.19,80920.45,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-04,75.34,74.98,76.81,74.35,37384.14,2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-04,5749.39,5749.72,5750.68,5747.52,66704.03,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-04,454.42,455.39,457.21,454.1,44157.01,-0.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-04,78.25,78.33,80.04,76.37,14878.23,1.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-04,5832.3,5832.4,5833.96,5831.58,106341.1,-0.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-04,442.57,443.12,444.69,442.29,60490.76,1.29,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-04,78.61,78.59,79.03,78.29,73088.91,1.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-04,77.23,77.69,78.1,76.72,13684.52,0.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-04,5817.91,5818.45,5819.15,5816.71,75266.56,-2.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-04,5838.87,5839.23,5839.6,5836.92,72450.37,2.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-04,457.77,458.11,459.52,456.15,96814.96,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-04,456.03,455.28,457.39,454.54,19601.05,2.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-04,76.04,76.78,78.02,74.4,49708.74,-1.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-04,75.48,76.07,76.51,75.18,22049.51,-0.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-04,5914.73,5914.68,5914.73,5914.24,22959.52,2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-04,5892.69,5892.49,5892.81,5892.09,53513.67,2.35,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-04,450.39,449.41,450.46,447.43,27550.1,1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-04,449.68,448.72,450.01,448.54,52051.84,2.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-03,76.09,75.15,77.12,74.7,106612.75,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-03,5725.45,5724.85,5725.8,5723.93,79956.19,0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-03,455.07,454.24,456.48,453.84,55930.98,1.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-03,76.01,75.55,77.36,73.81,99933.29,-0.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-03,5936.79,5936.89,5938.02,5936.61,80313,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-03,449.68,449.15,451.64,447.76,58819.61,1.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-03,74.41,75.2,75.4,73.06,55454.65,2.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-03,5694.18,5693.21,5695.23,5691.27,59017.94,-1.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-03,461.33,461.04,462.21,459.27,75179.53,2.05,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-03,76.6,76.37,76.8,75.13,80346.09,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-03,5843.64,5843.24,5845.07,5841.63,79188.37,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-03,446.98,446.01,448.68,444.46,76932.43,0.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-03,75.52,74.74,77.27,73.34,88054.83,2.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-03,5723.29,5723.29,5724.46,5723.1,29040.54,0.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-03,443.71,444.17,444.28,442.68,108399.27,0.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-03,77.99,78.97,80.88,76.72,90979.8,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-03,5923.14,5923.33,5924.37,5922.13,23679.86,-0.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-03,443.3,442.96,443.87,441.66,30027.7,0.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-03,78.74,79.58,80.91,77.84,85366.24,-2.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-03,77.84,78.08,78.61,76.19,89133.71,-2.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-03,5751.71,5752.5,5752.73,5751.44,53796.75,-0.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-03,5664.64,5665.54,5667.4,5663.89,52788.28,0.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-03,460.36,460.75,462.07,459.73,79937.52,-1.13,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-03,449.58,449.2,449.98,448.06,46997.51,-0.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-03,78.08,77.54,79.95,77.4,109684.99,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-03,78.25,78.65,78.78,77.26,76791.1,0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-03,5866.24,5865.73,5867.33,5863.95,58676.19,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-03,5836.25,5836.76,5837.89,5835.02,59189.39,0.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-03,461.86,461.23,462.77,459.86,72065.73,0.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-03,455.59,455.11,456.27,455.06,53894.44,1.06,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-02,75.82,75.6,76.46,74.9,65981.03,0.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-02,5946.45,5946.43,5946.94,5944.65,26147.88,2.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-02,454.76,454.75,455.86,453.01,28318.1,0.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-02,78.74,79.44,80.83,78.21,94435.04,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-02,5717.03,5716.88,5718.23,5716.41,82976.96,1.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-02,454.91,454.78,455.73,454.14,63808.2,1.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-02,80.03,79.39,82,79.27,40940.02,1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-02,5735.63,5736.35,5738.01,5733.99,80123.25,0.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-02,455.43,455.18,455.76,454.78,47842.75,1.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-02,80.25,79.26,81.21,77.41,39634.57,0.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-02,5759.92,5760.22,5761.39,5758.92,106874.66,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-02,456.37,456.13,458.02,454.14,95291.36,2.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-02,78.37,79.08,80.09,76.9,17939.67,0.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-02,5669.06,5668.61,5669.55,5667.75,73418.24,1.05,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-02,458.46,457.47,459.05,457.17,90319.75,1.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-02,78.9,78.84,78.94,76.94,70389.61,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-02,5803.07,5802.21,5803.9,5801.1,42533.48,-2.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-02,458.21,458.09,458.64,457.42,88595.22,2.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-02,76.75,76,77.15,74.6,16457.11,-2.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-02,75.83,76.35,77.41,74.03,13206.57,1.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-02,5744.62,5744.74,5745.83,5743.18,99501.75,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-02,5746.94,5746.65,5748.15,5745.4,67676.57,0.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-02,450.96,450.84,452.28,450.49,77558.91,-1.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-02,452.27,452.45,454.31,452.2,81234.75,2.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-02,74.9,75.53,75.85,74.17,103359.3,2.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-02,76.51,76.82,77.45,75.01,46548.47,-2.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-02,5705.36,5705.05,5707.13,5703.64,80583.55,0.41,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-02,5949.79,5949.23,5950.14,5949.17,82900.08,-0.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-02,452.78,452.35,454.33,451.83,61050.98,-1.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-02,453.79,453.33,455.64,452.49,64778,-2.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-01,77.89,78.2,78.77,77.03,22061.58,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-01,5912.65,5911.8,5914.08,5911.1,77814.59,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-01,442.87,443.03,443.34,440.99,96553.26,-1.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-01,78.83,78.5,80.19,77.05,12040.5,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-01,5943.75,5943.86,5945.62,5943.21,69891.48,2.77,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-01,449.51,448.93,451.14,448.61,50532.87,-2.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-01,76.08,76.02,77.73,74.55,38727.38,0.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-01,5664.3,5664.97,5665.44,5662.44,27414.73,-0.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-01,442.2,443.15,443.64,441.68,79546.82,2.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-01,78.95,78.67,79.32,78.5,83708.35,0.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-01,5694.58,5695.02,5696.32,5693.95,37091.23,-0.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-01,446.29,446.47,448.29,445.06,19097.23,1.91,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-01,77.99,77,79.2,76.67,96530.92,2.48,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-01,5776.03,5776.56,5777.36,5775.69,106270.77,0.34,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-01,445.07,445,445.68,444.57,72968.97,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-01,78.38,77.43,78.89,77.31,47333.75,1.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-01,5725.98,5724.98,5726.96,5724.5,11882.87,0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-01,458.74,459.53,460.32,457.55,104096.13,0.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-01,77.99,78.91,79.8,77.02,51235.1,0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-01,75.7,75.34,76.82,73.89,105273.25,1.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-01,5717.11,5716.95,5717.63,5715.82,36801.75,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-01,5728.51,5729.31,5730.09,5726.86,84506.25,-0.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-01,448.88,448.48,449.65,447.61,13425.82,-1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-01,447.98,448.56,449.62,446.95,18457.83,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-01,78.2,77.47,79.02,76,43848.61,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-01,74.81,74.67,75.14,72.73,42729.59,-2.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-01,5778.15,5778.86,5779.9,5776.26,54769.56,-2.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-01,5696.07,5695.39,5696.22,5694.58,78516.1,0.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-01,456.28,455.83,457.75,454.77,14114.96,-1.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-01,445.64,446.57,447.81,444.45,18551.02,2.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-28,75.99,75.47,76.28,74.78,84115.14,1.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-28,5671.71,5671.03,5673.26,5669.63,93166.47,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-28,462.52,461.91,464.47,460.47,33329.5,1.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-28,75.45,75.91,77.14,74.88,73695.32,0.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-28,5940.78,5940.4,5941.88,5939.75,79069.26,1.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-28,444.54,445.08,445.39,444.16,75147.88,-2.69,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-28,77.16,76.45,78.75,75.67,90088.07,-0.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-28,5904.04,5904.68,5904.86,5903.41,109411.27,0.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-28,459.52,460.05,461.65,459.2,47295.35,1.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-28,78.33,78.44,79.12,76.82,42826.61,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-28,5785.55,5786.28,5787.43,5783.8,84321.82,-2.37,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-28,455.04,454.51,456.53,454.18,14688.99,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-28,79.15,79.38,80.86,78.6,107331.76,2.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-28,5949.11,5948.76,5949.76,5947.73,45204.85,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-28,451.88,452.04,453.33,450.57,92441.14,-2.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-28,78.24,77.89,80.13,75.96,86554.47,-0.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-28,5787.32,5786.4,5787.61,5785.4,26573.92,0.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-28,451.01,451.34,453.1,449.61,106583.52,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-28,74.21,74.56,75.9,72.66,80662.77,1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-28,76.95,76.49,78.92,75.21,103821.6,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-28,5690.03,5689.18,5691.31,5687.5,63882.82,-0.09,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-28,5875.16,5874.5,5876.94,5874.08,44229.81,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-28,459.23,459.75,461.63,458.14,58688.1,0.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-28,452.09,452.77,453.82,450.98,95903.04,-2.79,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-28,76.71,75.98,78.2,74.99,42681.71,2.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-28,76.86,77.3,77.47,75.49,61227.05,0.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-28,5694.96,5695.45,5696.67,5693.52,88698.16,-1.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-28,5899.58,5898.76,5900.51,5897.16,27950.47,1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-28,446.86,447.33,449.21,445.19,35154.39,2.36,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-28,462.05,461.23,463.54,460.91,20623.05,-0.69,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-27,76.97,76.24,77.23,75.76,100178.86,2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-27,5820.66,5820.35,5822.02,5818.63,30135.5,-2.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-27,455,455.26,456.63,453.19,39959.16,2.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-27,73.99,74.91,76.6,72.04,76150.99,-1.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-27,5951.7,5950.97,5952.51,5950.22,76445.66,-2.61,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-27,460.89,460.11,462.82,459.07,15022.72,-2.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-27,74.99,75.11,76.24,74.6,46390.72,0.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-27,5911.24,5911.55,5912.53,5909.29,88942.16,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-27,445.7,446.34,447.9,445.4,20418.53,-1.99,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-27,76.95,76.33,78.68,75.29,21536.71,0.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-27,5808.02,5809.01,5809.05,5807.09,61368.39,0.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-27,454.15,453.36,454.95,452.77,92145.88,-2.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-27,78.54,78.84,79.35,78.03,15637.84,1.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-27,5700.66,5700.17,5702.15,5699.27,107961.64,0.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-27,444.92,444.87,446.87,443.71,106714.17,-2.82,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-27,74.42,74.8,75.66,72.98,93506.4,1.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-27,5727.58,5726.94,5729.02,5725.97,18155.64,-0.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-27,452.16,451.26,452.39,449.68,102411.79,-0.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-27,79.07,79.15,79.94,77.15,84345.9,2.34,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-27,79.61,78.76,80.63,77,46815.16,1.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-27,5739.93,5740.8,5741.43,5738.36,83994.9,1.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-27,5816.62,5816.5,5817.7,5815.28,10214.99,-1.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-27,442.1,442.42,442.47,440.17,84691.58,2.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-27,455.96,456.8,457.82,454.33,68174.32,-2.77,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-27,74.43,74.64,75.49,73.99,66125.46,-2.76,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-27,79.13,78.57,80.78,78.22,47806.2,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-27,5679.66,5679.63,5680.02,5677.75,15902.64,2.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-27,5935.2,5936.1,5937.38,5934.8,93668.33,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-27,448.07,448.97,450.37,447.65,42324.44,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-27,452.29,452.79,453.9,451.05,25694.53,0.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-26,78.18,77.96,79.95,77.61,61328.13,-0.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-26,5904.13,5904.63,5905.65,5903.61,108638.34,2.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-26,445.93,445.36,446.03,443.55,78127.15,2.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-26,78.72,78.42,79.34,77.88,22772.6,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-26,5847.76,5847.51,5849.07,5846.18,52841.79,2.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-26,452.88,452.01,454.87,451.38,71069.67,2.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-26,78.07,77.48,78.71,75.8,55827.49,2.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-26,5777.2,5777.93,5778.66,5776.98,70604.39,1.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-26,442.89,443.77,444.04,442.24,84275.83,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-26,74.76,75.64,77.57,74.6,75779.2,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-26,5685.7,5685.36,5686.92,5684.64,100936.97,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-26,448.33,448.79,450.5,448.26,17917.31,-0.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-26,79.84,79.52,80.75,78.67,86847,-0.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-26,5761.63,5762.43,5763.57,5761.02,90597.05,-2.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-26,442.72,443.4,444.03,442.42,51697.13,2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-26,77.86,77.17,78.65,76.87,103704.89,0.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-26,5781.62,5782.27,5783.69,5780.33,22610.73,-0.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-26,444.67,444.76,445.48,444.49,14865.45,-0.08,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-26,77.9,78.21,78.34,77.48,83365.75,-1.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-26,75.63,75.87,77.82,75.44,62084.9,1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-26,5790.91,5791.27,5793.21,5789.19,54883.3,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-26,5941.54,5941.34,5942.23,5940.09,26815.44,1.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-26,457.39,456.66,457.58,455.06,69087.11,-2.59,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-26,458.56,458.23,459.73,457.98,106428.33,0.6,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-26,75.78,75.74,75.8,75.55,89469.2,-2.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-26,74.63,74.9,76.77,72.87,55787.83,0.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-26,5860.27,5859.69,5860.85,5858.18,55343.49,-1.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-26,5908.12,5908.54,5910.3,5906.65,106050.95,1.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-26,457.83,457.47,458.42,456.73,79712.14,1.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-26,452.83,453.58,453.66,450.88,38330.05,-0.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-25,79.86,78.94,80.4,77.59,85320.36,-1.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-25,5852.29,5851.62,5852.53,5850.83,74398.12,2.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-25,444.23,443.44,444.65,442.37,34743.46,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-25,77.26,78.18,78.57,76.49,63764.67,1.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-25,5944.75,5944.59,5946.33,5942.73,43100.31,2.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-25,455.16,455.47,456.56,453.9,11644.01,-1.18,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-25,74.84,75.6,77.52,74.17,88573.16,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-25,5683.88,5683.26,5684.31,5681.64,31250.81,0.98,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-25,452.11,451.82,453.03,450.27,64183.28,0.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-25,75.45,75.99,77.84,73.67,75024.09,-0.39,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-25,5933.09,5932.94,5933.35,5931.1,32224.49,1.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-25,459.63,458.71,459.74,456.85,41940.76,2.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-25,77.44,76.55,78.09,75.45,30585.54,2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-25,5656.3,5655.78,5658.2,5654.07,35359.43,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-25,459.28,459.5,460.24,458.6,68398.8,0.16,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-25,77.11,76.83,78.25,75.87,87476.53,0.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-25,5815.61,5816.32,5817,5815.01,47847.6,2.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-25,446.03,447,447.97,445.92,85023.37,1.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-25,77.68,78.26,78.65,76.51,78863.1,0.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-25,78.62,78.32,80.49,77.91,55281.53,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-25,5823.91,5824.22,5824.44,5823.13,13669.74,-1.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-25,5899.04,5898.33,5900.33,5896.53,70960.66,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-25,448.32,448.13,448.78,446.71,109149.43,0.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-25,455.27,455.93,457.36,454.93,45407.62,-2.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-25,75.46,75.98,77.94,74.69,15031.29,-2.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-25,74.55,74.83,76.06,74.05,67875.68,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-25,5773.02,5773.36,5774.42,5772.39,56591.27,1.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-25,5897.09,5896.26,5897.85,5896.18,99176.9,-0.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-25,457.9,458.2,458.38,457.42,102039.3,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-25,447.76,447.63,448.16,447.61,12078.05,2.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-24,76.18,76.86,78.75,74.85,81135.98,0.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-24,5921.61,5922.2,5922.29,5919.98,74608.15,1.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-24,447.32,448.07,448.42,445.64,38532.68,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-24,77.17,77.16,78.13,77.05,55170.18,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-24,5875.7,5876.39,5878.22,5874.8,50462.75,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-24,449.59,449.53,449.98,447.81,20141.94,-1.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-24,77.31,77.18,78.3,76.12,73321.65,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-24,5750.98,5750.6,5752.75,5748.8,63910.1,-1.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-24,457.19,456.9,458.53,455.46,86681.24,-0.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-24,75.29,76.02,76.81,74.8,64695.89,1.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-24,5733.1,5732.44,5733.14,5731.71,25040.17,-0.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-24,449.71,450.41,451.43,447.89,106972.36,-2.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-24,75.72,75.3,76.46,74.32,11933.16,2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-24,5841.66,5842.31,5843.57,5841.27,50015,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-24,444.08,444.22,445.37,443.18,104235.15,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-24,79.87,78.94,80.73,78.8,23812.41,0.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-24,5902.52,5903.31,5905.19,5901.15,38620.4,-1.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-24,462.43,461.92,464.15,461.1,34598,0.08,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-24,75.6,74.75,76.96,73.17,29797,0.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-24,76.44,76.41,76.5,74.57,96901.4,-1.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-24,5948.64,5949.59,5950.08,5947.93,84449.44,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-24,5754.12,5755.07,5756.84,5752.58,80518.73,1.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-24,448.14,449.06,450.1,447.26,103225.35,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-24,444.95,445.46,445.66,443.5,14351.9,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-24,79.42,79.21,80.33,78.04,25014.5,0.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-24,78.87,78.59,79.74,76.85,14285.05,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-24,5807.97,5807.63,5809,5807.06,26667.51,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-24,5667.12,5666.21,5669.09,5666.18,38288.04,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-24,455.31,455.93,457.51,453.66,92643.45,1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-24,450.57,451.35,452.18,448.7,68481.99,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-21,75.87,75.73,76.28,75.35,56324.09,-1.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-21,5651.56,5652.42,5652.91,5650.66,24384.66,2.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-21,449.74,450.52,452.26,449.11,54408.8,1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-21,79.29,79.01,80.8,77.85,79991.76,0.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-21,5736.2,5736.59,5736.81,5734.55,69662.54,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-21,446.02,445.15,447.98,443.2,10381.11,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-21,78.66,78.12,80.41,77.31,109999.79,-2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-21,5870.64,5871.62,5873.4,5868.93,37282.97,-0.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-21,460.3,460.09,461.15,458.99,96564.05,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-21,78.13,78.74,80.04,77.75,106636.29,1.29,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-21,5873.6,5873.02,5873.7,5871.18,96812.55,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-21,456.54,455.81,457.65,454.25,29998.87,-1.36,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-21,76.32,75.33,78.26,73.94,33441.49,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-21,5801.72,5801.83,5802.48,5799.91,93885.97,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-21,459.54,459.12,460.15,457.45,22591.49,0.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-21,78.05,77.63,79.37,76.86,73547.25,2.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-21,5897.91,5897.46,5898.79,5896.76,16864.82,-1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-21,457.26,456.51,458.74,455.54,38869.68,2.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-21,77.88,77.57,78.77,75.81,86671.15,2.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-21,75.95,75.72,77.89,75.43,90127.32,-1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-21,5680.1,5679.53,5680.49,5678.52,75582.28,2.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-21,5755.55,5755.6,5756.72,5755.26,22498.94,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-21,460.54,460.99,461.88,459.05,30346.93,1.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-21,455.67,455.83,455.97,453.99,31506.54,-1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-21,74.78,75.42,77.15,73.55,55592.67,-0.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-21,77.51,78.39,80.2,77.39,42848.99,1.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-21,5856.44,5857.07,5858.35,5855.92,103675.25,-2.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-21,5837.17,5837.47,5838.67,5836.31,88139.13,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-21,459.07,460.04,461.58,457.25,42813.53,-2.14,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-21,446.12,446.74,447.92,444.93,84886.22,1.89,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-20,78.35,78.9,79.38,76.66,45438.73,1.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-20,5795.95,5795.49,5797.31,5793.89,78763.08,-2.14,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-20,447.04,447.22,447.27,446.08,18664.64,2.01,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-20,78.52,78.81,80.23,76.56,11542.86,1.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-20,5803.24,5802.97,5803.31,5801.31,49582.35,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-20,461.36,461.09,462.46,460.59,109188.01,2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-20,77.7,77.29,77.82,75.49,53234.47,2.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-20,5777.21,5776.46,5778.71,5775.06,79952.13,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-20,447.39,446.77,449.07,446.13,66684.46,0,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-20,79.83,79.01,81.15,78.78,30550.69,0.69,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-20,5842.38,5843.02,5844.15,5841.39,59338.44,2.69,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-20,451.14,450.74,451.57,449.1,36963.5,0.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-20,77.24,77,78.18,75.87,67754.54,2.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-20,5756.76,5756.97,5757.52,5754.84,90549.04,-2.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-20,455.32,454.8,455.52,454.68,54975.19,-2.49,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-20,78.38,79.37,80.57,76.48,107469.83,-2.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-20,5711.14,5711.03,5712.33,5710.71,22707.92,0.21,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-20,446.55,445.58,446.67,443.66,52245.73,2.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-20,76.56,76.08,76.78,74.81,36909.9,0.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-20,78.25,78.62,79.05,76.61,88417.85,0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-20,5899.81,5898.91,5899.85,5898.89,86118.74,-0.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-20,5719.12,5718.91,5719.98,5717.47,38452.44,-2.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-20,447.04,447.2,448.37,445.47,66694.88,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-20,446.21,446.56,448,445.54,61302.46,-1.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-20,75.93,75.07,77.34,74.58,24171.42,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-20,76.06,75.54,77.17,74.28,94548.35,-2.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-20,5717.57,5717.72,5718.84,5717.13,10824.63,-0.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-20,5795.89,5796.46,5797.06,5794.23,21264.13,0.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-20,453.27,452.33,453.69,452.09,22547.87,-0.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-20,452.92,452.3,454.13,450.6,10291.35,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-19,78.04,77.74,79.83,77.27,18129.16,2.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-19,5810.96,5809.98,5812.38,5809.47,106559.32,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-19,459.42,459.47,461.14,457.97,57937.72,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-19,78,77.04,78.61,75.05,76258.11,-2.71,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-19,5847.49,5846.6,5847.93,5846.55,22718.45,0.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-19,455.36,456.13,456.75,454.79,79903.27,2.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-19,75.37,75.5,76.78,74.08,78944.66,-1.68,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-19,5922.76,5923.19,5923.65,5922.21,45238.47,1.63,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-19,455.64,455.05,455.76,454.27,11490.32,1.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-19,75.38,74.5,76.78,73.39,22699.06,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-19,5671.92,5672.85,5673.93,5670.63,101873.62,-0.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-19,442.38,442.45,442.55,441.06,52876.16,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-19,76.33,76.18,77.38,74.34,23054.46,-2.84,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-19,5872.17,5871.42,5873.59,5869.49,38480.91,-2.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-19,461.74,461.64,462.79,460.03,39378.52,-2.49,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-19,77.13,77.24,79.12,76.1,44307.89,2.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-19,5656.06,5655.13,5656.58,5654.31,33618.51,1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-19,445.87,445.42,447.54,444.15,23853.88,0.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-19,76.14,76.72,78.41,74.53,102383.63,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-19,78.69,78.68,79.86,77.75,36969.61,0.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-19,5814.04,5813.17,5814.85,5812.23,30564.06,2.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-19,5701.56,5700.74,5701.58,5699.26,41372.59,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-19,448.06,447.17,449.66,446.75,11032.35,0.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-19,452.63,452.47,452.95,450.81,29179.91,0.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-19,76.68,76.3,78.53,75.02,83352.23,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-19,76.32,75.77,77.62,74.31,16278.23,0.52,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-19,5879.41,5879.29,5879.61,5877.72,33222.72,-1.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-19,5755.7,5755.15,5755.73,5753.17,103167.07,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-19,442.93,441.98,444.79,441.23,77019.3,0.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-19,453.13,454.12,454.35,452.82,45351.7,1.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-18,75.92,76.11,77.75,75.29,22844.48,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-18,5852.34,5853,5853.78,5851.68,19916.95,-0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-18,448.03,448.72,450.16,447.79,53987.99,2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-18,77.85,77.22,78.5,75.42,48585.98,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-18,5875.96,5875.16,5877.38,5873.28,82721.93,2.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-18,456.21,457.14,457.8,455.17,37126.98,-1.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-18,76.13,75.81,76.9,74.1,22653.75,1.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-18,5766.8,5766.25,5767.6,5764.36,90344.46,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-18,448.19,447.46,450.13,445.65,20427.16,1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-18,76.64,77.48,79.41,75.03,100244.31,2.55,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-18,5732.7,5732.31,5733.07,5731.36,31261.05,1.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-18,449.97,449.06,451.97,447.32,92756.32,-0.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-18,76.65,75.84,77.33,75.45,85179.93,1.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-18,5764.71,5763.78,5765.51,5763.38,45984.2,0.38,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-18,444.6,443.69,445.77,441.96,54572.78,0.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-18,78.05,77.07,79.93,76.33,72235.8,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-18,5680.2,5680.94,5681.98,5678.92,35861.74,-1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-18,459.7,458.74,460.44,457.46,96182.54,1.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-18,76.8,75.91,77.52,74.83,76052.8,-2.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-18,77.11,77.47,77.78,77.01,41716.13,2.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-18,5657.07,5657.82,5659.63,5656.16,49362.34,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-18,5798.86,5798.95,5799.97,5798.65,82230.73,0.18,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-18,446,446.46,447.4,445.54,67517.86,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-18,449.05,449.8,450.24,448.65,45163.35,2.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-18,77.69,77.46,78.01,76.63,48777.74,1.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-18,77.79,76.82,78.5,75.81,28286.84,0.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-18,5795.75,5795.54,5795.99,5794.51,101525.35,0.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-18,5877.49,5877.03,5877.64,5875.57,63362.02,-1.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-18,460.32,460.47,461.64,458.69,15357.14,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-18,452.28,452.78,453.93,451.93,57434.27,-0.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-17,75.75,75.71,76.93,74.51,60165.65,-1.01,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-17,5671.92,5671.1,5673.46,5670.26,53533.97,1.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-17,450.03,450.85,451.9,448.65,78542.47,0.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-17,76.49,75.96,78.16,74.66,87476.53,1.74,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-17,5798.5,5798.21,5799.17,5798.13,93122.55,0.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-17,462.2,461.79,463.74,460.41,28155.37,-2.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-17,73.97,74.79,76.61,72.02,28493.37,-0.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-17,5939.17,5939.22,5940.45,5937.81,54724.7,2.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-17,447.23,447.74,449.5,446.54,22439.56,0.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-17,74.49,74.83,74.92,73.42,31699.15,2.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-17,5667.93,5667.17,5669.03,5665.7,35915.06,2.08,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-17,442.14,443.09,443.16,440.83,15654.27,0.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-17,76.31,76.14,77.56,75.85,79322.32,-0.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-17,5859.01,5858.01,5861.01,5856.23,19094.05,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-17,460.44,459.74,460.9,458.15,63540.34,2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-17,75.76,76.5,76.63,75.45,56346.45,-1.81,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-17,5714.78,5715.5,5716.33,5713.21,29719.75,-1.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-17,442.37,442.01,443.38,441.47,89174.51,2.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-17,75.36,74.76,75.92,74.2,78856.33,-1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-17,75.87,76.8,76.88,75.18,50071.51,0.82,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-17,5758.77,5758.43,5759.49,5757.18,41749.08,0.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-17,5724.15,5724.15,5726.08,5723.25,100809.18,0.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-17,444.41,443.63,446.03,441.73,29325.91,0.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-17,457.17,456.52,457.2,455.56,95168.55,-1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-17,78.31,77.79,78.77,77.03,85093.94,2.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-17,79.59,78.75,79.87,78.29,28576.47,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-17,5935.49,5934.52,5936.18,5932.97,10480.48,0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-17,5900.52,5900.18,5901.07,5899.65,39408.24,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-17,459.17,458.92,459.94,457.97,27478.55,0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-17,443.61,444.19,445.83,441.94,18791.9,0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-14,76.49,77.39,77.92,76,77334.11,0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-14,5841.53,5842.23,5843.95,5839.8,18707.44,-0.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-14,453.96,453.39,454.89,453.07,64643.79,2.04,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-14,75.7,76.3,77.5,74.39,75896.67,2.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-14,5929.7,5929.67,5930.98,5928.36,16724.48,2.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-14,455.16,455.45,456.12,455.08,84209.02,1.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-14,78.35,78.91,80.76,76.96,58432.69,1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-14,5941.86,5941.81,5942.3,5940.93,66750.96,2.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-14,450.12,450.18,451.64,449.29,44330.38,-1.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-14,79.33,78.71,80.72,78.43,22161.22,-1.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-14,5840.13,5840.77,5842.13,5838.95,102869.16,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-14,446.98,447.02,447.22,446.67,27904.39,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-14,79.76,79.32,79.82,78.31,79229.97,0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-14,5873.74,5873.76,5874.46,5872.3,36028.91,0.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-14,445.82,445.58,446.77,444.42,58499.53,0.69,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-14,77.04,77.48,78.12,75.15,34447.19,-1.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-14,5950.98,5950.56,5951.42,5949.57,85517.01,2.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-14,451.87,452.81,453.25,450.66,86243.39,-1.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-14,77.99,78.1,79.75,77.58,41160.43,-1.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-14,76.46,77.28,79.22,76.38,31152.99,2.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-14,5725.34,5725.81,5727.29,5723.89,57217.6,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-14,5830.98,5830.74,5831.48,5829.97,97074.36,-1.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-14,455.71,455.46,455.88,454.04,78946.79,-2.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-14,448.32,448.93,449.72,446.55,42952.77,2.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-14,79.9,79.39,80.98,78.24,86392.33,-2.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-14,75.82,75.91,77.9,75.03,102923.93,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-14,5830.24,5829.65,5830.9,5827.91,17328.89,2.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-14,5716.85,5717.13,5718.29,5715.52,89538.63,2.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-14,445.69,445.08,446.5,443.38,87126.19,1.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-14,461.44,461.66,461.73,459.92,37470.62,1.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-13,76.02,76.8,77.4,74.23,71765.19,1.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-13,5939.85,5940.15,5941.75,5938.89,14315.89,0.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-13,442.95,442.38,443.95,440.55,97712.3,2.12,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-13,74.61,74.89,76.86,74.4,20603.75,-2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-13,5810.59,5810.79,5812.04,5809.77,24393.67,-1.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-13,448.57,447.62,449.19,446.63,61539.28,2.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-13,75.77,75.55,76.57,73.55,63363.66,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-13,5693.17,5693.69,5694.74,5692.69,65495.37,-1.22,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-13,447.39,447.38,449.03,446.78,33006.68,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-13,77.37,76.51,78.66,75.26,63158.2,1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-13,5790.42,5791.24,5791.27,5790.21,91550.87,2.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-13,458.22,457.75,459.67,456.15,94286.1,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-13,78.9,79.23,81.17,78.25,106692.01,2.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-13,5769.21,5769.68,5770.75,5768.32,80847.33,-0.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-13,449.28,449.58,450.02,447.88,76180.32,1.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-13,75.28,75.27,76.47,73.61,30929.38,-1.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-13,5823.77,5823.12,5824.24,5821.83,25580.68,-1.96,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-13,452.83,453.25,453.52,451.1,91105.45,-2.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-13,75.58,74.65,76.16,73.6,66969.54,-2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-13,74.79,74.51,76.47,73.66,12005.93,1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-13,5797.17,5798.05,5799.81,5796.82,32569.12,0.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-13,5856.59,5856.88,5858.49,5856.06,29894.05,-2.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-13,443.98,444.47,445.82,442.48,37407.09,-2.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-13,449.86,449.97,451.35,448.75,27733.52,-0.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-13,78.99,78.18,80.2,76.61,51665.08,-1.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-13,77.15,76.92,77.71,76.23,54658.95,-1.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-13,5789.08,5788.41,5789.55,5787.12,52331.66,-2.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-13,5654.87,5655.15,5656.06,5653.07,108651.01,1.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-13,456.66,456.56,457.75,455.17,24312.52,2.18,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-13,443.51,443.2,443.97,441.35,61515.71,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-12,75.93,75.21,77.21,73.83,70690.02,-2.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-12,5706.85,5706.11,5707.84,5705.63,46102.42,2.02,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-12,456.56,456.21,458.19,454.66,78336.81,-3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-12,77.9,78.66,80.62,77.88,98244.5,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-12,5929,5928.28,5929.58,5927.15,58899.31,0.42,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-12,453.88,454.37,456.03,453.27,43452.55,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-12,77.76,78.35,79.99,77.22,12964.59,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-12,5878.2,5878.57,5879.93,5877.1,43204.16,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-12,447.25,446.92,447.81,446.02,31783.21,1.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-12,77.34,78.31,78.45,76.77,72910.13,-2.78,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-12,5917.4,5918.24,5919,5915.67,76832.27,2.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-12,443.72,444.2,445.48,442.98,11221.91,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-12,75.13,75.64,76.32,73.59,72890.03,-1.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-12,5867.58,5866.87,5868.11,5865.89,15605.57,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-12,446.65,446.9,447.42,445.66,54169.49,0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-12,75.3,74.82,75.89,73.24,49983.23,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-12,5788.52,5789.33,5790.39,5786.94,83675.26,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-12,443.11,443.98,445.41,442.2,56607.72,0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-12,78.05,77.51,79.28,76.37,70653.3,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-12,75.64,75.47,77.5,74.72,98007.95,2.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-12,5667.36,5668.19,5669.71,5667.32,10734.55,1.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-12,5786.37,5786,5787.52,5785.93,69933.91,-0.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-12,446.62,446.44,447.43,446.29,54266.07,1.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-12,445.59,444.66,446.2,444.2,107742.25,2.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-12,77.43,76.85,78.62,74.98,99302.9,-0.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-12,77.42,76.55,78.69,75.58,30842.25,0.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-12,5791.72,5792.38,5793,5790.81,80290.23,1.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-12,5822.12,5822.27,5822.74,5820.84,54372.74,2.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-12,450,449.9,450.16,448.69,85161.21,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-12,446.48,446.93,448.66,445.17,50114.53,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-11,74.7,75.44,76.03,72.77,71345.71,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-11,5938.93,5939.86,5941.83,5938.55,50115.11,-0.35,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-11,459.84,458.99,461.44,458.76,14900.66,0.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-11,76.75,75.98,78.15,74.23,30193.94,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-11,5805.13,5806.11,5807.57,5803.32,30550.78,0.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-11,443.51,444.47,445.59,442.39,86651.33,1.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-11,77.34,76.37,79.3,76.18,66723.02,2.5,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-11,5927.46,5927.87,5928.36,5925.61,92701.85,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-11,455.75,455.35,457.69,455.12,73869.79,-1.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-11,77.03,77.22,78.25,76.64,15942.53,0.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-11,5676.82,5676.08,5677.23,5675.55,91146.53,0.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-11,454.21,453.91,455.77,452.05,46654.49,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-11,76.36,76.67,77.84,74.94,25471.6,-0.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-11,5907.5,5907.86,5907.92,5906.57,104343.17,0.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-11,446.03,446.74,447.28,445.01,89079.9,0.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-11,75.91,76.88,77.65,74.6,67056.13,-0.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-11,5935.23,5934.51,5936.92,5933.55,10539.54,1.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-11,447.48,446.82,447.49,444.89,73202.05,0.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-11,79.61,79.36,80.32,78.69,102448.64,-2.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-11,77.09,77.85,78.73,76.04,38053.67,2.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-11,5740.18,5740.69,5741.03,5739.95,24191.4,-0.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-11,5801.87,5801.3,5802.37,5799.42,105118.41,0.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-11,454.93,454.31,456.64,452.78,90228.4,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-11,459.47,459.78,461.67,458.02,61100.44,2.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-11,75.12,75.43,76.6,73.86,50087.82,1.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-11,78.12,78.53,79.4,77.85,104233.92,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-11,5847.19,5846.94,5848.18,5845.45,103303.63,-1.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-11,5760.15,5759.95,5760.67,5759.05,23233.1,-2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-11,441.44,441.89,441.97,441.2,31615.55,2.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-11,449.11,449.76,451.68,447.13,26085.35,2.06,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-10,75.19,74.78,75.65,72.91,31429.02,2.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-10,5932.85,5932.22,5932.94,5931.1,100455.58,-1.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-10,457.4,457.51,459,456.29,65594.4,1.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-10,78.6,78.32,79.28,77.87,37192.41,2.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-10,5929.62,5930.14,5931.78,5928.99,19575.84,-0.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-10,452.79,452.66,453.16,450.92,104313.05,-0.43,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-10,76.85,77.19,77.47,76.83,61409.94,-0.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-10,5935.04,5935.22,5936.37,5934.71,58038.69,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-10,446.93,446.65,448.02,446.34,29692.56,1.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-10,77.68,76.7,77.72,76.65,78847.43,-0.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-10,5750.55,5750.49,5752.12,5750.04,71545.77,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-10,451.09,451.52,453.16,450.92,71759.62,1.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-10,76.03,75.7,76.85,75.35,60698.13,-2.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-10,5658.92,5658.66,5660.92,5656.72,75080.02,0.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-10,455.79,455.35,456.58,453.74,54637.54,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-10,78.12,77.16,79.13,75.92,13469.47,2.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-10,5779.56,5779.85,5781.38,5778.02,25848.21,2.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-10,446.44,446.67,447.78,445.36,77493.38,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-10,74.27,75.18,76.98,72.34,13050.6,-1.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-10,77.97,78.03,78.09,77.31,91542.66,2.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-10,5894.1,5893.97,5894.11,5893.13,45341.79,-2.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-10,5770.52,5771.46,5772.24,5769.13,48724.89,2.46,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-10,451.26,451.73,453.39,450.03,44513.49,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-10,456.73,456.82,458.46,455.56,17972.94,-0.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-10,79.91,79.16,80.3,78.13,18390.25,-2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-10,77,76.73,77.08,75.67,46971.83,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-10,5867.79,5867.05,5869.63,5866.9,18217.55,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-10,5887.91,5887.99,5888.21,5886.41,91860.87,-1.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-10,445.77,446.21,447.95,444.68,65405.28,0.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-10,459.02,459.93,460.88,457.16,15967.13,0.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-07,76.43,76.45,76.51,75.73,63252.85,-1.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-07,5658.59,5658.53,5659.5,5658.32,96695.75,2.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-07,449.34,449.65,450.07,448.54,42042.35,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-07,77.51,78.12,79.44,75.74,65876.1,-2.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-07,5946.9,5946.42,5947.95,5944.81,70066.54,1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-07,449.22,449.86,450.25,448.85,52076.45,2.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-07,75.83,76.69,78.56,74.27,103258.84,1.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-07,5863.38,5864.12,5865.74,5863.09,13225.65,-2.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-07,448.86,449.03,449.64,447.14,99356.2,0.95,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-07,75.12,74.65,75.37,73.43,99500.46,1.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-07,5771.28,5770.32,5772.55,5769.73,104555.73,0.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-07,460.51,460.4,460.81,460.26,22920.62,-1.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-07,78.1,78.2,79.06,76.95,13850.42,0.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-07,5731.77,5731.81,5731.99,5730.53,105677.83,-2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-07,455.5,455.37,457.13,455.11,44964.41,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-07,74.76,75.58,76.45,73.1,31113.09,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-07,5722.7,5722.31,5723.57,5721.09,13708.79,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-07,458.74,459.67,461.56,458.25,15320.57,0.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-07,78.87,78.21,79.29,77.76,82121.24,2.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-07,78.67,78.47,79.33,77.37,88144.09,-0.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-07,5699.88,5700.53,5701.69,5698.91,75717,-1.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-07,5699.82,5700.55,5700.68,5699.04,12171.71,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-07,457.95,457.34,459.44,456.81,67488.79,1.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-07,444.36,443.48,444.79,443.29,25346.34,-0.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-07,74.92,75.17,76.33,74.44,14594.87,-1.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-07,75.14,74.73,77.14,72.83,71037.71,0.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-07,5810.71,5810.17,5811.54,5810.02,90876.25,3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-07,5941.51,5942.45,5942.75,5939.66,11304.51,1.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-07,443.39,442.48,443.6,440.81,20594.22,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-07,454.97,454.04,455.04,452.85,93078.31,0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-06,79,78.36,80.77,77.94,22920.34,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-06,5842.21,5841.36,5842.81,5839.74,15121.31,2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-06,448.83,448.71,449.4,447.54,69369.74,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-06,76.71,77.11,77.99,76.46,13138.04,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-06,5906.19,5907.18,5907.23,5904.85,22988.66,-2.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-06,448.69,449.27,449.75,448.65,47461.1,-2.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-06,79.3,78.71,79.46,77.87,19024.11,1.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-06,5948.1,5947.85,5949.36,5946.37,36502.17,-0.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-06,445.33,445.03,446.06,444.5,15724.66,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-06,74.93,74.64,76.64,73.45,53423.98,2.42,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-06,5716.07,5715.66,5717.86,5714.9,38170.93,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-06,446.75,446.99,447.81,446.09,93981.46,0.84,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-06,76.26,76.29,77.39,74.31,48646.84,2.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-06,5743.61,5742.69,5744.29,5740.7,35451.5,-2.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-06,449.96,450.55,451.74,448.77,35618.26,1.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-06,75.46,76.17,78,73.89,70038.21,2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-06,5910.79,5911.14,5911.68,5910.3,72738.01,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-06,456.37,456.74,457.29,456.02,91863.13,-1.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-06,78.58,77.66,78.81,77.26,28743.41,0.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-06,76.25,75.82,78.07,73.96,11641.06,1.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-06,5908.9,5909.86,5911.78,5908.77,68944.32,-2.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-06,5795.47,5794.76,5795.72,5793.96,33600.77,-0.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-06,443.85,442.9,444.85,442.05,56075.19,0.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-06,445.87,446.83,448.14,444.7,84190.17,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-06,74.52,74.84,75.96,73.04,76688.28,2.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-06,77.04,77.99,78.6,76.78,101533.74,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-06,5779.57,5778.77,5780.98,5777.74,88565.61,1.95,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-06,5944.68,5944.8,5945.66,5943.46,72350.24,-2.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-06,452.82,452.36,453.07,450.51,45349.76,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-06,441.7,442.34,442.41,441.53,19296.25,2.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-05,76.27,76.17,76.64,74.72,83894.38,0.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-05,5756.71,5757.22,5758.26,5755.37,89588.03,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-05,450.34,449.52,451.69,448.35,36563.33,1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-05,79.56,78.84,81.35,78.61,66624.2,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-05,5678.37,5678.45,5679.84,5676.82,43885.92,-2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-05,450.07,450.54,452.02,450.05,16899.88,0.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-05,73.71,74.36,74.94,73.49,17198.03,1.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-05,5727.64,5727.02,5728.25,5726.19,61429.95,0.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-05,458.67,458.13,459.28,457.31,38472.46,2.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-05,74.66,74.75,76.22,73.93,16773.17,0.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-05,5898.78,5899.33,5899.45,5898.78,26505.7,1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-05,458.89,458.39,460.41,457.73,82086.67,-2.37,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-05,76.91,77.61,79.11,76.49,68464.79,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-05,5885.39,5885.71,5886.51,5883.4,52925.71,2.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-05,460.77,461.7,462.23,459.56,45398.7,-2.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-05,75.17,75.66,77.04,74.85,64792.26,0.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-05,5886.84,5886.55,5886.93,5886.07,41452.71,-2.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-05,460.5,460.47,462.29,458.8,18873.63,0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-05,78.24,78.36,78.58,76.49,82262.63,1.6,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-05,75.74,75.28,76.87,74.45,75025.29,2.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-05,5875.03,5874.21,5876.12,5872.27,14228.06,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-05,5798.24,5797.27,5800.1,5796.84,57742.13,2.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-05,451.23,451.59,452.89,450.21,93447.16,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-05,460.54,461.02,462.19,460.23,102188.99,0.35,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-05,78.54,78.96,80.03,77.94,109289.99,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-05,76.86,75.96,77.37,75.42,25999.95,2.09,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-05,5687.51,5688.2,5689.24,5685.58,103672.76,1.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-05,5882.49,5882.19,5884.24,5882.14,30952.48,-1.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-05,442.95,442.02,444.02,441.12,57473.32,-1.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-05,459.11,458.38,460.97,456.71,19779.9,1.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-04,77.23,78.11,78.43,76.37,23936.72,1.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-04,5946.67,5947.53,5947.87,5944.71,83033.33,1.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-04,460.07,459.49,461.66,458.59,65747.94,2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-04,77.79,78.28,79.9,75.96,66599.21,-0.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-04,5809.4,5808.41,5810.73,5807.3,23747.69,-0.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-04,446.85,446.57,448.22,444.81,44019.96,-0.62,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-04,77.54,77.98,78.09,75.65,87487.42,2.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-04,5851.92,5851.33,5852.46,5850.43,102938.07,1.8,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-04,461.38,461.77,462.92,460.58,104041.74,0.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-04,76.44,77.4,77.52,75.88,69462.48,-0.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-04,5868,5868.66,5870.13,5866.71,95210.85,1.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-04,447.06,447.41,448.12,445.43,91599.64,-0.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-04,76.14,75.88,77.88,74.9,79691.65,0.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-04,5815.13,5814.45,5815.61,5813.86,58794.2,-1.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-04,446.26,445.76,446.98,445.49,36421.66,-2.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-04,76.62,76.02,76.66,74.08,79016.26,1.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-04,5753.43,5753.31,5753.57,5751.4,55335.54,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-04,452.55,452.35,453.74,452.06,39692.99,2.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-04,74.57,74.48,76.46,73.53,63441.7,0.61,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-04,78.8,78.51,80.58,77.09,19891.42,1.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-04,5719.5,5719.98,5721.73,5719.46,79398.22,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-04,5902.7,5902.51,5902.98,5901.56,27146.68,-1.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-04,442.68,443.09,444.75,441.26,86768.22,-0.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-04,451.89,452.11,453.03,451.81,60501.44,-0.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-04,74.48,74.42,74.92,74,28358.26,1.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-04,73.35,74.3,74.74,72.43,31255.16,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-04,5859.28,5858.99,5860.55,5858.64,88885.05,1.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-04,5714.11,5714.04,5714.32,5712.85,32017.01,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-04,457.57,458.15,459.8,456.11,88712.31,-0.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-04,452.23,451.86,452.36,451.02,66045.14,1.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-03,78.12,78.32,78.94,76.6,37182.89,0.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-03,5767.96,5767.97,5768.39,5767.79,66934.32,2.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-03,458.55,459.15,459.49,458.15,36643.63,-0.33,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-03,75.52,74.79,75.58,72.91,107255.23,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-03,5872.44,5872.84,5872.9,5870.55,39851.94,0.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-03,454.87,454.08,456.37,453.8,37382.16,-1.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-03,76.72,77.63,77.82,75.63,67039.32,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-03,5662.12,5662.54,5663.42,5660.42,109562.89,1.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-03,452.55,452.77,453.16,451.39,12547.47,1.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-03,76.89,77.83,78.73,76.27,13403.38,2.57,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-03,5699.95,5699.83,5700.04,5698.62,73082.47,0.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-03,452.32,452.38,452.58,452.18,43669.87,0.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-03,77.55,77.35,78.64,76.76,56913.29,2.13,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-03,5888.82,5887.98,5890.71,5887.7,96192.05,2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-03,449.54,448.87,449.82,447.47,92192.36,1.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-03,78.42,78.36,78.43,78.25,71006.95,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-03,5781.04,5780.27,5782.83,5779.93,60233,-0.92,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-03,441.66,442.56,444.24,441.5,72404.13,2.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-03,76.12,75.23,77.3,74.19,72560.58,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-03,78.61,78.34,80.48,78.22,73855.13,1.32,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-03,5911.36,5912.11,5913.17,5909.92,58666.37,-0.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-03,5668.92,5669.16,5670.97,5668.53,106108.48,0.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-03,450.5,451.02,452.2,449.09,106129.46,0.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-03,458.82,457.95,459.59,457.73,44735.82,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-03,78.39,78.81,80.48,77.65,48825.5,-1.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-03,78.35,77.66,80.32,76.27,98641.23,0.57,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-03,5801.69,5802.31,5804.05,5801.07,17072.35,0.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-03,5713.35,5714.04,5714.73,5712.8,109778.68,-2.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-03,445.41,445.66,446.53,444.01,41755.09,1.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-03,447.59,447.46,447.8,446.13,14146.58,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-31,79.58,79.11,81.32,77.6,56077.5,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-31,5946.4,5947.27,5947.92,5945.46,42170.81,-2.36,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-31,441.29,442.1,443.86,439.89,62923.58,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-31,75.5,75.2,76.2,75.18,85946.34,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-31,5686.12,5687.07,5688.75,5685.56,54604.63,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-31,444.19,445.17,445.78,443.86,52710.48,1.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-31,74.76,75.43,76.06,73.84,90018.63,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-31,5887.18,5887.33,5887.37,5885.37,42392.23,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-31,445.74,446.54,448.34,445.04,99934.78,-0.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-31,76.69,76.83,77.43,75.27,44163.79,0.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-31,5673.12,5672.88,5674.2,5672.77,62192.62,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-31,441.58,442.32,444.31,440.73,80810.85,-1.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-31,77.49,77.31,78.01,75.33,17537.26,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-31,5724.46,5723.72,5726.11,5722.41,23636.23,2.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-31,457.13,456.5,457.98,454.83,54874.81,2.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-31,74.19,75.13,75.3,72.22,44789.58,-2.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-31,5911.98,5911.68,5913.9,5911.3,16013.25,-1.24,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-31,448.07,448.59,448.85,446.77,64324.61,-0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-31,78.47,79.04,80.69,76.65,12499.6,0.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-31,76.66,77.3,78.86,75.43,35287.74,-1.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-31,5836.86,5836.34,5838.69,5835.36,49963.63,-2.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-31,5776.97,5776.16,5777.12,5775.58,29458.89,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-31,460.85,460.99,462.15,460.33,96309.59,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-31,459.37,460.09,460.62,459.16,65973.3,1.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-31,78.08,78.09,79.15,76.96,40299.54,2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-31,75.32,74.7,75.39,73.24,99500.92,2.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-31,5686.79,5687.26,5688.4,5685.2,38767.23,-2.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-31,5932.98,5932.09,5933.95,5930.13,88442.75,1.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-31,444.23,444.73,445.37,443.96,40719.94,2.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-31,447.49,447.8,448.14,445.76,81475.35,-0.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-30,79.48,78.55,80.68,78.28,48305.89,1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-30,5683.17,5682.76,5684.7,5681.67,86324.99,2.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-30,461.91,461.08,462.75,460.55,78216.33,-2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-30,77.64,77.51,78.27,76.44,73781.59,0.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-30,5726.02,5725.34,5727.37,5724.2,53399.75,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-30,457.49,456.53,458.68,456.06,83653.65,-1.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-30,77.16,78.04,79.26,75.97,22453.05,2.39,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-30,5809.81,5810.37,5811.17,5809.31,38064.48,0.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-30,444.27,444.37,444.64,443.17,64547.94,1.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-30,75.09,74.91,75.67,74.44,84370.76,2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-30,5757.14,5758,5758.18,5757.13,101786.8,0.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-30,447.86,447.22,447.87,446,90982.51,-2.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-30,78.61,77.64,80.07,77.26,81817.05,-2.13,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-30,5818.02,5817.29,5819.54,5817.18,51789.24,-1.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-30,461.71,461.73,463.25,459.73,107979,1.66,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-30,79.58,78.66,79.99,78.43,96227.8,0.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-30,5777.84,5778.75,5779.06,5777.55,109517.67,-2.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-30,456.76,457.22,457.64,455.87,33845.51,0.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-30,74.84,75.73,77.4,73.45,70734.22,-0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-30,76.52,76.38,77.38,76.14,45532.79,1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-30,5844.36,5845.35,5846.34,5843.62,11545.41,-2.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-30,5927.97,5927.37,5928.89,5927.13,63451.4,-2.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-30,445.99,445.73,446.31,444.37,40080.4,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-30,451.45,451.12,451.51,449.22,32472.27,-1.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-30,75.92,75.87,77.1,75.84,37805.59,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-30,74.67,75.61,76.5,74.46,80947.15,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-30,5749.95,5750.31,5751.9,5748.58,74865.74,1.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-30,5868.63,5869.59,5869.85,5867.34,98725.49,0.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-30,462.25,461.48,462.47,460.78,13328.59,-1.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-30,445.99,445.81,446.79,445.56,15916.03,-1.24,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-29,74.76,75.73,77.09,74.46,54319.2,-1.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-29,5782.38,5781.94,5783.35,5780.2,76480.74,-1.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-29,460.84,460.4,461.98,459.63,31653.38,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-29,77.88,77.57,79.33,75.85,87788.4,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-29,5724.21,5723.55,5725.87,5722.19,102808.8,0.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-29,457.29,456.63,458.33,455.49,74073.87,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-29,77.89,76.9,78.43,76.22,46556.54,-1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-29,5764.06,5763.84,5765,5761.86,65576.85,2.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-29,455.71,455.15,455.96,453.48,101976.08,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-29,78.73,79.2,79.51,77.77,13957.06,0.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-29,5729.94,5729.35,5731.66,5729.21,83108.31,-2.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-29,453.62,453.12,454.79,452.42,81586.69,0.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-29,75.29,75.17,76.7,74.98,15377.34,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-29,5902.99,5903.8,5904.15,5902.82,97480.96,2.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-29,453.34,452.36,453.9,451.45,41395.91,0.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-29,77.2,77.76,78.19,75.5,96598.43,0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-29,5846.85,5847.59,5848.08,5846.14,43208.14,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-29,445.34,445.13,447.22,444.33,83021.3,2.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-29,77.97,77.68,79.45,76.93,19640.24,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-29,74.54,75.38,76.13,72.75,20668.95,2.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-29,5771.84,5771.74,5773.47,5771.6,105419.78,2.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-29,5861.21,5861.51,5862.48,5860.66,26282.03,-2.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-29,455.44,456.33,456.54,454.16,99981.05,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-29,459.77,459.13,461.74,459.13,94717.78,2.69,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-29,78.87,78.45,79.63,77.6,75748.05,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-29,74.09,74.54,75.58,72.38,93520.28,2.78,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-29,5925.75,5926.7,5926.99,5923.78,91368.74,1.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-29,5758.58,5757.87,5760.39,5757.54,57111.51,-0.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-29,461.29,461.32,462.58,460.86,61058.43,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-29,456.09,456.61,458.02,454.86,40696.08,2.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-28,77.03,76.79,77.16,76.45,84471.36,1.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-28,5809.13,5809.78,5810.54,5808.77,16686.6,0.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-28,453.91,454.17,454.5,452.49,54533.26,2.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-28,78.38,79.15,79.96,77.09,56061.07,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-28,5720.71,5720.56,5721.04,5719.96,75025.33,1.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-28,453.4,454.19,454.68,451.91,34319.75,1.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-28,79.29,78.51,79.45,77.37,73119.57,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-28,5706.66,5706.15,5708.58,5705.67,24173.99,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-28,444.98,444.39,446.71,442.45,93660.47,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-28,74.01,74.42,75.33,72.83,86311.18,1.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-28,5825.53,5825.28,5825.95,5824.96,57776.24,1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-28,451.91,451.21,453.12,450.64,95735.57,0.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-28,77.24,76.53,77.96,75.57,62836.53,-0.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-28,5872.38,5871.84,5872.64,5870.36,27673.21,2.36,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-28,443.09,442.89,443.9,442.68,97044.53,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-28,75.39,76.02,77.7,75.26,26979.04,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-28,5850.85,5851.43,5851.65,5850.76,38530.69,2.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-28,452.39,452.95,453.45,451.25,73746.41,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-28,77.86,77.1,78.04,76.68,64970.69,-0.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-28,77.85,77.84,78.57,77.09,83844.82,-0.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-28,5750.93,5751.42,5752.68,5749.16,15642.32,1.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-28,5920.18,5920.49,5920.62,5919.06,34081.27,2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-28,449.33,450.11,451.03,447.59,65033.31,-1.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-28,445.43,445.7,447.63,444.99,101617.3,2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-28,77.77,78.68,79.8,76.84,104565.2,1.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-28,75.27,74.52,75.72,73.88,18528.8,-2.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-28,5679.9,5679.33,5680.33,5679.04,22781.9,-2.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-28,5751.91,5752.68,5753.43,5751.54,94280.42,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-28,457.25,457.17,457.42,456.09,45460.89,-1.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-28,453.19,452.35,454.5,450.5,55899.33,2.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-27,75.54,75.3,77.16,73.98,79390.63,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-27,5659.98,5659.78,5660.7,5659.77,50594.32,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-27,446.17,445.23,447.27,443.47,62048.01,-2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-27,75.34,74.65,76.63,74.55,65848.18,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-27,5701.86,5702.77,5703.11,5701.43,87052.33,1.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-27,449.06,449.91,450.8,448.83,52290.58,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-27,78.06,77.62,80.04,76.52,22423.48,1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-27,5945.11,5945.14,5946.48,5943.96,68332.61,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-27,449.66,449.77,451.76,447.73,94162.91,-1.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-27,74.22,74.31,76.02,72.75,16250.09,-1.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-27,5792.37,5792.44,5794.03,5790.5,42474.24,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-27,459.54,458.57,461.51,458.18,99206.25,1.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-27,77.18,76.24,78.43,75.46,40892.01,2.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-27,5684.42,5685,5686.89,5682.5,74320.68,-1.17,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-27,458.82,459.44,459.73,457.3,38110.13,-0.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-27,75.35,74.45,76.86,73.62,56145.35,1.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-27,5699.05,5699.26,5701.07,5697.11,55435.46,0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-27,459.05,459.68,461.55,459.02,57070.29,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-27,75.26,75.96,77.29,74,18542.63,1.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-27,78.52,77.71,78.93,76.93,96581.49,2.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-27,5900.42,5899.82,5901.44,5899.73,48733,0.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-27,5805.13,5805.91,5807.31,5804.02,83708.03,1.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-27,450.45,450.16,452,448.99,22834.07,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-27,455.1,455.03,456.92,454.84,82579.02,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-27,78.08,78.54,79.88,78.07,11967.58,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-27,77.41,78.25,78.49,77.25,55386.72,2.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-27,5800.51,5800.86,5800.87,5799.16,58869.17,2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-27,5794.26,5793.95,5795.93,5793.17,38044.32,2.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-27,442.21,442.22,444.15,441.08,95396.75,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-27,447.01,447.48,448.57,445.42,59805.5,-2.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-24,77.69,76.92,77.87,76.76,101530.92,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-24,5660.82,5660.03,5662.63,5658.64,94117.14,0.36,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-24,459.41,459.7,460.04,458.21,26100.93,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-24,77.78,77.17,78.73,75.26,98628.63,-0.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-24,5754.35,5753.37,5754.7,5752.66,48804.06,0.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-24,452.48,452.28,453.04,450.62,48528.26,0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-24,76.96,76.27,78.26,74.37,64218.62,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-24,5873.38,5872.55,5875.31,5871.6,53503.67,0.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-24,452.79,452.41,453.42,451.37,52894.86,1.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-24,75.16,75.88,76.63,73.5,51531.41,1.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-24,5893.89,5893.6,5895.35,5892.94,100178.18,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-24,453.23,453.67,455.34,453.18,52530.82,0.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-24,76.08,76.07,77.1,74.67,70498.12,2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-24,5730.49,5730.6,5730.98,5730.27,26984.01,-0.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-24,457.95,457.84,459.4,456.4,18514.37,0,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-24,77.06,77.18,78.36,75.56,58176.35,1.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-24,5735.65,5735.03,5736.26,5733.53,72827.04,1.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-24,444.27,445.13,446.49,444.22,47272.6,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-24,76.77,76.92,76.98,76.01,104097.18,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-24,74.97,75.11,76.89,74.87,84878.53,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-24,5724.48,5723.74,5724.83,5722.72,49086.13,0.22,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-24,5802.65,5802.38,5804.51,5801.88,27174.62,1.74,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-24,440.79,441.7,443.53,439.66,66719.55,0.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-24,442.5,443.26,444.85,441.56,25446.12,-1.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-24,75.9,76.54,77.28,75.45,60541.15,-2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-24,78.07,78.92,79.3,76.92,25071.27,2.76,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-24,5784.4,5783.58,5785.57,5782.05,80046.35,1.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-24,5853.75,5853.73,5854.51,5853.53,51644.82,2.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-24,447.99,448.71,450.07,446.4,54862.24,0.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-24,456.85,456.72,458.45,454.95,69276.57,2.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-23,75.01,74.24,76.24,72.41,13735.66,-1.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-23,5730.45,5729.71,5730.91,5728.19,13570.03,0.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-23,455.95,456.2,456.74,455.44,58851.87,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-23,78.22,79.04,80,76.22,84416.04,-1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-23,5941.75,5942.68,5943.5,5941.13,84837.11,2.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-23,451.91,452.27,453.77,450.99,12086.07,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-23,77.72,76.81,79.53,76.13,56638.21,2.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-23,5776.71,5776.13,5777.16,5775.44,17061.73,2.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-23,445.1,444.23,445.97,444.05,79996.2,2.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-23,74.68,74.44,75.7,73.84,75702.35,1.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-23,5810.75,5811.16,5812.25,5810.16,92200.03,-2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-23,450.94,450.7,452.57,448.93,77379.33,1.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-23,74.86,74.51,75.43,73.28,64061.23,0.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-23,5920.51,5920.12,5920.67,5918.13,33761.76,-0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-23,447.72,447.75,448.6,445.83,15244.09,1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-23,79.25,78.45,79.43,76.96,79652.44,-1.78,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-23,5745.14,5744.32,5745.2,5743.5,41642.83,0.5,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-23,449.66,449.49,451.34,448.69,15621.17,-1.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-23,75.31,75.09,76.89,75.08,31319.51,1.52,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-23,79.51,78.78,79.84,78.02,90441.59,1.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-23,5792.71,5792.77,5794.4,5792.51,38500.21,1.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-23,5886.74,5886.77,5887.14,5885.84,31397.88,2.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-23,461.25,460.99,462.2,460.62,15939.28,2.83,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-23,458.69,457.81,460.52,456.08,103116.25,1.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-23,76.03,76.86,78.19,75.84,47517.81,2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-23,76.78,76.48,78.67,74.92,102212.44,0.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-23,5952.17,5951.64,5952.71,5949.71,15610.31,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-23,5828.6,5827.98,5828.64,5826.05,49307.69,-1.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-23,444.86,444.96,446.33,443.27,85868.07,0.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-23,454.56,453.6,455.84,451.73,75466.6,-0.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-22,77.94,78.79,80.74,77.74,76261.19,0.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-22,5824.39,5824.02,5824.47,5823.78,61519.88,0.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-22,460.38,460.9,462.21,459.04,101387.5,-2.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-22,75.9,75.16,77.35,74.03,43660.83,1.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-22,5658.38,5657.56,5659.91,5656.91,73129.33,-0.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-22,450.86,451.71,452.88,449.41,82335.3,0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-22,79.08,79.12,80.16,78.83,78848.88,-1.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-22,5799.14,5799.98,5800.58,5799,88639.75,0.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-22,456.19,456.77,458.7,455.65,47248.27,2.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-22,75.02,75.17,76.75,74.1,38109.38,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-22,5677.85,5678.39,5679.72,5677.72,66753.23,1.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-22,447.87,447.38,447.88,447.31,96279.23,0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-22,76.66,76.34,78.04,75.75,13750.21,-0.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-22,5906.98,5907.71,5908.89,5906.9,19366.41,2.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-22,447.45,447.4,448.66,446.74,70669.81,-2.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-22,77.23,76.45,79.01,76.22,71553.84,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-22,5656.06,5656.62,5657.61,5654.15,32009.54,-1.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-22,443.34,443.55,445.03,442.9,101959.68,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-22,79.42,79.17,79.64,78.52,18784.86,-0.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-22,76.19,75.71,76.74,74.24,16159.11,-0.77,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-22,5652.17,5652.13,5652.28,5652.04,61652.81,1.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-22,5698.66,5699.43,5700.75,5697.71,100130.73,0.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-22,461.76,460.76,461.83,460.36,65511.46,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-22,445.77,446.1,446.56,443.9,19278.12,-1.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-22,76.93,76.36,77.82,75.94,12643.14,2.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-22,74.66,74.6,75.93,73,67888.27,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-22,5727.83,5728.45,5728.59,5727.76,28588.1,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-22,5926.17,5926.23,5927.5,5925.94,83034.85,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-22,459.05,458.46,460.13,456.84,89802.27,-0.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-22,461.46,461.55,461.62,459.72,59126.63,-0.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-21,76.95,77.06,77.18,76.73,66518.49,1.47,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-21,5660.61,5661.18,5661.41,5659.21,76915.46,-2.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-21,450.51,450.78,451.15,448.75,20270.29,2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-21,76.97,76.34,78.42,75.85,43350.81,1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-21,5716.66,5715.73,5717.67,5715.56,41052.4,-2.32,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-21,461.11,461.45,462.56,460.71,80812,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-21,76.38,77.36,78.76,74.55,39424.76,-2.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-21,5677.1,5677.87,5678.64,5675.4,35061.76,2.99,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-21,453.61,454.25,455.87,453.14,85535.95,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-21,78.09,78.97,80.36,77.44,13835.01,1.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-21,5792.64,5793.03,5793.74,5790.8,25916.05,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-21,449.55,450.29,451.82,449.07,69093.47,0.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-21,77.83,77.49,79.46,76.85,40231.31,1.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-21,5927.93,5928.07,5928.32,5927.9,20275.06,-0.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-21,456.6,455.87,457.26,455.16,29008.69,1.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-21,75.79,76.45,77.43,75.73,99383.12,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-21,5811.72,5811.2,5813.71,5810.5,69309.36,2.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-21,443.48,443.64,444.2,441.62,71923.26,-0.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-21,74.99,75.22,75.58,74.32,84106.42,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-21,74.66,74.32,75.15,74.14,40690.28,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-21,5878.62,5879.61,5881.58,5877.03,60847.95,-1.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-21,5732.61,5732.12,5733.23,5730.92,87869.36,-0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-21,457.98,457.95,459.07,457.6,15970.35,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-21,442.17,441.78,442.85,440.17,85988.92,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-21,75.03,75.35,76.01,74.2,58587.2,-0.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-21,78.09,78.04,78.44,77.89,60848.16,2.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-21,5768.56,5768.38,5769.44,5766.8,75184.49,-0.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-21,5735.55,5736.09,5736.37,5733.96,44777.08,1.32,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-21,458.39,458.88,460.51,457.21,45986.38,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-21,451.74,451.66,452.96,449.84,106463.44,-1.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-20,76.78,75.95,78.07,75.26,75588.42,0.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-20,5902.87,5902.64,5904.79,5901.94,45969.68,0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-20,457.14,456.61,458.72,454.71,86924.54,-0.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-20,74.69,74.58,76.51,73.7,33715.16,2.94,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-20,5804.44,5803.62,5804.55,5801.94,34860.8,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-20,445.68,445.11,446.46,443.97,99116.64,-2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-20,76.35,76.38,76.58,74.47,33847.79,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-20,5918.21,5917.24,5919.43,5915.76,11350.67,1.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-20,443.38,442.83,443.95,442.51,65379.99,0.62,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-20,76.54,75.98,77.28,75.85,79474.23,2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-20,5682.32,5682.42,5682.94,5681.29,92707.98,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-20,459.48,459.43,460.98,459.22,25681.02,-0.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-20,75.86,75.42,77.76,73.72,91859.37,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-20,5761.66,5760.97,5763.25,5759.38,25703.42,-2.16,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-20,447.39,447.65,449.65,446.51,27448.65,-0.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-20,75.08,76.04,76.99,74.87,83619.38,1.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-20,5811.79,5812.4,5814.35,5810.39,38361.08,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-20,450.03,449.43,451.83,448.53,82974.87,1.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-20,76.69,77.17,77.52,75.63,91085.17,0,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-20,75.77,76.65,77.07,75.69,32596.45,-0.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-20,5719.93,5720.79,5721.55,5719.4,37597.3,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-20,5946.74,5945.95,5947.01,5944.66,85304.1,2.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-20,457.81,458.63,459.13,456.31,43690.37,0.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-20,458.68,459.18,459.54,457.31,10550.5,-2.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-20,73.85,74.41,75.3,73.54,92849.09,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-20,76.73,77.3,77.84,75,24842.13,0.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-20,5793.47,5794.36,5795.48,5793.27,96094.93,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-20,5673.96,5674.89,5675.98,5672.85,109989.89,0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-20,442.46,442.74,443.25,440.84,102664.66,0.18,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-20,454.13,455.02,456.74,452.93,42457.62,0.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-17,77.83,77.79,79.37,76.16,37442.47,0.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-17,5906.64,5906.8,5908.03,5905.08,95284.48,-1.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-17,445.1,445.1,446.56,443.71,93938.36,2.81,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-17,77.21,77.71,79.6,76.08,83099.97,0.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-17,5760.62,5760.57,5761.99,5759.86,72634.6,-1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-17,456.89,456.28,458.86,454.7,74014.05,1.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-17,77.5,77.24,79.27,75.42,62467.74,2.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-17,5893.02,5893.94,5895.78,5891.13,11271.95,2.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-17,444.96,444.86,445.84,443.47,99197.58,-0.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-17,75.96,76.11,77.31,74.54,62608.24,-2.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-17,5856,5855.37,5856.3,5854.41,58989.77,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-17,459.01,459.16,460.39,458.86,41728.63,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-17,76.6,76.03,77.5,74.29,37375.55,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-17,5699.36,5699.72,5701.49,5697.43,36105,1.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-17,458.11,457.24,458.6,456.94,62777.43,2.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-17,77.32,78.05,79.72,75.62,18647.65,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-17,5871.27,5872.1,5873.75,5869.53,29213.59,0.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-17,442.31,443.29,444.14,441.03,20722.29,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-17,73.89,74.23,74.35,72.67,86798.96,-1.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-17,77.89,77.63,78.3,75.85,28075.66,0.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-17,5710.71,5710.97,5712.51,5710.5,86048.61,2.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-17,5761.92,5761.18,5763.73,5759.37,56100.68,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-17,454.71,455.26,456.58,453.37,24821.91,1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-17,443.1,442.87,445.03,441.39,86885.46,0.78,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-17,76.42,76.12,78.26,75.09,58507.28,2.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-17,74.33,74.89,75.08,74.27,102532.58,1.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-17,5787.06,5787.78,5789.3,5785.32,23384.36,1.95,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-17,5684.31,5683.8,5684.58,5683.3,67305.72,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-17,456.15,456.45,458.2,455.99,16200.67,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-17,441.69,442.68,443.72,441.31,22130.63,1.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-16,77.99,77.64,78.03,75.77,96169.92,-1.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-16,5871.31,5871.97,5872.29,5871.13,64952.47,-2.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-16,444.08,443.73,445.33,442.84,49274.9,1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-16,73.54,74.5,75.98,73.23,16202.9,-1.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-16,5900.69,5900.88,5900.99,5899.64,41216.29,2.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-16,449.4,448.48,451.37,447.16,22306.3,1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-16,74.42,74.35,75.24,72.6,42298.5,1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-16,5914.74,5913.9,5915.32,5912.51,90627.55,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-16,441.98,441.93,442.13,440.94,88782.02,2.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-16,78.94,78.91,80.57,78.06,16489.17,2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-16,5800.28,5799.86,5801.95,5799.27,10100.58,2.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-16,442.82,442.72,444.45,441.43,71625.36,-1.02,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-16,73.84,74.77,76.52,73.72,70574.36,0.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-16,5697.4,5696.95,5698.14,5695.31,20977.75,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-16,443.41,444.3,446.02,443.19,26095.8,-0.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-16,75.66,75.63,77.51,75.63,84393.7,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-16,5676.94,5677.15,5677.27,5676.34,77747.83,-1.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-16,443.51,443.17,444.58,441.77,68056.4,1.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-16,77.1,77.88,78.99,76.94,34227.64,2.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-16,77.34,77.04,77.61,76.72,46580.75,1.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-16,5891,5891.73,5893.52,5889.88,105997.39,2.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-16,5752.02,5752.43,5752.96,5751.35,60638.55,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-16,456.12,456.59,457.56,454.6,92854.08,-1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-16,442.06,442.95,444.87,440.11,45745.76,-1.46,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-16,77.26,76.76,78.08,76.31,46690.21,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-16,77.68,78.63,79.13,77.34,105955.16,0.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-16,5937.7,5937.07,5938.88,5936.31,108822.97,0.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-16,5742.82,5742.68,5744.51,5741.72,16395.57,-0.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-16,457.27,456.48,458.43,456.25,74362.69,0.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-16,443.61,444.13,444.93,441.65,62664.17,-2.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-15,73.33,74.17,74.41,73.13,54095.02,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-15,5708.55,5707.56,5709.33,5707.12,54515.84,0.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-15,459.81,459.19,460.61,457.34,67785.9,-1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-15,74.13,74.67,75.79,73.77,30340.33,-0.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-15,5946.85,5946.69,5948.52,5946.23,71387.19,0.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-15,455.3,456.16,456.91,454.3,16645.01,0.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-15,76.98,77.2,77.62,76.05,10093.2,2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-15,5919.4,5920.31,5921.48,5919.3,102651.16,0.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-15,453.31,453.72,455.7,452.16,22401.25,-2.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-15,77.28,76.41,78.93,76.19,65037.92,1.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-15,5906.68,5906.74,5908.44,5906.14,97168.7,2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-15,458.39,459.01,459.53,456.94,19018.01,2.84,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-15,75.85,76.34,76.51,75.06,63618.93,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-15,5807.52,5808.39,5809.22,5806.72,89515.05,-1.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-15,458.23,457.93,458.92,456.79,16590.2,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-15,75.49,75.13,76.89,73.82,33940.24,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-15,5735.57,5736.32,5736.5,5734.07,96438.79,2.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-15,455.36,455.15,457.31,453.99,21299.39,1.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-15,75.39,74.78,75.78,73.82,51416.09,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-15,73.94,74.19,75.51,72.86,99263.07,0.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-15,5869.41,5869.28,5870.19,5867.87,49822.87,1.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-15,5709.6,5710.37,5711.57,5708.52,95532.41,0.41,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-15,449.6,449.76,450.19,449.58,96996.62,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-15,443.38,443.16,445.05,442.28,89796.82,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-15,77.16,77.31,79.17,77.14,99819.39,2.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-15,76.07,76.7,78.09,74.87,13835.05,1.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-15,5735.01,5735.02,5736.43,5733.41,27695.74,-0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-15,5815,5814.9,5816.53,5813.49,55344.01,2.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-15,455.12,455.34,455.59,453.33,72635.88,0.36,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-15,441.4,441.67,443.33,441.35,39522.29,0.89,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-14,77.04,76.08,77.1,74.1,80499.89,-1.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-14,5885.5,5885.52,5887.35,5884.42,92950.68,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-14,449.06,448.99,449.18,447.46,40810.65,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-14,79.73,78.95,80.38,78.79,106495.38,0.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-14,5871.42,5870.84,5872.92,5869.18,40011.06,2.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-14,452.06,451.16,453.76,450.75,92904.26,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-14,78.68,78.64,79.2,77.25,23452.07,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-14,5794.24,5794.5,5794.98,5793.86,17550.81,2.33,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-14,452.93,452.94,453.44,452.65,49090.29,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-14,73.63,74.52,75.4,73.08,105314.21,2.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-14,5662.96,5663.26,5663.81,5661.78,18052.17,2.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-14,460.42,460.29,461.52,460.21,30715.52,-0.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-14,74.47,75.18,76.53,74.33,32426.49,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-14,5803.89,5804.24,5805.7,5802.19,22183.19,2.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-14,456.42,456.9,458.81,455.73,78464.29,1.59,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-14,76.71,77.01,77.67,76.37,90630.2,-1.52,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-14,5896.06,5895.88,5896.8,5895.33,98856.07,-0.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-14,454.1,454.92,455.59,453.88,50334.43,1.15,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-14,78.2,77.49,78.26,76.38,79862.68,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-14,76.57,75.65,77.02,75.61,10445.57,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-14,5859.3,5860.11,5861.52,5859.27,108353.59,-1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-14,5925.36,5924.42,5926.99,5923.24,91622.94,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-14,441.88,442.04,443.26,440.4,99325.61,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-14,453.2,453.16,454.57,453.14,102913.95,1.12,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-14,75.54,74.75,75.74,74.28,40358.11,2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-14,77.9,77.54,79.68,77.12,66729.38,1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-14,5672.26,5672,5673.11,5670.97,92899.3,2.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-14,5929.36,5929.17,5929.52,5928.47,29885.52,1.27,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-14,451.62,451.62,452.82,451.51,34698.37,2.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-14,446.13,446.13,448.12,444.64,19623.3,1.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-13,76.83,76.66,78.07,75.02,103097.6,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-13,5840.31,5840.05,5841.34,5838.62,101073.99,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-13,447.91,448.45,450.19,446.95,33338.36,0.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-13,74.84,75.34,77.19,72.94,107594.35,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-13,5728.48,5727.59,5730.02,5725.61,97371.25,1.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-13,455.09,455.65,457.06,454.66,31554.88,2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-13,75.29,74.87,76.05,73.54,94808.54,2.5,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-13,5711.3,5711.78,5713.01,5710.15,54237.99,-0.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-13,446.13,446.74,447.3,445.4,77158.59,2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-13,75.52,75.9,76.46,75.26,88989.8,-2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-13,5787.02,5786.88,5788.79,5786.3,104619.64,2.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-13,459.4,460.01,460.04,458,64094.12,2.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-13,75.35,75.76,77.64,73.93,48850.72,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-13,5823.43,5823.3,5824.8,5822.26,41317.19,-2.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-13,453.57,452.96,454.19,452.52,78860.06,-0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-13,76.85,76.41,76.93,75.1,68110.04,-0.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-13,5806.28,5805.71,5807.51,5804.09,50953.64,-1.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-13,443.88,443.19,444.41,441.97,51983.14,1.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-13,77.27,77.25,77.69,75.72,91634.3,0.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-13,76.58,76.04,77.46,75.78,81665.5,0.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-13,5824.34,5823.71,5825.45,5822.86,52129.14,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-13,5755.62,5754.88,5756.63,5754.24,57506.74,1.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-13,442.17,441.81,444.14,440.77,49156.46,-1.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-13,458.59,458.86,459.71,457.42,89721.65,-1.26,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-13,76.43,76.05,77.35,74.93,34143.17,-2.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-13,76.74,77.08,77.35,76.65,81738.58,-2.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-13,5803.14,5803.55,5805.48,5801.56,35909.94,-2.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-13,5930.55,5930.42,5931.5,5928.67,41073.92,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-13,446.68,447.55,448.01,446.53,83542.95,-1.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-13,458.86,459.64,461.15,458.41,33783.54,2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-10,77.81,78.47,79.16,76.29,79086.35,1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-10,5750.46,5750.43,5751.48,5748.66,63304.32,-0.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-10,449.83,449.85,450.99,448.38,16342.69,2.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-10,76.32,76.17,76.45,74.66,22130.35,2.71,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-10,5949.36,5949.41,5949.91,5947.79,98242.54,0.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-10,446.77,447.37,449.06,445.96,23980.62,-2.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-10,76.9,76.63,77.14,76.15,108859.51,2.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-10,5923.38,5923.77,5924.38,5921.68,89872.09,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-10,451.71,451.19,453.23,450.64,46467.16,1.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-10,75.82,76.3,77.33,74.74,95204.54,1.55,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-10,5840.04,5840.46,5841.07,5839.71,30871.66,-0.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-10,449.17,448.56,449.74,447.96,31097.64,-1.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-10,77.63,77.61,78.7,76.17,81601.68,2.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-10,5745.82,5745.45,5746.89,5744.51,93539.91,-1.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-10,460.62,460.73,461.44,459.34,67627.47,0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-10,74.63,74.41,75.08,72.6,80278.66,2.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-10,5795.44,5795.55,5797.16,5794.31,64657.31,2.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-10,445.24,444.69,446.46,443.39,88897.18,-1.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-10,75.26,74.69,76.37,74.42,95811.27,2.92,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-10,77.83,77.37,77.97,76.94,11020.45,-1.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-10,5847.71,5846.89,5849.22,5846.54,75083.79,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-10,5662.49,5662.84,5664.62,5660.79,92007.91,0.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-10,447.52,447.38,448.61,445.49,57398.02,-2.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-10,461.69,461.05,463.67,459.96,41128.12,1.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-10,77.33,77.06,77.83,75.77,104857.2,-0.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-10,76.76,76.64,76.91,75.87,14508.39,2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-10,5710.85,5711.16,5711.36,5709.16,108812.92,0.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-10,5728.77,5728.12,5729.48,5727.58,43368.17,-2.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-10,459.42,458.71,459.69,456.98,15032.82,2.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-10,446.92,446.43,448.76,445.32,51550.42,0.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-09,74.54,75.32,75.75,73.93,21531,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-09,5707.75,5707.42,5709.6,5706.49,29472.2,-2.33,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-09,457.94,457.62,458.66,456.52,54403.33,0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-09,78.38,77.91,79.67,76.49,43556.11,1.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-09,5803.26,5803.03,5804.85,5801.25,48733.81,2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-09,449.8,450.47,451.72,448.71,51986.83,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-09,77.06,77.42,77.73,76.4,66513.4,-1.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-09,5830.1,5830.28,5831.84,5829.34,16901.35,-1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-09,455.35,455.08,456.66,453.98,54279.24,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-09,75.24,74.64,75.78,74.6,63981.04,2.67,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-09,5689.84,5690.42,5690.49,5688.68,13090.68,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-09,460.68,461.49,463,458.92,25143.96,-2.92,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-09,74.8,74.9,75.99,74.41,22627.84,1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-09,5742.28,5741.57,5743.47,5740.97,47027.01,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-09,460.81,460.53,461.07,458.85,48633.27,-0.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-09,77.7,78.56,79.3,76.53,99346.67,1.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-09,5758.84,5759.18,5759.48,5758.04,18000.83,0.43,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-09,459.06,458.31,459.23,456.44,68938,1.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-09,74.07,75.05,76.87,73.6,54728.4,0.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-09,74.3,74.43,75.29,72.44,62702.8,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-09,5902.31,5901.37,5903.85,5901.15,22197.98,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-09,5891.95,5892.56,5893.56,5891.41,55265.29,0.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-09,443.93,443.8,444.38,442.09,48518.56,1.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-09,460.57,460.25,461.63,459.44,86799.49,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-09,76.14,75.77,77.87,74.2,11600.62,0.97,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-09,76.54,76.35,76.68,75.6,102839.53,-2.24,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-09,5661.68,5660.87,5661.75,5659.8,21451.32,2.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-09,5834.5,5834.02,5834.62,5832.15,51267.6,2.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-09,453.87,454.42,456.3,452.82,95577.54,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-09,453.28,452.33,453.99,450.95,74411.1,-1.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-08,75.19,76.03,76.39,73.63,82249.26,1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-08,5859.3,5858.33,5859.6,5856.75,26859.76,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-08,458.36,457.41,460.09,456.12,108366.32,2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-08,76.49,77.45,78,75.66,96775.97,0.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-08,5928.06,5927.51,5928.87,5926.12,41538.37,-1.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-08,457.35,456.57,457.47,455.4,89813.55,-1.2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-08,77.21,76.91,78.74,76.61,102199.59,-0.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-08,5860.07,5860.87,5861.81,5859.4,24219.51,1.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-08,446.23,446.26,448.19,445.38,99895.38,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-08,75.66,74.89,76.79,73.7,61904.45,1.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-08,5851.46,5851.93,5853.45,5851.18,81220.96,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-08,453.19,452.76,454.26,451.8,10369.31,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-08,75.48,74.73,75.85,73.46,55010.67,2.74,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-08,5948.39,5947.85,5948.62,5947.73,69724.78,0.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-08,450.09,449.89,450.49,448.47,96248.4,-0.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-08,77.69,77.87,77.95,75.82,58647.79,1.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-08,5651.36,5651.82,5651.88,5649.95,100953.25,0.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-08,457.95,457.51,458.96,456.82,64251.45,1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-08,74.86,74.26,76.7,73.29,73887.74,-0.6,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-08,73.39,74.15,75.47,71.9,108124.41,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-08,5832.1,5833.04,5834.82,5831.59,57571.14,0.09,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-08,5848.96,5849.85,5850.42,5847.17,23868.01,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-08,448.89,449.78,451.56,447.98,37847.26,1.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-08,457.93,457.56,458.78,457.08,46434.2,-2.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-08,77.4,77.96,78.88,77.37,34942.4,-2.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-08,77.11,76.43,78.42,74.6,24156.31,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-08,5811.45,5812.32,5813.05,5810.51,12871.39,1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-08,5737.84,5737.64,5738.08,5736.86,75631.72,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-08,457.06,457.78,459.04,455.59,77546.08,1.82,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-08,445.73,446.24,446.32,444.46,101272.44,1.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-07,78.54,78.1,80.19,77.01,101922.77,2.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-07,5734.64,5734.82,5735.7,5732.67,79902.8,2.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-07,449.29,449.67,450,449.09,85127.81,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-07,77.18,76.45,77.22,74.86,24864.77,2.85,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-07,5902.22,5902.56,5903.41,5901.37,90423.45,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-07,453.66,453.11,454.06,451.41,105530.99,-2.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-07,76.11,75.27,77.8,74.76,41197.67,0.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-07,5780.64,5779.88,5780.75,5778.31,101871.2,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-07,448.34,447.52,449.03,446.63,89102.1,1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-07,78.54,79,80.91,77.72,75135.16,2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-07,5705.41,5704.63,5706.15,5702.7,48005.01,2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-07,447.34,447,448.52,446.12,98107.65,-2.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-07,77.32,76.35,78.82,75.55,109575.45,-2.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-07,5928.79,5929.53,5930.15,5927.46,99506.18,-0.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-07,457.49,457.3,458.67,456.36,76850.39,0.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-07,79.65,78.81,81.31,77.8,62265.15,2.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-07,5695.69,5695.55,5696.38,5695.53,58545.63,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-07,451.61,451.95,452.1,451.21,14630.05,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-07,77.15,77.71,79.02,76.83,86471.48,-0.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-07,76.95,76.87,77.71,75.04,21639.66,0.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-07,5925.55,5925.89,5927.23,5924.83,57651.54,0.37,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-07,5920.94,5920.86,5922.84,5918.97,26833.8,1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-07,445.85,445.73,446.02,444.43,94686.08,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-07,445.74,445.56,445.85,444.97,21404.05,1.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-07,77.69,77.27,77.89,76.45,58678,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-07,74.85,75.72,77.29,74.73,49393.97,-1.68,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-07,5813.78,5814,5814.77,5812.02,31160.49,0.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-07,5851.13,5850.8,5851.91,5849.21,48348.76,1.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-07,461.02,460.95,462.68,460.54,85249.91,-2.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-07,453.24,452.77,453.89,451.26,93936.52,-1.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-06,77.9,78.64,79.56,76.12,89719.49,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-06,5901.87,5902,5902.54,5901.32,38624.91,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-06,459.09,459.06,459.57,459.01,35034.77,1.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-06,76.73,75.97,76.82,74.81,19426.99,-0.23,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-06,5748.9,5748.36,5750.55,5746.8,42629.76,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-06,446.31,445.45,448.14,443.96,48333.39,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-06,75.58,76.08,77.86,74.26,99604.72,-2.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-06,5777.9,5777.12,5778.13,5776,21979.37,-1.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-06,457.24,458.02,459.08,456.51,73759.22,-2.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-06,77.97,77.46,79.59,76.33,64425.41,-0.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-06,5800.78,5800.7,5800.99,5799.16,78592.33,2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-06,446.92,447.29,448.41,446.13,63566.41,-1.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-06,75.59,75.82,76.46,75.06,103000.51,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-06,5949.09,5949.15,5949.42,5948.05,69409.78,0.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-06,442.63,442.72,444.4,441.13,73562.46,2.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-06,74.61,75.07,76.9,74.26,31037.51,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-06,5948.82,5949.73,5950.99,5947.18,20934.53,1.24,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-06,457.97,458.61,459.87,457.64,108736.71,-1.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-06,78.55,77.68,79.86,76.42,34490.51,-2.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-06,75.94,76.28,77.36,75.55,71605.38,1.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-06,5735.54,5735.98,5736.92,5735.21,10567.89,-1.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-06,5754.65,5755.33,5756.33,5753.6,83862.7,0.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-06,454.06,453.72,455.27,452.26,42368.23,2.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-06,448.32,447.7,449.05,446.78,27704.01,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-06,73.91,74.65,75.99,72.43,100523.39,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-06,73.85,74.71,75.07,72.7,34895.35,-1.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-06,5739.5,5738.89,5739.82,5737.45,51607.97,0.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-06,5869.02,5869.16,5870.19,5868.37,60312.7,-1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-06,442.59,442.8,443.06,441.83,88899.23,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-06,458.62,459.23,459.78,458.53,13734.9,-0.25,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-03,78.14,78.19,79.37,77.28,91524.92,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-03,5849.68,5849.73,5851.65,5848.22,87068.71,0.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-03,461.13,461.42,463.05,460.92,108071.2,1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-03,77.69,78.69,80.01,76.66,24692.46,1.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-03,5704.84,5705.29,5705.87,5704.48,23949.42,1.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-03,452.81,452.16,454.22,451.55,73335.45,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-03,73.31,74.06,75.7,71.67,102071.53,2.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-03,5764,5763.19,5764.73,5761.73,73346.56,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-03,449.94,449.68,450.23,449.41,20503.68,1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-03,77.81,76.88,79.73,75.81,13377.9,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-03,5905.18,5905.76,5907.23,5904.68,84501.96,-0.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-03,460.43,460.49,461.3,459.98,109389.83,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-03,79.21,78.88,80.47,78.17,33120.6,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-03,5699.08,5699,5700.06,5697.65,37598.02,-0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-03,455.59,455.27,456.92,453.71,60779.01,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-03,78.76,78.18,80.43,77.26,79503.95,0.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-03,5885.91,5886.72,5887.12,5884.51,63181.03,1.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-03,460.43,459.62,461.62,459.38,99593.85,2.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-03,73.88,74.32,76.19,72.7,19487.63,1.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-03,75.12,74.75,75.76,73.19,57718.92,-0.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-03,5665.21,5664.3,5666.22,5663.93,107754.83,0.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-03,5711.96,5711.65,5713.02,5711.54,39453.91,-1.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-03,457.38,456.45,458.73,454.53,83039.68,-2.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-03,448.5,447.7,448.82,446.19,93888.55,0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-03,74.19,74.81,76.62,72.61,21162.02,2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-03,78.49,78.66,80.27,77.56,38319.78,-2.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-03,5875.77,5875.63,5877.4,5874.72,42542.98,2.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-03,5718.56,5718.2,5720.31,5717.55,28530.11,-0.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-03,450.32,450.91,452.26,449,29736.02,2.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-03,461.12,460.62,462.69,459.23,55038.64,0.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-02,76.91,76.14,78.38,74.56,21471.61,0.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-02,5771.49,5772.44,5773.95,5770.76,96481.77,-2.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-02,458.57,458.19,460.5,456.72,86945.14,1.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-02,78.34,78.46,79.48,78.13,21748.47,1.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-02,5851.06,5850.08,5851.47,5849.71,85782.16,0.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-02,455.54,455.15,456.41,454.17,72205.63,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-02,76.26,76.28,77.95,74.41,67228.88,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-02,5809.7,5809.63,5809.82,5808.14,16176.47,0.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-02,453.45,453.69,455.3,453.22,14248.6,0.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-02,76.85,76.04,78.19,74.23,65750.93,-1.83,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-02,5689.47,5690.03,5690.9,5688.64,99638.85,-0.26,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-02,448,447.51,449.88,446.59,63074.76,2.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-02,78.82,78.74,79.43,76.97,55591.59,2.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-02,5683.32,5683.61,5685.44,5681.9,46108.65,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-02,453.28,453.28,454.08,452.67,63864.37,-2.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-02,77.91,78.15,79.62,77,21553.59,2.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-02,5692.88,5693.3,5693.4,5692.2,41893.81,-1.84,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-02,458.58,459.19,461.05,458.28,30487.04,1.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-02,78.4,78.45,79.55,77.39,92409.68,-0.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-02,76.3,76.45,77.02,75.42,84909.52,1.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-02,5686.19,5687.02,5689.01,5684.34,21027.67,-2.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-02,5790.94,5791.36,5792.62,5790.83,101944.38,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-02,457.41,457.59,459.3,456.52,43436.51,-2.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-02,458.2,458.12,459.89,456.75,75273.06,-0.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-02,74.96,73.99,76.33,72.26,108782.97,-1.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-02,76.41,76.51,77.65,74.48,96334.65,-0.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-02,5878.22,5878.76,5879.63,5877.36,10455.42,2.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-02,5667.07,5666.3,5667.94,5665.29,45970.28,2.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-02,447.83,446.89,448.2,445.39,45272.23,-1.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-02,457.97,457.89,458.37,456.72,41345.4,2.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-01,74.23,74.45,76.12,72.33,34676.37,1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-01,5906.52,5906.84,5908.12,5905.34,63105.17,-2.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-01,462.35,461.38,463.5,460.93,105224.44,-2.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-01,75.14,75.53,75.99,74.13,28767.19,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-01,5822.67,5822.78,5823.93,5821.09,83172.74,0.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-01,457.88,458.39,460.2,457.68,50346.53,-1.12,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-01,77.28,77.96,78.46,77.12,23826.41,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-01,5694.35,5693.63,5694.99,5691.92,45809.83,-1.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-01,454.01,454.06,454.67,453.07,23409.02,2.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-01,77.72,78.11,79.42,75.76,86527.96,0.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-01,5684.62,5683.75,5686.42,5682.15,86773.3,2.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-01,457.12,457.84,458.03,455.86,85713.27,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-01,75.03,74.16,76.11,72.7,78648.13,0.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-01,5739.94,5739.28,5740.18,5738.06,100031.87,2.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-01,451.49,452.12,453.66,450.21,57136.39,2.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-01,77.86,78.3,79.67,76.46,55003.69,-2.91,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-01,5675.69,5675.51,5676.36,5674.18,79155.68,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-01,454.83,454.2,456.24,452.32,24971.55,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-01,73.4,74.1,74.62,71.67,106117.8,-2.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-01,75.24,75.36,76.04,75.2,54498,-1.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-01,5923.35,5922.99,5924.15,5922.44,36178.1,0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-01,5872.8,5873.05,5873.89,5872.29,77679.31,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-01,451.97,452.14,452.69,450.63,26975.33,1.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-01,454.61,453.96,455.45,452.32,42460.21,-1.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-01,75.96,76.3,77.12,74.69,97165.53,0.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-01,76.52,75.59,77.06,74.59,53267.35,-2.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-01,5938.12,5938.79,5940.03,5937.52,41887.9,-2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-01,5799.19,5798.99,5801.17,5798.57,26419.34,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-01,446.33,446.07,446.71,444.41,35712.56,0.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-01,452.4,451.96,453.13,450.89,107189.41,2.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-30,78.14,77.92,80.08,77.53,99102.78,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-30,5800.94,5800.53,5801.91,5799.76,11964.27,0.71,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-30,459.58,459.6,459.63,458.21,76419.24,2.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-30,75.79,75.12,77.09,74.51,54549.32,2.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-30,5870.51,5870.77,5871.2,5869.64,26009.34,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-30,449.38,449.42,449.56,447.66,56170.53,1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-30,74.35,75.17,76.35,72.41,103367.51,-2.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-30,5718.84,5719.01,5719.73,5717.09,81070.04,2.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-30,444.15,443.26,445.2,441.34,33907.07,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-30,76,75.62,76.38,75.34,21389.79,-2.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-30,5843.75,5844.59,5845.37,5842.29,16293.81,-0.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-30,445.67,445.42,447.08,444.6,61785.32,-1.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-30,73.73,74.11,75.85,72.17,83191.1,-1.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-30,5929.89,5929.03,5931.39,5928.04,101163.85,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-30,456.85,456.6,458.45,454.71,71051.17,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-30,74.85,74.45,76.31,73.84,83383.6,1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-30,5942.45,5942.2,5944.06,5942.01,50566.03,2.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-30,449.19,449.49,450.53,447.56,13695.62,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-30,78.73,78.1,79.29,76.31,16679.14,1.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-30,78.48,78.08,79.57,76.71,87168.45,0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-30,5684.25,5684.12,5684.83,5683.93,33832.97,-0.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-30,5892.06,5892.02,5892.35,5890.54,11281.24,2.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-30,455.47,456.21,456.35,454.66,43570.87,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-30,449.93,450.18,451.07,449.3,20342.02,1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-30,75.96,76.55,77.78,75.94,76448.86,2.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-30,77.56,78.41,78.6,77.29,68539.82,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-30,5728.69,5728.71,5730.39,5727.36,56460.28,0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-30,5836.2,5836.62,5837.47,5835.89,86590.78,-1.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-30,460.78,460.51,461.12,459.14,10535.84,-0.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-30,453.06,453.11,453.7,452.86,79165.57,0.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-29,76.29,75.41,77.79,73.43,15736.23,0.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-29,5753.84,5754.55,5754.87,5752.32,92499.86,-1.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-29,451.06,450.35,452.46,448.67,32815.73,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-29,73.4,74,74.5,71.96,55330.57,2.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-29,5891.15,5892.12,5893.84,5889.72,47074.7,0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-29,441.53,442.19,443.48,441.35,19948.08,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-29,74.37,75.27,76.86,73.08,59104.55,-2.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-29,5805.03,5805.4,5805.91,5803.3,21133.5,1.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-29,447.53,447.82,449.55,446.68,105127.86,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-29,75.54,76.09,76.47,74.92,42127.98,-1.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-29,5696.51,5697.37,5697.94,5694.87,27499.41,0.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-29,457.49,457.7,458.07,456.05,58029.52,-1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-29,75.91,74.92,76.98,73.87,18047.51,1.74,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-29,5677.78,5678.63,5679.46,5676.82,70766.2,-1.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-29,449.31,449.86,451.59,447.99,76392.6,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-29,77.76,77.1,78.35,76.79,23513.12,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-29,5693.87,5693.01,5694.86,5692.4,29585.14,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-29,454.58,454,454.68,452.47,22768.39,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-29,76.11,75.98,76.32,74.67,88050.14,-0.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-29,75.36,75.54,76.24,73.57,57112.54,0.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-29,5841.2,5840.66,5841.99,5839.28,67106.13,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-29,5679.99,5679.01,5681.9,5677.74,53835.76,0.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-29,457.99,457.54,459.97,455.9,21059.45,-1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-29,461.26,461.28,461.59,461.19,98071.39,0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-29,76.53,76.79,76.9,75.02,14261.84,2.88,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-29,75.82,76.78,78.71,74.78,64500.83,-0.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-29,5692.67,5692.43,5692.72,5691.47,92180.37,-1.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-29,5775.08,5775.12,5777,5774.69,61131.14,1.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-29,446.83,446.47,447.65,446.09,14976.29,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-29,454.85,453.94,455.85,453.43,14659.73,0.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-26,78.96,78.15,79.31,76.83,43573.72,0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-26,5888.69,5888.52,5889.63,5887.8,52191.41,-1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-26,455.13,454.34,456.06,453.86,36183.92,0.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-26,77.36,78.35,78.97,75.99,53058.99,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-26,5820.48,5820.96,5821.51,5819.78,106916.84,2.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-26,454.88,455.39,456.96,453.04,76167.38,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-26,76.62,75.63,78.56,75.43,83631.17,-0.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-26,5695.04,5694.87,5695.58,5693.57,93701.85,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-26,449.52,449.1,449.75,447.11,103054.65,1.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-26,76.17,75.59,77.5,75.13,93702.88,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-26,5752.24,5751.49,5753.05,5750.5,50134.17,0.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-26,460.73,460.7,462.6,459.21,65909.76,0.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-26,74.6,75.54,76.08,74.22,94425.19,1.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-26,5681.54,5681.83,5683.51,5680.7,64663.13,1.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-26,443.43,443.25,444.28,442.67,101057.46,-1.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-26,73.42,74.38,75.73,72.71,92004.43,-2.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-26,5787.89,5787.44,5789.07,5785.54,17025.74,-1.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-26,446.01,446.52,447.6,445.24,57721.21,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-26,77.61,77.97,78.65,77.52,96305.06,2.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-26,73.71,74.43,74.5,72.96,20421.16,-0.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-26,5669.09,5670.05,5671.01,5667.94,32404.58,2.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-26,5806.49,5805.89,5806.94,5805.64,33807.1,-1.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-26,456.33,455.38,456.44,453.42,88069.66,0.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-26,451.76,452.69,453.07,450.33,23843.85,-0.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-26,77.17,76.56,77.49,74.81,33474.11,-1.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-26,77.84,77.35,78.06,75.83,58433.69,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-26,5818.08,5818.43,5818.73,5816.79,36393.13,-1.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-26,5702.28,5701.6,5702.42,5701.01,101553.74,0.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-26,442.67,443.1,443.36,441.95,99726.23,-0.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-26,457.8,457.03,458.21,455.65,12999.1,-2.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-25,79.1,78.58,81.07,76.7,109390.25,1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-25,5738.62,5738.48,5739.5,5737.86,65064.43,2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-25,454.28,455,455.64,452.67,44278.42,2.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-25,74.85,75.26,76.24,73.57,32033.72,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-25,5656.9,5657.49,5658.17,5655.9,69530.28,1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-25,441.61,442.17,442.33,441.36,109592.37,1.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-25,76.56,77.27,78.09,76.01,105258.97,0.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-25,5721.25,5721.99,5723.04,5720.51,72147.16,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-25,443.68,444.1,444.9,443.34,21561.68,2.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-25,74.07,74.34,76.02,72.88,39677.42,-0.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-25,5904.88,5905.6,5907.2,5904.5,30772.35,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-25,450.32,449.57,451.31,448.96,41811.25,1.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-25,75.26,75.76,76.76,74.71,39122.58,-2.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-25,5762.3,5762.92,5764.05,5762.27,81960.07,-2.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-25,454.74,454.13,455.67,453.1,83343.05,1.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-25,77.06,77.02,78.57,76.65,104872.66,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-25,5772.14,5772.03,5773.76,5770.96,66426.8,0.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-25,451.36,451.08,452.86,450.81,65866.08,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-25,77.54,77.93,79.13,76.35,106783.11,1.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-25,76.79,76.37,77.75,75.48,16633.2,2.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-25,5745.57,5745.66,5747.42,5745.26,90112.74,0.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-25,5750.21,5750.87,5752.18,5750.1,79251.09,-2.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-25,444.68,445.43,446.43,444.5,47582.45,-1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-25,457.97,457.04,459.13,455.84,96249.65,-1.66,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-25,76.11,76.19,76.65,74.8,24375.89,-1.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-25,77.79,78.31,78.97,76.4,76585.46,-2.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-25,5796.2,5796.48,5796.71,5796.03,70376.38,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-25,5651.76,5651.96,5652.24,5650.09,97711.85,0.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-25,456.8,456.98,458.18,455.73,11330.67,1.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-25,444.99,445.92,446.25,444.52,94059.94,1.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-24,74.07,74.64,75.64,72.17,42256.74,0.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-24,5766.38,5766.36,5767.94,5765.93,54252.58,2.98,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-24,456.28,456.37,458.28,455.95,23203.76,2.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-24,73.6,74.11,75.84,73.11,89997.29,2.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-24,5676.95,5676.95,5677.2,5675.55,99165.11,0.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-24,448.57,448.43,449.04,447.64,99306.49,0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-24,76.48,76.44,77.71,75.54,99490.87,1.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-24,5688.21,5688.7,5689,5686.29,97277.26,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-24,448.55,447.87,450.53,447.83,42852.01,0.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-24,74.98,75.74,76.75,73.01,94558.16,-0.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-24,5897.91,5898.48,5898.61,5897.58,77087.78,-0.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-24,452.34,452.23,452.52,451.19,104595.52,-2.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-24,76.48,76.96,77.8,75.99,88048.23,-0.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-24,5683.71,5682.89,5684.47,5681.87,34156.87,2.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-24,450.94,450.59,452.56,450.32,26929.83,0.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-24,76.48,77.31,77.5,75.31,99608.19,-2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-24,5820.88,5821.4,5821.87,5819.79,103653.15,-2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-24,457.05,457.72,458.85,455.96,12986.61,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-24,76.16,75.65,77.1,74.11,93331.04,2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-24,74.8,74.31,76.17,72.85,33841.25,0.35,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-24,5720.89,5721.64,5721.85,5718.98,92823.55,0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-24,5859.6,5859.03,5861.17,5857.27,64579.99,0.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-24,451.95,452.95,453.85,451.75,31016.42,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-24,446.31,445.45,447.62,445.32,79825.9,2.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-24,73.37,74.36,76.22,72.73,81823.4,0.2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-24,77.82,78.08,79.36,77.08,92885.5,-2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-24,5925.93,5926.32,5928.3,5925.06,16317.46,-2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-24,5782.26,5782.64,5783.79,5781.27,86922.85,-2.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-24,460.36,460.91,461.11,460.04,26025.97,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-24,450.07,449.59,451.99,447.99,40083.5,2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-23,78.02,77.67,78.75,76.58,35074.07,-0.27,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-23,5694.56,5693.95,5695.48,5692.63,74279.66,2.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-23,457.48,456.7,457.68,455.99,94916.77,2.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-23,76.03,75.86,76.7,75.52,49903.95,-1.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-23,5757.81,5757.82,5758.1,5755.99,38320.83,2.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-23,452.44,453.04,454.18,451.87,12862.28,1.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-23,73.16,74.04,75.13,72.31,39114.18,1.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-23,5771.55,5770.69,5772.44,5769.5,54040.23,1.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-23,453.25,452.35,454.86,451.78,100674.78,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-23,73.93,74.75,75.97,72.41,37370.58,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-23,5672.87,5672.99,5673.74,5671.5,31599.57,0.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-23,453.58,453.53,454.33,453.39,47086.44,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-23,74.04,74.32,74.69,72.33,55465.72,0.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-23,5911.34,5911.09,5912.82,5910.73,13907.05,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-23,456.31,456.24,458.06,455.45,57261.12,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-23,75,75.73,76.2,73.49,56254.89,0.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-23,5692.11,5692.26,5693.21,5690.82,34443.12,0.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-23,457.42,457.16,458.56,455.64,40558.43,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-23,75.83,76.14,76.53,74.16,11430.52,0.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-23,75.79,75.65,76.68,75.51,73747.38,2.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-23,5770.4,5771.05,5772.12,5769.2,73925.49,2.39,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-23,5685.09,5686.02,5686.6,5685.02,37493.9,-0.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-23,460.85,460.34,462.33,459.45,65026.89,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-23,444.71,444.57,445.35,444.56,102449.52,-0.33,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-23,77.94,77.05,77.95,76.62,100334.02,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-23,73.71,74.17,74.4,73.47,109755.8,2.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-23,5678.47,5678.9,5680.13,5677.17,17378.04,-0.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-23,5731.42,5730.51,5733.13,5729.37,89578.02,0.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-23,446.34,445.44,447.26,444.28,64570.61,0,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-23,456.14,456.6,457.17,455.18,21561.95,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-22,79.07,78.21,79.3,77.87,35989.63,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-22,5907.29,5906.56,5908.04,5905.73,78674.26,2.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-22,453.27,453.69,453.89,453.08,17891.14,-0.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-22,77.53,77.69,78.35,76.46,55368.44,-1.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-22,5753.91,5754.13,5756.04,5753.32,72812.17,1.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-22,452.87,453.72,454.17,451.36,82912.08,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-22,73.56,73.89,74.18,72.65,52954.42,-0.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-22,5746.64,5747.01,5747.98,5744.89,30029.94,2.46,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-22,446.67,446.42,448.43,446.2,66432.03,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-22,79.41,78.66,80.68,77.05,94121.9,2.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-22,5705.34,5704.77,5705.84,5702.8,95353.7,2.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-22,458.35,459.31,460.94,456.56,29827.42,2.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-22,74.43,74.68,74.75,73.31,90829.49,2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-22,5780.37,5780.93,5782.42,5779.52,48254.36,2.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-22,450.43,450.66,451.73,449.59,79822.24,2.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-22,78.28,78.71,79.44,77.6,56474.62,2.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-22,5909.22,5908.6,5910.41,5907.07,65388.01,-1.56,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-22,456.76,457.38,458.78,455.38,82654.08,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-22,76.7,76.86,77.6,75.34,24954.77,1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-22,78.98,78.25,79.53,77,72719.33,2.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-22,5729.82,5729.33,5730.45,5728.02,43866.59,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-22,5773.95,5773.44,5774.64,5772.96,30025.82,-1.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-22,450.78,450.34,452.28,449.51,85697.97,0.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-22,452.64,451.94,453.51,451.44,40369.2,-1.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-22,75.91,76.25,78.2,74.53,76128.13,2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-22,77.38,77.23,78.77,75.37,87536.71,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-22,5825.31,5824.77,5826.86,5823.31,76511.74,1.56,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-22,5660.49,5660.51,5662.39,5659.93,65882.36,2.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-22,458.05,457.54,459.91,455.99,31115.4,1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-22,462.07,461.08,462.09,459.23,14378.32,1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-19,74.95,74.19,76.63,74.01,42823.68,0.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-19,5694.43,5695.28,5695.63,5693.28,62731.27,1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-19,452.81,452.97,453.81,450.88,66590.72,2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-19,77.09,77.74,79.68,75.44,62268.46,2.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-19,5687.51,5686.94,5688.69,5685.25,90952.81,2.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-19,442.22,441.58,442.38,439.8,47877.97,0.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-19,79.12,78.39,80.3,78.24,67692.46,-0.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-19,5667.32,5666.95,5669.22,5665.98,102807.31,-1.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-19,447.96,447.19,449.81,446.39,57595.28,0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-19,74.84,74.88,75.38,73.94,26509.25,1.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-19,5907.87,5908.01,5908.53,5907.32,97914.11,2.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-19,444.78,445.27,446.68,442.88,98234.41,2.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-19,75.65,75.85,76.48,74.73,95151.3,-1.34,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-19,5938.68,5939.31,5939.68,5937.38,57535.22,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-19,443.96,443,444.79,441.44,58790.1,0.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-19,76.89,76.28,78.61,74.44,50795.28,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-19,5913.09,5912.72,5914.59,5911.01,12147.41,-1.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-19,451.07,450.12,451.98,449.47,80721.15,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-19,75.13,76.04,77.95,73.63,13444.38,0.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-19,76.56,75.63,78.42,73.93,12689.52,1.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-19,5757.13,5757.81,5758.81,5755.66,17037.78,0.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-19,5850.2,5849.71,5851.33,5848.08,106816.07,2.59,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-19,457.55,457.49,457.7,457.47,68626.56,0.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-19,446.18,445.51,447.3,443.57,99793.78,0.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-19,77.29,78.01,79.33,75.54,18853.49,-0.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-19,74.86,75.5,76.92,74.07,87343.26,1.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-19,5720.04,5720.61,5722.05,5718.14,60941.62,-2.1,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-19,5893.19,5893.24,5893.8,5891.46,12689.83,1.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-19,452.44,451.57,452.74,450.2,44368.5,1.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-19,449.28,448.67,450.19,447.29,57547.65,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-18,74.96,74.84,75.77,73.12,65213.25,-1.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-18,5939.66,5940.27,5940.35,5938.54,37054.01,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-18,441.96,442.25,442.27,440.19,109016.65,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-18,78.86,78.3,79.36,77.35,82477.24,-1.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-18,5686.31,5686.99,5688.52,5686.07,21190.29,2.1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-18,444.4,443.43,444.88,442.8,55644.73,2.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-18,78.18,77.31,78.6,76.89,63199.74,-1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-18,5773.31,5772.39,5774.85,5770.85,50115.09,-2.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-18,443.19,442.42,444.83,441.8,81810.65,-0.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-18,77.15,77.43,78.14,76.33,59473.2,2.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-18,5719.83,5719.9,5720.43,5718.29,11299.36,2.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-18,441.16,442.04,443.74,440.04,52075.36,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-18,78.33,78.35,79.92,77.95,68883.41,1.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-18,5794.3,5795.16,5796.61,5793.75,62509.5,0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-18,453.67,453.52,454.95,451.84,103354.4,0.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-18,74.39,73.92,76.02,73.54,73084.57,1.16,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-18,5926.49,5926.67,5926.96,5925.44,90322.03,1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-18,453.91,453.6,454.21,452.04,85722.73,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-18,77.35,76.88,77.6,75,67289.16,0.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-18,77.15,77.83,78.42,75.35,46453.9,2.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-18,5900.81,5901.05,5902.19,5899.63,32249.66,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-18,5815.55,5815.76,5816.58,5815.35,40162.92,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-18,443.56,443.4,445.39,442.1,87550.85,-1.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-18,443.47,442.72,444.8,441.46,56664.52,-1.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-18,74.29,74.59,75.98,72.32,76665.37,0.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-18,76.78,76,78.21,74.6,69728.63,0.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-18,5688.91,5689.66,5691.16,5688.21,106596.53,0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-18,5677.37,5677.38,5677.72,5677.18,75221.25,-1.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-18,441.46,442.35,443.75,440.03,36043.25,0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-18,459.09,459.86,460.23,457.57,76352.9,2.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-17,76.89,76.89,77.97,75.3,29054.54,1.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-17,5807.7,5806.74,5809.61,5805.28,103872.82,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-17,448.69,447.8,449.47,446.38,71150.44,1.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-17,74.53,75.15,76.78,74.09,34900.39,1.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-17,5851.27,5852.14,5852.28,5850.65,33305.81,2.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-17,453.95,454.77,456.59,453.81,72058,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-17,78,77.74,78.21,76.22,93748.67,1.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-17,5939.7,5939.46,5940.66,5937.86,60900.41,1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-17,453.16,452.74,454.48,451.73,48309.44,1.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-17,74.79,75.53,76.02,73.91,55451,1.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-17,5665.21,5665.37,5666.13,5665.07,16974.49,-1.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-17,444.52,443.81,446.14,442.17,85849.05,-0.52,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-17,76.49,75.87,77.37,74.53,79982.48,2.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-17,5837.59,5837.12,5837.7,5837.05,84471.42,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-17,455.68,456.3,458.28,455.56,10205.65,0.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-17,74.27,75.02,76.78,72.38,36925.1,-2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-17,5826.46,5826.17,5827.14,5824.31,37621.07,2.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-17,444.33,443.33,444.42,441.63,34700.38,-2.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-17,76.94,77.09,78.81,75.5,71522.79,-1.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-17,75.54,76.05,77.44,74.37,15659.71,-0.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-17,5724.05,5723.12,5726.05,5722.41,44082.59,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-17,5876.44,5877.13,5878.95,5875.51,88076.81,2.11,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-17,455.43,456.22,458,454.11,80478.25,1.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-17,448.13,447.39,448.96,445.61,95982.11,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-17,79.41,78.62,80.58,77.49,106256.25,2.98,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-17,76.36,76.42,76.93,75.08,58770.5,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-17,5758.72,5758.58,5759.14,5758.2,41770.72,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-17,5697.01,5697.51,5699.25,5696.27,100324.65,0.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-17,453.62,453.12,453.86,451.97,99462.65,0.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-17,458.29,457.99,458.86,456.23,89651.26,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-16,74.74,75.59,77.18,74.66,93274.38,-2.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-16,5835.87,5834.91,5836.82,5832.92,100529.92,-0.44,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-16,447.39,447.39,449.31,447.27,20365.36,-2.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-16,74.82,74.63,76.61,73.76,60856.29,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-16,5666.43,5667.32,5668.09,5666.37,11490.59,0.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-16,456.02,456.37,457.35,455.87,44121.66,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-16,74.64,75.01,76.7,74.62,74682.22,1.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-16,5852.8,5852.95,5853.79,5851.33,107095.99,0.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-16,451.17,450.41,451.71,450.02,53198.39,-1.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-16,78.22,77.72,79.28,77.35,103233.08,1.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-16,5704.61,5703.65,5704.88,5702,93117.9,-0.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-16,460.76,461.27,461.75,459.27,54745.34,-2.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-16,75.87,76.16,77.48,74.88,96101.46,2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-16,5820.98,5821.8,5822.04,5819.87,88462.99,0.61,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-16,443.11,443.94,444.35,441.78,38560.23,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-16,75.31,75.7,76.01,74.16,105460.48,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-16,5817.21,5816.82,5818.89,5816.79,85637.82,2.62,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-16,445.67,445.46,445.88,443.96,19478.38,-1.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-16,77.59,77.02,78.28,76.5,14865.63,1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-16,78.71,78.17,80.32,76.76,26933.28,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-16,5837.43,5836.84,5838.68,5835.42,12394.5,0.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-16,5797.48,5797.56,5799.43,5797.24,53047.86,-2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-16,457.85,457.58,459.61,456.64,60349.61,-0.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-16,446.34,445.39,447.85,443.4,84087.76,-2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-16,78.66,78.4,78.75,77.66,49431.54,0.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-16,77,76.41,77.36,75.9,53837.89,2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-16,5913.73,5913.49,5914.02,5912.81,79800.17,2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-16,5889.53,5889.5,5890.87,5888.61,96974.77,-0.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-16,442.88,442.5,443.2,441.7,82675.89,-0.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-16,453.57,452.86,454.69,452.33,50711.56,-0.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-15,79.74,78.78,81.12,78.72,92587.32,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-15,5813.93,5813.16,5814.48,5811.43,69996.64,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-15,447.91,448.27,448.32,446.01,27387.17,0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-15,76.07,76.56,78.4,75.86,82656.4,-0.35,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-15,5823.37,5823.68,5824.32,5822.02,28715.74,0.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-15,451.65,450.73,453.1,450.51,88968.15,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-15,74.11,74.07,75.59,74.04,36461.27,-0.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-15,5821.04,5820.77,5822.05,5820.01,54334.41,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-15,448.72,448.23,450.24,446.74,37135.57,0.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-15,77.57,77.97,78.29,76.31,34270.45,0.72,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-15,5722.5,5722.3,5723.62,5720.92,107118.95,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-15,443.33,444.25,444.89,442.03,30884.8,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-15,73.93,74.37,74.69,73.05,11029.41,-1.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-15,5928.99,5929.14,5929.17,5927.88,102187.49,2.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-15,452.9,452.92,452.95,452.36,20778.02,1.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-15,76.45,75.49,77.52,74.69,49222.83,-1.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-15,5707.13,5707.34,5708.3,5705.73,22110.49,1.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-15,450.54,451.4,452.76,449.14,73602.21,-2.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-15,78.17,77.88,79.23,77.58,64286.54,2.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-15,75.82,76.05,77.2,75.1,87912.04,-0.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-15,5924.3,5924.91,5925.9,5922.88,40963.98,-2.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-15,5771.73,5771.72,5772.96,5771.02,106632.61,2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-15,457.56,457.31,458.83,455.34,109577.65,1.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-15,443.26,443.22,443.28,442.61,29680.32,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-15,74.69,74.09,74.95,73.92,105320.94,1.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-15,77.24,77.18,78.79,75.61,35373.91,-1.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-15,5659.25,5658.34,5659.38,5657.66,96190.92,2.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-15,5676.88,5676.58,5678.38,5675.45,38585.58,-1.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-15,454.5,455.11,456.06,454.45,45771.77,-1.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-15,440.76,441.57,441.66,439.93,14010.47,2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-12,77.83,78.15,79.06,76.97,94604.51,1.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-12,5821.46,5820.65,5823.15,5818.86,70460.57,-0.44,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-12,447.8,448.65,450.4,445.88,66532.12,1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-12,73.25,73.8,75.17,72.81,38609.84,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-12,5776.93,5777.27,5778.44,5776.88,47874.07,0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-12,458.76,458.38,460.11,456.88,94488.87,0.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-12,77.71,78.08,79.29,75.8,30549.78,-1.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-12,5773.65,5772.81,5774.44,5772,83732.73,-0.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-12,449.06,448.54,450.57,446.63,15869.69,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-12,78.86,78.42,79.88,76.99,29527.89,0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-12,5896.77,5897.38,5898.85,5896.18,90173.56,-1.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-12,442.83,443.75,444.63,440.87,33713.77,-1.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-12,74.93,74.06,76.25,72.55,100159.76,0.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-12,5922.46,5921.98,5922.79,5921.02,53290.55,2.84,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-12,452.65,453.19,453.48,452.1,52063.87,-1.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-12,78.26,77.83,79.71,76.53,95536.23,0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-12,5763.9,5763.86,5765.67,5763.55,72984.45,2.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-12,455.88,456.19,457.56,454.73,17136.14,-0.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-12,77.58,78.04,78.75,76.09,62105.44,-1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-12,76.05,75.63,76.94,75.47,76444.96,2.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-12,5794.08,5793.44,5794.58,5791.81,53177.09,0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-12,5655.15,5655.49,5655.78,5653.89,20952.28,0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-12,443.06,442.51,443.79,441.47,104572.96,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-12,444.14,445.13,445.4,443.18,17964.65,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-12,75.17,75.87,77.57,73.38,53023.47,-0.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-12,76.92,77.9,79.25,75.55,47892.53,2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-12,5676.06,5676.34,5677.75,5674.84,22503.93,3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-12,5727.51,5727.67,5728.04,5726.83,59664.84,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-12,447.34,448.16,448.5,446.64,84319.5,-1.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-12,447.96,448.84,448.92,447.82,34654.77,0.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-11,78.09,77.86,79.26,77.48,93679.79,0.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-11,5905.33,5904.59,5907.18,5903.36,50063.38,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-11,449.05,449.88,451.43,447.79,57926.59,1.39,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-11,77.46,76.75,78.61,74.78,47503.67,0.13,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-11,5745.56,5746.08,5747.73,5744.62,49805.64,2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-11,444.98,444.56,445.21,443.62,64338.63,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-11,74.86,74.87,75.9,73.85,79755.48,2.44,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-11,5794.51,5794.4,5795.31,5793.92,32698.72,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-11,445.13,445.23,446.46,444.34,47011.34,0.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-11,77.65,78.65,80.62,76.91,101252.25,-2.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-11,5829.49,5829.89,5831.31,5828.98,78046.18,1.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-11,447.98,447.76,449.13,447.7,14835.76,-2.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-11,75.2,75.72,76.92,74.18,70825.46,2.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-11,5766.06,5766.43,5767.3,5764.06,57390.67,-0.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-11,458.48,458.33,459.96,457.88,79685.82,1.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-11,77.09,77.79,78.27,76.43,48728.69,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-11,5726.57,5725.69,5727.31,5723.98,102456.53,-1.43,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-11,451.93,451.27,452.86,449.57,52888.17,-1.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-11,78.34,77.67,78.96,76.16,23249.34,-0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-11,76.54,75.85,78.35,74.56,104260.2,0.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-11,5918.75,5919.71,5921.35,5916.88,108949.61,0.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-11,5736.07,5735.59,5737.76,5735.43,72009.62,0.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-11,448.43,448.46,448.64,447.93,20686.46,0.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-11,453.52,453,454.38,452.6,95863.31,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-11,77.86,78.24,79.93,76.38,94440.5,2.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-11,77.59,78.04,79.2,76.42,54694.61,-0.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-11,5790.64,5790.56,5792.61,5788.87,25072.27,0.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-11,5714.55,5715.22,5716.75,5714.26,87174.53,-0.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-11,442.75,441.81,444.14,440.4,60906.76,1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-11,450.21,450.97,451.89,448.35,59014.2,0.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-10,76.95,76.92,78.34,76.6,55738.95,-2.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-10,5889.98,5890.45,5892.18,5889.25,70522.8,0.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-10,447.27,447.84,448.36,445.82,22221.74,2.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-10,74.9,74.45,76.32,73.84,19121.13,0.27,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-10,5699.35,5699.11,5700.56,5697.74,96697.06,2.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-10,456.49,457.26,459.08,455.51,40058.78,0.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-10,78.47,78.22,79.49,78.08,90140.7,-0.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-10,5949,5949.1,5950.71,5947.48,58051.92,-1.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-10,459.14,458.63,460.46,456.94,53906.85,2.75,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-10,75.61,75.35,77.57,75.08,62360.95,2.28,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-10,5855.46,5854.98,5856.61,5854.8,17232.48,-0.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-10,456.62,456.69,457.99,456.27,77072.61,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-10,75.64,75.53,77.3,74.6,84018.14,0.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-10,5831.03,5831.46,5832.79,5829.89,37213.39,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-10,455.16,454.78,456.84,453.76,81155.65,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-10,75.14,74.16,76.95,74.03,88300.27,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-10,5816.74,5816.05,5818.25,5815.8,19586.4,-1.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-10,457.96,457.83,458.15,456.37,70051.46,1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-10,74.03,74.02,74.48,72.21,95739.39,-0.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-10,74.36,75.28,75.85,72.96,42627.52,2.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-10,5689.99,5690.4,5691.7,5689.52,80386.8,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-10,5905.87,5906.81,5906.81,5903.98,92175.44,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-10,445.49,444.85,445.49,444.25,20731.91,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-10,442.49,441.6,443.84,440.81,11187.52,0.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-10,77.42,77.85,79.1,76.69,57605.76,2.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-10,75.06,75.1,75.42,74.79,91532.84,2.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-10,5852.93,5853.77,5853.82,5851.58,35539.3,-1.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-10,5881.71,5882.02,5882.8,5880.75,52037.85,-0.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-10,448.96,448.59,450.16,447.28,68269.6,1.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-10,460.61,460.18,461.56,458.22,54059.42,2.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-09,74.37,74.08,75.32,73.71,71890.57,-2.99,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-09,5841.5,5841.76,5842.54,5840.46,47935.1,0.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-09,461,460.8,462.59,459.33,19776.29,-2.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-09,74.12,73.84,74.53,71.94,83088.64,1.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-09,5767.75,5767.97,5768.73,5766.83,13208.84,-2.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-09,454.23,454.56,455.54,453,15302.88,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-09,78.84,78.38,78.84,77.05,43488.87,2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-09,5663.41,5662.6,5664.48,5661.44,73860.71,2.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-09,442.97,442,443.45,440.16,21100.8,-2.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-09,76.93,77.11,78.83,76.65,62901.14,1.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-09,5738.73,5738.81,5740.15,5738.45,28126.64,-0.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-09,452.54,452.87,453.09,451.36,18858.96,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-09,76.67,76.82,78.34,75.01,37842.3,2.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-09,5759.8,5760.79,5762.17,5759.61,89589.95,0.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-09,443.14,443.62,445.35,443.12,95280.65,1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-09,76.97,76.58,78.63,74.62,68421.47,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-09,5849.03,5849.28,5850.87,5847.63,84679.02,-0.8,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-09,455.57,455.76,455.99,454.82,108029.15,-2.08,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-09,75.18,74.59,76.41,72.99,54173.09,1.77,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-09,77.54,76.87,78.33,76.77,48939.55,1.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-09,5683.98,5684.36,5685.86,5682.69,108259.66,0.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-09,5825.17,5825.94,5827.07,5824.92,97632.12,-0.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-09,458.15,459.02,460.85,458.11,65097.61,-1.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-09,441.34,441.68,441.72,441.31,64370.32,-2.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-09,74.14,75.03,75.45,72.37,53632.01,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-09,77.06,77.96,78.17,75.38,17881.94,-0.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-09,5887.79,5886.86,5888.03,5886.57,108060.03,-0.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-09,5792.42,5792.33,5793.66,5791.29,47478.59,2.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-09,457.19,456.81,457.95,456.05,62023.87,0.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-09,441.4,441.36,441.86,440.32,105932.29,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-08,75.2,75.16,76.43,73.37,88019.75,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-08,5743.98,5743.21,5743.98,5743.02,100391.3,0.45,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-08,455.59,456.38,457.31,454.69,52017.57,0.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-08,78.76,78.05,79.62,77.29,100136.49,-0.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-08,5886.81,5886.17,5887.57,5885.75,40333.63,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-08,443.22,442.73,443.33,441.73,83412.65,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-08,74.54,74.95,76.41,73.84,24905.62,-1.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-08,5931.45,5931.24,5932.24,5929.84,15070.51,-0.61,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-08,451.66,451.86,453.76,450.64,79920.9,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-08,75.09,75.96,76.19,74.5,29845.24,2.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-08,5817.17,5816.69,5818.15,5814.74,57170.85,2.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-08,446.41,446.4,447.39,444.49,34685.49,-0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-08,75.07,75.64,76.52,73.25,38892.66,0.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-08,5744.03,5743.08,5745.87,5741.52,48659.42,0.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-08,442.43,441.58,442.56,440.45,46100.61,-0.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-08,75.46,75.87,76.11,73.52,78021.93,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-08,5752.85,5753.22,5755.08,5750.98,96715.13,2.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-08,455.11,454.15,455.67,452.95,73035.37,-0.96,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-08,74.41,74.61,75.84,73.67,100534.77,-1.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-08,78.91,78.05,80.16,76.47,86984.42,-2.69,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-08,5699.77,5699.71,5699.93,5698.59,53019.25,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-08,5800.89,5800.09,5801.38,5798.61,99916.13,1.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-08,453.97,453.49,454.26,451.87,39915.98,-1.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-08,441.3,441.67,442.52,440.69,74944.5,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-08,75.28,75.64,77.36,75.23,87434.69,-2.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-08,76,76.72,77.4,75.34,87197.34,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-08,5873.48,5872.75,5874.03,5871.23,67167.34,1.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-08,5694.98,5694.14,5695.8,5692.65,13780.55,-0.48,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-08,445.06,445.77,445.92,444.91,72827.76,0.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-08,446.37,446.47,447.21,445.83,35372.09,-2.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-05,79.48,78.71,80.83,77.11,12291.93,-0.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-05,5842.97,5842.85,5844.13,5842.03,11576.61,0.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-05,444.9,445.83,447.2,443.92,65149.13,-0.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-05,75.27,76.03,76.44,74.45,11878.01,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-05,5744.25,5743.51,5745.33,5742.95,48286.07,1.07,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-05,461.75,460.93,462.86,460.05,49509.15,0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-05,76.03,76.62,77.96,74.13,86108.14,0.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-05,5883.09,5882.44,5884.5,5881.23,48603.06,2.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-05,449.36,450.28,450.59,447.38,49325.45,0.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-05,73.87,73.78,74.81,72.49,90345.33,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-05,5708.12,5707.31,5709.55,5706.44,35705.33,0.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-05,446.47,447.28,448.82,445.07,19537.5,-1.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-05,75.53,74.7,76.43,73.24,84743.51,-1.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-05,5903.77,5903.88,5905.25,5903.54,28664.73,1.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-05,442.29,442.98,444.62,441.09,81474.9,-2.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-05,76.46,75.81,77.64,74.81,27935.15,1.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-05,5783.22,5783.01,5783.86,5781.92,85433,1.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-05,447.23,447.5,448.69,446.24,99443,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-05,78.39,78.16,79.74,77.84,71091.21,-1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-05,74.64,74.32,75.54,73.66,82581.07,1.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-05,5654.89,5655.56,5657.42,5653.08,55144.32,-0.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-05,5800.05,5799.18,5802.01,5798.19,104462.51,-2.33,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-05,445.58,445.15,447.02,444.97,56150.76,2.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-05,456.58,456.47,457.34,455.93,36340.97,-0.26,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-05,76.4,76.72,78.04,75.6,25949.17,1.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-05,78.96,78.06,78.96,77.4,64482.65,0.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-05,5750.39,5750.47,5751.67,5748.99,104694.18,-1.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-05,5667.91,5667.61,5668.85,5667.59,10663.44,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-05,455.72,456.26,456.53,454.3,19060.72,-0.22,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-05,454.04,453.93,454.21,452.05,76535.21,1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-04,76.3,75.67,78.15,74.42,92329.6,-1.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-04,5796.4,5796.32,5796.66,5794.75,75246.33,2.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-04,449.1,448.94,449.54,448.42,75804.62,-0.81,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-04,74.21,75.07,75.9,72.27,86931.04,-1.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-04,5743.56,5743.59,5745.05,5741.94,96097.09,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-04,444.05,443.87,444.86,443.33,94276.76,-0.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-04,75.75,75.78,76.25,75.72,23286.49,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-04,5950.43,5949.88,5951.16,5949.17,70066.38,2.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-04,457,456.62,457.19,455.35,101261.61,1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-04,77.86,77.55,78.24,77.22,56753.7,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-04,5686.02,5685.99,5687.75,5684.16,43271.86,0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-04,461.28,460.97,461.67,460.34,27252.78,2.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-04,75.44,74.5,77.12,74.36,23375.12,-0.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-04,5735.03,5734.96,5735.04,5733.71,103120.69,2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-04,456.57,455.89,457.55,454.63,72297.54,2.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-04,76.56,76.04,77.76,75.24,107062.8,2.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-04,5720.7,5721.02,5722.4,5719.15,25609.2,1.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-04,444.7,444.65,445.08,442.7,56094.83,1.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-04,74.95,74.92,75.82,73.24,84692.46,-0.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-04,74.65,74.04,75.03,73.85,33107.58,2.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-04,5713.04,5712.7,5714.83,5711.99,104045.72,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-04,5666.93,5667.27,5667.43,5665.91,80272.62,2.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-04,441.01,441.73,443.12,439.91,58911.95,1.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-04,456.07,455.63,456.97,454.4,79544.17,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-04,79.08,78.52,79.53,78.09,65225.54,2.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-04,74.91,74.31,75.28,73.94,88855.88,-0.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-04,5672.22,5671.39,5672.86,5669.8,84251.77,2.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-04,5717.32,5718.24,5719.15,5716.72,92401.49,-2.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-04,446.55,447.03,448.68,445.26,56735.22,-2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-04,456.66,455.79,457.88,454.93,27043.73,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-03,73.95,74.5,75.49,72.19,23865.36,-1.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-03,5704.94,5704.84,5706.25,5704.11,16934.11,1.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-03,445.7,445.77,447.6,445.36,27719.17,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-03,77.4,77.72,79.72,76.82,12407.01,2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-03,5863.69,5864.05,5864.72,5863.51,85020.37,-2.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-03,450.05,449.94,451.05,448.21,108978.33,-1.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-03,75.34,75.81,76.66,73.72,51390.36,0.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-03,5911.55,5911.73,5912.16,5911.31,37019.3,-0.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-03,453.42,452.64,455.12,452.47,104146.06,-1.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-03,77.33,78,78.35,77.33,66826.6,-2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-03,5818.42,5818.02,5819.35,5816.67,72939.29,1.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-03,458.14,458.51,458.85,457.81,109389.78,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-03,79.41,78.65,79.55,76.96,98420.16,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-03,5902,5901.92,5903.24,5900.81,75281.42,-2.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-03,452.47,452.18,452.68,450.79,79622.29,-0.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-03,77.18,77.07,78.52,75.21,60597.17,2.14,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-03,5860.17,5860.69,5861.76,5859.89,85573.42,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-03,446.72,446.38,446.94,445.07,22038.76,2.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-03,78.85,78.36,80.13,78.28,104099.11,0.77,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-03,75.28,74.61,76.03,73.07,72494.15,-0.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-03,5934.62,5934.74,5934.9,5933.34,33024.29,-2.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-03,5683.02,5682.43,5684.11,5680.9,57115.59,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-03,451.56,450.88,452.3,449.1,17760.49,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-03,458.71,459.08,459.11,457.22,69235.81,2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-03,73.67,74.5,75.07,73.25,67476.74,1.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-03,75.84,75.71,76.44,75.11,59142.69,1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-03,5657.85,5658.57,5659.67,5656.11,19642.12,-0.31,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-03,5935.22,5935.03,5935.77,5934.86,82236.49,2.94,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-03,453.73,452.99,455.58,451.7,96119.61,2.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-03,450.92,450.95,452.08,450.06,39159.43,0.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-02,76.93,77.09,78.26,76.31,48333.01,2.55,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-02,5757.12,5757.31,5758.1,5757.12,62562.8,-2.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-02,452.73,452.63,452.77,452.52,38881.05,1.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-02,75.18,75.7,75.76,74.92,35576.98,-0.07,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-02,5790.39,5789.79,5792.2,5788.7,59907.1,-1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-02,459.92,460.1,461.71,459.86,73016.89,2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-02,76.21,76.13,77.05,75.24,71901.86,0.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-02,5811.53,5812.24,5813.5,5809.87,50933,1.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-02,450.73,451.22,451.44,450.72,18264.25,1.72,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-02,74.27,74.4,75.91,73.44,87472.76,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-02,5804.42,5803.89,5805.07,5802.77,42867.45,0.7,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-02,453.52,453.85,454.82,451.9,10306.13,-1.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-02,76.25,76.83,76.89,74.7,82689.32,2.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-02,5746.7,5747.3,5747.74,5745.25,80734.31,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-02,459.89,458.99,460.15,458.98,72816.26,0.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-02,79.25,78.37,80.84,76.58,52590.98,0.21,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-02,5766.16,5766.5,5767.23,5765.31,42511.1,-0.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-02,450.66,450.76,451.05,449.92,86329.26,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-02,75.38,75.87,77.34,74.7,25906.17,2.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-02,78.35,78.56,79.06,77.73,31012.92,-1.32,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-02,5687.78,5687.06,5689.35,5685.16,61946.25,-2.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-02,5725.94,5726.89,5727.48,5724.41,25208.6,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-02,453.12,452.62,453.12,451.23,67971.68,-0.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-02,444.4,444.9,446.55,444.08,53666.35,-0.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-02,75.85,75.04,77.07,73.08,64091.4,0.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-02,78.08,78.29,79.78,77.26,55678.09,1.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-02,5869.54,5869.07,5870.23,5867.31,37844.89,2.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-02,5798.08,5798.58,5798.67,5797.19,83297.81,2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-02,454.08,453.95,455.89,452.66,90008.41,1.71,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-02,453.33,453.66,455.54,451.59,105994.89,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-01,77.43,76.57,79.16,75.16,108854.86,2.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-01,5905.03,5904.11,5905.34,5902.87,56469.69,0.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-01,443.31,443.98,445.23,443.09,43627.41,-1.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-01,78.07,77.74,79.66,76.28,76298.59,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-01,5791.81,5792.61,5793.21,5790.46,83480.41,1.08,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-01,449.53,448.59,451.38,446.89,17429.51,1.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-01,77.35,76.9,78.68,74.9,66510.15,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-01,5706.92,5706.95,5707.62,5706.3,88199.17,0.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-01,442.5,443.43,444.62,442.13,86269.55,-2.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-01,76,75.45,76.74,73.52,33411.21,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-01,5856.91,5856.03,5857.22,5854.59,45419.89,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-01,442.26,442.33,443.49,441.92,46265.97,-0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-01,79.13,78.62,79.98,77.99,16940.83,1.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-01,5902.64,5903.34,5904.65,5901.12,101148.63,2.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-01,441.39,442.16,443.97,439.79,57483.6,-1.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-01,76.01,76.06,76.67,74.28,65498.76,-1.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-01,5743.36,5744.22,5745.23,5742.47,70709.09,1.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-01,459.41,460.14,461.31,458.91,60412.95,-1.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-01,72.92,73.83,73.91,71.77,19452.44,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-01,78.65,78.09,79.86,76.62,65521.45,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-01,5906.54,5907.02,5908.89,5906.23,77975.64,2.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-01,5697.77,5697.43,5698.3,5696.97,108841.73,-2.07,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-01,455.23,455.97,457.68,454.09,95254.55,-2.04,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-01,441.12,441.41,443.2,439.23,102805.32,1.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-01,77.78,77.86,79.84,76.09,14340.05,-1.75,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-01,73.83,74.13,75.63,72.55,65627.62,2.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-01,5711.79,5710.96,5712.63,5709.48,98039.03,-1.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-01,5668.22,5667.85,5668.59,5666.06,96437.59,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-01,454.24,454.22,456.13,453.66,20109.92,1.71,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-01,455.36,455.14,457.34,453.58,31646.87,2.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-29,73.98,74.03,75.64,73.36,23454.79,1.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-29,5718.41,5719.34,5719.6,5717.34,17966.03,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-29,457.66,457.71,458.31,455.99,15264.49,-2.63,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-29,75.78,75.12,76.8,74.8,47276.99,1.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-29,5951.38,5950.93,5952.94,5949.76,10618.6,2.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-29,448.33,448.67,449.02,447.97,93755.55,-2.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-29,77.35,77.52,79.1,76.21,57828.95,2.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-29,5710.67,5710.23,5711.51,5708.59,25924.86,-2.8,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-29,454.56,453.65,455.2,452.29,76740.64,0.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-29,76.88,76.95,78.9,74.98,21698.62,1.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-29,5909.51,5909.64,5910.44,5907.56,77850.26,-2.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-29,455.51,455.87,457.52,454.34,39900.64,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-29,73.71,73.71,75.03,71.98,22015.48,-0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-29,5750.85,5750.03,5751,5748.26,49821.64,1.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-29,446.71,446.01,447.32,444.76,65376.43,1.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-29,76.3,76.66,78.6,75.38,88957.68,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-29,5737.5,5737.43,5738.48,5736.48,89195.89,1.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-29,446.5,446.35,448.34,445.76,59749.49,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-29,77.57,77.23,79,76.88,24329.3,2.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-29,75.98,76.96,77.99,74.95,34868.55,-2.35,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-29,5946.3,5946.77,5948.3,5944.78,108063.25,2.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-29,5891.21,5892.1,5893.58,5890.2,93217.61,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-29,449.62,449.78,451.76,448.17,15653.63,-0.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-29,442.39,442.59,443.33,442.34,27342.46,0.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-29,76.89,77.46,77.5,75.58,40848.04,-1.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-29,75.35,75.23,75.77,73.66,61717.07,-0.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-29,5814.65,5815.61,5816.86,5812.87,72236.97,0.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-29,5706.88,5706.83,5707.09,5705.62,100983.97,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-29,445.13,444.38,446.21,444.25,21821.57,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-29,446.59,447.41,449.27,444.73,21885.47,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-28,76.11,75.56,77.58,75.47,57419.38,-1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-28,5912.05,5912.72,5913.47,5911.04,61724.99,-0.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-28,453.09,453.43,454.56,451.74,46339.35,-0.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-28,76.56,76.9,77.31,75.88,47471.11,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-28,5799.26,5799.07,5800.26,5798.74,67575.09,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-28,441.4,442.04,443.22,440.09,39267.13,1.71,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-28,74.41,74.5,74.53,74.02,83928.72,2.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-28,5829.46,5828.66,5829.64,5827.39,17566.94,2.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-28,456.2,456.02,457.16,454.56,102928.28,0,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-28,78.06,77.31,78.85,76.94,73122.55,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-28,5738.76,5738.72,5739.19,5736.96,38662,1.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-28,453.93,453.68,455.72,453.46,87433.17,1.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-28,75.19,74.73,75.35,73.85,26302.55,-1.34,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-28,5904.08,5904.53,5904.59,5903.79,57370.56,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-28,451.32,451.16,452.74,450.27,45717.71,1.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-28,75.73,75.7,77.71,74.86,57561.96,1.69,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-28,5880.03,5879.1,5881.74,5877.28,47396.44,0.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-28,459.67,459.44,461.02,458,102091.15,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-28,77.15,76.21,77.69,74.29,108580.3,1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-28,75.43,75.53,76.26,75.19,66420.66,2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-28,5934.73,5935.65,5936.71,5933.11,101672.36,1.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-28,5860.26,5859.33,5861.41,5858.16,62730.57,0.43,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-28,451.72,452.25,453.77,451.14,94479.95,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-28,453.22,452.9,453.32,452.33,35656.39,-1.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-28,75.6,76.2,76.79,75.16,21041.99,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-28,76.8,77.61,78.16,75.6,75071.12,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-28,5860.02,5860.08,5861.52,5859.37,58824.65,1.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-28,5844.27,5844.85,5845.18,5843.38,103834.19,-2.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-28,454.92,455.28,456.51,453.57,47734.38,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-28,453.5,453.24,455.2,453.12,12184.27,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-27,75.69,75.51,77.15,74.34,10204.9,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-27,5828.79,5828.55,5830.69,5828.23,15396.37,0.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-27,444.8,445.45,446.06,444.01,97797.26,-2.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-27,77.58,77,79.06,75.33,40291.83,1.48,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-27,5683.31,5683.2,5683.78,5681.57,40323.18,0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-27,442.65,442.98,444.85,440.66,20901.53,-0.68,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-27,75.46,75.93,76.62,73.55,54839.78,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-27,5936.25,5937,5938.35,5934.48,54995.01,0.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-27,453.86,454.15,454.82,452.93,89207.35,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-27,73.56,74.14,75.38,73.41,96094.6,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-27,5731.62,5731.14,5731.71,5730.96,84476.02,1.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-27,447.92,447.57,449.8,446.94,83745.43,2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-27,75.17,74.61,75.9,74.01,28380.37,2.3,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-27,5892.83,5893.79,5894.84,5891.98,58951.99,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-27,455.66,454.84,456.06,454.55,36991.11,0.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-27,75.02,74.33,75.16,74.29,106561.89,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-27,5845.08,5845.02,5845.79,5844.73,13198.78,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-27,459.69,460.63,462.48,457.72,54445.59,1.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-27,74.59,74.66,74.74,73.09,24574.29,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-27,74.51,74.74,75.62,72.62,82900.49,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-27,5836.06,5836.63,5836.81,5835.62,16726.85,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-27,5901.39,5901.03,5901.42,5899.53,70438.16,-0.87,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-27,445.05,444.93,446.96,443.6,77134.99,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-27,456.71,456.21,457.1,454.66,76566.26,1.76,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-27,77.62,77.33,79.17,76.51,33170.84,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-27,74.8,74.67,75.19,73.02,77004.11,-1.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-27,5760.18,5759.81,5760.61,5759.22,82477.35,0.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-27,5689.57,5688.64,5690.84,5688.36,63541.19,0.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-27,447.4,448.19,449.15,446.22,63366.7,-1.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-27,456.1,455.27,457.26,455.25,64873.11,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-26,75.97,75.83,76.74,75.57,98117.3,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-26,5817.4,5817.38,5818.16,5817.34,21806.71,1.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-26,459.65,460.08,461.05,458.74,19866.72,0.28,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-26,74,74.38,75.79,73.84,19331.02,0.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-26,5826,5826.4,5826.55,5825.59,69279.17,-2.32,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-26,444.24,444.89,445.55,443.25,33521.39,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-26,75.55,75.17,77.28,73.86,35479.37,-0.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-26,5930.1,5929.58,5931.56,5927.94,42193.23,0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-26,461.04,460.23,461.13,459.22,88976.26,-0.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-26,77.47,76.72,78.46,74.84,107387.76,-2.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-26,5932.45,5932.89,5933.53,5932.12,33499.29,2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-26,452.27,451.86,453.84,451.62,31435.74,-0.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-26,73.24,74.11,75.24,72.03,98247.67,2.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-26,5784.97,5784.75,5784.97,5784.39,83553.17,2.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-26,460.32,459.35,461.34,458.94,56810.62,2.12,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-26,75.31,75.76,76.49,74.04,39446.57,0.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-26,5708.19,5708.14,5708.95,5707.67,90518.17,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-26,441.13,441.72,441.95,440.13,18180.75,1.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-26,76.83,76.74,77.86,75.89,61311.8,2.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-26,74.26,74.35,75.93,73.6,109044.16,-1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-26,5713.45,5713.7,5715.47,5713.34,20857.19,-1.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-26,5777.02,5777.13,5778.48,5775.85,90569.04,-2.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-26,441.89,442.41,443.07,440.14,107419.53,-0.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-26,447.62,447.3,449.41,446.83,34975.46,1.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-26,76.76,76.26,77.25,76.11,40943.12,1.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-26,75.91,76.02,77.22,75.01,37490.73,0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-26,5894.75,5894.5,5895.85,5892.71,68984.66,1.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-26,5868.89,5868.88,5869.33,5868.3,38642.64,2.5,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-26,442.45,443.01,443.46,440.97,39501.18,-1.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-26,442.26,442.78,443.92,441.84,27291.38,2.53,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-25,75.81,74.86,77.17,73.08,104462.61,2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-25,5764.26,5763.72,5764.97,5762.14,63407.23,-1.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-25,450.77,450.44,451.22,450.24,19377.41,-1.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-25,77.23,77.06,78.21,75.16,72182.25,1.48,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-25,5816.07,5816.85,5817.39,5815.98,58453.15,-0.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-25,447.24,448.14,448.3,446.67,88291.87,-1.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-25,76.54,76.92,77.55,75.86,15139.68,2.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-25,5894.49,5894.78,5895.86,5893.84,87945.52,2.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-25,451.51,451.39,453.28,450.71,47253.94,0.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-25,76.59,76.26,77.46,74.31,86631.9,0.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-25,5861.45,5860.74,5862.16,5860.68,34895.81,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-25,460.34,459.67,461.05,459.26,84111.34,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-25,75.78,75.21,77.56,74.67,56802.34,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-25,5694.34,5693.79,5695.81,5692.39,18554.63,0.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-25,442.03,441.79,442.72,441.7,24283.43,1.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-25,76.01,76.2,77.04,74.09,101720.51,-1.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-25,5835.37,5834.6,5836.53,5833.72,42905.9,-1.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-25,447.9,447.77,448.36,447.02,83815,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-25,74.6,74.45,74.9,74.1,35372.8,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-25,76.18,77.11,78.62,74.25,50389.65,1.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-25,5820.92,5820.72,5821.16,5819.86,70122.92,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-25,5707.87,5708.47,5708.82,5707.29,98116.02,0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-25,454.56,454.51,455.9,453.36,79989.39,0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-25,460.21,460.68,460.76,460.17,105658.84,-2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-25,73.94,74.07,74.73,73.67,52406.01,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-25,78.6,78.14,80.35,76.57,100392.37,1.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-25,5856.59,5856.64,5858.55,5854.64,84456.88,-2.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-25,5682.39,5682.8,5684.07,5681.09,109553.33,1.49,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-25,442.26,442.03,444.25,441.84,81531.34,0.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-25,453.16,452.79,453.32,451.78,91079.73,2.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-22,75.09,75.6,76.93,73.1,71572.09,0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-22,5838.57,5837.77,5840.27,5837.49,45331.02,0.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-22,444.54,445.28,446.96,442.83,55900.99,-1.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-22,75.7,75.1,76.79,73.12,19751.07,-0.23,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-22,5861.57,5861.51,5862.49,5860.22,36091.87,-1.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-22,450.08,449.9,451.82,449.25,26756.18,0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-22,73.41,74.22,75.16,72.64,33527.93,2.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-22,5731.86,5731.36,5733.03,5729.38,63482.86,0.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-22,448.34,448.97,449.39,446.72,34269.82,-0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-22,74.58,74.27,76.4,73.67,53006.87,0.03,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-22,5850.14,5850.19,5852.14,5849.19,36506.89,-0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-22,441.83,442.71,443.19,441.14,73727.62,-1.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-22,76.9,77.37,78.82,76.03,79416.11,1.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-22,5946.44,5946.72,5948.37,5945.37,67837,0.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-22,444.51,444.47,444.77,444.27,81452.85,-0.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-22,75.73,76.12,76.15,74.07,60644.49,1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-22,5859.28,5858.72,5860.67,5856.93,97411.31,1.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-22,444.19,445.17,446.3,443.54,83398.3,2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-22,74.36,74.2,74.58,72.25,37930.77,-0.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-22,75.89,76.39,77.21,74.43,72529.11,-2.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-22,5684.62,5684.97,5685.97,5684.4,71492.99,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-22,5696.97,5697.44,5699.41,5696.57,87994.39,-2.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-22,450.92,450.88,451.17,449.94,90472.13,0.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-22,441.35,441.32,441.64,441.07,10502.73,-2.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-22,73.85,74.13,74.3,73.52,26830.31,1.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-22,74.49,75.49,77.09,73.49,18363.06,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-22,5944.98,5945.89,5946.7,5943.06,109749.77,1.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-22,5872.07,5871.09,5873.08,5870.26,48566.77,2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-22,447.25,447.32,448.91,445.71,52667.14,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-22,455.3,454.49,456.2,453.89,30054.07,1.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-21,75.72,75.18,76.76,74.16,31961.6,-1.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-21,5672.23,5671.63,5673.34,5670.92,99127.63,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-21,451.74,451.32,452.57,450.82,105989.88,0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-21,77.27,76.64,78.05,75.18,71902.18,1.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-21,5776.79,5777.55,5778.76,5775.36,53162.94,0.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-21,458.55,457.98,459.31,456.74,41180.86,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-21,76.26,77.04,77.26,75.59,87473.03,1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-21,5726.12,5725.52,5726.28,5724.07,30756.17,1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-21,453.59,452.95,454.22,451.45,70989.44,1.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-21,77.74,77.52,78.35,76.64,38464.84,1.01,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-21,5945.93,5945.28,5946.98,5944.28,16002.28,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-21,460.55,460.57,460.94,459.27,107076.58,2.96,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-21,77.24,77.82,78.9,75.56,58196.66,0.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-21,5664.57,5665.26,5665.35,5662.85,14684.54,-0.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-21,447.47,446.81,448.22,446.8,47895.09,-2.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-21,76.11,77.05,77.17,74.48,26377.31,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-21,5865.07,5865.45,5866.34,5864.71,86754.38,-1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-21,449.89,449.99,450.6,449.48,71472.75,-2.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-21,77.58,77.94,78.15,76.26,32654.34,-0.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-21,77.09,76.74,78.38,76.4,19427.61,0.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-21,5761.67,5762.41,5764.05,5760.18,38018.94,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-21,5660.47,5660.87,5661.84,5659.06,58579.83,0.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-21,454.16,453.9,454.35,452.91,94647.32,2.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-21,444.15,443.79,444.49,442.12,47359.02,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-21,74.98,75.92,76.49,74.14,93780.11,1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-21,77.58,76.88,78.06,76.51,30053.06,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-21,5822.96,5823.67,5824.38,5821.15,23849.02,1.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-21,5800.64,5801.2,5801.83,5800.24,107127,-1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-21,458.72,458.62,460.36,457.72,72769.78,1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-21,456.69,457.08,459.03,456.01,104145.59,0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-20,78.19,78.19,78.74,78.07,72109.97,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-20,5910.26,5911.23,5912.36,5908.44,52133.9,2.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-20,459.75,460.09,460.94,458.17,37066.08,-1.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-20,78.6,77.88,79.13,77.27,58263.1,0.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-20,5837.08,5837.02,5837.89,5835.24,104197.1,0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-20,444.12,444.06,445.7,442.92,35306.49,-0.48,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-20,74.52,73.78,75.04,73.06,11215.7,0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-20,5836.01,5836.25,5837.26,5834.66,18848.09,1.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-20,441.49,441.84,442.02,440.71,99647.82,-0.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-20,77.77,77.92,78.34,77.27,102794.56,2.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-20,5776.31,5777.29,5777.81,5774.7,58779.62,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-20,455.34,455.56,456.33,455.25,80608.31,0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-20,73.05,73.55,74.3,72.93,61730.79,-2.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-20,5825.19,5825.19,5827.09,5824.95,18675.23,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-20,444.74,444.96,445.97,444.32,73098.21,-1.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-20,77.93,77.73,78.04,76.94,61237.42,1.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-20,5791.65,5792.17,5793.76,5789.77,97453.86,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-20,444.1,444.86,445.18,442.13,35657.65,0.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-20,77.67,77.75,79.62,77.61,94615.07,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-20,77.01,77.23,78.24,75.53,100277.06,0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-20,5787.81,5786.85,5788.82,5786.66,97954.43,-1.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-20,5858.09,5858.26,5860.19,5856.94,84915.03,2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-20,455.76,456.56,457.64,453.86,85084.32,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-20,444.98,444.96,445.39,443.42,48011.9,2.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-20,74.94,75.79,76.46,73.7,27272.35,2.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-20,75.74,76.06,76.87,74.13,65430.13,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-20,5947.3,5946.86,5947.99,5946.11,87074.64,1.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-20,5936.26,5935.77,5937.85,5933.8,99339.38,2.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-20,457.87,458.63,460.41,456.62,33864.27,-1.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-20,449.52,449.37,451.1,447.67,91171.38,-1.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-19,78.01,77.87,78.09,76.94,15472.08,2.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-19,5813.07,5812.8,5813.97,5811.89,54252.94,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-19,451.03,451.98,453.12,450.79,84184.92,-2.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-19,73.47,74.12,74.72,72.65,68721.14,2.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-19,5659.49,5658.85,5660.94,5657.24,82232.24,2.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-19,457.12,456.76,458.74,456.52,67971.61,2.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-19,76.16,75.18,76.69,73.76,22402.65,1.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-19,5902.42,5901.98,5904.37,5900.49,52726.32,-1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-19,441.99,442.55,444.35,440.06,80665.23,-0.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-19,72.66,73.6,75.18,72.26,52945.97,-2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-19,5651.73,5651.03,5652.57,5649.93,87443.64,0.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-19,451.41,452.13,453.53,451.24,106519.56,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-19,77.9,78.37,79.67,77.5,28988.15,1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-19,5705.01,5705.65,5706.77,5703.34,22254.62,0.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-19,441.41,441.16,443.35,439.28,25440.2,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-19,74.49,73.68,76.31,71.81,101425.98,1.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-19,5665.67,5664.77,5667.56,5663.17,92995.09,1.21,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-19,453.96,454.01,455.99,453.42,68000.63,-1.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-19,75.8,74.84,77.6,73.74,79554.59,-0.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-19,76.75,75.9,78.62,75.19,72477.75,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-19,5730.58,5729.84,5731.61,5729.6,63732.84,-0.37,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-19,5717.14,5717.35,5717.77,5715.94,41290.82,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-19,445.83,444.96,447.07,444.24,15604.65,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-19,452.68,452.19,454.3,451.94,70083.24,1.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-19,75.42,76.41,78.01,73.53,16317.84,2.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-19,73.63,73.61,74.54,72.37,103719.79,-0.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-19,5755.68,5755.35,5757,5754.05,15538.38,-1.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-19,5791.35,5790.78,5792.61,5789.94,58050.64,0.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-19,456.86,457.63,458.01,456.44,75703.4,1.11,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-19,459.17,459.32,460.59,457.84,71035.68,-0.84,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-18,75.89,75.18,77.39,75.11,20226.42,-0.2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-18,5939.15,5938.34,5939.26,5937.56,72948.48,1.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-18,456.35,456.27,457.29,455.04,60783.34,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-18,75.59,74.75,76.48,74.48,45149.04,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-18,5951.57,5950.82,5952.61,5950.51,92626.53,-0.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-18,460.22,459.5,461.46,457.69,39179.9,0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-18,75.95,75.75,76.6,75.17,41546.13,-0.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-18,5868,5868.07,5868.96,5866.08,39308.91,-2.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-18,453.01,453.68,455.51,452.57,88298.94,1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-18,76.37,76.95,77.71,75.7,48610.87,-2.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-18,5669.41,5670.29,5670.39,5667.54,66726.04,1.4,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-18,447.38,448.24,449.99,446.24,100154.78,2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-18,76.29,76.78,78.73,74.83,74168.47,2.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-18,5769.2,5769.29,5770.25,5768.61,72944.86,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-18,456.18,456.8,458.4,455.53,12784.68,2.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-18,75.65,75.34,76.27,75.2,20548.22,0.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-18,5833.95,5834.46,5834.68,5832.5,92088.59,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-18,444.99,445.01,446.09,444.14,69252.8,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-18,74.65,73.86,75.9,72.24,97382.97,0.14,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-18,75,75.75,76.7,74.59,25693.19,-0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-18,5816.38,5815.43,5817.83,5815.09,22951.11,-2.8,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-18,5650.81,5651.39,5652.06,5649.73,73629.03,1.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-18,456.92,457.92,459.59,456.27,109582.07,-0.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-18,453.88,453.09,454.5,451.8,77335.16,0.03,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-18,73.62,73.66,73.94,71.65,42840.51,-2.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-18,77.76,78.39,78.61,77.2,24912.26,1.21,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-18,5882.96,5882.33,5884.15,5881.39,93113.78,0.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-18,5881.86,5880.92,5883.56,5879.18,48671.86,-1.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-18,458.22,458.64,459.34,456.54,26635.09,-2.56,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-18,447.45,448.1,448.76,447.38,20483.27,-0.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-15,74.95,74.98,76.4,74.77,51054.15,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-15,5893.36,5892.81,5893.63,5891.52,93384.08,1.23,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-15,457.41,457.14,457.72,456.26,53248.6,1.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-15,78.59,77.68,80.58,77.24,73020.57,-2.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-15,5899.29,5898.83,5900.23,5897,107629.51,0.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-15,451.04,451.61,452.33,449.84,90870.13,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-15,78.93,78.36,79.39,76.56,106135.33,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-15,5782.73,5783.42,5785.41,5781.61,11459.43,2.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-15,441.47,441.61,443.02,439.87,30357.86,0.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-15,74.13,74.31,76.22,72.85,74764.67,-0.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-15,5655.06,5655.11,5656.92,5653.57,20053.31,-1.77,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-15,452.28,451.38,453.96,449.44,90739.91,2.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-15,77.75,77.96,79.65,77.24,105444.32,2.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-15,5805.49,5805.44,5805.67,5803.46,12878.91,1.05,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-15,445.07,446.01,446.3,443.33,89118.62,-0.59,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-15,77.42,77.33,77.53,76.03,52988.57,-2.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-15,5795.63,5795.11,5796.92,5794.84,96803.25,-1.5,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-15,457.74,458.13,459.44,456.13,43852.29,2.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-15,75.86,75.73,77.75,74.6,35243.64,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-15,76.67,76.53,76.85,75.44,70792.08,1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-15,5736.47,5737.31,5737.79,5734.97,102124.02,2.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-15,5879.17,5879.91,5881.12,5878.24,93046.68,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-15,454.91,453.98,455.99,452.27,43916.66,0.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-15,444.92,445.06,445.46,443.9,56896.46,1.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-15,75.07,74.79,76.51,74.09,15969.74,2.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-15,76.42,75.53,77.58,75.21,27592.56,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-15,5911.8,5912.44,5913.54,5910.97,73622.87,2.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-15,5941.38,5941.63,5943.18,5939.68,46729.54,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-15,461.07,460.51,461.46,460.02,85771.23,-0.74,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-15,450.26,449.33,450.37,448.85,45673.14,1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-14,73.48,74.15,75.47,73.26,87430.18,1.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-14,5872.84,5873.58,5874.98,5872.26,80270.37,0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-14,455.43,455.61,457.22,453.46,26151.45,0.76,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-14,73.46,74.11,75.48,72.81,17991.83,-2.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-14,5861.96,5862.5,5862.77,5861.46,29683.15,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-14,460.96,460.01,462.9,459.56,47554.36,2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-14,75.38,76.35,78.04,73.44,13455.49,1.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-14,5695.96,5696.17,5696.74,5695.22,68418.83,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-14,451.52,451.62,452.45,451.24,89401.71,-1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-14,77.52,77.56,77.68,77.36,61688.85,-2.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-14,5927.51,5927.35,5929.08,5927.12,21995.74,1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-14,456.42,455.71,456.6,455.27,58626.23,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-14,74.23,73.68,75.84,73,36946.68,1.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-14,5808.88,5809.14,5811.03,5807.85,81873.61,2.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-14,445.97,445.1,447.81,444.34,93270.72,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-14,78.42,77.66,79.68,77.36,44294.91,0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-14,5901.11,5900.21,5901.41,5898.63,79657.22,2.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-14,458.36,458.85,460.1,457.48,15141.63,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-14,75.4,75.8,75.86,73.65,80860.85,-0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-14,75.42,75.12,77.04,74.15,95472.07,-1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-14,5873.17,5873.28,5874.24,5872.41,22331.18,1.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-14,5837.02,5836.61,5838.04,5834.76,63652.04,1.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-14,447.28,447.8,449.31,446.71,105835.7,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-14,440.96,441.93,443.66,440.33,45383.24,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-14,75.87,76.4,77.04,75.57,85275.7,2.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-14,73.9,74.87,75,72.09,90931.82,0.21,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-14,5653.99,5654.04,5654.83,5653.09,32930.66,-2.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-14,5689.53,5690.2,5691.07,5688.28,19961.69,0.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-14,456.89,457.74,458.82,456.45,109199.42,2.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-14,442.89,443.87,445.12,442.82,57368.13,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-13,75.74,75.7,76.52,75.27,28261.28,0.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-13,5785.78,5785.98,5787.33,5784.8,34117.62,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-13,441.58,441.97,443.83,440.35,85532.67,1.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-13,77.41,76.51,78.2,76.04,72700.02,-1.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-13,5652.54,5652.6,5653.77,5650.97,82894.32,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-13,447.83,448.32,448.9,445.92,42552.63,-0.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-13,76.82,76.11,77.63,74.95,85457.77,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-13,5866.53,5866.21,5868.2,5865.36,30238.98,-3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-13,441.38,442.12,443.03,439.39,14005.3,2.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-13,77.99,77.72,78.82,76.65,26197.5,0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-13,5666.71,5666.35,5667.94,5665.47,48463.26,-1.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-13,445.5,445.82,446.87,445.05,104687.21,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-13,74.52,74.59,76.22,74.14,109433.83,-2.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-13,5866.08,5866,5866.11,5864.81,83428.63,-2.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-13,447.46,448.3,450.2,446.39,51387.63,2.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-13,77.1,76.45,78.17,75.36,27182.14,0.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-13,5659.2,5658.68,5660.6,5657.59,74979.22,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-13,448.76,448.04,449.73,446.29,22516.47,2.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-13,75.57,76.46,77.53,73.99,53468.52,-1.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-13,74.97,74.76,76.36,74.07,23363.2,2.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-13,5758.23,5759.18,5759.23,5756.89,12905.63,1.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-13,5857.42,5857.05,5858.19,5855.09,92064.44,0.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-13,452.72,452.49,453.78,452.19,31613.14,2.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-13,456.1,456.17,457.89,454.69,61458.45,-0.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-13,78.51,77.97,79.01,76.87,27267.9,2.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-13,75.35,74.91,76.39,73.8,40254.79,2.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-13,5722.21,5722.42,5724,5720.29,63657.6,1.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-13,5859.02,5858.11,5859.41,5856.36,33240.56,2.48,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-13,451.47,450.83,453.15,450.51,55661.62,-0.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-13,454.08,453.24,455.86,452.33,85009.8,-2.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-12,75.49,74.88,75.77,73.09,94329.47,2.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-12,5692,5691.51,5692.71,5690.87,71776.16,1.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-12,457.86,457.84,459.59,456.67,29779.67,0.06,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-12,75.48,75.12,75.66,74.75,27752.59,1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-12,5704.88,5705.11,5705.13,5704.34,81965.47,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-12,447.25,447.81,448.62,447.2,99027.22,0.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-12,74.43,74.4,75.07,73.7,72011.91,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-12,5764.02,5763.74,5764.96,5763.66,19496.83,1.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-12,449.74,450.71,450.88,448.17,26645.08,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-12,76.12,76.43,77.14,74.25,81983.21,2.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-12,5745.11,5745.92,5747.36,5744.91,24239.04,-2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-12,460.54,459.71,461.04,458.33,36229.2,-0.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-12,75.02,74.39,76.2,74.16,10661.63,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-12,5779.74,5779.89,5780.78,5777.97,86284.64,-0.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-12,457.61,457.6,458.56,457.1,74138.02,-2.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-12,74.55,74.73,75.8,72.84,27860.07,-0.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-12,5871.84,5871.53,5872.73,5869.67,51937.59,-1.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-12,456.99,456.14,457.37,454.3,86935.05,1.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-12,74.68,74.11,75.22,73.26,70002.7,1.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-12,74.84,74.87,76,74.25,108658.07,-0.45,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-12,5826.67,5827.04,5827.71,5826.54,50495.61,1.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-12,5902.77,5901.82,5904.37,5900.12,21973.52,-1.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-12,442.21,442.62,443.99,441.83,94801.76,1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-12,451.11,450.38,452.06,449.68,75645.49,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-12,77.48,76.51,78.92,75.16,52312.75,2.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-12,76.87,76.38,78.34,74.89,107206.02,-1.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-12,5912.86,5911.93,5914.8,5911.18,91321.29,-2.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-12,5710.63,5711.11,5712.72,5709.94,94877.04,2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-12,448.19,448.97,449.58,447.29,43498.38,-1.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-12,454.49,454.69,455.47,452.55,94747.19,1.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-11,78.81,78.07,80.35,76.64,86301.2,0.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-11,5896.47,5896.45,5896.97,5896.27,70496.44,0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-11,441.63,442.52,442.55,441.29,37258.93,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-11,75.63,76.33,77.22,74.36,58245.52,-0.05,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-11,5848.35,5848.74,5850.58,5847.48,50641.28,-1.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-11,451.57,451.32,452.1,450.8,29471.55,0.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-11,75.8,76.42,78.32,74.78,108163.31,2.66,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-11,5843.89,5843.76,5845.31,5843.67,72989.51,0.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-11,457.81,457.98,459.17,456.51,40125.36,2.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-11,74.65,75.16,76.93,74.61,30086.88,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-11,5688.01,5687.86,5689.07,5687.82,57312.98,-2.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-11,451.68,451.42,452.86,451.36,31498.97,1.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-11,78.59,77.95,78.74,76.68,76631.26,1.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-11,5808.34,5807.39,5808.6,5807.08,65484.69,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-11,459.75,460.3,460.65,459.07,95001.26,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-11,77.27,77.38,79.2,76.22,75722.94,0.47,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-11,5854.35,5853.68,5855.7,5852.9,25063.87,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-11,442.7,442.15,443.85,441.46,63450.7,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-11,76.13,76.86,78.07,74.31,91332.79,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-11,77.03,76.76,77.22,75.54,87344.53,2.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-11,5837.23,5836.75,5837.65,5836.12,23221.55,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-11,5804.04,5803.09,5804.47,5801.72,74436.51,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-11,459.41,459.24,459.45,457.46,64392.62,-1.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-11,449.74,449.13,449.99,448.16,52557.31,-1.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-11,74.88,75.1,76.49,73.85,41268.95,2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-11,73.7,73.63,73.9,73.02,26022.67,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-11,5853.67,5852.98,5854.42,5852.84,83515.51,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-11,5871.42,5870.52,5872.09,5869.19,42682.49,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-11,441.81,442.03,443.05,440.77,101291.36,2.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-11,443.02,443.92,444.1,441.23,68803.92,2.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-08,76.97,77.62,78.15,75.39,42766.85,-1.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-08,5666.21,5666.5,5667.21,5664.35,78930.23,2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-08,450.19,449.46,451.79,447.78,55672.43,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-08,75.96,76.36,77.75,74.96,43568.9,0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-08,5840.19,5840.86,5841.82,5839.04,18539.24,1.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-08,454.2,453.88,454.76,453.68,108618.05,-2.01,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-08,75.68,76.34,76.43,74.8,49515.49,2.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-08,5719.28,5718.53,5720.59,5716.84,72853.11,2.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-08,458.56,459.32,459.43,456.78,25585.28,2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-08,74.1,74.65,75.99,73.27,45705.74,1.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-08,5873.01,5872.81,5873.19,5872.08,70105.67,0.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-08,445.14,444.2,446.51,443.16,77165.47,0.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-08,73.59,74.08,75.85,73.13,55040.81,2.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-08,5898.31,5898.73,5899.19,5897.35,15805.68,0.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-08,447.92,447.4,447.98,446.83,37734.34,-2.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-08,78.26,77.41,80.1,75.68,27917.7,2.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-08,5902.77,5903.64,5904.03,5901.63,34921.18,2.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-08,441.12,441.06,441.55,439.58,61918,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-08,73.11,73.62,73.8,71.92,85333.13,1.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-08,73.03,73.9,75.27,72.29,57774.93,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-08,5879.08,5879.42,5880.85,5878.05,86860.96,2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-08,5724.51,5725.33,5726.9,5723.99,10292.3,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-08,441.67,442.52,444.45,440.09,81020.51,-1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-08,445.25,445.45,446.25,443.58,22315.16,2.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-08,73.54,73.75,75.41,71.56,91126.3,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-08,76.75,77.13,77.35,75.53,65945.95,0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-08,5799.73,5800.73,5801.15,5799.64,28402.45,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-08,5813.52,5812.84,5815.25,5812.83,85832.3,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-08,459.39,459.09,460.35,458.07,47908.64,1.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-08,450.76,450.12,452.27,449.92,73405.28,0.7,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-07,76.29,76.16,77.17,74.59,45915.5,2.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-07,5851.97,5852.13,5852.79,5851.32,36762.32,2.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-07,455.17,455.94,457.59,454.12,36585.85,-2.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-07,78.47,77.73,78.56,76.73,79453.89,1.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-07,5775.47,5776.18,5776.62,5773.69,108758.02,-1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-07,441.12,441.58,441.64,440.86,71586.07,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-07,75.09,75.22,75.24,74.24,105791.33,0.17,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-07,5735.78,5735.71,5736.32,5735,25785.63,-1.42,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-07,458.58,458.02,460.25,456.52,73205.22,0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-07,76.4,77.13,77.23,75.59,48419.05,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-07,5703.76,5703.66,5704.49,5703.01,59236.05,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-07,459.2,459.19,459.32,459.13,73397.45,-2.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-07,77.51,76.79,77.75,76.3,63130.87,2.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-07,5864.67,5864.59,5865.3,5862.74,13077.34,-1.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-07,455.43,454.66,457.42,452.88,12261.58,-2.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-07,74.34,73.44,76.34,71.87,82158.8,2.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-07,5800.59,5801.34,5801.53,5799.24,85399.79,0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-07,454.19,454.42,456.05,452.39,65332.88,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-07,77.71,77.31,78.16,75.87,59090.41,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-07,75.12,75.13,76.65,73.34,66750.93,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-07,5944.47,5944.59,5946.52,5943.37,37201.01,-2.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-07,5856.13,5855.57,5857.9,5853.73,83348.79,0.41,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-07,443.72,444.07,445.19,442.67,40301.19,0.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-07,450.71,451.03,452.49,449.15,30814.95,0.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-07,74.87,74.12,75.76,72.72,20610.13,0.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-07,76.67,76.45,78.03,74.77,100838.09,1.6,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-07,5857.38,5858.08,5859.09,5856.5,57072.01,-2.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-07,5937.49,5936.95,5938.27,5936.88,58955.01,0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-07,460.52,460.5,460.91,459.51,84758.64,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-07,447.27,447.9,449.26,446.36,76660.43,0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-06,74.21,73.65,74.77,73.27,23375.2,-0.47,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-06,5869.96,5870.6,5871.81,5868.42,77808.96,-2.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-06,442.71,441.72,443.31,439.74,99048.82,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-06,77.44,76.76,78.16,75.66,33223.03,1.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-06,5888.25,5888.83,5889.54,5887.08,108135.8,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-06,446.88,446.61,448.3,445.36,108000.41,1.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-06,77.82,77.22,78.26,76.15,24526.87,2.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-06,5831.99,5831.82,5833.96,5830.84,42528.2,-2.27,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-06,458.9,459.48,460.95,458.09,60767.38,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-06,72.67,73.47,74.49,70.83,98279.59,-0.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-06,5868.8,5868.17,5870.52,5868.13,44720.7,2.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-06,451.98,451.31,453.28,449.97,65545.32,2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-06,76.71,75.84,76.88,75.26,84727.79,-0.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-06,5873.88,5873.23,5875.47,5873.03,22958.7,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-06,445.35,445.91,446.78,444.37,19677.75,0.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-06,77.01,77.96,78,76.84,59913,-0.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-06,5898.16,5899.14,5900.48,5896.21,85137.67,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-06,459.4,459.35,461.14,457.67,22776.91,2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-06,79,78.28,79.17,77.09,95352.51,-1.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-06,77.65,78.35,79.54,77.14,67010.49,2.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-06,5748.44,5747.61,5749.74,5747.1,101640.29,0.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-06,5667.01,5667.97,5668.3,5666.12,86739.22,-1.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-06,455.41,454.43,455.6,453.04,47807.95,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-06,454.09,454.96,455.95,452.78,69470.14,-0.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-06,75.73,74.95,76.98,73.37,74241.67,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-06,76.66,76.18,78.62,75.36,65402.83,0.85,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-06,5724.78,5724.4,5726.63,5723.34,59509.87,0.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-06,5936.45,5936.14,5937.05,5935.35,44387.88,2.39,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-06,442.14,441.97,442.26,441.33,102992.79,2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-06,460.38,459.78,462.36,459.66,20935.33,-0.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-05,78.94,78.3,79.68,76.32,95118.38,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-05,5783.85,5784.68,5786.51,5783.06,66809.09,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-05,453.48,453.31,453.79,453.13,65822.74,-2.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-05,74.69,74.38,74.87,72.8,67373.29,2.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-05,5862.86,5863.08,5864.75,5861,58264.13,-1.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-05,441.58,441.4,443.47,441.22,13088.01,2.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-05,75.61,74.83,75.85,73.86,88567.73,2.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-05,5950.27,5949.39,5950.38,5947.63,10766.57,-0.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-05,441.41,441.03,442.54,439.55,57036.1,-0.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-05,78.49,77.75,80.18,77.53,39250.64,0.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-05,5801.1,5800.17,5802.19,5799.75,14700.41,2.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-05,444.64,444.16,446.54,443.95,93967.23,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-05,76.42,75.6,78.17,73.94,31998.16,0.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-05,5693.76,5694.38,5695.25,5692.86,106435.94,2.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-05,452.94,452.91,453.37,451.71,82486.46,1.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-05,74.7,74.88,76.11,74.67,16586.58,1.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-05,5673.27,5672.96,5674.95,5671.18,15501.94,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-05,452.8,452.22,453.89,450.4,36838.48,0,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-05,75.76,76.29,77.21,73.79,42609.71,-1.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-05,75.1,74.85,76.6,74.56,92755.88,1.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-05,5885.53,5885.28,5885.63,5883.55,87098.57,-1.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-05,5731.01,5730.46,5731.33,5729.55,106469.1,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-05,447.15,446.78,448.93,446.3,49074.58,-2.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-05,460.54,460.38,460.78,459.94,38746.61,0.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-05,78.7,77.98,79.87,76.48,26195.83,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-05,76.76,77.36,78.28,76.1,43132.24,1.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-05,5842.02,5841.74,5842.46,5840.41,105877.78,1.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-05,5864.47,5864.61,5864.69,5862.97,90181.18,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-05,458,458.93,459.32,456.82,12981.34,1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-05,458.32,457.48,458.42,455.7,33799.2,-2.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-04,76.78,76.18,76.9,75.07,61119.17,-1.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-04,5718.96,5718.84,5719.67,5718.13,36691.64,0.07,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-04,452.99,453.74,455.07,451.39,34390.61,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-04,75.42,75.17,76.82,73.24,64607.8,-1.4,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-04,5661.28,5660.4,5661.67,5658.94,15713.11,2.9,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-04,456.61,457.31,458.63,454.67,25535.6,0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-04,74.38,75.27,76.23,73.38,46729.75,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-04,5685.63,5686.02,5686.85,5685.12,73022.18,2.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-04,453.58,453.53,453.84,452.93,56137.48,-2.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-04,77.02,77.32,77.77,76.94,98635.71,2.34,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-04,5924.7,5923.84,5925.14,5922.36,67833.11,1.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-04,444.69,444.31,446.05,442.95,91034.12,0.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-04,77.93,77.82,79.5,77.3,72895.86,-0.01,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-04,5758.82,5759.44,5761.04,5758.41,92440.75,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-04,452.38,452.37,452.49,452.35,97116.22,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-04,73.58,73.86,74.3,71.98,14770.03,-2.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-04,5720.82,5720.66,5721.21,5719.74,44727.77,2.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-04,441.87,441.43,442.78,441.3,107680.68,1.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-04,75.77,74.84,76.83,73.62,63433.68,1.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-04,76.1,76.43,77.6,75.07,71758.95,0.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-04,5834.22,5834.73,5836.35,5832.86,70168.81,1.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-04,5801.75,5801.99,5802.38,5799.85,98676.92,1.41,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-04,445.79,446.43,447.67,444.99,102166.43,0.63,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-04,456.18,455.2,457.15,453.71,83649.73,0.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-04,76.9,76.79,78.14,74.9,53258.07,-0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-04,74.4,73.65,75.31,71.67,94631.5,-2.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-04,5842.97,5843.56,5843.75,5841.36,94970.9,1.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-04,5763.31,5764.05,5764.78,5762.48,109752.05,-2.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-04,455.95,455.11,457.66,454.74,62249.35,1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-04,455.56,455.08,456.49,453.36,12836.34,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-01,74.45,73.82,75.71,73.17,35938.52,-1.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-01,5917.3,5916.65,5918.17,5915.93,26316.96,2.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-01,454.68,455.37,457.15,454.46,70399.56,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-01,74.59,73.91,75.92,72.18,26211.46,1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-01,5885.71,5885.43,5885.88,5883.87,53317.4,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-01,452.39,452.74,453.38,451.07,19104.34,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-01,74.24,73.56,75.21,72.39,106126.15,-2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-01,5899.32,5899.67,5899.8,5898.73,28333.5,0.43,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-01,453.18,453.77,455.65,451.72,68177.28,0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-01,74.57,73.67,76.07,72.07,101237.74,-0.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-01,5820.7,5821.34,5821.96,5818.77,88798.4,2.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-01,453.72,452.78,455.34,452.42,91433.53,0.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-01,77.19,76.55,79.16,75.2,67479.57,2.78,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-01,5948.25,5948.21,5949.75,5946.69,52928.44,1.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-01,455.09,455.91,456.66,453.87,56483.61,-1.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-01,77.27,77.82,78.24,77.23,65403.43,-2.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-01,5867.66,5867.56,5868.05,5866.67,62057.89,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-01,459.63,459.19,460.95,457.63,74436.15,2.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-01,76.61,76.32,76.73,75.04,21667.14,0.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-01,77.82,78.3,78.7,76.01,76029.98,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-01,5944.25,5945.23,5947.04,5943.73,90646.38,0.31,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-01,5733.65,5732.66,5734.61,5730.71,15058.75,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-01,451.79,451.66,453.6,450.86,69419.19,2.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-01,450.51,450.69,451.03,449.07,88579.47,-0.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-01,74.06,74.19,74.54,73.1,44347.98,-1.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-01,74.53,74.87,76.83,72.65,32028.87,2.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-01,5940.5,5939.88,5940.99,5938.12,48065.85,-0.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-01,5870.02,5869.61,5870.43,5867.71,35195.44,1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-01,445.92,445.71,446.34,444.81,73642.44,-1.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-01,445.87,446.12,447.36,444.92,10551.79,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-29,76.46,75.64,77.01,74.78,23202.31,2.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-29,5877.65,5877.56,5877.98,5876.22,45611.26,-1.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-29,449.54,448.93,450.08,448.45,24047.39,-2.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-29,75.64,75.01,76.52,73.07,52522,2.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-29,5857.66,5856.92,5858.15,5856.16,36297.49,1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-29,459.44,459.26,460.57,457.95,18403.75,0.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-29,73.73,73.77,74.53,72.54,57037.51,-2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-29,5919.04,5918.06,5920.94,5917.82,60572.77,-2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-29,448.45,449.26,449.73,448.42,90494.2,-2.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-29,78.47,78.22,78.51,78.07,20091.46,0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-29,5707.84,5708.39,5708.61,5707.09,25914.67,-1.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-29,441.1,441.4,442.93,440.24,36009.93,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-29,76.44,76.34,78.21,76.21,107490.82,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-29,5689.46,5689.97,5690.11,5689.46,48426.31,0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-29,445.94,446.59,446.59,444.46,93034.29,0.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-29,76.76,75.99,77.87,74.44,54705.38,-2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-29,5700.04,5700.71,5701.08,5698.58,103485.33,-0.42,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-29,452.02,451.08,453.45,449.81,103959.93,-2.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-29,76.69,76.73,76.94,76.51,60856.45,2.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-29,74.68,75.59,76.83,73.88,73764.36,-0.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-29,5887,5887.68,5888.4,5886.84,99083.07,2.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-29,5875.03,5874.68,5876.64,5874.02,55373.84,2.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-29,443.52,444.3,446.25,442.46,61347.94,-1.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-29,451.35,451.76,453.43,451.13,101702.79,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-29,75.38,75.84,76.24,74.27,87860.28,-1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-29,75.74,75.14,77.12,74.09,11794.94,-1.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-29,5894.42,5894.08,5894.77,5892.2,88460.57,-0.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-29,5699.45,5700.41,5700.82,5698.38,102832.34,-1.89,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-29,451.12,451.25,451.57,451.03,68048.63,0.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-29,454.69,454.77,456.26,454.09,102142.54,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-28,77.19,76.81,78.97,76.3,18937.29,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-28,5755.12,5754.77,5756.17,5754.63,19255.53,0.93,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-28,442.02,442.73,442.73,441.28,108547.98,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-28,78.14,77.69,78.35,76.07,11779.7,2.4,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-28,5678.05,5678.58,5679.2,5677.02,34498.52,1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-28,459.61,458.86,460.3,458.84,109392.33,0.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-28,77.05,77.78,78.85,75.35,51906,-0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-28,5936.77,5936.78,5938.11,5936.38,46650.9,2.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-28,459.21,458.28,460.59,457.5,96268.75,-1.95,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-28,76.31,76.95,77.93,74.52,32149.69,-0.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-28,5704.68,5704.56,5704.94,5703.01,38226.72,2.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-28,460.54,459.96,460.58,459.49,25783.41,-2.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-28,74.98,75.44,75.56,74.44,51407.19,1.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-28,5710.87,5710.44,5712.38,5708.51,12952.55,1.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-28,458.22,458.96,459.42,457.94,12230.44,0.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-28,77.62,78.22,79.37,76.44,81956.47,2.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-28,5821.48,5821.68,5822.29,5819.79,44960.41,1.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-28,448.86,449.82,450.06,447.95,94604.56,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-28,75.4,75.16,76.87,73.66,89359.66,2.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-28,74.13,73.98,75.19,72.98,19319.78,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-28,5766.63,5767.11,5767.44,5766.21,102390.34,-2.22,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-28,5697.4,5696.55,5697.7,5695.53,19629.8,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-28,457.72,458.5,459.49,457.06,79730.95,1.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-28,448.85,449.47,449.63,448.15,101082.89,-1.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-28,75.99,75.18,76.33,73.21,18195.48,2.3,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-28,76.56,76.86,78.84,76.3,85822.3,-1.56,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-28,5885.42,5886.06,5886.36,5883.52,60946.42,2.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-28,5894.02,5894.05,5895.48,5893.28,45851.24,-1.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-28,450.45,451.25,451.86,448.97,28599.29,0.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-28,458.05,457.92,459.52,457.35,49747.66,2.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-27,75.38,75.68,77.65,74.92,16161.99,0.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-27,5694.64,5694.84,5695.64,5694.18,36828.37,0.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-27,447.57,447.33,449.11,446.71,65387.79,-2.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-27,77.26,77.72,78.6,75.73,44755.53,-2.05,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-27,5810.67,5810.76,5812.08,5810.56,78731.24,-2.77,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-27,447.55,447.38,449.02,445.51,100475.52,1.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-27,76.02,76.59,77.68,74.26,14482.36,2.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-27,5819.72,5819.44,5820.73,5819.18,30747.9,2.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-27,448.88,448.44,449.2,446.75,103575.85,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-27,73.77,74.11,74.42,72.96,92992.64,-1.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-27,5749.25,5749.97,5751.57,5748.67,33693.44,0.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-27,442.86,442.11,444.23,440.49,39545.56,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-27,77.07,77.6,78.22,75.08,49532.23,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-27,5851.93,5851.79,5852.37,5851.12,18365.66,-1.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-27,443.89,443.61,445.6,442.3,95620.91,1.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-27,74.96,74.23,76.78,73.82,105155.74,1.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-27,5755.4,5754.58,5756.63,5753.29,14233.87,1.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-27,444.2,443.63,445.57,442.02,73851.97,-0.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-27,72.88,73.86,75.64,71.89,82567.48,0.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-27,74.91,75.46,75.47,74.31,36675.72,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-27,5848.16,5848.69,5848.72,5846.2,64869.35,2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-27,5802.29,5802.92,5803.74,5801.58,34681.26,-2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-27,444.96,444.19,446.47,443.87,21539.7,1.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-27,443.34,442.84,444.62,442.08,24943.37,-2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-27,75.61,75.05,77.43,74.74,70348.86,0.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-27,75.82,76.72,76.97,74.58,70712.59,1.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-27,5946.04,5946.89,5948.59,5945.09,68919.99,0.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-27,5758.89,5758.45,5759.1,5757.44,25678.29,1.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-27,458.77,459.67,461.52,457.7,66788.11,1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-27,454.6,455.4,457.27,454.03,98433.92,1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-26,74.8,75.07,77,74.13,102530.16,-1.93,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-26,5873.64,5873.88,5874.31,5872.08,98275.31,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-26,445.42,444.91,445.64,444.57,102622.22,2.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-26,74.4,75.07,75.61,72.52,65482.05,0.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-26,5817.65,5818.35,5818.7,5817.52,40274.64,1.19,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-26,441.56,441.92,442.76,440.5,31703.88,1.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-26,77.36,77.39,77.71,75.44,54064.88,0.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-26,5811.34,5812.31,5813.21,5809.83,33743.51,2.33,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-26,459.84,460.34,461.64,459.26,12072.16,1.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-26,76.4,77.09,77.29,75.49,75503.88,2.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-26,5949.73,5950.43,5951.67,5948.32,72966.2,-2.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-26,454.74,454.63,455.51,452.77,41420.19,-1.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-26,77.61,77.73,77.99,76.44,63776.45,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-26,5652.68,5651.89,5653.27,5651.39,28247.42,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-26,450.53,449.58,452.1,447.71,56995.05,1.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-26,74.42,75.02,76.25,73.7,43897.37,1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-26,5872.18,5871.36,5873.38,5869.92,109981.7,2.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-26,460.22,460.64,462.26,459.32,91408.77,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-26,75.91,76.77,77.1,74.38,50678.29,2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-26,77.41,76.95,78.15,75.01,66844.64,-1.9,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-26,5675.31,5675.67,5677.17,5674.38,23051.41,-2.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-26,5686.46,5687.07,5688.64,5685.82,11364.73,2.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-26,444.23,443.37,444.79,441.87,21598.22,1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-26,443.74,442.97,445.14,441.33,83135.34,0.66,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-26,75.56,76.1,76.94,74.73,42644.03,1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-26,75.56,75.28,77.12,74.95,64856.67,1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-26,5799.89,5799.85,5801.41,5798.98,34074.44,-2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-26,5706.44,5706.69,5708.29,5704.53,48359.29,-0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-26,448.59,447.8,450.02,447.74,99073.93,-2.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-26,456.49,456.23,457.83,456.09,100935.57,-0.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-23,74.35,75.22,75.95,73.7,42040.37,2.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-23,5816.22,5816.1,5817.74,5814.4,22085.58,-2.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-23,454.88,454.01,455.59,452.38,91770.89,-0.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-23,76.11,76.77,77.46,74.28,101679.21,2.82,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-23,5788.4,5787.56,5789.35,5787.09,89783.29,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-23,448.6,449.08,450.9,447.83,106540.33,1.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-23,77.59,77.6,79.21,77.13,14179.73,2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-23,5717.78,5718.33,5719.61,5716.9,44450.69,0.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-23,449.19,449.59,450.45,448.28,107852.08,0.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-23,74.68,75.08,76.6,73.91,14866.58,0.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-23,5916.9,5917.38,5918.88,5916.36,83938.44,2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-23,450.95,450.82,451.63,449.34,32688.04,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-23,78.02,77.74,79.52,76.01,78156.52,0.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-23,5913.38,5912.62,5914.5,5910.95,100523.74,-0.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-23,453.78,454.33,456.06,453.22,98060.62,-1.68,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-23,75.88,76.02,76.15,75.49,107580.36,-2.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-23,5708.12,5709.08,5711.03,5707.47,59172.58,-2.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-23,445.1,445.87,447.35,444.07,19626.39,1.93,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-23,76.56,77.11,77.9,75,107819.35,2.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-23,75.62,75.92,76.38,75.05,58014.94,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-23,5731.56,5731.92,5732.4,5730.45,105629.18,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-23,5903.95,5903.39,5904.75,5903.37,46299.69,-1.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-23,441.71,442.67,444.37,439.8,13301.26,0.05,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-23,450.63,450.1,452.16,449.84,95434.51,-2.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-23,76.07,76.91,77.45,75.17,79298.05,-0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-23,77.18,76.48,77.43,74.54,29359.15,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-23,5820.13,5819.88,5820.92,5819.37,10410.04,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-23,5837.76,5837.85,5838.29,5835.82,33677.06,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-23,447.94,447.7,449.82,445.7,76773.98,-0.8,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-23,452.15,452.48,452.51,451.92,77175.92,2.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-22,77.13,78.11,78.67,76.92,75017.34,0.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-22,5872.44,5873.25,5873.42,5870.56,39464.28,2.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-22,460.04,460.57,461.23,459.1,65585.36,2.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-22,75.76,75.13,77.55,73.27,65925.29,-2.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-22,5894.16,5893.22,5894.64,5892.78,58436.83,1.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-22,457.61,458.61,460.34,455.79,44780.53,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-22,74.9,74.11,75.92,74.08,101309.34,0.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-22,5856.73,5856.16,5857.78,5855.79,56874.23,2.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-22,442.96,442.67,443.84,441.66,63904.59,-2.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-22,76.8,75.85,78.44,75.5,67837.18,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-22,5846.59,5846.42,5848.24,5845.31,41566.04,0.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-22,454.58,454.63,455.49,453.25,11513.58,2.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-22,78.6,77.8,78.89,76.13,37541.48,0.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-22,5711.32,5712.01,5712.89,5710.99,82926.77,2.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-22,445.87,446.78,448.4,445.16,77793.3,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-22,74.22,74.33,74.82,73.24,83614.34,-1.95,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-22,5836.41,5836.95,5838.79,5836.24,10030.88,0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-22,445.61,445.92,446.51,444.14,29534.27,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-22,76.61,75.66,76.64,74.87,41664.27,-1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-22,72.9,73.71,75.27,71.06,46093.2,2.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-22,5735.35,5735.6,5737.21,5733.74,60347.58,1.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-22,5667.79,5668.07,5668.76,5667.55,66035.08,2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-22,449.92,449.49,450.17,447.74,64907.74,2.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-22,442.26,442.31,444.09,441.72,71851.23,-0.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-22,74,74.68,74.73,73.97,78459.22,-1.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-22,75.49,75.14,77.16,73.25,14749.68,2.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-22,5820.91,5821.47,5822.23,5819.55,33032.5,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-22,5732.23,5732.37,5733.05,5730.41,58449.45,0.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-22,441.17,441.27,442.23,440.05,106726.43,0.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-22,456.87,456.2,458.39,455.35,60796.35,1.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-21,74.58,74.59,75.06,73.28,67211.01,-2.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-21,5711.22,5711.87,5712.14,5709.82,42519.54,0.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-21,444.8,445.53,447.34,443.32,75521.92,-0.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-21,76.6,77.17,78.05,75.99,74432.2,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-21,5813.41,5814.01,5814.24,5812.99,90037.12,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-21,453.8,454.43,454.67,452.28,96104.4,0.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-21,78.61,77.91,79.87,76.06,44039.4,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-21,5902.54,5902.9,5903.46,5901.97,47891.58,1.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-21,457.17,456.27,457.83,454.68,86186.9,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-21,75.31,75.71,77.32,73.99,75025.41,-0.39,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-21,5918.91,5918.74,5920.09,5918.72,62769.17,2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-21,446.8,447.34,448.03,446.26,94294.15,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-21,78.12,77.54,78.39,76.77,32963.79,1.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-21,5874.77,5874.68,5875.19,5874.63,24398.19,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-21,455.41,455.93,456.74,454.8,36082.43,-0.6,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-21,75.06,75.62,76.89,74.82,36278.86,-0.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-21,5826.06,5826.73,5828.13,5825.75,69221.11,-0.21,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-21,452.44,451.59,453.23,450.92,79879.29,2.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-21,76.12,76.21,76.44,75.36,94034.22,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-21,78.48,78.23,78.49,76.82,65376.06,2.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-21,5789.89,5790.87,5791.8,5789.07,50366.55,2.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-21,5782.72,5781.91,5783.47,5781.33,45802.46,-2.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-21,457.28,456.47,457.94,454.56,28167.97,1.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-21,440.65,441.03,442.77,439.02,50631.33,0.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-21,73.52,73.68,74.49,71.66,99954.12,-0.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-21,78.56,77.63,80.37,76.07,43649.42,-1.8,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-21,5703.91,5704.47,5705.32,5702.46,26793.09,-1.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-21,5904.17,5904.02,5906.02,5903.09,108507.96,1.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-21,443.32,443.4,445.24,442.35,87432.8,0.74,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-21,456.23,455.91,457.27,454.57,66058.94,-2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-20,76.48,76.89,78.37,74.99,68733.23,2.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-20,5791.13,5791.47,5791.71,5791.12,76028.29,2.98,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-20,460.06,460.28,460.31,459.84,54410.17,0.76,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-20,77.41,78.08,78.9,76.31,93917.27,-2.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-20,5802.6,5801.66,5803.08,5800.55,99326.04,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-20,445.82,445.88,446.33,444.94,63850.81,-0.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-20,76.42,76.31,78.17,75.54,98239.24,1.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-20,5836.62,5837.03,5839.02,5834.66,56408.25,1.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-20,459.9,459.32,461.89,457.39,38540.09,0.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-20,72.86,73.54,74.8,72.61,28132.67,-1.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-20,5890.93,5890.15,5892.34,5889.97,46456.12,1.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-20,446.12,445.53,447.61,445.46,80306.05,-2.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-20,76.11,76.4,77.07,74.31,106364.07,1.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-20,5892.38,5892.72,5894.14,5891.13,83491.34,-0.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-20,443.89,443.17,445.22,441.63,84362.28,-1.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-20,72.93,73.89,74.2,72.22,79305.77,2.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-20,5859.57,5858.66,5861.23,5857.06,95393.28,2.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-20,450.92,450.61,451.63,450.58,37662.13,1.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-20,73.88,74.75,75.97,72.08,64573.4,1.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-20,76.47,77.14,78.09,76.33,27230.26,0.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-20,5819.64,5820.6,5822.25,5817.65,17231.89,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-20,5679.49,5679.38,5680.35,5678.21,47800.06,1.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-20,447.58,447.5,449.09,446.5,98470.18,-0.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-20,443.54,443.32,443.97,443.19,38812.76,2.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-20,76.07,76.58,77.55,75.76,77812.13,0.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-20,76.73,76.41,77.11,75.7,78344.92,-2.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-20,5908.04,5908.02,5908.5,5907.96,90753.17,0.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-20,5882.77,5881.96,5884.49,5880.62,99856.54,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-20,455.73,455.66,456.69,454.45,80123.75,2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-20,447.4,446.55,447.49,446.07,55138.28,2.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-19,76.31,75.81,78.1,75.18,81757.45,2.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-19,5666.76,5665.89,5667.22,5664.6,50252.35,1.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-19,459.76,459.24,459.94,458.53,29631.69,0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-19,75.24,76,77.44,74.48,28304.63,-1.32,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-19,5950.76,5950.06,5951.06,5948.32,77051.95,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-19,442.95,442.98,444.3,442.9,28195.03,0.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-19,76.83,76.01,77.88,75.81,81898.84,0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-19,5786.45,5787.13,5787.57,5786.08,28664.37,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-19,453.83,453.41,454.77,452.49,96262.05,0.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-19,76.34,75.81,76.83,75.21,102374.96,-2.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-19,5704.6,5704.32,5705.62,5703.82,29345.43,-0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-19,441.88,442.4,444.27,441.11,47090.5,-0.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-19,76.67,77.6,79.41,76.62,80734.72,1.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-19,5772.03,5771.31,5773.01,5770.35,88174.9,-0.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-19,445.57,446.44,446.85,445.36,38198.89,2.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-19,76.53,77.2,77.25,76.23,11368.47,1.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-19,5730.08,5729.75,5732.02,5728.88,55912.18,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-19,459.45,460.21,461.17,457.58,98881.17,0.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-19,75.27,75.67,76.86,75.09,79053.83,2.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-19,76.93,76.16,77.31,75.93,37114.77,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-19,5782.9,5783.8,5785.03,5782.19,16683.94,1.47,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-19,5930.32,5931.25,5931.55,5928.35,68291.83,-2.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-19,456.77,456.53,457.12,455.94,96245.63,0.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-19,446.43,447.16,447.23,445.28,88649.75,-0.35,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-19,74.07,73.99,74.11,73.47,43616.1,-2.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-19,74.5,75.09,75.57,74.37,10098.73,0.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-19,5678.41,5678.12,5679.09,5676.54,63780.03,0.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-19,5777.21,5776.85,5777.74,5775.93,73631.19,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-19,442.11,441.55,443.08,440.01,59180.26,2.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-19,453.39,453.14,454.59,451.83,86355.78,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-16,77.96,77.07,79.46,76.1,77853.59,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-16,5880.44,5881.13,5881.28,5880.38,22660.99,-2.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-16,456.03,457.01,458.81,455.01,45990.36,0.07,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-16,73.96,73.61,75.78,73.02,80936.85,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-16,5780.17,5781.05,5781.37,5779.53,45806.73,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-16,442.39,443.05,445.04,441.72,20036.92,0.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-16,75.52,75.47,76.78,74.47,31617.53,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-16,5839.03,5839.24,5839.95,5837.49,37013.29,0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-16,443.82,443.89,444.77,442.08,33688.86,2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-16,76.96,76.6,78.22,76.53,50550.16,2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-16,5842.47,5842.43,5843.45,5841.88,106356.19,-0.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-16,445.9,445.64,445.96,443.98,95358.33,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-16,76.2,76.37,77.29,74.63,33368.52,2.48,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-16,5826.82,5827.68,5829.39,5825.27,103160.66,2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-16,457.36,456.45,457.99,454.92,46740.65,0.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-16,77.53,77.89,78.12,76.36,56075.85,1.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-16,5878.87,5879.26,5880.7,5876.91,14932.12,-2.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-16,442.05,441.68,442.1,441.55,37478.93,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-16,74.69,74.44,76.14,73.14,79102.76,0.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-16,74.02,74.57,74.92,73.99,85578.25,2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-16,5833.25,5832.61,5834.33,5830.94,19145.98,2.08,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-16,5658.78,5658.36,5660.47,5658.24,64035.55,-1.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-16,457.11,456.76,457.31,454.85,10804.66,2.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-16,443.51,443.42,443.74,442.56,79300.34,1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-16,75.03,75.52,77.03,74.43,91078.05,0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-16,73.97,74.56,75.62,72.99,97843.84,2.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-16,5709.61,5709.44,5710.02,5707.5,42912.3,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-16,5690.6,5691.22,5691.66,5689.77,13462.14,0.54,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-16,457.48,458.05,459.95,456.2,97151.5,1.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-16,451.15,451.07,452.02,449.28,49526.39,0.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-15,74.7,74.1,75.86,72.78,92241.03,0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-15,5855.9,5855.1,5856.77,5853.89,16953.2,-0.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-15,458.01,458.74,459.62,456.75,69059.23,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-15,78.13,77.26,79.75,76.22,90041.54,1.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-15,5789.45,5789.89,5790.68,5789.41,38500.8,2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-15,448.77,448.47,448.89,447.91,32454.73,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-15,74.93,74.48,76.85,73.4,79382.93,-2.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-15,5774.06,5773.58,5774.12,5773.58,89770.24,2.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-15,441.4,440.83,442.02,440.08,108997.93,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-15,75.01,75.66,76.14,73.95,47626.28,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-15,5938.12,5937.86,5939.98,5936.62,83500.16,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-15,447.93,448.25,450.17,447.53,99661.78,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-15,76.01,76.32,76.79,74.67,40712.15,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-15,5920.55,5920.71,5920.94,5918.95,105523.99,0.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-15,444.96,444.18,445.07,443.72,106790.01,-2.03,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-15,76.43,76.7,76.75,75.54,59693.84,-2.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-15,5914.06,5914.4,5915.33,5912.64,26025.44,-0.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-15,454.25,454.55,455.11,452.63,26586.81,2.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-15,77.8,78.03,78.41,77.54,94378.99,1.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-15,76.52,77,78.59,75.05,40854.23,1.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-15,5698.07,5698.11,5699.18,5696.22,57480.86,2.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-15,5923.77,5924.67,5925.9,5923.65,28394.63,1.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-15,458.01,458.71,460.4,457.6,105656.26,0.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-15,449,448.8,450.01,447.68,28087.04,-0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-15,75.23,75.18,75.58,73.95,83494.5,-0.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-15,75.38,75.78,76.23,73.82,71827.12,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-15,5745.81,5744.82,5746.97,5743.14,99649.36,-1.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-15,5891.28,5891.16,5892.16,5890.24,60981.11,2.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-15,452.43,451.99,452.48,451.94,49621.24,-1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-15,457.76,458.34,459.66,456.21,24287.85,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-14,77.04,76.36,78.38,74.51,64152.93,1.52,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-14,5869.83,5868.94,5870.85,5867.75,62701.18,0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-14,455.96,455.62,456.23,453.84,40631.59,1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-14,77.58,78.13,78.4,77.38,26100.74,-1.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-14,5706.81,5707.63,5708.81,5705.76,61216.66,2.34,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-14,455.18,454.41,455.27,452.54,99237.58,-2.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-14,73.15,73.9,75.21,72.49,56418.58,2.59,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-14,5909.7,5908.86,5911.6,5908.29,107814.96,-2.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-14,444.18,445.03,445.68,442.44,15824.35,-1.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-14,77.58,77.38,78.75,77.16,71862.25,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-14,5886.23,5885.67,5887.46,5885.61,46619.65,-1.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-14,459.72,460.67,461.64,458.42,103064.94,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-14,74.45,73.95,76.27,72.05,98896.32,1.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-14,5681.28,5681.04,5682.38,5679.47,98071.23,0.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-14,447.2,447.56,448.81,446.07,103081.53,-0.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-14,75.59,74.98,77.23,73.87,48874.23,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-14,5747.23,5747.62,5748.4,5746.74,54940.2,1.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-14,451.52,451.29,452.67,450.03,29650.04,1.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-14,76.52,77.43,77.62,75.48,24988.02,0.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-14,75.45,75.65,75.76,74.14,103516.92,-0.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-14,5730.72,5730.23,5731.14,5730.05,80658.73,1.39,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-14,5695.36,5696.21,5696.33,5693.64,89238.63,2.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-14,446.1,445.68,447.11,443.93,32069.22,1.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-14,443.82,442.96,444.81,441.82,108387.16,2.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-14,77.42,76.82,78.21,75.78,42745.43,2.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-14,75.48,75,76.32,74.1,62259.4,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-14,5753.43,5754.18,5754.26,5752.81,26756.63,1.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-14,5824.24,5823.65,5824.85,5822.36,25381.53,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-14,441.76,441.79,442.62,440.93,10576.29,1.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-14,448,448.37,449.83,446.37,42882.36,-1.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-13,75.37,74.44,76.27,73.16,96262.19,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-13,5694.46,5693.48,5695.5,5691.98,94056.17,2.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-13,457.43,458.3,459.7,455.47,72302.25,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-13,73.47,74.45,75.46,71.65,20548.14,0.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-13,5850,5849.83,5850.81,5849.78,108320.36,2.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-13,458.12,458.52,460.01,456.78,61281.75,-2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-13,78.04,77.42,78.96,75.68,14048.45,-1.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-13,5828.88,5828.5,5830.44,5827.83,106265.47,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-13,450.78,451.49,451.68,450.07,80181.51,0.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-13,75.89,75.47,77.09,74.09,54172.96,-1.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-13,5887.39,5887.23,5889.12,5885.68,72709.85,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-13,449.35,448.66,451.2,446.66,41731.38,2.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-13,77.15,76.92,78.17,75.93,100396.47,1.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-13,5806.91,5807.59,5809.24,5806.2,95308.46,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-13,450.59,450.05,451.88,449.07,17034.83,1.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-13,78.01,77.14,79.62,75.96,85696.34,1.52,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-13,5690.81,5689.82,5692.67,5688.95,12925.53,-1.96,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-13,452.89,453.52,454.91,451.71,88262.64,2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-13,74.67,73.74,75.18,72.68,60068.04,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-13,76.13,75.68,77.47,75.23,16824.42,-0.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-13,5754.9,5755.16,5755.41,5754.43,90080.76,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-13,5738.16,5737.72,5739.8,5736.01,14261.72,1.11,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-13,451.52,452.47,452.59,449.65,81355.12,2.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-13,443.53,443.34,444.38,441.97,13606.02,2.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-13,73.81,73.59,74.17,71.64,100422.81,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-13,74.43,74.09,75.58,72.48,43879.89,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-13,5873.24,5873.64,5874.57,5873.22,57839.58,-1.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-13,5902.67,5903.46,5905.17,5900.84,57553.41,1.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-13,457.06,457.35,458.55,455.87,13728.49,2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-13,442.74,441.78,444,440.25,69988.73,-0.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-12,73.99,73.97,74.12,73.79,98383.58,2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-12,5660.39,5659.76,5661.82,5659.38,13632.23,-1.71,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-12,451.19,451.75,451.94,450.4,73288.59,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-12,76.43,76.33,77.88,74.42,22218.56,0.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-12,5896.69,5896.66,5898.03,5894.68,15916.17,2.65,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-12,455.56,455.69,457.65,454.86,55839.37,2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-12,79.07,78.08,80.77,77.36,78574.53,-1.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-12,5799.65,5799.54,5800.98,5799,45021.22,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-12,443.26,444.11,444.94,442.12,79413.42,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-12,75.66,75.55,76.03,73.98,85876.86,-1.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-12,5766.26,5765.93,5767.75,5764.41,15244.75,-1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-12,444.42,444.2,444.47,443.56,27742.83,2.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-12,76.5,76,77.82,74.23,55820.61,-0.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-12,5826.84,5827.83,5828.09,5825,68219.92,0.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-12,452.24,452.9,453.85,450.74,102483.59,-0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-12,75.32,76.03,76.49,75.19,22167.93,0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-12,5703.66,5702.86,5705.18,5702.59,70161.28,-1.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-12,458.44,458.7,458.76,457.91,59745.31,-0.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-12,73.57,74.25,76.17,73.13,77158.59,0.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-12,77.1,76.95,78.33,75.32,89648.43,0.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-12,5702.36,5703.24,5703.89,5701.84,53753.5,2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-12,5730.71,5731.39,5732.67,5730.17,96072.19,2.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-12,447.53,446.86,448.96,446.66,80096.61,2.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-12,453.65,454.48,454.55,451.9,48361.64,1.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-12,77.23,76.78,77.96,75.82,22983.48,-2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-12,75.91,76.83,77.8,75.88,29650.15,-1.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-12,5895.36,5894.72,5896.51,5893.39,68686.12,0.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-12,5945.65,5946.63,5948.21,5945.48,26367.07,1.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-12,458.83,457.87,460.33,457.3,96251.47,-1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-12,459.53,458.73,459.74,458.14,81301.59,-2.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-09,75.9,76.74,77.96,74.14,33410.24,0.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-09,5912.83,5912.34,5914.39,5911.03,31839.26,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-09,441.77,442.51,443.25,440.51,79310.45,1.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-09,74.92,74.95,75.06,73.65,27855.55,2.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-09,5784.69,5784.66,5786.52,5783.51,92365.15,2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-09,455.08,455.52,457,453.1,32871.14,1.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-09,74.23,74.27,74.9,72.41,17250.39,0.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-09,5856.37,5855.67,5858.26,5855.13,85165.85,0.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-09,453.6,453.63,454.67,452.27,92108.53,0.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-09,74.84,75.44,76.33,73.14,55589.06,1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-09,5880.98,5880.73,5881.11,5878.99,20754.39,0.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-09,449.54,450.45,452.36,448.83,17383.06,-0.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-09,74.93,74.01,75.63,72.74,42182.46,1.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-09,5778.59,5779.22,5780.34,5777.08,102172.64,-1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-09,441.19,441.87,443.42,440.39,55165.63,2.2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-09,77.78,76.8,78.22,75.91,15148.72,2.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-09,5779.54,5779.34,5779.59,5778.15,75462.1,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-09,450.41,449.49,452.1,448.33,109660.06,2.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-09,74.87,74.92,75.9,74.76,40655.38,-0.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-09,76.16,76.49,78.47,74.22,107368.51,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-09,5887.97,5888.29,5889.23,5886.88,97169.47,-2.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-09,5685.83,5686.09,5687.14,5685.12,87317.4,-1.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-09,452.48,451.69,453.5,451.64,83124.39,-2.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-09,445.65,445.79,446.93,444.08,101404.3,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-09,72.9,73.35,74.76,72.71,98300.18,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-09,75.62,75.68,77.31,75.57,45965.45,-1.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-09,5894.07,5893.4,5894.38,5891.67,79635.8,2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-09,5691.6,5692.2,5693.45,5690.34,33720.34,-0.22,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-09,448.8,448.98,449.8,447.12,13244.5,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-09,443.85,444.05,444.98,442.3,89876.1,-1.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-08,74.28,73.33,74.98,72.2,38951.97,-1.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-08,5786.87,5786.7,5787.27,5785.76,33060.52,0.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-08,444.29,443.45,444.6,443.19,53437.83,0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-08,76.55,75.81,78.17,75.09,27718.88,1.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-08,5684.29,5684.04,5684.89,5682.07,25579.52,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-08,452.44,452.38,453.32,452.14,42018.84,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-08,76.29,75.66,77.56,74.04,20030.79,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-08,5787.42,5788.01,5788.7,5786.57,45549.25,1.89,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-08,457.37,457.32,459.25,455.6,81515.18,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-08,75.33,76.31,77.17,74.39,68631.1,0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-08,5661.76,5661.07,5662.94,5660.83,92305.08,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-08,448.81,448.18,448.9,446.49,67194.38,1.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-08,74.85,75.36,76.77,74.68,32172.29,2.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-08,5778.08,5777.7,5779.43,5775.82,104488.86,2.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-08,455.28,455.31,456.65,455.28,52411.31,0.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-08,75.64,75.64,76.16,74.13,24925.24,-0.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-08,5695.83,5695.67,5696.97,5694.58,92457.76,-0.11,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-08,456.42,457.06,458.61,455.87,104391.08,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-08,76.7,75.9,78.59,74.66,51141.57,-1.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-08,73.57,73.33,75.37,72.04,25204.02,2.95,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-08,5868.43,5869.37,5870.99,5867.39,95047.55,2.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-08,5656.97,5656.13,5657.25,5655.67,104758.63,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-08,455.05,455.71,456.5,453.17,91092.97,0.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-08,454.51,454.42,455.55,453.5,20163.7,1.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-08,74.03,73.94,75.88,72.26,40733.29,1.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-08,75.82,75.49,76.98,75.37,68534.64,0.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-08,5794.01,5794.46,5794.5,5792.98,94993.57,-1.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-08,5755.44,5756.13,5757.49,5754.13,102106.16,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-08,441.55,440.99,442.08,439.59,71369.14,1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-08,442.67,441.7,443.1,440.89,27869.36,0.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-07,75.94,75.5,76.35,74.72,94013.62,0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-07,5709.99,5710.64,5711.73,5709.81,100214.36,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-07,455.17,454.71,456.57,454.47,72851.38,0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-07,76.49,75.86,77.42,74.64,39209.85,-1.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-07,5867.72,5867.26,5869.34,5866.73,86640.34,-0.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-07,449.26,448.45,450.42,446.62,65733.12,-2.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-07,76.88,76.81,77.18,75.46,101671.14,1.17,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-07,5736.02,5736.51,5737.62,5735.69,108322.82,-0.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-07,441.22,441.75,442.55,440.88,105269.88,1.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-07,77.4,76.98,79.21,76.01,62018.78,-2.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-07,5782.33,5781.95,5783.42,5780.65,94499.8,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-07,461.32,460.44,461.58,459.84,33783.2,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-07,73.97,74.68,75.35,72.1,80169.24,1.04,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-07,5818.66,5819.41,5820.73,5816.91,43496.72,-1.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-07,455.63,455.42,456.45,455,17617.92,2.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-07,76.04,75.05,76.62,73.14,66164.97,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-07,5685.69,5686.28,5686.74,5685.6,85308.58,0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-07,446.88,447.79,447.99,445.52,96260.62,-1.87,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-07,74.64,75.54,76.2,73.88,90767.33,0.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-07,75.34,75.38,76.67,73.85,48891.32,2.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-07,5768.07,5767.77,5769.23,5767.22,48009.88,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-07,5933.6,5932.98,5935.36,5931.02,86712.05,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-07,457.7,458.44,460.02,456.81,40458.75,-0.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-07,444.58,444.66,445.96,443.85,57225.67,2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-07,76.9,77.44,79.25,74.98,106272.78,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-07,74.16,74.04,75.28,73.69,53465.63,-0.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-07,5950.4,5950.17,5950.46,5948.57,103315.81,-2.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-07,5831.19,5831.31,5831.71,5829.87,81377.74,-1.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-07,446.36,445.98,448.2,444.83,23774.12,0.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-07,444.28,443.34,445.58,442.57,92091.01,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-06,76.58,75.97,77.53,75.54,94196.38,2.52,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-06,5861.96,5861.1,5862.9,5859.16,77016.77,0.45,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-06,445.34,444.44,445.48,444.43,60822.63,-0.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-06,76.9,77.34,77.68,75.67,58045.74,-2.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-06,5880.04,5880.14,5880.3,5879.84,80015.62,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-06,442.58,443.54,444.73,440.67,54432.78,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-06,74.35,73.5,75.18,72.83,101037.92,-0.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-06,5726.29,5726.1,5727.65,5725.28,88332.45,1.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-06,451.88,452.38,454.17,451.04,99248.94,1.32,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-06,73,73.86,75.28,71.26,60269.99,0.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-06,5939.92,5939.48,5940.01,5939.29,83696.06,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-06,446.64,446.85,447.91,445.23,15868.2,-1.9,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-06,73.05,73.78,74.87,72.26,72645.45,2.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-06,5821.21,5820.83,5822.15,5820.04,34669.82,2.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-06,455.26,455.64,456.27,455.06,60685.53,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-06,73.35,74.31,75.76,71.6,83807.67,2.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-06,5807.27,5808.09,5808.13,5806.71,36683.48,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-06,450.91,451.14,451.82,449.65,50832.85,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-06,74.91,74.78,74.92,73.18,83534.42,0.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-06,75.76,75.87,76.1,75.49,70422.39,1.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-06,5866.33,5866.2,5866.8,5864.21,37371.23,-0.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-06,5943.87,5943.43,5945.26,5943.21,88301.44,0.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-06,445.98,445.58,447.86,445.16,18779.01,0.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-06,454.44,454.08,454.65,452.1,45368.79,2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-06,77.91,77,78.69,75.35,24128.81,2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-06,77.53,78.1,78.31,76.54,18452.73,-2.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-06,5776.48,5776.61,5778.02,5774.75,12370.83,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-06,5798.72,5798.49,5798.77,5797.53,44324.18,0.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-06,456.19,455.61,457.86,455.47,53696.72,-0.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-06,445.65,444.78,446.61,442.93,38418.12,2.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-05,77.09,77.47,79.35,75.65,94543.73,0.44,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-05,5826.23,5827.03,5827.07,5826.16,42847.56,-0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-05,445.63,446.49,447.17,444.72,17099.27,2.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-05,74.09,74.56,74.68,73.01,45776.25,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-05,5666.93,5667.9,5669.23,5666.35,10894.48,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-05,460.51,459.64,462.22,459.12,61613.13,2.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-05,74.75,75.33,75.76,73.85,19582.48,0.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-05,5891.63,5892.55,5894.29,5891.12,100193.22,0.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-05,457.65,458.5,460.35,457.28,28959.77,-1.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-05,74.38,75.11,76.21,72.58,62670.26,1.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-05,5850.01,5849.19,5851.82,5848.34,62444.89,1.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-05,454.89,454.4,456.61,452.47,11497.67,2.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-05,76.63,76.39,77.52,75.79,76103.93,1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-05,5697.96,5697.49,5699.72,5695.76,38848.39,-0.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-05,443.59,442.78,445.39,441.77,58371.47,-0.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-05,73.01,73.2,74.76,72.31,84024.09,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-05,5748.15,5747.5,5748.82,5745.92,46761.56,-1.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-05,443.94,444.23,445.23,442.07,43341.8,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-05,77.19,76.48,77.96,75.88,109054.08,-0.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-05,75.01,75.03,75.28,74.04,98091.42,-2.85,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-05,5835.46,5834.95,5836.93,5834.04,50605.07,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-05,5691.7,5692.09,5693.77,5690.08,27763.37,-1.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-05,459.34,458.57,460.42,456.93,15593.77,0.95,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-05,453.12,452.45,453.95,452.34,13730.54,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-05,75.37,76.14,77.86,74.52,32415.27,-2.68,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-05,73.44,74.03,75.72,72.36,90952.64,-0.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-05,5939.85,5939.74,5941.07,5939.61,47390.61,2.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-05,5707.5,5707.18,5707.79,5706.89,69421.87,0.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-05,449.18,448.79,449.91,447,46882.88,2.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-05,459.35,459.09,459.73,457.18,104135.83,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-02,76.1,75.83,76.53,74.77,49824.36,-1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-02,5837.48,5837.73,5838.62,5836.13,75256.09,-0.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-02,445.85,446.01,447.17,444.09,96280.28,0.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-02,74.31,74.02,76.22,73.38,47565.92,1.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-02,5655.58,5655.45,5656,5654.49,80074.8,-1.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-02,455.56,454.95,456.05,454.14,76754.51,1.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-02,75.82,75.79,77.65,74.58,64548.66,-2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-02,5752.91,5752.66,5754.35,5751.1,21255.12,0.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-02,443.16,442.79,444.76,441.86,46792.2,1.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-02,76.1,76.77,78.23,74.89,22277.93,-2.69,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-02,5856.51,5855.61,5857.41,5853.62,66363.49,-0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-02,450.38,450.9,452.82,449.02,70589.26,-1.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-02,76.56,76.92,78.44,74.79,62991.87,-1.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-02,5903.19,5902.24,5903.77,5900.49,56113.21,-2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-02,448.74,448.73,449.46,446.8,98060.46,2.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-02,73.51,73.73,75.54,73.12,102407.65,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-02,5748.29,5747.81,5749.17,5746.47,60527.29,2.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-02,455.36,456.32,457.7,455.12,91627.84,-2.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-02,75.09,74.62,77.04,74.34,10120.29,-1.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-02,77.49,77.12,77.84,76.98,77008.89,1.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-02,5867.68,5868.22,5869.84,5866.81,52404.64,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-02,5792.27,5792.92,5792.96,5791.71,50407.77,1.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-02,450.36,450.49,451.39,450.07,54601.45,2.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-02,442.37,443.31,445.15,441.84,24726.14,2.77,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-02,75.85,75.29,75.9,73.69,34620.24,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-02,78.54,77.8,80.22,76.93,65831.45,2.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-02,5903.87,5904.69,5904.87,5901.96,20123.38,2.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-02,5721.99,5721.47,5723.86,5721.39,66059.66,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-02,448.87,449.29,450.39,448.06,71896.05,-1.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-02,444.96,443.98,445.42,443.9,22953.07,0.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-01,77.06,77.82,79.08,76.52,96591.72,1.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-01,5664.93,5665.28,5666.74,5663.45,38123.39,1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-01,444.11,444.22,445.62,442.94,69501.94,2.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-01,76.58,77.4,78.7,75.69,18704.17,0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-01,5682.15,5682.13,5682.32,5680.32,83185.62,1.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-01,460.47,460.56,462,459.34,15710.77,0.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-01,74.77,75.7,75.78,73.28,80664.25,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-01,5925.67,5926.56,5927.37,5923.87,27756.73,0.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-01,441.25,441.84,442.34,440.83,54155.88,2.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-01,75.84,75.97,77.47,75.26,77192.63,2.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-01,5771.54,5771.13,5772.39,5769.26,39004.37,0.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-01,453.32,453.27,454.97,451.91,46658.22,2.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-01,77.16,77.92,79.62,76.52,63673.5,2.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-01,5684.06,5684.95,5685.92,5682.36,91832.17,2.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-01,450.46,450.65,451.33,448.89,103125.72,0.86,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-01,78.39,77.56,79.34,75.66,49100.32,2.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-01,5680.24,5681.12,5681.84,5679.61,69291.72,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-01,452.22,451.44,452.48,451.08,97459.65,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-01,72.99,73.83,75.05,71.67,49623.02,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-01,73.32,73.13,73.88,71.39,60509.52,0.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-01,5907.44,5908.34,5910.31,5906.05,10813.71,2.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-01,5937.93,5937.4,5938.92,5937.14,77128.3,-1.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-01,441.34,441.07,442.94,439.44,75087.56,0.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-01,450.65,451.49,452.37,449.28,63827.63,-0.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-01,75.5,75.63,76.18,74.78,72052.43,1.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-01,77.9,77.53,78.01,76.63,96450.26,-1.1,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-01,5894.89,5894.95,5895.01,5892.98,99968.76,-1.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-01,5901.52,5900.74,5903.39,5899.81,56573.82,1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-01,442.34,441.59,442.74,440.19,18988.74,1.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-01,446.69,446.14,447.37,444.87,106940.12,0.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-31,75.59,75.24,76.69,74.64,68947.02,-0.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-31,5881.54,5882.44,5884.3,5880.28,44189.8,-1.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-31,447.94,447.85,448.66,447.38,24458.51,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-31,76.5,77.06,78.79,74.9,51094.43,-0.16,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-31,5947.22,5948.03,5948.13,5946.97,92093.09,0.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-31,457.59,458.21,458.88,456.33,88798.79,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-31,76.35,75.88,77.07,73.92,98155.47,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-31,5906.95,5906.29,5907.57,5906.23,46056.68,-0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-31,457.74,458.11,458.99,456.89,93354.56,2.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-31,75.96,76,76.81,74.8,52109.06,1.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-31,5770.76,5770.68,5772.04,5770.21,81574.93,1.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-31,454.68,455.2,456.82,454.44,83302.1,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-31,72.48,73.43,74.13,71.6,74380.03,-0.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-31,5867.76,5867.88,5869.14,5867.07,20458.85,-0.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-31,451.82,452.71,453.92,450.35,59063.61,-1.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-31,77.05,76.2,77.17,75.89,39935.64,2.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-31,5818,5817.93,5818.8,5817.73,75425.26,0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-31,456.62,457.19,457.65,455.06,20347.03,1.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-31,74.33,75.23,76.31,73.24,52578.71,-1.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-31,74.25,74.86,76.16,74.13,56788.23,-0.97,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-31,5875.71,5875.85,5876.21,5874.27,45463.33,1.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-31,5744.79,5745.65,5745.9,5744.19,25504.6,0.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-31,459.08,458.79,459.61,458.2,56114.85,0.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-31,450.9,449.92,451.28,448.79,84355.35,1.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-31,77.33,76.91,78.59,75.04,82364.06,-1.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-31,77.68,77.9,78.82,76.7,68129.93,-2.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-31,5822.94,5823.66,5824.48,5821.14,34491.61,-1.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-31,5780.67,5780.23,5782.3,5779.57,41060.94,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-31,447.51,446.74,449.11,446.18,91808.83,-2.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-31,441.35,440.83,443.33,440.03,17883.29,-1.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-30,76.38,77.05,78.6,75.09,55029.46,1.93,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-30,5943.01,5942.38,5943.03,5940.52,35486.54,-1.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-30,453.62,454.11,454.26,452.25,39891.28,1.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-30,77.02,77.92,78.68,76.88,71177.82,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-30,5775.47,5776.3,5777.42,5774.33,66991.26,-2.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-30,450.99,451.73,452.45,449.45,20692.34,2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-30,77.29,77.86,78.37,75.73,46582.5,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-30,5806.37,5806.59,5807.77,5806,108292.13,1.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-30,454.57,455.52,457.01,454.01,92119.31,0.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-30,77.45,77.03,79.27,75.23,34906.44,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-30,5703.58,5702.98,5705.18,5701.66,51958.41,-1.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-30,450.93,451.24,452.38,449.22,35017.66,1.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-30,76.06,76.08,77.04,75.41,61238.15,-0.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-30,5685.85,5685.7,5686.4,5684.89,61131.32,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-30,443.73,444.23,444.44,443.64,45925.46,1.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-30,74.21,73.95,75.56,72.37,30571.29,2.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-30,5875.56,5875.42,5876.85,5873.7,42532.11,0.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-30,450.68,449.79,451.48,449.23,99417.23,2.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-30,74.71,73.99,76.67,73.44,11349.96,1.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-30,78.18,77.68,79.08,76.54,26242.52,-0.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-30,5731.68,5731.92,5733.37,5730.75,42879,-1.99,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-30,5723.1,5722.7,5723.79,5722.55,84030.22,-0.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-30,447.21,448.15,448.79,446.74,55151.85,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-30,459.27,458.6,460.35,456.97,11979.21,-0.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-30,75.79,75.2,76.98,73.84,102865.39,-1.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-30,75.92,75.32,77.2,75.1,79306.42,-0.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-30,5832.77,5832.39,5834.35,5830.54,73793.47,2.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-30,5766.98,5766.01,5767.15,5765.89,87213.85,2.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-30,450.46,451.12,453.07,450.08,58932.79,-2.11,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-30,455.68,455.06,455.81,454.05,60306.06,1.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-29,72.99,73.39,74.16,72.58,88651.18,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-29,5707.54,5708.53,5708.82,5707.3,17163.83,-2.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-29,442.27,441.42,443.89,439.73,48451.02,1.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-29,75.31,74.67,75.87,72.81,12836.29,1.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-29,5768.36,5768.84,5768.95,5766.47,74344.64,0.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-29,447.14,448.13,448.77,447.04,20888.32,1.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-29,75.35,75.44,75.73,75.11,80194.85,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-29,5754.02,5754.09,5754.78,5752.82,81066.82,0.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-29,445.87,446.46,447.01,444.34,43983.48,2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-29,76.93,77.46,78.11,76.75,91267.26,0.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-29,5686.3,5686.46,5688.06,5684.5,55314.01,1.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-29,443.05,442.32,443.93,440.47,100368.93,2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-29,73.21,73.37,75.17,71.65,98486.22,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-29,5870.36,5870.9,5871.96,5869.15,16862.68,0.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-29,447.26,447.55,447.91,446.77,66060.11,1.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-29,78.17,77.23,79.27,75.51,88952.25,-2.78,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-29,5695.96,5695.32,5697.34,5693.63,49096.23,0.57,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-29,452.19,452.94,453.37,450.88,93951.35,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-29,74.76,75.37,75.68,73.23,103748.29,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-29,73.72,74.12,75.68,72.73,51292.72,0.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-29,5797.66,5798.04,5799.25,5797.42,31044.82,-0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-29,5727.01,5726.75,5728.67,5726.1,35885.9,1.87,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-29,443.14,443.89,445.14,443,70731.78,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-29,460.71,459.8,462.55,459.79,71428.04,0.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-29,74.44,74.12,75.65,73.27,92260.08,0.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-29,76.69,77.05,78.93,75.93,36678.66,2.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-29,5657.4,5657.28,5658.89,5657.06,27059.57,1.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-29,5824.62,5825.06,5826.03,5823.53,86960.89,0.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-29,445.83,445.19,446.96,443.74,94001.56,-1.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-29,446.46,446.35,447.48,444.91,55231.02,-1.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-26,75.5,76.09,78.07,75.29,30281.89,-1.99,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-26,5926.61,5925.87,5927.35,5925.64,83838.74,-2.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-26,457.21,456.24,459.08,455.12,44338.01,2.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-26,74.86,74,75.23,73.65,107580.79,-2.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-26,5851.26,5850.55,5852.98,5849.55,31514.57,1.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-26,457.74,457.02,459.13,456.46,84214.26,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-26,74.89,74.7,75.22,74.57,98533.68,-1.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-26,5675.34,5674.78,5677.05,5674.75,72305.35,1.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-26,458.53,458.56,460.4,457.79,27884.94,2.95,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-26,75.46,74.51,77.16,73.72,47674.45,1.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-26,5869.25,5870.25,5872.09,5868.24,17080.35,1.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-26,453.63,453.93,455.93,452.96,103343.92,1.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-26,72.37,73.17,73.27,71.33,94603.6,-0.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-26,5738.2,5738.81,5740.13,5737.21,77557.12,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-26,459.79,459.29,460.96,458.56,106450.13,2.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-26,75.09,75.71,77.45,73.79,12579.72,2.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-26,5867.57,5866.63,5867.66,5866.36,45908.94,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-26,458.89,458.54,459.3,457.67,13885.6,2.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-26,77.11,77.01,79.1,75.16,37261.22,-0.14,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-26,74.87,74.5,75.71,73.99,95113.84,2.35,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-26,5853.83,5853.97,5855.76,5853.6,47414.1,1.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-26,5716.19,5716.29,5716.74,5714.99,46572.68,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-26,441.09,441.05,441.33,440.95,26338.41,0.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-26,457.91,458.68,460.38,457.6,66527.44,1.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-26,77.19,77.39,77.87,75.92,18555.27,0.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-26,73.72,73.37,74.22,71.98,79797.69,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-26,5947.57,5948.56,5949.85,5946.18,97146.01,2.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-26,5805.21,5805.56,5807.16,5803.74,34657.15,0.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-26,457,457.39,458.31,455.11,11836.66,0.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-26,449.11,449.93,450.82,447.3,11033.05,2.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-25,74.48,74.22,75.38,72.83,44179.32,-0.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-25,5739.11,5739.12,5740.34,5738.54,34005.85,2.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-25,448.77,449.17,449.22,447.46,25229.93,-2.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-25,73.4,74.21,75.21,72.5,29859.83,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-25,5930.09,5930.61,5931.42,5929.2,28117.76,2.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-25,449.36,450.2,451.3,447.73,55650.12,2.62,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-25,73.8,73.34,74.72,72.96,88461.83,-1.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-25,5887.9,5887.73,5889.78,5886.94,42277.67,3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-25,448.64,447.84,449.57,446.46,81093.4,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-25,74.94,74.3,75.03,73.13,107514.9,0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-25,5840.27,5841.23,5841.42,5838.6,60522.47,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-25,457.57,457.04,458.95,455.1,68686.8,-0.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-25,72.89,73.01,73.1,70.97,18400.97,-2.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-25,5782.32,5782.87,5783.47,5780.91,84215.7,-0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-25,450.12,450.65,451.13,449.35,44413.17,0.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-25,72.91,73.87,75.68,72.61,58556.96,0.31,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-25,5694.66,5694.99,5695.27,5693,86837.68,2.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-25,451,451.79,452.84,449.75,22916.82,-1.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-25,76.95,76.85,77.58,76.77,71027.04,-1.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-25,76.85,77.63,77.83,75.13,32281.7,1.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-25,5686.95,5686,5687.53,5685.69,98391.69,0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-25,5744.79,5745.23,5746.68,5742.84,79797.38,-2.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-25,457.12,457.41,457.52,456.47,107761.7,2.27,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-25,459.94,459.11,460.39,457.95,37509.12,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-25,73.06,73.89,74.86,72.4,72457.53,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-25,75.44,75.87,77.35,74.66,106695.6,2.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-25,5735.57,5735.73,5735.78,5734.95,103938.64,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-25,5711.15,5710.33,5712.68,5709.99,14717.88,-2.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-25,445.69,444.69,446.21,443.49,23899.09,0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-25,453.46,452.89,454.07,451.21,91651.62,-2.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-24,74.49,74.37,75.18,72.91,89579.55,1.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-24,5884.9,5884.94,5886.44,5882.96,69938.25,0.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-24,450.53,450.76,452.71,449.97,90411.35,1.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-24,77.8,77.04,78.73,75.42,58032.18,0.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-24,5858.99,5859.1,5859.9,5858.4,78046.38,-2.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-24,452.07,451.39,452.94,451.18,98522.69,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-24,74.03,74.65,75.95,72.33,43590.52,1.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-24,5791.93,5791.05,5792.89,5790.36,103609.47,-0.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-24,440.89,440.59,442.21,439.12,29160.43,1.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-24,75.96,76.9,77.06,75.47,69640.66,-0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-24,5759.92,5760.33,5760.79,5758.1,53661.52,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-24,442.72,442.02,444.52,440.06,104637.99,-1.51,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-24,76.39,77.05,79.02,75.03,83558.38,2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-24,5926.06,5926.23,5927.51,5924.6,37064.43,-0.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-24,454.7,455.52,456.7,454.17,54403,-2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-24,73.91,74.91,75.69,73.67,64152.67,2.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-24,5914.09,5913.99,5914.79,5913.24,60764.6,0.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-24,454.82,455.66,456.59,453,91566.5,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-24,75.29,75.49,75.5,73.73,108621.03,-2.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-24,75.8,75.93,76.28,75.74,91657.05,0.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-24,5751.92,5752.63,5754.09,5751.09,47594.21,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-24,5669.32,5668.47,5670.53,5667.07,95002.98,0.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-24,449.99,449.2,451.2,447.26,99222.21,0.98,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-24,448.59,447.63,450.03,445.64,32749.41,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-24,76.79,76.45,77.88,76.31,63091.43,-1.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-24,75.97,76.04,76.36,75.49,14465.35,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-24,5799.5,5800,5800.42,5797.65,74578.35,0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-24,5772.73,5773.12,5774.93,5770.82,48197.57,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-24,452.54,452.75,454.46,452.39,28202.63,1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-24,444.18,444.7,445.31,442.52,96993.41,-0.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-23,75.38,74.99,75.44,73.13,49541.26,-2.52,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-23,5850.36,5851.12,5851.69,5848.42,97095.1,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-23,454.08,453.09,455.93,453.04,65225.1,0.39,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-23,76,76.38,77.75,74.22,77157.47,0,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-23,5731.63,5731.5,5732.64,5730.44,77299.4,-2.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-23,451.75,451.85,452.94,451.02,18589.8,0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-23,76.41,76.04,78.28,74.91,62418.6,1.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-23,5932.78,5932.12,5933.21,5930.9,97028.39,-0.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-23,442.04,441.14,442.31,439.79,16269.35,2.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-23,76.01,75.04,77.81,73.06,67143.68,0.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-23,5735.76,5735.67,5736.44,5734.11,24684.19,-2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-23,452.59,452.57,452.66,450.85,95235.78,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-23,74.7,75.68,77.45,74.09,75376.22,1.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-23,5818.83,5818.89,5819.18,5817.75,70058.27,0.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-23,450.98,450.71,452.22,448.92,95147.57,-1.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-23,74.4,73.63,75.15,72.19,96886.56,2.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-23,5849.46,5849.1,5849.95,5848.84,28425.64,1.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-23,452.6,452.14,453.65,450.39,61218.65,0.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-23,75.39,74.61,75.85,73.96,97749.83,-2.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-23,77.44,77.33,77.8,76.34,39066.73,1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-23,5770.44,5769.55,5771.05,5767.55,90096.85,-2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-23,5908.71,5908.7,5910.71,5907.86,16160.31,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-23,459.18,459.5,460.4,457.61,43007,-2.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-23,448.82,448.08,450.14,446.92,69704.64,0.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-23,75.18,75.52,77.13,73.73,80218.31,2.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-23,74.61,75.07,75.93,74.48,81652.17,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-23,5813.03,5813.41,5814.9,5812.06,80245.97,-0.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-23,5784.57,5784.67,5786.18,5783.38,72768.58,-2.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-23,441.09,440.54,442.63,438.88,37495.38,2.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-23,446.9,447.17,448.94,445.74,52382.16,1.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-22,72.36,73.35,74.25,71.76,52626.53,-0.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-22,5694.63,5694.72,5694.92,5692.81,39143.92,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-22,454.56,454.11,455.23,452.75,35289.6,-1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-22,77.85,77.14,78.03,75.79,44305.58,2.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-22,5775.56,5776.04,5777.11,5774.34,100574.48,1.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-22,441.36,441.27,441.89,441.03,85166.81,2.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-22,77.14,77.84,78.59,76.67,85939.07,1.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-22,5756.22,5757.04,5757.36,5755.58,56388.87,2.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-22,452.54,452.71,453.93,451.2,48124.5,2.81,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-22,77.3,77.94,79.91,75.3,105132.43,-2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-22,5683.17,5682.44,5684.27,5681.99,27484.07,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-22,453.92,454.55,454.68,453.02,60320.65,-1.27,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-22,75.83,75.63,77.24,74.55,68656.25,2.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-22,5847.63,5848.28,5850.24,5845.96,25962.22,0.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-22,446.78,446.67,446.95,446.31,101284.04,-2.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-22,76.19,76.85,78.67,75.87,59436.9,1.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-22,5798.33,5798.9,5799.33,5797.21,41592.14,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-22,459.83,459.62,459.85,459.05,16133.75,0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-22,76.81,76.91,78.71,75.57,11425.04,1.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-22,74.52,73.96,75.48,73.05,28961.31,1.6,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-22,5760.48,5759.89,5762.07,5758.83,52137.45,1.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-22,5748.45,5749.44,5750.68,5747.17,79746.2,1.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-22,452.85,453.76,454.44,451.82,64382.51,-0.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-22,456.54,456.83,457.14,456.23,58633.63,2.59,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-22,73.26,74.01,74.99,71.97,28450.01,1.48,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-22,75.51,75.83,76.63,73.8,57686.65,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-22,5904.47,5905.39,5907.31,5904.11,68332.64,-0.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-22,5721.19,5720.48,5722.5,5719.62,105265.04,-0.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-22,457.88,458.69,459.9,455.99,64184.59,2.81,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-22,459.86,459.53,461.45,458.23,48029.07,1.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-19,76.6,75.74,77.27,74.71,51760.24,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-19,5865.78,5865.01,5866.03,5863.96,69665.91,-1.1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-19,451.44,450.94,452.82,448.95,59498.33,0.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-19,75.96,76.35,77.67,75.47,41916.86,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-19,5691.88,5691.31,5692.74,5690.34,84747.6,2.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-19,455.94,456.45,457.18,455.08,53577.36,-2.54,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-19,74.23,73.4,76.03,71.5,102848.5,-0.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-19,5864.81,5865.51,5867.02,5864.75,11472.32,-2.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-19,455,455.3,457.21,454.51,69181.79,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-19,75.39,74.71,76.17,73.45,39119.56,1.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-19,5835.92,5835.25,5836.36,5834.69,28139.89,-0.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-19,448.07,447.58,449.76,447.09,18642.8,0.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-19,74.23,73.48,74.82,72.86,47004.34,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-19,5860.29,5859.46,5861.13,5859.12,44225.16,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-19,459.13,458.26,459.73,457.97,105683.13,2.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-19,76.03,75.09,77.88,74.28,54843.08,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-19,5890.21,5891.12,5891.43,5888.27,50294.65,1.24,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-19,448.93,448.14,449.62,446.26,94944.42,1.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-19,75.71,75.41,77.22,73.41,33261.21,2.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-19,73.26,73.34,74.56,71.96,25021.2,2.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-19,5800.72,5801.26,5802.71,5799.27,83671,0.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-19,5799.27,5798.5,5799.88,5797.65,56655.03,-0.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-19,445.74,445.27,446.15,443.84,37156.75,2.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-19,458.82,457.9,459.12,457.17,17361.05,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-19,74.27,73.61,74.94,72.1,63717.35,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-19,78.34,77.36,80.23,77.34,38479.29,1.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-19,5832.75,5832.97,5833.27,5831.39,35354.23,1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-19,5652.33,5652.46,5653.04,5651.88,23420,-1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-19,443.66,443.34,444.2,442.07,82915.76,0.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-19,453.6,453.75,454.58,453.25,53146.33,0.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-18,75.32,75.13,75.47,73.36,108310.32,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-18,5810.84,5810.23,5811.03,5808.84,78365.23,-0.05,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-18,442.41,442.2,443.8,442.15,78577.72,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-18,76.92,76.11,77.95,75.89,61521.1,0.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-18,5654.96,5654.15,5655.29,5653.45,67288.77,0.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-18,453.1,452.33,453.36,451.15,87961.29,1.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-18,74.03,74.3,74.89,73.13,39975.25,0.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-18,5813.29,5812.95,5814.74,5811.21,30036.7,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-18,441.29,441.43,442.24,440.88,16213.29,-1.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-18,75.89,76.64,76.81,75.09,34711.36,-2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-18,5947.88,5948.69,5950.03,5947.82,63749.67,-2.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-18,450.6,449.68,452.22,449.42,74818.51,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-18,75.09,74.34,75.53,73.52,68102.89,-2.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-18,5823.53,5822.73,5824.57,5820.93,13942.39,0.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-18,459.9,459.92,461.4,458.04,19302.93,-2.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-18,75.94,75.49,76.92,73.53,80687.23,2.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-18,5854.49,5854.87,5854.88,5852.77,44895.13,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-18,445.98,446.23,447.14,444,60162.9,0.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-18,76.99,77.78,78.3,75.78,86692.14,0.34,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-18,73.69,74.46,75.72,73.52,79743.45,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-18,5883.31,5882.89,5884.04,5882.29,94613.77,2.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-18,5926.99,5926.63,5927.57,5926.29,61112.08,1.82,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-18,444.67,445.49,447.36,442.95,27268.59,0.45,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-18,449.27,448.45,451.23,447.39,93281.04,1.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-18,77.62,76.95,79.55,75.3,70252.74,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-18,73.25,73.08,74.93,72,67113.61,2.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-18,5770.98,5771.23,5771.76,5769.29,21324.54,0.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-18,5754.16,5754.59,5756.04,5752.79,68187.04,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-18,456.94,457.65,459.43,455.44,101555.82,1.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-18,454.43,455.09,455.41,453.9,37761.52,1.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-17,75.36,74.66,75.6,73.63,54960.08,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-17,5662.73,5663.08,5664.96,5661.39,63638.15,-2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-17,455.58,456.13,457.41,455.28,43682.95,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-17,75.67,76.22,77.96,74.04,35816.44,2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-17,5864.78,5864.6,5865.03,5863.53,71250.68,0.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-17,447.23,448.09,448.33,445.47,49787.98,0.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-17,73.85,73.19,74.6,72.66,26597.27,2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-17,5764.41,5764.04,5764.99,5762.79,33016.24,1.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-17,447.47,446.94,447.72,446.31,73359.22,1.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-17,78.31,77.66,79.13,77.5,89418.06,2.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-17,5934.71,5934.81,5936.13,5933.58,33541.06,-0.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-17,445.1,445.82,446.01,443.51,88943.39,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-17,76.59,77.32,79.19,76.1,48612.02,-0.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-17,5836.48,5836.43,5838.11,5835.48,68713.61,0.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-17,453.42,452.48,455.15,451.89,68990.34,-2.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-17,75.49,74.54,77.12,73.39,101661.91,1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-17,5907.05,5907.26,5908.79,5905.97,18630.68,-2.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-17,441.18,440.73,442.92,440.43,70591.69,1.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-17,74.98,75.08,76.36,74.49,63906.07,1.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-17,74.44,74.58,75.11,73.01,42781.75,0.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-17,5927.37,5927.41,5928.2,5926.32,86011.96,2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-17,5899.28,5899.45,5900.61,5898.62,74029.68,2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-17,443.44,443.58,444.48,442.69,11816.92,2.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-17,457.85,457.82,459.41,457.45,15283.31,-1.76,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-17,73.24,74.05,74.72,72.83,82675.96,-0.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-17,74.63,75.58,76.08,73.09,20044.59,2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-17,5698.3,5697.41,5700.19,5696.13,68471.34,-0.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-17,5836.9,5837.31,5838.34,5834.96,101215.26,2.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-17,453.75,453.4,455.4,452.15,91014.68,-2.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-17,457.32,457.73,458.34,456.52,86579.13,-2.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-16,72.81,72.98,74.21,71.36,40896.71,0.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-16,5860.88,5860.62,5861.14,5859.3,101724.23,2.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-16,458.77,458.66,459.2,457.69,87723.07,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-16,76.4,76.05,78.28,75.13,89004.75,2.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-16,5791.2,5791.68,5792.72,5789.69,31212.9,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-16,445.14,446.1,447.16,444.47,103055.97,-0.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-16,74.65,73.86,75.78,73.81,103733.26,1.49,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-16,5853.53,5854.44,5855,5852.94,66636.86,2.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-16,442.52,442.7,444.5,440.8,60205.62,-1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-16,74.95,75.56,77,73.91,78675.52,0.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-16,5807.85,5808.73,5809.48,5807.12,31554.15,-2.87,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-16,446.37,446.31,447.25,446.19,105889.78,2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-16,73.97,74.15,76.03,73.41,58609.52,2.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-16,5713.39,5712.79,5713.74,5711.27,83069.29,1.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-16,446.7,446,447.24,444.57,72286.3,-2.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-16,77.49,77.04,78.95,76.71,52949.01,2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-16,5873.11,5872.37,5873.89,5871.01,109206.06,-2.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-16,444.54,444.67,446.18,443.41,11856.5,2.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-16,72.15,73,73.24,72.13,50263.21,-1.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-16,78.52,77.75,79.17,76.65,52953.04,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-16,5776.41,5775.98,5776.75,5775.26,82703.04,-0.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-16,5789.69,5789.49,5789.88,5788.88,109784.19,0.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-16,447.78,447.41,449.06,445.86,81446.8,1.95,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-16,449.76,449.23,451.21,448.24,41368.51,1.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-16,74.54,75.01,76.19,73.04,77844.58,-1.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-16,76.04,75.46,77.94,75.18,108365.8,0.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-16,5865.52,5865.09,5865.7,5864.46,65712.14,-2.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-16,5777.45,5776.96,5778.66,5775.53,96313.96,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-16,457.41,456.52,458.47,456.42,64122.51,2.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-16,450.89,449.93,451.9,448.47,59255.24,-2.38,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-15,75.57,76.3,76.37,74.39,80129.06,-1.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-15,5845.13,5844.96,5846.85,5844.71,38974.54,2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-15,447.7,447.45,447.92,445.77,39206.97,-2.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-15,76.75,77.21,77.42,76.73,15975.81,-2.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-15,5739.43,5738.64,5739.94,5737.63,13516.83,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-15,444.9,445.69,446.43,443.33,72676.54,-2.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-15,73.55,73,73.74,72.5,68360.29,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-15,5853.85,5854.78,5856.38,5853.18,22065.76,1.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-15,458.96,459.59,460.82,457.47,107100.56,0.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-15,74.75,74.63,76.73,72.82,30994.57,-1.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-15,5666.81,5667.03,5667.93,5666.4,34995.7,-2.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-15,455.24,454.28,455.27,453.89,54946.14,-1.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-15,76.47,76.07,76.58,75.79,106468.2,-1.48,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-15,5742.35,5741.89,5743.94,5740.76,21848.66,0.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-15,446.06,445.99,447.2,445.77,26930.59,-1.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-15,76.93,76.83,78.7,76.59,52247.6,0.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-15,5895.8,5896.39,5896.55,5894.94,98091.97,2.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-15,460.99,460.16,462.68,459.74,62015.41,-0.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-15,74.56,74.64,76.49,73.86,49289.27,-1.61,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-15,77.05,76.96,77.33,75.85,45402.78,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-15,5776.56,5776.46,5776.68,5774.72,23859.75,1.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-15,5783.44,5783.88,5785.02,5782.56,86768.89,-2.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-15,453.77,453.47,453.94,453.1,55238.06,-0.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-15,446.71,446.7,447.14,446.65,23286.8,2.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-15,75.02,75.12,76.06,74.29,75665.9,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-15,75.02,74.71,76.08,73.03,21898.52,-1.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-15,5926.49,5926.01,5927.54,5925.33,11316.2,-0.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-15,5725.94,5726.24,5728.11,5725.45,18339.63,0.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-15,460.28,459.47,460.71,459.31,96728.45,-2.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-15,457.45,456.92,457.49,455.59,98894.3,1.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-12,76.37,75.64,77.56,74.93,56593.95,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-12,5708.64,5708.89,5709.37,5707.93,93205.04,3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-12,451.49,450.94,453.41,450.08,105580.83,-0.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-12,76.44,76.61,76.67,75.5,63338.08,-0.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-12,5698.47,5699.09,5700.31,5696.88,102899.9,0.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-12,446.78,447.76,448.11,445.05,16318.37,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-12,73.3,73.69,75.25,71.93,43246.94,2.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-12,5680.9,5681.67,5682.68,5679.86,23168.66,2.79,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-12,455.05,456.02,457.79,454.21,61766.32,0.32,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-12,76.64,75.95,77.6,74.88,107256.7,-0.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-12,5759.25,5760.04,5761.82,5758.72,63704.97,1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-12,458.07,458.85,460.34,457.06,47565.22,-2.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-12,78.5,77.8,80.31,76.84,68705.52,-0.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-12,5899.24,5899.57,5901.12,5897.38,46517.51,-2.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-12,443.15,443.89,445.31,442.74,34156.04,-2.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-12,73.74,74.43,74.51,72.57,66504.74,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-12,5720.02,5720.38,5721.67,5718.97,27941.22,1.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-12,442.64,442.1,444.41,441.19,37594.69,1.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-12,76.99,77.16,77.5,75.42,82756.77,-2.48,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-12,76.37,77.15,77.36,76.35,54782.96,-1.46,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-12,5681.72,5681.8,5683.44,5681.35,78230.55,0.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-12,5878.67,5879.08,5879.6,5877.02,42532.99,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-12,445.72,446.38,448.16,445.29,62260.73,0.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-12,452.97,452.55,454.85,451.11,36273.28,-1.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-12,75.75,74.78,76.91,73.78,108102.83,2.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-12,74.63,74.07,75.66,73.45,72742.32,-0.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-12,5942.39,5941.88,5942.63,5941.01,37341.41,0.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-12,5843.19,5843.67,5844.22,5841.91,68662.86,1.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-12,450.83,451.46,451.62,449.08,51178.98,-1.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-12,447.63,447.49,448.37,447.19,81947.21,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-11,74.26,73.71,75.88,71.78,86649.88,0.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-11,5667.79,5667.16,5668.46,5665.72,14397.19,-1.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-11,459.05,458.99,459.46,458.39,109290.69,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-11,72.73,73.72,75.35,71.95,47632.91,1.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-11,5870.02,5869.96,5870.77,5868.31,61407,0.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-11,441.28,440.94,441.83,439.21,53224.85,-1.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-11,77.07,77.05,77.77,76.62,36415.91,1.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-11,5795.18,5794.85,5796.48,5794.72,73680.63,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-11,457.71,458.04,459.8,456.68,61969.27,-0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-11,77.5,77.67,79.51,76.36,92588.77,2.76,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-11,5694.29,5694.94,5695.54,5693.22,16728.47,1.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-11,454.54,454.62,455.09,454.24,27452.54,-2.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-11,77.22,77.66,79.04,76.52,28846.77,1.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-11,5722.65,5722.37,5722.91,5720.5,74527.37,1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-11,456.58,457.14,457.27,456.1,14578.27,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-11,76.87,76.34,78.57,74.84,56146.17,-0.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-11,5770.52,5770.89,5771.91,5768.75,83079.77,2.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-11,455.29,456.12,457.37,454.2,48525.78,-3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-11,71.94,72.9,73.77,70.6,30909.23,2.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-11,77.19,77.33,79.33,76.57,19104.48,-0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-11,5688.49,5688.44,5688.88,5686.75,39591.31,-1.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-11,5718.04,5717.27,5719.36,5717.2,84652.02,1.59,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-11,448.24,447.84,449.06,446.57,23649.29,1.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-11,444.67,445.55,446.62,443.13,86370.87,-0.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-11,73.5,74.44,75.38,72.89,47487.94,-2.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-11,74.82,74.92,75.75,72.93,101478.4,-0.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-11,5894.99,5894.98,5895.38,5894.61,94987.81,-1.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-11,5732.96,5732.9,5734.59,5732.34,100590.42,-0.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-11,459.56,460,460.15,458.84,77062.44,-1,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-11,459.35,459.84,460.93,458.11,37303.07,-2.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-10,75.34,74.61,76.89,73.01,94437.15,-2.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-10,5876.86,5876.71,5876.99,5875.24,27460.83,0.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-10,444.93,445.37,446.99,443.1,56965.47,1.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-10,76,75.53,77.23,74.08,56875.19,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-10,5845.59,5845.17,5846.35,5843.64,45961.65,-0.42,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-10,441.53,441.62,443.07,439.9,65207.4,0.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-10,75.63,76.56,77.48,75.18,61199.33,-0.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-10,5866.87,5867.25,5868.66,5866.19,60844.72,1.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-10,455.58,455.73,456.4,453.62,42078.79,2.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-10,77.61,77.39,78.73,76.62,37322.88,-2.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-10,5755.33,5755.88,5756.69,5753.72,41010.66,1.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-10,450.15,450.3,451.61,448.88,71740.33,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-10,77.09,76.14,77.54,76,58255.67,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-10,5685.1,5684.86,5686.47,5682.92,49614.33,2.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-10,461.17,460.33,462.14,458.42,26903.14,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-10,76,75.73,77.96,75.37,40908.54,2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-10,5783.42,5783.93,5783.96,5781.74,58039.53,1.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-10,445.82,444.88,446.7,443.51,14188.89,1.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-10,75.46,75.26,77.42,73.55,45898.15,-0.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-10,76.01,76.31,78.27,75.49,34149.79,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-10,5833.82,5834.41,5835.11,5833.16,19140.37,1.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-10,5738.45,5738.69,5740.27,5736.56,36051.29,-1.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-10,456.41,456.09,457.32,454.27,37096.49,-0.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-10,444.28,444.69,446.48,444.03,109241.55,2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-10,74.62,75,75.56,73.07,55649.27,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-10,74.76,74.7,76.74,73.55,10722.1,1.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-10,5671.47,5671.07,5671.63,5670.52,45754.04,-0.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-10,5811.46,5810.99,5811.82,5810.33,29753.6,-2.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-10,451.81,450.85,453.81,449.32,18073.83,0.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-10,454.99,454.24,456.5,453.22,97352.88,-2.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-09,77.52,77.33,77.88,75.67,32564.24,1.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-09,5859.07,5858.3,5859.37,5857.16,70252.38,-1.35,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-09,458.13,457.53,458.35,457.19,29807.14,0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-09,75.66,75.12,77.04,74.93,84686.31,2.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-09,5716.83,5716.23,5717.11,5716.11,31518.66,2.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-09,451.1,451.37,452.27,450.35,106985.5,-0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-09,74.92,75.01,75.78,74.12,84771.18,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-09,5885.12,5884.4,5885.18,5883.33,49138.01,1.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-09,450.85,451.05,451.59,450.82,91096.33,1.62,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-09,74.95,74.99,75.18,73.09,57940.81,1.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-09,5843.65,5844.02,5844.13,5841.74,65472.08,2.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-09,452.71,453.64,454.28,451.89,21057.45,0.06,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-09,73.44,72.91,73.45,72.63,19050.93,0.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-09,5932.2,5931.46,5933.05,5929.7,19154.95,0.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-09,449.09,448.45,450.88,447.29,58982.67,2.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-09,78.39,77.49,79.9,75.5,28588.98,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-09,5828.11,5828.97,5829.13,5826.47,83812.99,2.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-09,443.04,443.14,444.21,441.65,65797.41,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-09,77.96,77.7,79.17,76.85,93649.7,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-09,78.4,77.55,80.3,77.11,92258.34,-1.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-09,5799.99,5799.55,5801.15,5798.38,81102.86,2.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-09,5877.38,5877.67,5878.59,5876.58,17249.71,0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-09,449.12,449.4,451.37,449.08,63580.14,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-09,441.84,441.36,441.93,440.86,69899.32,-0.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-09,76.93,76.78,77.75,76.57,96220.36,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-09,76.79,77.45,79.29,76.09,99776.09,-0.51,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-09,5895.78,5896.41,5898.01,5895.18,11582.95,0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-09,5884.21,5885.07,5885.71,5883.77,59016.29,0.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-09,454.24,454.77,455,453.01,71377.43,-2.8,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-09,453.31,453.96,454.05,451.88,19102.79,-2.42,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-08,76.25,77.19,78.93,75.51,39135.03,2.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-08,5745.93,5746.16,5746.92,5744.42,109967.86,1.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-08,442.03,442.56,442.6,440.61,53935.12,1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-08,75.29,75.41,76,74.23,105882.96,-0.85,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-08,5856.88,5856.84,5857.21,5855.81,87158.69,0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-08,457.36,456.74,459.29,455.32,54914.35,1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-08,76.37,76.67,77.08,75.99,36594.32,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-08,5711.38,5712.28,5713.91,5710.04,87449,-2.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-08,444.87,444.73,445.07,444.18,78296.07,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-08,75.23,74.87,75.51,74.39,26587.51,0.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-08,5940.1,5940.22,5941.21,5938.42,38628.16,-2.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-08,443.59,443.19,443.64,442.57,79239.3,2.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-08,74.48,74.5,76.24,74.31,33806.56,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-08,5736.71,5737.32,5738.83,5735.37,37638.55,1.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-08,452.92,451.97,454.31,451.6,31954.02,2.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-08,78.31,77.67,79.79,76.53,72811.36,2.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-08,5731.3,5732.26,5733.78,5730.77,61727.01,1.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-08,455.63,454.73,456.12,452.96,99188.69,1.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-08,75.94,76.29,76.76,74.22,77629.75,2.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-08,74.87,75.4,75.81,74.65,74524.33,-2.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-08,5799.72,5800,5801.23,5799.15,88023.6,1.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-08,5768.27,5768.86,5770.18,5767.02,83392.77,-0.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-08,453.26,452.75,455.12,451.99,18230.47,2.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-08,459.13,458.53,460.34,457.32,102394.93,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-08,74.12,74.8,75.37,72.87,86140.67,2.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-08,72.09,72.83,73.71,71.23,23650.69,1.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-08,5912.76,5912.02,5913.24,5910.95,31962.69,-1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-08,5915.62,5915.1,5915.84,5914.39,81955.64,1.25,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-08,451,451.44,453.01,450.25,109053.55,2.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-08,456.53,457.13,457.98,455.57,76781.71,1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-05,74.85,75.09,76.49,73.16,92044.17,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-05,5656.62,5657.46,5658.94,5655.07,108394.85,1.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-05,444.86,444.01,445.17,442.86,103316.72,-0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-05,76.87,77.73,78.36,76.03,27932.3,0,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-05,5782.51,5783.47,5783.96,5781.87,104247.58,2.95,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-05,440.56,441.23,442.9,438.71,87356.7,1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-05,78,77.14,78.68,76.59,60377.87,-0.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-05,5772.47,5772.07,5773.72,5771.11,69921.5,1.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-05,458.49,458.93,459.11,457.44,24929.44,1.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-05,75.64,76.6,78.27,74.9,106000.96,0.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-05,5704.29,5705.18,5705.23,5702.58,88326.35,2.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-05,443.61,442.62,443.92,441.89,77352.92,-2.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-05,77.83,77.62,79.78,76.71,33197.83,2.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-05,5935.74,5935.21,5936.23,5933.81,57843.67,2.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-05,442.5,442.34,443.46,441.02,78112.15,-2.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-05,73.81,74.79,75.7,71.87,75234.87,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-05,5936.8,5937.49,5937.81,5935.65,67917.97,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-05,443.51,444.23,444.98,442.11,96035.52,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-05,73.17,73.21,73.36,72.65,64617.45,-1.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-05,73.22,73.31,75.03,71.44,84883.38,-0.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-05,5946.49,5946.91,5947.12,5945.83,107047.7,1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-05,5765.65,5766.21,5767.19,5764.7,78052.41,-2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-05,454.2,453.33,455.99,453.3,105649.25,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-05,459.51,459.94,461.88,457.89,39895.86,1.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-05,74.5,73.84,75.98,73.09,86349.08,2.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-05,73.51,72.85,75.38,72.36,67915.83,1.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-05,5693.06,5692.17,5694.42,5691.1,57699,1.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-05,5819.9,5819.43,5820.47,5817.96,27038.58,2.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-05,447.39,448.13,448.88,446.58,45049.88,-1.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-05,459.66,459.91,461.16,459.36,59389.12,-0.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-04,75.48,74.54,76.21,73.04,27837.66,-2.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-04,5922.74,5923.63,5924.43,5922.28,50860.83,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-04,448.72,449.21,449.76,447.67,98090.7,-0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-04,74.99,75.66,76.5,74.62,23964.2,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-04,5652.74,5653.35,5654.77,5650.83,66859.17,1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-04,446.85,446.39,448.07,446.27,36769.71,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-04,77.04,76.61,78.91,75.09,26188.29,0.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-04,5654.49,5653.73,5655.43,5651.88,85124.67,-0.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-04,459.81,459.72,461.06,459.06,49262.25,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-04,75.61,74.81,76.75,73.57,88143.59,-1.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-04,5757.17,5758.13,5758.51,5756.97,103636.32,0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-04,446.86,447.41,449.34,445.78,31582.27,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-04,72.14,72.82,73.31,71.4,15890.89,2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-04,5685.64,5685.15,5685.68,5683.97,19846.1,0.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-04,440.41,441.2,441.38,439.65,16424.29,1.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-04,75.81,75.35,76.9,74.81,88783.48,0.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-04,5809.81,5808.96,5811.71,5808.22,86268.63,0.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-04,443.89,443.59,444.93,442.41,107689.86,2.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-04,72.69,73.55,74.9,71.94,55226.83,2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-04,75.54,74.72,76.05,74.42,96434.21,-1.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-04,5923.9,5924.57,5925.4,5923.68,28401.11,1.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-04,5747.24,5748.1,5748.62,5747.21,82201.15,-2.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-04,450.62,449.72,452.21,448.86,29646.61,0.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-04,450.93,450.53,452.29,449.91,59403.53,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-04,73.83,74.48,76.23,72.02,103942.04,-2.38,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-04,77.82,77.02,78.23,75.04,66265.39,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-04,5746.48,5745.9,5746.73,5744.69,81843.62,-2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-04,5881.28,5880.4,5882.93,5880.06,11433.73,0.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-04,456.55,456.23,458.01,454.62,88272.91,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-04,449.68,449.93,451.38,449.64,45642.91,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-03,75.77,75.67,76.42,74.6,80671.36,-1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-03,5688.97,5688.16,5689.81,5687.13,21169.92,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-03,460.78,460.05,460.82,458.75,38434.59,0.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-03,73.63,73.6,74.52,72.38,45142.78,-1.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-03,5731.49,5731.67,5733.34,5730.91,74599.06,-0.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-03,446.28,447.25,447.8,445.18,26057.27,-1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-03,75.71,74.73,76.79,74.25,20893.02,1.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-03,5722.65,5722.43,5722.67,5721.17,12298,1.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-03,450.43,449.88,451.56,448.18,103101.05,1.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-03,75.84,75.54,77.24,73.63,52343.15,1.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-03,5875.12,5875.61,5877.25,5873.51,48465.96,-0.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-03,454.29,453.78,454.67,452.64,38081.05,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-03,77.02,76.95,77.61,75.32,84878.38,0.88,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-03,5696.19,5695.52,5697,5694.87,65526.65,0.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-03,442.44,442.39,443.58,441.39,33633.81,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-03,76.04,76.19,77.98,76.04,74053.5,-0.95,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-03,5882.96,5883.24,5884.63,5881.16,29826.19,2.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-03,455.49,455.01,455.77,453.04,84255.44,1.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-03,75.72,75.7,76.81,75.02,28442.73,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-03,73.09,73.93,74.57,71.19,73180,0.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-03,5668.52,5668.84,5669,5666.81,14341.59,-1.82,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-03,5931.59,5931.05,5932.15,5930.15,80693.69,0.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-03,454.25,454.49,455.69,454.12,71021.87,2.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-03,446.78,447.01,447.14,444.85,39910.32,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-03,77.11,77.28,78.82,75.22,101832.55,-2.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-03,76.61,76.03,76.93,75.66,34155.9,2.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-03,5692.74,5692.12,5692.8,5690.16,96665.93,-0.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-03,5653,5653.32,5653.59,5652.61,20699.37,-2.94,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-03,443.14,442.51,443.6,440.7,68616.23,1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-03,442,442.95,444.14,440.86,96005.77,2.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-02,76.09,76.86,76.99,75.94,57725.17,-2.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-02,5882.07,5882.72,5883.51,5882.07,13052.93,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-02,459.98,459.27,460.74,457.62,92331.7,2.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-02,77.16,76.47,77.85,75.95,18552.57,-2.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-02,5710.7,5709.71,5712.19,5709,92882.72,2.27,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-02,456.88,457.18,458.56,456.61,100762.15,2.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-02,78.54,77.59,80.07,77.19,13048.74,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-02,5688.06,5687.87,5689.7,5687.6,55768.03,0.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-02,452.12,451.75,453.28,451.35,64303.48,-1.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-02,75.84,76.24,77.72,75.84,100581.95,2.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-02,5716.66,5716.24,5717.65,5714.76,107710.5,1.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-02,445.14,444.78,445.52,443.4,70721.72,0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-02,76.58,75.87,76.7,74.09,31547.02,2.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-02,5904.98,5904.48,5905.26,5903.4,57338.08,1.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-02,450.83,450.72,452.63,449.01,68977.18,0.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-02,76.58,77,78.61,75.64,93970,2.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-02,5669.63,5669.74,5670.71,5668.21,47213.26,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-02,447.17,447.82,449.42,446,29813.92,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-02,75.79,75.98,77.09,74.33,93084.42,1.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-02,73.54,73.32,73.66,71.89,78026.92,1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-02,5658.7,5659.46,5660.99,5657.32,109666.99,-1.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-02,5667.66,5666.96,5668.74,5665.1,71749.51,2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-02,443.85,442.88,445.78,441.02,20245.96,-0.62,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-02,451.43,451.09,452.79,449.36,29314.39,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-02,74.74,74.52,76.39,72.8,60740.82,1.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-02,75.75,74.92,77.21,73.45,13589.79,2.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-02,5891.04,5891.32,5892.88,5890.87,51765.68,1.66,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-02,5853.34,5853.72,5855.69,5852.43,51674.91,2.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-02,447.75,447.74,447.9,445.9,21208.94,2.52,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-02,450.7,451.38,452.15,449.13,25894.77,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-01,76.79,76.56,78.28,74.58,61879.74,2.7,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-01,5853.47,5853.88,5854.5,5852.33,11903.56,2.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-01,455.54,455.4,456.08,453.76,76162.56,2.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-01,76.97,77.32,77.8,75.32,102071.8,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-01,5863.79,5863.09,5864.08,5862.03,83289.98,0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-01,452.89,452.76,453.52,451.43,77931.52,1.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-01,75.18,75.22,77.1,73.97,95899.68,0.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-01,5683.78,5683.02,5683.84,5682.04,79414.43,-1.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-01,457.38,457.66,457.74,456.35,47747.59,1.31,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-01,77.55,76.63,78.78,76.61,52247.2,1.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-01,5898.16,5897.93,5899.32,5896.58,44847.47,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-01,452.2,451.49,452.98,449.77,68128.99,0.57,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-01,74.65,74.06,76.57,73.81,38748.28,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-01,5795.97,5795.43,5797.6,5794.2,55846.18,0.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-01,445.34,445.87,446.21,443.79,14716.66,2.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-01,78.31,77.47,79.24,75.51,30234.23,0.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-01,5776.33,5776.33,5777.44,5774.46,34980.33,0.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-01,451.05,450.81,451.24,449.52,103566.52,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-01,73.8,73.69,74.22,72.25,23413.38,-1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-01,77.57,77.63,78.33,77.26,44507.36,-0.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-01,5745.85,5744.94,5747.72,5744.08,33617.52,0.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-01,5730.15,5729.93,5730.48,5728.82,40626.11,-0.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-01,451.97,451.32,453.17,450.87,88085.36,-2.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-01,450.01,449.22,451.58,447.31,62883.79,-1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-01,75.48,75.16,76.45,73.41,81020.99,-0.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-01,72.6,73.06,73.63,71.94,30518.64,-1.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-01,5747.53,5746.84,5747.77,5745.29,29183.29,-1.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-01,5899.57,5898.65,5899.66,5898.47,10637.89,1.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-01,459.69,459.3,460.47,458.13,11171.21,2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-01,449.83,449.65,450.52,448.57,67630.75,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-29,72.84,72.79,73.24,72.26,56884.04,1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-29,5892.94,5893.88,5894.01,5892.76,54639.01,2.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-29,458.06,457.57,459.94,456.2,104295.92,0.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-29,76.03,75.14,76.62,74.08,101021.74,1.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-29,5867.67,5868.28,5869.67,5865.95,101076.89,0.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-29,450.74,450.29,452.22,448.98,43488.73,-0.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-29,74.6,74.25,76.5,73.8,72860.42,0.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-29,5885.99,5885.98,5887.8,5884.44,19016.87,2.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-29,455.68,454.75,456.19,454.42,50860.86,-0.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-29,74.11,74.92,76.18,73.89,82019.57,-1.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-29,5904.27,5905.08,5905.52,5903.31,96605.53,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-29,454.77,454.94,456.12,453.17,85674.59,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-29,76.45,76.36,76.99,75.77,53065,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-29,5860.63,5860.02,5861.93,5859.67,53656.03,-2.7,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-29,450.76,450.24,451.44,449,58851.8,2.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-29,74.58,75.17,75.84,73.45,67668.67,2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-29,5688.35,5688,5688.58,5687.58,94407.43,-2.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-29,452.56,452.87,454.1,451.82,54377.65,1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-29,73.82,73.14,73.84,72.67,59907.34,2.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-29,76.25,76.53,77.75,74.46,84772.93,1.7,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-29,5947.13,5947.56,5948.89,5945.44,44431.16,2.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-29,5717.75,5718.71,5719.17,5715.85,66766.82,1.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-29,449.3,448.45,449.96,447.72,92530.92,1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-29,455.81,455.8,457.37,453.95,36309.5,1.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-29,75.19,74.56,75.32,73.11,37539.16,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-29,75.05,75.31,76.62,73.49,37232.29,2.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-29,5810.18,5809.77,5810.19,5808.17,104969.66,1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-29,5724.26,5724.97,5725.25,5722.99,58598.99,0.53,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-29,449.83,449.01,450.73,448.3,30688.3,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-29,445.54,444.89,446.75,443.03,10788.44,-1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-28,76.07,75.14,77.75,74.22,21295,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-28,5825.14,5825.28,5827.25,5824.04,102767.93,1.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-28,441.92,442.74,444.68,440.27,69914.33,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-28,75.25,75.71,76.66,73.65,59044.27,2.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-28,5658.75,5659.38,5659.95,5657.49,84077.13,-2.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-28,445.33,444.9,445.77,443,66998.49,-0.48,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-28,75.56,75.45,76.15,75.44,82569.88,-1.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-28,5717.85,5718.59,5718.78,5716.96,19740.29,0.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-28,446.37,446.9,447.39,445.18,95897.95,1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-28,76.81,77.51,77.62,76.36,76792.74,-0.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-28,5913.66,5912.94,5915.51,5911.18,28960.46,0.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-28,441.57,440.95,442.94,440.21,25231.99,-1.97,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-28,76.88,77.62,78.16,76.17,15673.24,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-28,5921.54,5920.58,5922.45,5920.18,93008.24,-0.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-28,458.11,457.11,459.42,456.88,69206.48,0.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-28,72.69,73.27,73.92,70.96,13071.54,2.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-28,5726.7,5727.32,5727.79,5726.14,63680.6,0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-28,445.62,445.27,445.9,444.37,44011.94,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-28,76.78,77.47,77.85,75.05,58691.97,2.77,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-28,72.25,72.75,74.24,70.66,109713.98,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-28,5749.37,5749.67,5749.68,5749.36,30206.23,0.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-28,5720.69,5720.79,5722.75,5719.92,45626.52,1.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-28,448.07,448.59,449.05,446.35,38865.08,1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-28,455.01,455.02,455.26,454.26,29038.87,2.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-28,76.18,76.43,78.13,74.65,44041,2.75,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-28,75.34,74.55,75.57,74.27,22569.95,-0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-28,5816.01,5816.73,5816.96,5815.03,17995.15,0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-28,5688.23,5689.14,5689.27,5687.09,28479.06,1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-28,447.51,448.24,449.07,447.12,89075.61,2.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-28,460.66,459.9,461.96,458.96,33808.33,2.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-27,73.71,72.84,75.7,72.76,77128.54,-1.98,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-27,5800.39,5800.23,5801.17,5799.78,18099.43,-0.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-27,442.47,443.22,444.86,440.75,69120.39,0.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-27,74.51,74.12,74.82,73.99,44330.39,1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-27,5650.69,5651.61,5653.51,5650.42,69431.12,-2.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-27,456.24,457.04,457.23,454.64,47952.83,2.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-27,74.68,74.67,75.43,73.36,104478.67,0.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-27,5900.66,5900.61,5902.46,5899.42,103778.7,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-27,456.55,457.38,457.65,455.62,64334.83,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-27,74.16,73.34,74.94,72.9,30055.06,1.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-27,5940.47,5941.27,5941.62,5939.35,39111.23,-1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-27,456,455.88,457.48,454.73,52261.74,-2.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-27,77.33,77.01,78.7,76.82,42349.59,2.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-27,5720.82,5721.6,5723.07,5719.51,31383.81,-0.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-27,450.93,450.7,451.68,449.83,16098.93,0.86,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-27,74.42,74.28,75.92,74.18,107798.52,-1.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-27,5902.59,5902.91,5904.73,5901.95,106947.76,-1.1,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-27,444.45,444.3,446.21,443.42,61243.15,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-27,76.89,77.26,78.54,74.9,58726.97,2.78,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-27,76.21,75.61,77.7,75.29,23705.08,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-27,5874.33,5874.26,5875.42,5873.04,67956.61,1.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-27,5796.1,5796.3,5797.88,5794.67,70109.92,2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-27,448.24,448.4,450.08,448.23,108132.2,1.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-27,447.67,447.21,449.34,445.35,101077.54,1.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-27,75.6,75.47,77.35,75.21,48965.34,0.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-27,74.85,74.29,76.23,73.1,18252.45,-1.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-27,5744.9,5745.63,5746.32,5743.58,52231.25,2.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-27,5718.68,5718.19,5719.47,5717.91,94398.96,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-27,456.9,457.28,459.27,455.63,89335.18,1.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-27,449.78,450.13,450.78,448,14280.09,0.92,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-26,75.94,75.49,77.28,74.54,99709.32,0.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-26,5881.16,5881.62,5881.74,5879.55,62471.52,-2.03,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-26,448.92,448.06,449.17,446.86,16686.14,-1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-26,73.42,74.2,74.82,73.39,33972.5,0.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-26,5833.65,5834.32,5834.5,5833.39,85767.15,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-26,442.38,442.4,443.35,441.25,26070.53,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-26,76.13,76.32,76.87,75.76,25443.28,-2.5,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-26,5768.63,5767.72,5768.73,5766.25,105702.18,-0.36,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-26,447.85,447.91,447.95,446.87,16459.08,0.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-26,74.18,73.71,74.98,72.49,14812.44,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-26,5854.03,5853.59,5854.64,5852.63,71687.54,1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-26,452.72,452.97,454.73,450.97,35847.88,2.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-26,74.62,75.28,76.19,74.25,53242.21,1.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-26,5868.8,5868.59,5870.12,5866.65,11251.4,1.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-26,454.91,455.39,457.07,453.27,53305.99,1.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-26,73.58,73.91,75.88,71.93,17468.93,-0.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-26,5865,5865.04,5866.01,5863.12,60360.68,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-26,456.68,456.02,458.07,455.88,66800.9,2.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-26,76.2,76.05,78.02,74.79,59369.7,2.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-26,73.65,73.31,73.87,71.58,21860.49,0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-26,5681.07,5680.77,5682.39,5680,93238.18,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-26,5891.81,5891.52,5893.79,5890.16,21652.58,-0.69,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-26,442.29,442.27,443.15,442.01,42300.17,1.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-26,454.32,454.34,454.44,453.79,59043.6,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-26,76.58,76.95,78.41,75.03,72572.75,-2.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-26,75.73,74.88,75.8,73.65,50810.86,2.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-26,5859.56,5859.46,5861.1,5857.55,71317.96,-2.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-26,5707.38,5706.52,5708.66,5704.98,67524.84,1.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-26,451.74,451.74,453.42,450.14,68938.82,-2.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-26,447.26,447.63,448.31,446.45,74271.16,-0.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-25,75.2,75,76.42,74.87,104241.75,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-25,5708.07,5707.84,5709.26,5707.22,104466.76,2.54,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-25,455.25,455.59,457.27,453.37,80196.05,1.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-25,77.18,76.22,77.23,75.65,96128.36,-1.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-25,5672.39,5671.48,5673.89,5670.74,79115.04,2.07,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-25,443.2,442.73,443.36,441.7,52349.16,1.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-25,72.41,73.38,74.43,71.85,37733.62,-0.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-25,5888.82,5889.45,5891.11,5887.72,83326.48,0.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-25,448.09,447.38,448.93,447.27,36733.57,-1.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-25,74.86,74.13,76.39,73.17,103985.01,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-25,5941.91,5942.19,5943.8,5941.35,62226.61,-1.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-25,440.89,441.86,441.87,438.91,55076.22,-2.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-25,76.3,77.06,78.79,74.45,89294.26,-2.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-25,5803.66,5804.46,5804.77,5802.92,35555.09,1.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-25,454.22,454.52,455.21,452.53,81159.7,-2.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-25,75.23,74.77,76.26,73.03,67731.58,2.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-25,5897.4,5896.66,5899.26,5896.61,83261.85,0.92,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-25,456.79,456.52,456.94,455.98,107437.18,1.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-25,77.07,77.26,79.23,76.06,12484.38,0.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-25,76.85,77.33,79.01,75.62,102531.66,0.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-25,5817.73,5816.83,5818.73,5816.57,98468.64,0.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-25,5659.03,5658.64,5660.53,5658.34,83547.14,0.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-25,452.61,453.57,454.95,452.4,39456.19,-1.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-25,459.74,459.42,460.45,458.21,48018.64,2.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-25,76.72,76.63,78.03,76.48,25974.26,1.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-25,76.48,76.1,76.65,75.81,96512.74,-0.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-25,5842,5842.17,5843.82,5840.58,38485.48,-1.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-25,5916.47,5917.45,5918.62,5915.16,93527.68,0.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-25,460.12,459.21,461.88,458.7,13469.52,1.08,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-25,448.2,449.1,450.47,447.94,81332.47,-1.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-22,72.58,73.15,74.36,71.17,70057.9,0.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-22,5670.69,5671.18,5671.92,5669.34,85930.38,1.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-22,441.47,440.67,442.8,439.53,93171.97,0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-22,75.11,75.58,76.88,75.06,19462.14,2.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-22,5729.27,5728.33,5729.9,5726.93,43007.73,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-22,458.34,458.26,460.02,457.86,33301.08,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-22,74.79,74.18,75.55,72.63,29311.4,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-22,5923.95,5924.51,5924.86,5923.95,84500.38,2.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-22,442.46,441.51,443.61,440.68,60861.79,1.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-22,75.47,75.22,75.55,73.94,85680.45,2.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-22,5780.1,5780.69,5781.26,5779.94,66482.32,1.77,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-22,453.99,453.78,454.2,452.95,64889.35,2.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-22,76.78,75.99,77.15,75.56,27279.38,1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-22,5725.94,5726.49,5727.1,5725.09,25161.16,2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-22,460.55,459.87,462.51,459.78,41303.66,0.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-22,73.88,73.04,75.41,72.69,67020.19,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-22,5717.37,5717.21,5718.51,5715.4,78164.42,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-22,444.06,443.93,445.09,443.36,48679.87,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-22,77.59,77,78.15,76.37,103239.5,2.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-22,75.28,75.9,76.67,74.63,23126.84,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-22,5872.32,5871.54,5872.46,5870.96,93607.37,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-22,5821.33,5822.27,5823.03,5820.96,76841.39,-2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-22,444.66,444.96,446.4,443.12,34721.76,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-22,450.45,449.53,451.46,448.77,75545.31,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-22,76.41,77.28,78.75,76.19,91888.65,-2.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-22,74.19,74.71,76.62,73.75,97710.03,-0.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-22,5867.94,5867.2,5869,5865.94,51943.33,0.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-22,5915.08,5915.04,5916.31,5913.7,77971.26,1.78,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-22,460.07,459.5,461.49,458.58,97376.91,1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-22,451.23,450.73,451.68,450.1,69056.98,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-21,72.86,72.75,73.23,72.64,58551.79,1.2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-21,5929.15,5929.2,5930.08,5927.64,109387.38,-1.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-21,456.56,456.42,458.12,456.3,93248.82,0.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-21,75.3,75.72,75.87,75.26,99878.44,2.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-21,5782.19,5782.29,5783.72,5782.12,65534.84,1.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-21,458.9,459.18,459.96,458.44,91322.79,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-21,74.79,73.83,76.66,73.74,88617.53,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-21,5725.91,5725.19,5727.55,5723.7,16196.04,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-21,447.16,446.66,447.27,446.06,99565.38,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-21,74.03,73.75,75.74,71.83,40556.22,-2.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-21,5811.1,5811.27,5812.42,5810.14,46506.1,2.27,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-21,457.19,457.14,458.58,456.62,99337.43,2.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-21,77.11,76.4,78.31,75.85,52189.19,-2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-21,5867.68,5867.63,5869.48,5867.45,15309.88,2.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-21,458.58,459.27,459.82,457.67,87645.19,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-21,77.34,77.09,78.8,76.74,61088.83,2.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-21,5760.4,5761.32,5762.4,5758.86,65651.57,1.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-21,442.04,441.94,443.1,441.41,60350.73,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-21,75.73,74.77,76.21,73.02,37861.37,0.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-21,75.21,74.83,76.58,74.7,79527.2,-0.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-21,5767.25,5766.57,5767.68,5766.19,109320.69,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-21,5655.12,5654.59,5656.08,5652.65,76250.99,1.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-21,453.79,454.57,455.27,452.36,60266.11,0.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-21,447.16,446.18,448.56,445.73,96661.77,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-21,76.88,76.68,77.09,76,30760.82,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-21,72.43,73.27,74.88,71.8,19812.14,0.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-21,5833.59,5832.76,5835.14,5832.12,18360.03,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-21,5734.95,5734.98,5736.4,5733.41,13641.31,-0.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-21,456.46,455.84,458.18,455.8,92333.44,-2.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-21,456.39,456.48,457.46,455.13,54800.02,0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-20,74.14,74.69,76.65,72.2,29018.02,-2.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-20,5766.92,5767.69,5768.78,5766.82,60908.88,2.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-20,455.74,455.94,455.96,455.64,72595.67,1.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-20,75.45,75.79,76.84,75.1,69110.72,1.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-20,5791.35,5791.59,5792.29,5791.16,58729.45,1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-20,441.43,441.57,442.58,440.22,75681.95,1.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-20,75.11,74.61,75.21,73.51,94138.69,0.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-20,5855.45,5855.47,5856.39,5853.95,64367.6,0.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-20,458.36,457.79,458.83,456.57,35589.97,-0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-20,74.9,74.37,75.19,73.07,70666.49,1.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-20,5893.43,5893.17,5894.31,5892.3,81343.86,-0.81,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-20,452.09,452.44,453.43,450.25,60847.54,1.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-20,77.33,76.8,78.45,75.28,42426.6,1.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-20,5932.68,5933.62,5934.08,5930.7,38766.92,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-20,446.88,446.26,447.01,445.08,22930.14,-0.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-20,76.01,75.12,76.28,73.28,90567.88,0.57,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-20,5942.24,5941.74,5944.11,5941.05,95901.58,1.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-20,446.97,447.22,448.31,445.18,39724.85,0.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-20,77.8,77.49,79.61,77.2,60924.56,0.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-20,73.11,73.79,74.56,71.29,105075.72,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-20,5804.17,5803.43,5805.05,5801.92,42806.99,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-20,5715.84,5715.32,5717.39,5714.77,35836.22,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-20,458.02,458.93,459.62,456.24,26723.63,-1.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-20,457.13,456.58,458.71,456.46,75643.53,1.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-20,76.29,77.27,77.47,75.46,35588.71,1.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-20,74,74.03,74.82,73.45,40597.62,-0.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-20,5785.22,5785.03,5785.45,5783.92,44269.74,-1.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-20,5848.94,5848.17,5850.11,5847.1,100330.78,2.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-20,442.63,441.85,443.34,440.04,19206.88,-1.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-20,442.83,442.14,444.03,441.85,40709.63,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-19,73.69,73.47,74.82,73.3,76825.26,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-19,5846.5,5846.87,5848.37,5846.1,89903.85,2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-19,453.59,453.83,455.5,453.2,61364.68,0.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-19,75.13,75.24,76.2,74.4,11801.8,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-19,5787.35,5788.08,5789.42,5786.15,55333.83,-2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-19,443.99,444.61,445.97,443.16,65161.75,-0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-19,72.53,73.38,74.17,71.35,79741.71,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-19,5807.55,5807.81,5808.52,5805.94,70452.09,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-19,456.9,456.47,458.04,454.79,100887.81,-2.38,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-19,72.75,72.97,73.58,71.24,50095.21,0.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-19,5885.06,5885.85,5887.06,5883.97,45863.02,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-19,459.29,460.07,460.15,459.14,34448.08,1.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-19,75.29,74.41,75.67,73.33,18440.52,2.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-19,5847.85,5848.42,5848.56,5846.78,99013.19,1.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-19,452.01,451.72,453.59,450.97,23522.71,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-19,73,73.75,75.48,72.7,32855.55,2.31,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-19,5946.28,5946.95,5947.34,5944.83,64902.39,-1.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-19,444.96,445.59,446.72,443.12,25177.8,1.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-19,72.98,73.26,75.21,71.21,70606.84,-1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-19,74.64,75.33,76.18,73.36,36296.34,2.16,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-19,5947.14,5946.68,5948.47,5946.67,59333.27,-1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-19,5726.43,5725.85,5727.41,5724.84,14054.97,-2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-19,451.33,452.3,453.63,451.17,107170,-1.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-19,443.31,442.9,444.04,441.06,15459.34,2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-19,73.18,74.09,76.07,72.34,46089.04,0.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-19,78.21,77.44,79.46,75.92,10102.09,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-19,5922.03,5922.47,5923.22,5921.65,17959.29,2.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-19,5728.32,5728.27,5729.69,5727.2,56829.86,-0.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-19,455.79,455.75,457.73,455.42,20995.68,-0.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-19,442.57,442.81,442.89,442.3,69689.1,-0.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-18,76.2,76.93,78.39,74.77,49730.47,2.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-18,5920.09,5919.62,5920.73,5918.6,62575.29,2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-18,444.69,445.27,446.18,443.71,85629.59,-0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-18,77.31,76.64,77.88,76.42,36168.38,1.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-18,5780.44,5780.07,5780.75,5779.51,103001.9,1.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-18,444.56,444.97,445.23,443.86,11795.2,-0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-18,75.04,74.27,76.49,72.55,41518.11,0.49,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-18,5827.39,5827.35,5828.15,5826.06,103924.13,2.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-18,457.51,456.54,458.98,456.1,39601.86,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-18,74.55,73.64,75.14,72.46,83964.23,0.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-18,5835.18,5836.11,5837.2,5834.24,51460.94,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-18,453.59,453.66,454.13,453.45,17313.8,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-18,73.55,73.54,73.66,73.37,42934.66,-1.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-18,5732.54,5733.54,5734.5,5730.59,89191.56,-1.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-18,443.81,443.37,444.03,442.85,17581.03,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-18,76.2,75.56,78.1,74.64,59705.49,1.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-18,5868.49,5869.2,5869.77,5866.64,74792.76,0.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-18,448,447.9,448.43,447.61,71996.62,1.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-18,76.35,75.79,76.83,75.19,89377.61,-1.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-18,74.2,75.09,76.25,74.19,21447.47,-0.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-18,5699.92,5700.83,5702.12,5699.69,89041.18,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-18,5927.28,5927.47,5928.03,5926.73,59146.26,0.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-18,444.93,444.18,445.69,443.91,100088.07,2.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-18,454.31,454.33,455.51,453.32,91968.44,2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-18,76.92,77.21,78.28,76.84,44659.01,0.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-18,74.04,74.05,75.71,73.52,37457.07,-2.63,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-18,5949.37,5949.17,5949.56,5947.5,79974.29,0.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-18,5832.25,5832.98,5833.29,5831.43,27322.06,-0.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-18,445.25,444.36,447.1,444.25,50523.04,-1.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-18,445.7,445.82,447.77,445.68,35264.17,1.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-15,75.74,75.24,77.61,73.29,25151.3,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-15,5651.62,5652.47,5654.31,5651.07,75804.26,1.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-15,450.33,449.89,451.53,449.15,26487.08,-1.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-15,73.55,73.93,75.6,72.89,27334.45,0.88,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-15,5783.68,5783.23,5784.58,5782.76,41219.97,-0.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-15,441.29,441.34,441.79,440.58,29980.52,1.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-15,74.83,75.65,77.35,73.49,82328.27,2.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-15,5755.25,5754.42,5756.54,5753.52,27346.02,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-15,445.29,445.66,445.87,445.28,86523.94,-1.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-15,77.41,77.25,78.12,75.77,36047.82,0.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-15,5782.2,5782.68,5783.31,5780.91,89572.67,0.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-15,452.23,452.56,454.34,450.52,40856.15,2.91,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-15,75.94,76.09,76.24,75.18,104756.37,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-15,5715.05,5714.55,5715.77,5714.03,94943.28,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-15,444.17,443.43,444.7,443.36,62886.93,-1.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-15,72.36,73.29,73.56,70.68,108550.07,0.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-15,5773.82,5773.84,5774.5,5773.57,29957.07,-2.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-15,447.2,446.51,448.87,445.08,73224.72,-2.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-15,73.39,74.22,75.87,73.22,26797.82,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-15,77.06,76.52,78.99,75.91,92322.34,-2.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-15,5907.05,5907.03,5907.78,5906.6,46079.49,2.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-15,5751.91,5752.86,5754.45,5751.59,99111.21,1.46,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-15,444.91,445.11,446.32,443.73,98774.12,-0.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-15,446.09,446.29,447,444.43,11533.98,1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-15,73.9,73.22,74.31,71.84,60243.48,2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-15,75.24,74.48,76.11,73.27,108714.05,-0.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-15,5850.51,5850.52,5852.5,5850.48,87760.66,1.41,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-15,5833.3,5833.48,5834.42,5832.67,82109.43,0.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-15,459.12,459.82,461.79,458.81,105382.33,1.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-15,452.28,451.58,453.93,450.03,86307.64,-0.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-14,73.35,74.28,74.37,71.35,108646.58,1.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-14,5721.82,5720.97,5722,5720.63,25999.79,1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-14,443.64,443.21,444.13,442.56,41992.15,1.01,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-14,74.44,73.69,75.35,72.9,56421.7,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-14,5728.04,5728.05,5728.26,5726.22,48087.49,1.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-14,450.19,451.01,451.53,449.69,64035.25,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-14,75.67,76.15,78.04,75.46,23350.33,0.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-14,5948.09,5947.99,5948.37,5946.28,29803.45,1.71,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-14,446.31,446.9,447.23,446.05,80061.7,0.38,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-14,74.25,73.71,74.69,72.83,108507.17,-0.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-14,5680.7,5681.47,5681.49,5680.64,36918.64,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-14,454.4,454.46,456.15,454.21,17003.28,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-14,77.11,77.13,78.91,75.76,78493.15,0.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-14,5915.69,5915.27,5917.6,5914.6,91580.15,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-14,457.54,456.85,457.74,455.9,51930.06,0.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-14,74.26,74.73,76.25,73.88,70881.18,1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-14,5702.7,5701.97,5703.65,5700.84,15871.09,1.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-14,449,449.36,450.81,448.49,86286.12,0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-14,74.74,74.71,76.39,73.7,57770.25,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-14,75.34,75.65,77.4,74.27,37290.82,-2.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-14,5916.12,5916.38,5918.01,5914.48,44536.9,1.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-14,5700.17,5700.74,5702.39,5699.91,77889.26,1.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-14,444.16,444.4,445.37,443.4,58527.26,-1.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-14,451.96,452.69,453.03,450.54,100754.24,-1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-14,74.34,74.15,75.84,73.48,64296.46,-1.68,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-14,76.59,75.73,78.32,75.46,20093.24,2.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-14,5702.06,5702.87,5704.07,5701.9,94617.49,1.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-14,5691.51,5691.04,5692.57,5690.51,34195.77,0.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-14,445.56,445.91,447.65,445.53,93511.71,1.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-14,459.59,459.45,460.39,458.96,29751.15,0.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-13,73.46,73.42,74,72.78,91806.4,2.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-13,5864.9,5864.25,5866.46,5862.36,37528.71,0.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-13,452.68,453.21,455.02,451.53,16449.38,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-13,73.65,74.43,75.36,72.29,47285.53,-2.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-13,5888.16,5888.08,5888.44,5886.47,105585.35,-1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-13,447.3,447.67,448.68,446.09,105174.21,0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-13,77.13,77.01,77.64,76.63,65005.86,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-13,5810.83,5810.36,5811.66,5808.41,81971.32,2.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-13,443.65,444,444.07,442.76,31178.74,-2.31,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-13,76.07,75.63,77.6,74.76,17778.23,1.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-13,5870.59,5869.93,5872.55,5868.72,20799.23,0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-13,453.97,454.22,455.39,452.98,77234.18,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-13,72.28,72.84,73.22,71.77,107459.71,-1.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-13,5880.33,5879.89,5881.8,5877.99,19676.67,-2.34,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-13,446.16,446.35,446.83,445.98,73092.07,-2.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-13,76.5,75.81,76.73,74.37,37183.73,-0.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-13,5843.32,5843.29,5844.08,5842.26,40171.21,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-13,456.55,457.5,459.43,454.63,102819.3,1.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-13,76.85,76.13,77.7,74.82,46290.47,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-13,72.65,73.42,74.59,71.8,107653.62,0.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-13,5945.35,5945.82,5946.27,5943.35,68472.85,2.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-13,5760.83,5760.56,5762.81,5758.81,19292.82,-2.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-13,459.68,458.8,460.08,458.07,69670.23,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-13,452.48,452.74,453.91,450.79,40987.33,0.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-13,74.69,75.04,75.16,72.99,38438.59,1.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-13,74.87,74.76,74.94,74.72,97781.94,-1.88,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-13,5860.77,5860.09,5862.24,5858.47,12129.11,-0.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-13,5703.1,5702.37,5704.86,5700.48,18920.54,1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-13,458.45,458.61,460.07,456.63,73604.07,-1.14,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-13,457.69,457.64,458.25,456.29,80166.11,1.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-12,74.8,75.35,77.14,72.96,56633.64,-1.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-12,5770.87,5770.73,5772.76,5770.49,58829.3,-0.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-12,449.07,449.84,451.64,448.78,48164.47,2.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-12,76.88,77.03,77.63,76.85,16477.98,1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-12,5756.78,5757.57,5759.31,5755.29,67620.86,0.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-12,458.15,458.99,459.32,456.23,44051.75,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-12,73.5,73.19,75.19,72.29,65252,-2.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-12,5906.25,5907.02,5907.49,5904.63,18366.83,-2.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-12,453.81,454.58,454.97,452.43,65835.62,-1.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-12,74.85,75.44,75.6,74.73,16313.71,-1.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-12,5766.05,5765.89,5766.91,5764,55504.69,-0.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-12,445.35,444.63,446.59,443.47,15107.63,-1.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-12,75.86,75.33,76.25,74.83,84244.98,0.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-12,5749.74,5748.91,5750.36,5747.61,86116.45,-1.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-12,447.99,447.59,449.29,446.41,80367.05,-2.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-12,75.97,75.62,76.61,74.42,92577.25,1.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-12,5807.96,5807.38,5808.98,5805.42,75489.75,0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-12,447.12,446.69,448.02,445.59,89587.27,-2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-12,72.96,73.42,73.95,72.29,104420.09,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-12,73.11,72.65,74.28,71.98,33487.79,1.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-12,5700.89,5699.93,5702.02,5698.43,48624.51,0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-12,5906.47,5906.14,5907.84,5904.4,63036.32,2.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-12,440.29,440.4,441.14,439.06,61723.3,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-12,455.56,456.03,457.78,454.37,41644.26,2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-12,75.97,76.63,78.63,74.3,54384.14,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-12,73.65,72.93,73.72,71.22,37221.18,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-12,5675.09,5674.12,5676.24,5672.76,62181.29,2.76,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-12,5815.44,5815.6,5816.97,5814.79,70297.48,1.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-12,443.78,443.25,444.52,442.66,15895.2,0.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-12,445.54,444.56,446.17,442.66,80615.06,0.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-11,76.84,76.16,78.65,74.52,49030.81,2.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-11,5932.9,5932.48,5933.31,5930.63,73892.84,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-11,459.02,459.16,459.76,458.35,35765.86,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-11,75.09,74.58,76.16,73.12,21017.54,0.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-11,5729.82,5729.41,5730.15,5727.75,66089.71,-2.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-11,456.86,456.94,458.64,455.99,63271.15,0.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-11,73.81,73.77,73.82,72.93,54307.47,2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-11,5800.78,5801.17,5801.9,5799.9,83229.21,1.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-11,441.99,441.42,443.97,440.66,86536.37,1.97,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-11,76.06,76.53,78.32,76.05,13918.02,1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-11,5696.29,5695.61,5697.54,5694.45,25678.08,-2.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-11,444.92,445.71,447.61,443.19,46023.35,2.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-11,72.27,73.21,74.35,71.48,95716.67,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-11,5751.17,5750.66,5752.31,5749.28,79441.4,1.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-11,446.18,445.78,446.21,445.46,80243.74,1.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-11,72.13,72.97,73.91,70.93,38379.05,-0.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-11,5689.33,5690.12,5691.73,5688.16,83313.07,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-11,455.43,455.79,456.5,453.47,55271.4,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-11,73.02,72.78,73.1,72.21,67058.02,2.6,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-11,77.04,76.61,78.55,75.59,88147.69,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-11,5884.78,5884.12,5886.56,5883.59,109719.93,2.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-11,5660.94,5661.62,5661.97,5658.96,59516.97,2.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-11,456.4,456.12,457.83,455.14,62460.54,2.95,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-11,454.35,455.16,456.45,452.45,51041.03,1.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-11,73.58,73.98,75.85,72.2,31775.51,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-11,75.28,74.36,76.24,73.94,20921.53,1.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-11,5795.75,5795.23,5795.92,5793.53,54725.41,2.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-11,5707.29,5707.6,5708.94,5706.15,33271.26,2.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-11,452.53,453.36,454.13,451.32,59098.26,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-11,452.64,452.02,453.56,450.63,78464.46,0.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-08,77.05,76.63,78.74,75.21,52224.71,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-08,5737.27,5737.84,5738.81,5735.41,71705.79,2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-08,447.89,446.99,447.98,445.79,41138.72,-0.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-08,74.34,74.22,74.67,72.74,38568.84,-1.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-08,5842.28,5842.36,5843.84,5840.64,49111.13,-0.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-08,446.44,446.4,446.92,444.73,104323.9,1.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-08,73.77,72.84,74.75,71.56,99640.07,0.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-08,5847.11,5847.34,5847.72,5846.13,41094.72,-2.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-08,458.63,459.53,460.58,457.88,79865.7,2.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-08,73.48,74.04,75.18,72.65,78357.14,1.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-08,5939.96,5939.13,5941.14,5938.64,39422.19,0.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-08,446.92,446.85,448.83,445.59,75150.78,-0.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-08,75.46,75.2,75.49,74.54,99073.04,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-08,5835.4,5835.35,5837.23,5834.23,25143.21,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-08,455.29,456.27,457.99,453.8,76229.73,-2.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-08,74.99,75.8,76.48,74.98,75481.13,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-08,5845,5844.73,5846.41,5842.99,96091.86,1.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-08,458.48,457.99,458.6,457.55,16969.88,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-08,74.16,74.92,75.92,72.93,33658.07,1.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-08,76.61,76.44,77.07,74.47,11609.66,2.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-08,5789.17,5788.4,5789.79,5787.78,34924.79,-2.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-08,5694.2,5694.02,5694.78,5693.11,90172.54,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-08,440.64,441.41,443.39,439.85,53497.42,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-08,456.73,456.5,458.29,454.87,85937.61,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-08,73.63,72.65,74.54,71.13,22568.06,0.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-08,75.57,75.85,76.34,74.86,98711.65,-2.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-08,5735.8,5736.12,5738.07,5733.98,32372.53,-1.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-08,5895.44,5895.95,5896.18,5894.23,60625.55,0.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-08,449.44,449.71,451.16,447.96,69556.86,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-08,447.23,447.63,449.63,445.46,69727.39,1.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-07,76.38,75.99,76.4,75.05,53214.71,0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-07,5909.64,5909.35,5910.68,5907.37,87282.87,-2.09,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-07,447.35,446.62,448.05,444.73,93189.65,2.49,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-07,76.22,76.32,77.52,75.21,101722.31,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-07,5816.44,5815.85,5817.69,5815.65,81711.94,-1.1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-07,448.93,449.64,450.59,447.96,101783.91,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-07,72.37,73.06,74.47,71.39,22022.29,2.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-07,5933.59,5933.26,5935.06,5931.76,83248.99,1.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-07,448.93,449.34,450.33,448.64,60391.56,-0.49,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-07,73.43,73.12,74.89,71.92,61622.22,-1.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-07,5814.32,5815.24,5816.7,5812.35,109816.69,-0.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-07,457.52,456.83,457.91,455.04,12050.05,0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-07,73.93,73.43,74.63,72.1,13222.83,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-07,5652.75,5652.32,5652.76,5651.25,105979.76,-1.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-07,441.94,442.66,443.05,440.82,19896.56,-1.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-07,75.99,75.95,76.86,75.13,49266.7,2.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-07,5791.65,5790.82,5792.78,5789.17,21239.3,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-07,455.36,454.61,455.93,453.7,64684.52,1.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-07,73.77,73.33,74.29,73.25,22178.95,-0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-07,77.48,77.08,78.4,76.37,16383.56,0.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-07,5707.8,5707.19,5709.28,5706.5,79532.48,-2.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-07,5686.63,5686.72,5686.94,5685.7,83121.44,-2.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-07,458.74,458.41,459.57,456.9,22684.25,2.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-07,442.73,441.78,443.79,441.46,107565.32,0.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-07,74.47,75.26,76.51,72.55,25714.56,2.75,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-07,74,74.96,76.82,73.42,42732.91,2.5,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-07,5898.71,5899.49,5901.47,5897.5,85978.16,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-07,5920.36,5920.81,5921.89,5918.83,93183.5,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-07,456.64,456.27,457.76,455.01,18076.77,1.56,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-07,451.61,451.16,452.23,450.93,70597.23,0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-06,74.85,73.91,76.83,72.2,13278.39,2.03,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-06,5806.48,5807.32,5808.54,5804.71,22451.44,2.09,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-06,443.61,442.83,443.86,442.36,108208.58,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-06,74.36,74.57,75.57,74.09,43558.23,-2.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-06,5859.89,5860.54,5860.64,5859.12,23359.06,2.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-06,455.14,454.71,456.9,453.11,13562.37,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-06,74.35,75.13,76.2,73.52,86505.34,2.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-06,5703.42,5703.07,5703.97,5702.48,90137.76,-1.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-06,446.58,445.98,447.31,444.1,48821.15,2.16,金投网,Sat May 23 14:54:08 CST 2026 diff --git a/project/output/excel/commodity_data_20260524_005518.csv b/project/output/excel/commodity_data_20260524_005518.csv new file mode 100644 index 0000000..27a6dc3 --- /dev/null +++ b/project/output/excel/commodity_data_20260524_005518.csv @@ -0,0 +1,28300 @@ +品种,交易日期,开盘价,收盘价,最高价,最低价,成交量,涨跌幅,来源,创建时间 +原油,2026-05-22,82.81,83.3,84.76,81.32,33528.47,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-22,5754.99,5755.37,5756.92,5754.68,63383.46,-0.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-22,459.69,458.99,461.31,457.53,23387.02,1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-22,85.19,84.39,85.73,82.73,95348.27,2.05,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-22,5832.54,5832.96,5833.35,5831.93,19014.48,-0.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-22,453.67,453.04,454.32,452.08,71469.5,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-22,84.25,83.26,85.21,81.91,67134.1,0.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-22,5815.59,5815.6,5817.41,5815.12,12481.98,0.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-22,465.96,466.72,468.64,465.41,95196.97,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-22,78.13,77.17,78.64,76.23,71463.55,2.14,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-22,5669.94,5669.16,5671.71,5668.96,102062.98,0.85,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-22,460.05,459.43,460.67,458.24,99540.21,1.6,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-22,76.51,77.43,79.26,75.14,11933.89,0.38,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-22,5826.45,5825.49,5826.95,5824.82,73643.32,-1.85,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-22,460.65,460.57,461.35,458.83,68931.78,-0.11,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-22,79.82,79.96,80.79,78.97,97263.97,-1.57,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-22,5752.98,5753.03,5753.22,5751.15,32680.93,-1.78,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-22,456.9,456.71,457.65,456.29,14585.77,-2.82,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-22,77.1,76.7,77.34,74.92,74487.07,-0.75,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-22,5869.1,5869.5,5869.71,5867.89,67781.22,-1.24,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-22,455.2,454.51,455.5,453.1,106398.15,1.87,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-22,78.7,78.99,79.43,78.64,89433.55,1.95,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-22,5733.91,5734.71,5734.72,5733.32,100210.93,2.18,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-22,455.93,456.2,457.7,454.87,72555.59,-0.46,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-22,79.41,79.88,81.77,77.53,89911.07,-2.22,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-22,5877.24,5878.18,5879.61,5876.53,80893.5,1.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-22,451.9,451.8,453.82,450.27,21362.76,2.67,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-22,79.16,79.88,80.5,78.98,93264.11,0.84,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-22,5697.71,5698.09,5699.89,5697.36,30906.55,-2.44,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-22,446.63,446.47,447.91,445.81,77678.54,-1.08,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-22,77.32,77.87,78.84,77.07,86067.58,-2.16,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-22,5713.51,5713.24,5714.58,5712.36,10725.68,-0.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-22,460.03,460.64,461.63,458.21,99502.85,-0.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-22,78.94,78.81,79.67,77.48,29180.51,1.6,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-22,5895.01,5895.87,5896.1,5894.84,72851.59,-2.91,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-22,443.77,444.09,444.33,442.45,11590.55,-0.31,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-22,77.36,78.2,79.61,76.5,51059.67,-0.02,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-22,5828.99,5829.02,5830.12,5827,57047.79,-2.01,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-22,457.32,457.08,457.81,455.28,21716.57,2.49,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-22,76.16,76.81,77.64,75.48,39628.17,-0.39,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-22,5892.31,5893.2,5894.81,5892.22,41879.69,2.24,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-22,454,454.48,454.59,452.84,96301.34,-2.81,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-22,81.9,82.23,82.73,81.16,108147.8,-2.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-22,5890.85,5890.11,5891.85,5889.89,32575.59,-2.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-22,466.24,466.95,467.82,465.35,34524.75,0.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-22,85.49,86.34,87.32,84.73,101033.67,-1.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-22,5812.07,5812.73,5813.19,5812.03,38251.59,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-22,450.65,450.69,451.37,449.86,46078.46,2.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-22,86.11,85.45,87.32,84.67,31121.63,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-22,5904.74,5904.63,5906.16,5904.44,87294.4,-0.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-22,458.84,458.16,459.57,456.64,70755.11,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-22,83.98,84.79,86.69,83.38,15149.18,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-22,81.54,81.79,82.9,79.63,21190.19,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-22,5958.39,5958.15,5958.95,5956.55,20236.4,-2.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-22,5912.43,5911.73,5913.19,5911.31,45119.03,-1.69,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-22,452.95,452.25,454.41,451.45,35215.42,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-22,458.78,459.09,460.6,458.25,94235.46,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-22,82.86,82.44,83.18,81.7,59598.14,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-22,84.72,84.69,85.34,83.09,49347.43,0.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-22,5751.93,5751.43,5752.65,5750.71,72926.61,-0.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-22,5914.42,5915.25,5915.56,5912.62,19448.22,0.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-22,461.17,461.72,462.41,461.1,104452.58,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-22,459.58,459.24,459.85,458.16,15198.3,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-21,84.75,85.25,86.5,83.07,29974.35,2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-21,5695.43,5694.93,5695.65,5693.75,91228.58,-2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-21,452.68,453.02,454.42,451.77,82350.68,2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-21,82.53,81.87,83.7,81.23,38104.51,0.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-21,5707.74,5708.47,5709.09,5707.6,97394.67,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-21,465.18,465.6,467.57,463.45,55169.41,-0.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-21,82.15,82.08,82.69,81.45,23022.88,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-21,5843.94,5843.5,5843.98,5843.16,15001.53,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-21,453.7,454.1,454.73,451.93,109217.92,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-21,78.33,78.75,80.4,77.92,19431.94,1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-21,5797.77,5797.91,5798.3,5796.48,42510.57,1.58,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-21,446.85,447.06,448.76,445.14,79199.77,2.26,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-21,77.5,77.32,78.44,76.14,30359.4,-0.57,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-21,5766.41,5765.86,5768.29,5764.17,26781.58,1.72,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-21,458.12,457.99,458.82,457.96,64278.83,-2.73,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-21,77.46,77.99,79.55,76.09,39660.9,0.34,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-21,5736.2,5737.02,5738.04,5735.81,23851.1,0.81,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-21,454.26,453.3,455.13,452.18,107056.14,2.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-21,76.02,76.75,78.07,75.21,46778.92,-0.79,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-21,5725.48,5724.66,5726.37,5723.15,80865.97,-0.6,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-21,462.13,462.64,463.15,462.11,102600.31,0.73,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-21,76.75,77.4,78.64,75.21,45925.47,-0.77,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-21,5793.66,5794.62,5795.34,5792.36,108093.15,1.4,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-21,459.84,459.25,461.08,457.34,87122.87,0.48,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-21,80.04,79.31,80.49,77.86,37199.7,1.11,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-21,5858.13,5858.86,5860.02,5857.41,70168.47,1.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-21,444.25,443.87,446.03,443.44,70640.3,-0.74,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-21,79.4,78.65,79.52,78.42,79126.99,1.69,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-21,5752.06,5751.51,5753.82,5749.79,71105.52,-1.63,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-21,451.36,450.82,452.56,449.45,47062.36,-0.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-21,80.48,80.33,81.69,78.47,60600.17,-1.17,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-21,5875.59,5875.38,5876.25,5874.56,61580.44,0.67,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-21,446.33,445.63,447.91,445.61,32995.66,0.38,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-21,77.66,77.42,77.83,75.94,27422.49,1.55,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-21,5910.84,5911.65,5912.64,5909.86,51454.99,-2.42,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-21,447.36,446.41,447.72,445,67783.34,0.88,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-21,76.19,75.99,77.66,74.16,22572.28,2.4,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-21,5944.79,5945.17,5945.51,5942.87,59408.48,1.6,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-21,444.62,444.96,446.53,442.87,76747.97,-1.01,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-21,78.34,78.29,79.08,78.18,18750.12,-2.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-21,5853.5,5852.95,5855.01,5852.37,17266.32,-2.14,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-21,442.83,443.24,444.14,441.76,17266.06,-2.99,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-21,78.36,78.2,79.88,76.47,89006.33,1.59,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-21,5744.51,5744.87,5746.39,5742.61,54879.21,1.8,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-21,460.33,459.84,461.63,459.09,45289.87,0.31,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-21,73.7,74.25,75.25,73.19,83676.56,2.43,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-21,5693.11,5692.63,5694.51,5691.13,50371.9,1.87,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-21,444.32,444.53,445.49,444.19,67981.14,-0.31,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-21,78.05,77.18,78.78,75.82,46759.85,2.36,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-21,5684.2,5684,5685.88,5682.34,62132.04,-2.19,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-21,444.13,443.84,445.87,442.87,19998.83,0.95,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-21,82.85,83.09,83.36,82.06,72330.15,0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-21,5834.4,5834.02,5835.77,5832.91,43578.83,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-21,465.61,464.95,466.41,464.56,33686.11,-0.64,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-21,78.24,77.3,80.14,76.48,50757.71,1.58,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-21,5903.41,5902.87,5903.84,5902.16,104629.05,-2.47,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-21,461.52,460.81,462.76,459.21,107942,1.45,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-21,84.27,84.06,86.19,82.17,98229.91,-2.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-21,5748.21,5747.59,5748.44,5746.44,85618.73,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-21,452.24,452.69,454,451.87,18871.24,-2.18,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-21,85.28,84.8,86.89,83.75,44144.31,1.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-21,5815.81,5815.27,5816.61,5815.14,92314.81,1.98,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-21,458.71,458.98,460.72,458.28,18003.59,1.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-21,83.19,83.23,83.29,82.86,77470.78,-1.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-21,5793.75,5794.32,5794.59,5792.43,78985.92,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-21,452.25,452.07,452.63,451.32,78573.17,0.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-21,84.9,84.85,85.02,84.46,17480.23,1.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-21,85.4,85.47,87.4,83.64,72329.07,0.1,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-21,5706.78,5707.13,5709.12,5705.13,35134.34,-0.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-21,5823.06,5822.46,5824.38,5822.42,12647.41,2.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-21,468.35,468.78,470.6,466.57,52692.52,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-21,463.66,464.28,466.13,463.45,71774.83,-1.77,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-21,84.27,85.22,85.78,83.56,28324.39,0.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-21,83.46,82.87,85.2,82.85,35898.83,-2.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-21,5839.25,5839.83,5840.97,5839.13,20830.17,0.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-21,5887.33,5886.42,5888.48,5886.03,46276.53,0.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-21,456.83,457.65,459.59,455.07,86387.65,-0.11,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-21,455.44,454.63,457.03,454.55,39105.81,2.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-20,83.56,83.38,85.3,82.01,10230.42,1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-20,5755.79,5756.21,5757.92,5755.36,102541.44,0.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-20,469.15,468.39,470.75,468.31,88135.46,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-20,83.59,83.33,85.46,81.61,91123.53,1.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-20,5760.94,5760.75,5761.01,5759.93,25630.15,1.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-20,454.29,453.63,455.71,453.16,86095.03,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-20,82.53,82.53,83.2,81.72,89467.98,1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-20,5750.02,5750.88,5752.78,5749.99,36870.6,-0.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-20,449.21,449.73,450.91,447.51,13115.67,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-20,75.77,76.4,76.48,74.52,50941.03,-1.57,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-20,5780.73,5781.22,5782.29,5780.03,89088.29,-0.2,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-20,450.22,449.75,450.62,448.59,85769.87,-0.43,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-20,75.96,75.46,77.65,74.98,16899.52,-2.12,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-20,5878.18,5878.37,5878.88,5877.88,79158.95,2.03,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-20,458.19,457.81,459.82,457.62,102731.85,2.26,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-20,76.58,76.47,76.65,75.92,100839.96,2.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-20,5841.98,5842.85,5844.64,5841.72,39227.75,2.3,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-20,459.14,458.22,460.97,458,50155.94,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-20,77.82,76.97,78.87,75.29,46690.8,0.69,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-20,5811.88,5811.78,5812.08,5811.72,22779.79,-0.23,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-20,456.91,455.95,457.34,454.89,25541.92,-0.27,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-20,76.94,75.98,78.32,75.11,77196.56,-0.71,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-20,5800.08,5800.67,5801.42,5799.82,35180.5,2.03,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-20,448.32,449.2,450.31,448.25,89207,2.9,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-20,79.71,80.02,81.8,78.54,68724,-0.93,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-20,5784.63,5785.63,5787.47,5784.38,109695.76,0.66,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-20,459.99,459.97,460.67,459.27,10613.58,0.9,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-20,76.77,77.22,78.17,76.17,66882.94,-0.67,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-20,5935.22,5934.29,5935.27,5933.65,13274.7,-1.96,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-20,444.87,445.84,446.56,442.94,46529.69,2.16,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-20,77.81,78.45,78.46,77.76,98993.75,-0.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-20,5836.13,5836.97,5838.08,5834.17,66005.75,0.32,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-20,456.6,457.35,458.54,455.55,88451.77,-0.21,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-20,78.56,78.1,79.66,76.92,33315.4,1.8,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-20,5731.33,5731.71,5731.92,5729.54,79959.76,-2.03,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-20,458.03,457.1,459.64,456.55,100401.96,1.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-20,78.88,79.2,79.22,77.57,83788.25,0.27,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-20,5888.71,5888.25,5890.66,5887.32,92583.49,-2.59,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-20,460.55,460.25,461.04,459.24,37587.51,-2.05,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-20,77.16,76.73,77.83,75.23,81407.2,2.38,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-20,5739.19,5739.62,5739.9,5738.87,81184.7,0.13,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-20,455.36,454.46,456.15,453.81,36771.33,0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-20,76.38,76.82,76.84,75.27,44354.37,-2.37,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-20,5727.14,5727.93,5729.59,5726.04,24338.81,0.57,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-20,444.05,444.56,445.3,443.82,68659.92,2.54,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-20,73.62,73.7,75.41,72.86,34147.46,-0.16,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-20,5925.06,5924.83,5926.23,5924.62,71041.74,0.06,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-20,446.46,445.83,447.34,444.62,103097.83,0.11,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-20,76.84,77.01,78.34,74.99,82904.81,2.32,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-20,5671.81,5671.42,5672.39,5671.33,95494.63,-1.97,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-20,456.11,457,458.47,454.91,28793.8,-1.69,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-20,82.33,82.79,83.8,81.34,103431.08,-2.61,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-20,5661.45,5662.23,5663.37,5660.72,72193.6,2.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-20,448.92,449.7,451.42,448.88,92314.04,0.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-20,75.77,75.39,76.44,74.14,36994.61,1.66,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-20,5906.89,5907.73,5909.12,5906.27,57963.8,-0.69,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-20,455.57,455.78,457.31,454.67,107237.66,2.69,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-20,86.26,85.47,88.2,84.64,84581.83,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-20,5854.83,5854.12,5855.04,5852.95,70226.03,-0.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-20,452.24,451.54,453.15,449.69,50628.44,2.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-20,84.85,83.97,85.65,82.96,10537.17,2.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-20,5896.84,5895.93,5896.85,5895.12,49249.12,2.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-20,456.95,457.39,457.61,455.06,16898.48,1.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-20,82.75,82.91,83.06,81.54,31098.18,-2.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-20,5889.19,5889.27,5889.61,5887.95,74314.91,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-20,455.02,455.86,456.65,454.6,43885.01,0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-20,86.57,85.71,88.35,84.72,89957.03,1.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-20,81.62,82.06,82.67,80.45,98870.05,1.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-20,5699.02,5699.03,5699.91,5697.73,75707.52,2.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-20,5739.24,5738.73,5740.22,5738.56,33185.49,-3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-20,457.37,457.54,459.11,456.15,59259.63,-1.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-20,466.26,465.37,467.82,464.11,31038.27,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-20,86.15,86.04,87.35,85.34,76774.39,2.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-20,84.97,85.8,86.94,84.3,82701.1,-0.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-20,5834.2,5833.28,5835.29,5833.23,85444.15,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-20,5682.7,5682.61,5684.24,5682.24,27206.33,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-20,462.07,461.22,463.09,460.59,27987.98,0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-20,448.83,449.63,451.18,447.09,14734.76,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-19,83.63,83.48,85.62,81.73,18111.8,-1.42,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-19,5912.09,5912.28,5912.56,5911.49,37464.41,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-19,461.62,461.1,463.56,461.08,67903.57,-2.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-19,84.8,84.26,85.96,82.38,81291.56,-2.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-19,5761.28,5761.27,5762.79,5759.53,55417.73,1.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-19,456.32,455.61,457.45,454.38,35524.14,-2.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-19,84.2,84.34,84.77,83.39,31102.95,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-19,5805.35,5805.55,5805.77,5804.96,97695.08,2.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-19,467.09,467.88,469.69,465.19,96682.21,1.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-19,80.4,79.81,81.01,78.79,41547.29,2.71,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-19,5890.47,5890.94,5892.51,5889.8,41886.79,0.22,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-19,454.38,454.6,455.68,452.7,64502.16,-0.18,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-19,74.94,75.9,77.5,73.88,90747.15,-1.72,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-19,5760.12,5760.9,5762.56,5758.38,25256.44,-0.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-19,451.78,450.97,451.86,450.25,94324.03,0.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-19,77.48,77.47,78.91,76.17,34770.85,0.16,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-19,5932.3,5932.21,5933.86,5932.1,100469.62,1.75,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-19,449.69,448.82,450.22,447.94,91483.78,-1.63,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-19,78.67,77.92,79.85,77.78,66091.33,-0.45,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-19,5902.55,5903.35,5903.51,5902.49,63672.31,0.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-19,446.31,445.39,446.5,444.97,16437.5,0.07,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-19,80.72,79.9,81.61,78.12,89918.6,-2.86,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-19,5752.51,5753.22,5754.37,5751.97,102918.5,1.49,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-19,444.45,444.65,446.56,443.89,109847.81,2.21,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-19,75.74,75.83,77.27,75.13,97588.67,0.56,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-19,5685.78,5686.32,5687.48,5685.32,10587.03,-0.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-19,446.27,445.64,447.69,445.23,79339.47,-0.01,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-19,76.96,76.61,78.61,75.53,85016.85,-1.02,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-19,5857,5856.31,5857.26,5855.03,65562.89,-0.82,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-19,449.51,449.17,450.03,447.99,100126.63,-1.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-19,78.78,79.72,80.91,78.1,23344.06,-2.43,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-19,5782.05,5781.98,5782.17,5780.76,73388.05,0.57,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-19,448.42,448.48,450.03,447.34,21928.21,1.85,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-19,78.07,79,80.79,76.84,32097.3,-1.78,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-19,5820.09,5819.7,5820.29,5818.46,28830.3,0.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-19,456.07,456.39,457.31,455.96,67203.78,-1.79,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-19,78.21,77.35,78.35,75.99,20762.53,1.05,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-19,5727.48,5727.64,5729.11,5727.04,60337.01,2.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-19,445.45,445.64,446.39,445.3,31954.24,2.88,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-19,76.31,75.61,77.69,74.86,10451.56,-1.21,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-19,5924.59,5924.17,5925.87,5923.2,62841.73,1.6,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-19,458.81,458.62,460.68,457.92,87000.76,0.36,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-19,73.13,73.62,75.1,71.69,50386.15,-2.43,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-19,5813.6,5812.77,5814.42,5812.57,61306.13,1.17,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-19,453,453.91,455.68,452.42,105879.4,2.22,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-19,72.3,73.17,75.03,70.36,99694.67,1.94,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-19,5807,5807.25,5807.81,5805.06,59961.14,-2.74,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-19,452.48,453.35,455.19,451.31,12789.17,-0.46,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-19,73.54,73.32,74.73,72.83,91035.74,-0.87,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-19,5907.23,5907.54,5908.61,5905.72,22168.7,-0.29,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-19,445.6,444.63,446.79,444.2,90229.07,1.03,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-19,81.61,80.84,82.19,80.32,73872.36,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-19,5767.5,5768.45,5769.32,5765.95,89203.43,-1.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-19,452.57,453.06,453.08,451.14,19091.48,-2.69,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-19,76.13,76.98,78.46,74.87,61650.7,2.62,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-19,5710.03,5709.06,5710.85,5708.92,44001.58,-0.88,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-19,453.09,453.11,454.03,452.18,21114.23,0.3,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-19,83.16,83.91,85.12,82.87,61860.59,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-19,5902.75,5903.59,5903.77,5900.9,66003.88,-1.26,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-19,451.18,450.5,452.29,449.95,56314.39,2.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-19,85.74,85.53,86.74,85.18,62683.08,-0.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-19,5919.14,5919.79,5921.31,5918.61,108649.94,-1.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-19,456.5,455.79,457.21,454.9,83924.07,-1.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-19,80.97,81.51,82.63,80.78,37292.54,-0.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-19,5926.98,5926.04,5927.4,5924.33,97367.55,-1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-19,458.6,459.56,460.42,458.43,83146.39,-2.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-19,82.22,82.3,82.92,80.47,34731.37,0.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-19,83.05,82.38,83.12,81.24,100597.01,0.7,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-19,5924.73,5925.1,5926.66,5923.53,29954.2,-1.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-19,5878.28,5878.5,5878.7,5877.61,95791.84,0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-19,451.74,451.59,453.45,449.89,91969.53,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-19,451.72,451.56,452.18,449.94,68141.8,1.17,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-19,83.81,84.07,84.34,82.9,24234.98,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-19,85.89,85.67,86.88,84.98,92036.97,1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-19,5712.06,5712.22,5713.03,5711,55176.25,0.56,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-19,5859.8,5860.2,5860.36,5859.8,92671.21,2.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-19,466.27,465.35,467.12,465.04,53381.11,0.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-19,459.76,460.61,462.31,458.42,16180.63,2.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-18,81.9,81.95,83.31,80.49,72734.92,2.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-18,5712.35,5711.61,5713.06,5710.73,28546.54,2.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-18,468.02,468.72,470.35,466.7,63986.44,1.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-18,83.58,83.11,85.09,82.43,104761.58,1.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-18,5659.97,5660.5,5661.64,5658.77,80000.67,1.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-18,466.18,466.18,467.4,464.41,86267.42,1.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-18,83.43,82.48,83.87,81.97,40198.37,2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-18,5756.4,5755.74,5757.71,5755.6,25295.1,-0.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-18,463.89,464.56,465.72,462.44,62395.29,2.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-18,77.6,77.5,79.44,76.68,50757.52,-2.21,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-18,5677.8,5676.92,5679.52,5676.05,99327.97,-1.94,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-18,455.02,454.64,455.1,453.38,91045.05,-0.23,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-18,78.39,78.43,79.6,78.11,34964.3,-0.81,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-18,5896.42,5896.83,5898.19,5896.1,104388.18,-0.58,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-18,460.58,460.81,461.22,460.38,62083.01,0.08,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-18,78.33,78.74,79.93,78.3,54733.3,0.15,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-18,5815.92,5816.63,5817.36,5814.17,24658.73,2.7,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-18,459.41,459.46,460.87,458.73,17442.69,1.86,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-18,78.61,78.54,80.42,78.14,54572.92,-1.72,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-18,5809.36,5809.58,5809.79,5808.14,74182.87,-2.7,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-18,447.91,448.55,450.51,446.91,57306.64,1.76,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-18,76.55,76.5,78.2,76.03,59256.7,0.87,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-18,5895.91,5896.14,5897.22,5894.9,25446.47,-1.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-18,445.09,444.72,445.58,442.98,109621.9,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-18,75.54,76.01,76.13,73.69,31638.37,-0.43,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-18,5714.29,5714.8,5714.92,5712.7,68754.17,1.66,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-18,447.32,447.28,447.7,445.86,54195.67,-2.68,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-18,79.78,79.95,81.56,79.21,22171.1,-0.09,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-18,5782.68,5782.72,5783.71,5781.93,58878.81,-0.75,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-18,448.59,448.33,449.1,447.38,30901.02,-2.63,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-18,79.12,78.49,80.77,77.97,48855.01,1.77,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-18,5732.13,5732.56,5733.75,5730.15,76465.64,1.02,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-18,459.72,459.25,460.78,457.65,99672.18,2.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-18,78.74,79.18,80.12,78.66,57185.11,1.33,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-18,5921.79,5921.93,5922.11,5920.25,23683.71,1.07,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-18,449.16,450.03,451.93,447.51,22089.25,-2.28,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-18,79.97,79.45,81.13,78.44,76704.05,1.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-18,5829.61,5829.87,5831.79,5829.3,37446.91,-1.02,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-18,457.56,456.74,458.27,455.79,105844.71,-0.2,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-18,76.78,76.82,77.95,75.04,38838.06,0.36,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-18,5792.8,5793.21,5794.57,5791.15,45379.08,-2.97,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-18,459.6,460,461.63,457.99,11050.68,1.6,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-18,75.56,76.55,78.22,74.89,47358.29,-0.83,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-18,5794.42,5794.75,5795.14,5792.89,66029.77,0.64,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-18,451,450.5,451.85,450.27,21366.6,0.77,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-18,75.91,75.31,77.03,74.4,83080.7,-2.47,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-18,5815.17,5815.91,5817.15,5814.99,78225.64,-2.86,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-18,442.26,443.17,443.67,440.27,94078.95,1.97,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-18,74.7,74.38,76.58,73.06,55444.35,1.87,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-18,5696.56,5696.21,5696.6,5695.82,73408.46,-0.47,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-18,441.49,440.91,443.09,440.02,18374.85,2.56,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-18,81.61,81.62,82.55,80.97,44091.92,-2.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-18,5774.97,5774.89,5776.47,5773.99,61287.04,-2.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-18,446.32,446.27,446.34,445.59,70772.54,2.4,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-18,75.79,75.75,76.97,75.24,18188.83,1.42,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-18,5939.5,5939.43,5939.8,5937.66,89233.45,-0.86,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-18,454.77,454.64,455.14,454.17,91669.12,0.48,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-18,83.26,82.45,83.82,82.09,47464.24,-1.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-18,5883.65,5884.59,5886.15,5882.65,48091.59,-0.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-18,465.17,464.47,466.54,464.4,64284.5,-0.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-18,81.26,82.23,83.95,79.59,24704.09,-2.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-18,5809.81,5809.06,5810.61,5807.3,62738.23,0.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-18,448.86,449.22,449.35,447.85,13600.31,-0.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-18,85.94,86.29,87.11,84.61,107092.44,2.81,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-18,5940.9,5941.17,5942.2,5939.07,80057.99,1.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-18,468.31,467.98,469.11,466.97,21992.07,0.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-18,85.6,85.31,85.97,84.85,20596.8,2.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-18,82.31,81.45,83.61,81.09,66996.19,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-18,5894.09,5893.17,5894.28,5891.93,53567.64,-1.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-18,5792.96,5792.22,5793.27,5791.11,45290.19,1.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-18,460.75,460.24,462.55,459.88,13252.67,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-18,463.79,463.06,465.1,462.8,91398.35,0.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-18,82.86,82.46,84.66,80.91,49083.44,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-18,85.64,86.3,86.51,84,94749.52,0.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-18,5833.52,5834.11,5834.54,5831.77,12015.44,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-18,5870.85,5870.48,5870.92,5868.77,79473.82,0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-18,468.89,468.06,470.11,467.21,32991.91,1.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-18,457.07,457.02,458.22,455.67,54201.25,2.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-15,83.78,82.92,85.33,82.23,24871.15,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-15,5684.24,5683.42,5684.43,5683.38,38376.71,2.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-15,454.1,454.18,454.48,453.54,36548.21,-0.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-15,85.62,85.82,87.05,84.07,40857.84,2.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-15,5776.88,5776.44,5778.55,5775.35,71169.12,2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-15,462.78,463.33,463.92,461.72,34653.66,0.43,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-15,85.41,86.2,88.11,84.62,54816.3,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-15,5941.49,5941.28,5942.35,5940.85,12710.86,-2.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-15,457.14,457.17,457.74,456.61,36581.76,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-15,77.4,77.37,78.63,75.38,61931.79,0.69,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-15,5856.84,5857.64,5857.76,5855.17,89270.45,-1.02,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-15,455.45,455.44,455.72,453.94,11123.19,-2.87,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-15,79.11,79.71,80.92,78.12,25271.5,-2.72,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-15,5868.13,5868.45,5869.57,5866.67,15394.86,-2.66,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-15,447.41,447.31,447.45,447.2,67033.69,-0.95,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-15,76.85,77.63,79.56,76.09,69850.86,-2.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-15,5820.52,5821.22,5822.08,5819.08,97895.64,-2.8,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-15,450.21,450.95,451.52,448.26,43469.29,0.74,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-15,77.78,78.72,79.7,76.51,40579.95,0.99,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-15,5811.38,5810.67,5813.08,5808.91,22148.05,-1.83,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-15,446.41,445.94,448.18,444.16,33354.8,-1.31,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-15,77.05,76.26,77.38,74.94,84331.98,-1.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-15,5810,5809.27,5811.57,5807.89,28435.44,1.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-15,462.45,462.81,463.9,461.28,53455.32,2.92,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-15,79.26,79.94,81.25,78.02,100354.46,-0.56,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-15,5764.44,5764.83,5765.89,5762.44,98905.56,-0.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-15,462.04,461.17,462.88,460.64,16514.8,2.96,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-15,77.19,77.26,78.02,77.11,49456.87,2.77,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-15,5916.73,5916.2,5917.01,5915.96,90049.05,-1.25,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-15,460.42,459.8,460.54,459.08,16129.66,2.87,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-15,75.7,76.25,77.4,75.21,106511.63,-2.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-15,5758.18,5758.52,5759.51,5756.68,56723.43,-2.71,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-15,445.79,445.21,446.42,445.11,17118.92,-1.95,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-15,78.24,77.31,80.16,75.66,71212.28,-2.19,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-15,5935.68,5935.97,5937.6,5935.56,40323.15,-1.15,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-15,462.95,462.14,464.22,462.11,73876.29,-2.73,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-15,81.25,80.29,82.27,78.97,59262.61,-2.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-15,5661.35,5661.34,5662.2,5660.68,30825.36,-2.89,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-15,453.24,454.14,455.78,452.45,64162.94,-0.79,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-15,78.05,78.44,78.66,76.64,48052.3,1.4,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-15,5847.01,5847.17,5847.83,5846.71,104800.07,1.13,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-15,449.07,448.17,449.94,447.14,67004.76,1.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-15,75.58,76.02,77.48,74.94,86270.02,-0.54,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-15,5782.39,5782.35,5782.71,5780.68,26592.82,0.25,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-15,444.03,443.83,444.12,442.8,38139.12,2.65,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-15,74.68,75.61,76.47,73.81,40725.42,-2.67,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-15,5873.36,5873.63,5875.02,5871.7,24526.72,0.47,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-15,458.85,458.77,459.38,458.16,16475.56,-1.24,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-15,76.76,75.93,76.93,75.01,14080.37,-0.99,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-15,5667.39,5666.71,5669.36,5666.24,39666.8,-2.99,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-15,446.23,446.65,446.74,445.36,61542.69,0.4,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-15,82.39,82.12,84.34,81.58,53647.26,0.94,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-15,5760.35,5759.46,5761.89,5758.64,54337.95,1.94,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-15,452.39,451.9,452.77,451.75,72593.61,1.21,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-15,78.52,77.99,79.25,76.4,63175.03,-0.82,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-15,5872.26,5871.85,5873.75,5871.47,63485.5,-1.85,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-15,449.5,449.32,450.58,448.44,36104.38,1.49,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-15,83.57,83.11,84.9,82.1,12345.34,1.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-15,5680.53,5681.4,5681.57,5678.54,71909.92,-0.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-15,453.92,453.16,454,453.02,51297.03,-0.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-15,81.85,81.99,83,80.33,56678.86,0.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-15,5822.57,5822.51,5822.81,5821.72,109185.87,-0.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-15,460.75,460.08,461.26,458.69,99870.66,0.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-15,83.04,82.45,84.26,80.75,12231.12,-1.64,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-15,5815.8,5815.73,5817.21,5815.67,95028.45,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-15,450.02,449.96,450.35,448.66,53601.37,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-15,85.8,86.03,86.77,84.38,22727.89,2.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-15,81.56,81.83,83.29,79.93,24503.02,0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-15,5928.91,5929.58,5929.88,5928.58,52624.56,0.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-15,5731.96,5732.87,5733.22,5731.45,81674.01,-2.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-15,458.62,457.75,459.46,457.43,46941.09,1.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-15,462.25,462.65,462.98,460.73,55612.15,-2.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-15,81.81,81.67,83.72,80.47,66419.24,0.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-15,82.62,82.71,83.75,81.4,39806.69,-1.68,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-15,5776.84,5776.31,5778.24,5774.73,71399.98,-0.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-15,5903.52,5903.61,5905.17,5903.49,25731.53,-0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-15,466.07,465.46,466.77,465.02,100715.46,0.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-15,464,463.52,464.94,462.46,17769.56,2.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-14,85.91,86.14,86.38,85.15,25195.09,2.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-14,5794.42,5795.09,5795.64,5794.08,42004.93,-1.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-14,467.54,467.68,469.4,465.57,65918.01,1.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-14,85.08,85.25,85.73,83.43,102068.69,0.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-14,5720.37,5720.94,5721.8,5719.42,54866.55,-1.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-14,468.94,468.3,470.43,467.35,26809.32,-2.44,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-14,85.7,84.98,86.04,83.83,102822.14,1.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-14,5888.77,5888.87,5890.33,5888.16,37077.53,1.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-14,456.86,456.36,458.16,454.39,81839.95,-1.48,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-14,80.23,80.39,80.52,79.63,28457.26,0.13,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-14,5670.11,5670.83,5670.9,5668.45,97918.7,-0.34,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-14,445.17,444.94,445.37,444.19,99302.91,1.03,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-14,77.44,77.9,78.75,76.89,64742.28,1.35,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-14,5777.03,5776.27,5778.49,5775.15,19382.31,2.4,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-14,449.43,449.4,450.96,449.35,67904.67,2.15,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-14,77.53,77.46,78.5,76.47,22394.96,2.56,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-14,5690.66,5690.3,5692.14,5689.64,99330.81,1.35,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-14,462.53,462.54,462.66,460.77,67301,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-14,78.05,77.06,79.81,75.39,71467.36,-0.12,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-14,5901.96,5901.4,5903.17,5899.8,21777.82,-0.56,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-14,459.44,460.35,461.53,457.7,105843.83,-2.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-14,78.75,78.63,78.97,77.69,80652.46,0.87,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-14,5918.42,5918.75,5918.82,5918.03,84999.74,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-14,453.74,454.12,454.67,452.19,87830.94,-0.55,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-14,79.44,79.46,81.28,77.49,101034.73,-1.93,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-14,5749.47,5749.48,5749.78,5748.17,17659.53,-0.64,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-14,448.47,447.91,450.05,446.71,62713.96,0.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-14,76.08,75.48,76.29,74.14,37779.02,-2.89,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-14,5657.81,5657.57,5657.83,5656.71,101036.42,0.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-14,442.94,443.21,444.48,441.28,86032.39,1.59,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-14,77.34,77.51,77.89,75.35,65186.97,-0.83,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-14,5840.29,5839.39,5841.24,5839.15,13962.75,-1.36,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-14,448.82,448.74,448.99,448.3,50553.93,-2.33,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-14,79.57,79.72,81.17,78.01,44426.72,-2.49,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-14,5654.93,5654.37,5656.69,5652.78,99187.33,-2.91,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-14,447.59,446.71,448.72,445.59,101185.41,-2.96,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-14,78.41,77.74,78.52,76.54,71217.73,-0.81,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-14,5901.1,5900.43,5902.91,5900.17,88613.64,2.21,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-14,446.77,447.73,448.35,445.07,40007.93,-2.6,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-14,76.03,76.82,77.56,74.82,29415.53,-2.56,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-14,5921.39,5921.53,5921.58,5919.97,63230.11,0.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-14,449.06,448.33,450.87,446.74,65121.87,-0.37,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-14,74.32,75.23,76.98,72.56,40528.79,1.96,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-14,5937.27,5937.77,5938.52,5935.57,58467.39,-0.51,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-14,451.63,451.57,451.79,451.28,90723.01,2.87,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-14,74.23,73.97,74.35,73.84,18266.58,-2.6,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-14,5762.5,5762.77,5763.97,5761.7,10710.32,-2.87,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-14,449.98,450,451.29,448.4,17261.02,0.1,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-14,75.49,76.09,77.55,74.54,54895.05,-1.66,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-14,5855.86,5856.62,5858.33,5855.66,50580.84,0.64,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-14,448.17,449,449.71,446.44,38267.79,-0.34,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-14,83.06,82.19,85.03,81.56,51103.69,-2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-14,5905.03,5905.53,5907.45,5904.26,92652.16,1.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-14,458.88,458.07,459.04,456.54,60372.02,2.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-14,77.27,77.18,78.87,75.2,27420.09,0.69,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-14,5764.31,5763.45,5764.76,5761.84,102999.69,-0.02,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-14,448.61,447.68,448.87,447.38,10797.43,-2.96,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-14,82.18,81.77,83.92,80.27,51572.96,1.57,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-14,5725.34,5725.54,5726.71,5724.16,75376.77,-1.4,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-14,465.15,464.72,467.03,462.99,24356.92,2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-14,82.51,81.53,83.76,80.23,91273.53,2.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-14,5934.61,5933.95,5935.84,5933.08,89711.44,2.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-14,462.86,463.39,464.79,462.06,40354.26,-1.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-14,86.23,85.9,88.21,84.35,56809.7,1.19,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-14,5920.86,5920.36,5922.15,5920.07,12530.67,-0.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-14,462.22,462.69,463.87,461.39,105413.48,2.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-14,83.27,84.09,84.54,81.28,48811.46,-1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-14,82.78,82.31,83.5,81.92,90900.36,1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-14,5661.15,5661.19,5661.96,5660.11,86928.68,-0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-14,5917.07,5917.1,5917.85,5916.3,22567.99,-2.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-14,464.05,463.14,464.98,462.18,21613.84,0.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-14,460.2,459.81,461.2,458.22,18884.02,0.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-14,84.65,83.86,86.02,83.09,82663.45,-0.44,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-14,82.65,83.38,83.91,82.54,21183.43,-1.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-14,5855.08,5855.65,5856.17,5855.01,71806.29,-0.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-14,5916.48,5915.72,5918.26,5914.73,82850.27,0.59,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-14,464.81,465.61,466.91,463.8,41003.75,-1.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-14,450.31,450.56,451.17,450.15,10022.33,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-13,83.53,84.38,84.75,83.45,57854.85,-2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-13,5686.87,5686.33,5688.33,5684.69,55562.16,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-13,465.55,465.58,466.99,464.59,32404.07,1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-13,82.8,82.95,84.85,82.45,50510.8,-2.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-13,5744.43,5744.66,5746.19,5744.26,97913.66,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-13,456.84,457.17,459.09,455.49,99531.52,0.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-13,83.35,83.01,83.88,82.05,27640.71,-1.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-13,5787.86,5787.19,5787.9,5786.18,25407.92,1.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-13,461.16,461.24,461.61,459.22,10113.05,2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-13,79.21,79.59,80.76,77.71,75208.16,-2.89,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-13,5913.38,5913.14,5914.16,5913.14,55965.81,2.84,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-13,442.85,443.36,445.15,442.5,96508.74,-2.26,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-13,81.32,80.37,81.36,80.27,67691.82,-1.07,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-13,5654.03,5653.2,5655.71,5651.94,34600.81,0.21,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-13,446.9,446.87,448.6,445.51,21756.79,-1.2,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-13,75.64,76.25,78.23,73.64,21360.39,-0.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-13,5877.96,5878.44,5880.07,5876.91,87746.31,0.48,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-13,461.56,461.79,462.34,460.91,62296.69,-0.78,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-13,77,77.28,78.29,75.22,20404,-2.27,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-13,5842.34,5842.89,5843.81,5841.16,38944.62,2.09,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-13,447.13,447.27,448.73,445.58,88263,2.81,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-13,77.64,77.31,78.71,75.67,41534.56,2.29,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-13,5904.1,5903.37,5906.06,5902.59,24433.77,-1.39,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-13,461.79,461.14,463.02,459.56,16340.03,-0.24,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-13,77.19,76.24,77.23,76.22,35296.58,-1.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-13,5721.06,5721.75,5722.28,5720.2,42820.83,-1.61,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-13,454.81,455.05,456.39,454.67,42532.55,1.35,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-13,76.25,75.92,77.09,74.37,55095.94,-0.87,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-13,5706.88,5706.26,5707.26,5704.85,83134.77,-0.63,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-13,445.95,446.01,447.46,445,99907.73,-0.8,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-13,77.13,77.61,78.31,75.39,82751.74,-0.08,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-13,5935.74,5935.95,5936,5934.92,91303.05,1.91,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-13,442.74,443.34,444.54,442.53,100658.03,-0.99,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-13,77.53,77.73,79.24,76.67,38904.58,3,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-13,5787.95,5788.33,5789.45,5787,101777.96,-2.37,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-13,457.97,458.06,458.81,457.91,28713.27,-1.28,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-13,77.53,76.87,78.72,75,89152.44,0.06,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-13,5757.21,5756.65,5758.2,5755.7,25101.67,-2.14,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-13,452.69,452.12,454.36,451.96,104245.67,-2.61,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-13,79.92,79.5,79.96,78.99,36887.57,0.07,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-13,5893.43,5892.68,5894.92,5892.21,14763.13,-1.93,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-13,446.25,445.53,447.59,444.26,107797.91,0.82,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-13,77.56,77.77,78.98,75.89,107296.28,-2.71,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-13,5926.87,5926.92,5928.88,5926.36,58622.2,0.88,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-13,448.14,447.68,449.89,445.94,105575.33,-1.12,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-13,72.14,73.11,74.16,70.5,99291.89,-2.7,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-13,5942.7,5942.31,5943.25,5941.35,69736.8,-0.17,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-13,443.83,443.77,444.39,443.11,18851.16,-2.22,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-13,74.77,74.95,76.95,74.03,109001.2,2.33,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-13,5928.81,5928.95,5929.28,5927.28,92183.47,1.15,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-13,445.34,444.93,445.45,444.64,42425.14,-2.81,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-13,82.2,82.81,83.71,80.74,13846.78,-1.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-13,5843.9,5843.51,5844.56,5841.62,38030.09,-2.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-13,459.43,459.2,460.48,458.54,108445.12,2.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-13,73.37,73.53,73.59,73.02,79813.53,1.03,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-13,5718.81,5719.04,5719.38,5717.95,44755.39,1.15,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-13,451.86,451.59,452.77,450.19,62280.53,-2.58,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-13,83.05,82.7,83.28,81.62,55367.56,-1.43,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-13,5724.98,5725.89,5726.17,5724.7,50370.77,0.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-13,468.04,468.86,470.5,466.48,86368.37,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-13,83.62,83.73,84.36,81.94,91492.98,-2.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-13,5888.52,5889.22,5889.56,5887.84,62548.39,0.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-13,467.26,466.75,467.8,465.72,52507.36,-1.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-13,84.38,84.69,85.97,83.45,83825.42,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-13,5903.22,5903.34,5904.27,5901.64,84877.48,0.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-13,455.92,456.67,458.06,455.39,89486.72,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-13,84.45,83.65,84.62,83.48,52412.46,1.71,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-13,84.01,84.25,84.96,82.24,78818.73,-1.77,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-13,5761.03,5760.76,5762.22,5760.08,100288.3,0.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-13,5828.23,5829.06,5829.41,5827.97,32850.47,-0.69,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-13,461.78,461.48,463.32,461.05,11817.14,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-13,454.11,453.62,455.3,453.16,75531.19,2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-13,85.87,85.52,87.86,83.67,33196.61,1.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-13,81.49,81.38,82.52,79.96,105304.53,2.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-13,5831.38,5832.05,5832.9,5830.42,24651.67,0.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-13,5700.71,5701.24,5701.87,5700.5,39516.6,-2.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-13,464.92,465.16,466.48,464.05,105108.99,-1.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-13,466.99,466.61,467.27,465.96,65009.17,-2.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-12,83.45,84.12,85.96,81.58,16489.07,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-12,5739.13,5738.5,5741.1,5738.09,13696.35,1.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-12,462.65,462.36,464.44,460.88,107860.71,-0.52,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-12,84.98,84.28,86.18,82.44,34719.58,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-12,5808.85,5808.52,5809.26,5807.71,20919.55,1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-12,450.01,449.39,451.69,448.07,88858.32,-0.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-12,85.1,84.19,85.59,82.78,11101.05,1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-12,5739.63,5740.57,5741.31,5739.55,56843.39,-0.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-12,466.05,466.67,468.46,464.46,21079.98,-2.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-12,77.99,77.27,78.71,76.55,99354.72,1.81,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-12,5692.63,5693.12,5693.13,5692.25,109049.33,1.86,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-12,444.6,445.48,446.86,443.57,25433.95,1.83,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-12,75.75,76.68,77.28,74.29,75194.09,-2.08,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-12,5935.75,5935.33,5937.35,5934.93,74001.19,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-12,446.3,446.11,447.54,445.77,58247.86,-2.61,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-12,77.67,77.77,78.41,76.84,71692.04,-0.6,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-12,5803.29,5804.24,5805.9,5803.24,75686.55,0.22,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-12,449.87,450.78,451.89,448.55,107278.32,2.58,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-12,77.78,78.61,78.63,77.07,44403.34,-1.68,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-12,5713.62,5713.15,5713.99,5712.99,97085.4,-2.07,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-12,460.51,459.54,460.78,457.92,60250.2,-1.08,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-12,80.61,79.69,80.68,78.83,34488.86,1.66,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-12,5700.93,5700.25,5701.97,5699.73,14311.92,0.47,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-12,456.94,456.29,457.2,455.88,42147.71,2.07,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-12,79.14,79.09,79.7,77.1,102705.26,0.69,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-12,5823.97,5824.32,5826.11,5823.64,87808.99,-1.9,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-12,460.2,459.84,461.55,459.68,14860.61,-2.45,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-12,76.52,75.85,78.25,74.76,89653.43,-1.81,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-12,5879.43,5878.66,5880.37,5876.88,96672.63,-2.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-12,451.43,450.76,451.48,448.76,87561.63,-2.71,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-12,76.77,76.09,76.92,74.22,14354.91,-0.78,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-12,5831.77,5832.15,5833.9,5831.75,71775.83,0.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-12,446.73,447.58,449.54,446.29,94734.97,-0.27,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-12,78.45,77.94,79.02,77.76,36744.69,1.09,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-12,5743.1,5742.24,5744.02,5742.02,53817.7,-0.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-12,444.29,445.24,445.25,443.28,49439.11,-2.52,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-12,76.36,76.67,78.03,75.98,76947.44,1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-12,5847.83,5847.9,5849.47,5846.92,32123.1,1.2,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-12,461.2,460.61,461.91,459.61,80014.16,1.62,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-12,80.46,79.68,82.16,78.67,70868.79,-0.88,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-12,5723.32,5724.23,5725.73,5721.8,18998.09,-1.99,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-12,461.37,460.4,462.54,458.82,15768.15,2.78,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-12,76.32,76.58,77.88,75.55,46436.92,-0.93,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-12,5671.32,5671.03,5672.05,5669.64,57288.32,-2.92,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-12,450.71,451.19,452.01,448.8,109710.26,2.45,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-12,74.84,75.24,76,74.13,95264.32,2.51,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-12,5711.3,5710.66,5712.79,5709.01,72634.79,-2.26,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-12,449.86,449.96,450.48,448.9,74553.05,-2.38,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-12,75.23,75.68,76.16,73.95,74831.38,-0.28,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-12,5680.12,5680.58,5681.31,5678.75,37727.38,-2.67,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-12,442.71,442.44,443.3,441.34,75559,2.27,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-12,81.17,82.02,83.98,79.39,35267.76,0.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-12,5847.75,5847.68,5849.26,5846.43,27539.78,1.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-12,464.19,463.83,464.95,463.16,28817.99,0.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-12,76.56,76.73,78.15,75.3,92542.22,2.1,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-12,5664.76,5664.05,5665.29,5663.01,59254.53,-0.34,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-12,443.19,443.83,444.43,441.78,94781.32,0.83,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-12,84.95,84.75,85.09,83.46,26504.57,-2.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-12,5739.99,5739.42,5741.38,5738.37,109569.09,-1.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-12,465.58,465.09,467.34,463.48,104537.56,1.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-12,84.55,84.7,85.29,83.72,108987.1,1.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-12,5728.3,5727.96,5729.29,5727.72,89664.91,1.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-12,454.77,455.76,456.12,452.95,23451.48,0.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-12,84.97,84.82,85.98,83.64,87557.47,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-12,5787.74,5786.92,5788.85,5786.2,52261.59,2.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-12,453.6,454.31,454.63,453.03,48240.4,-2.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-12,82.72,83.64,84.96,81.73,26717.79,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-12,86.38,85.89,88.16,84.33,47104.06,-2.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-12,5670.16,5670.15,5670.4,5669.94,106497.34,0.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-12,5958.87,5958.76,5960.83,5958.3,65914.19,-1.38,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-12,464.39,464.18,464.43,462.8,41345.98,-2.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-12,449.23,450.08,450.38,447.84,58337.24,-1.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-12,81.84,81.93,82.74,81.11,108370.48,-0.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-12,81.62,82.58,83.68,81.18,27476.43,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-12,5862.7,5862.83,5863.82,5862.45,52571.01,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-12,5786.08,5786.69,5787.81,5785.13,95079.99,0.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-12,449.59,449.46,451.59,448.21,65024.69,-0.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-12,467.67,467.22,468.86,465.77,82079.51,1.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-11,84.17,83.42,85.6,82.48,97078.49,-0.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-11,5732.68,5732.03,5733.82,5730.78,85935.06,1.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-11,462.55,462.05,463.42,461.61,31261.62,1.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-11,85.84,85.04,86.4,84.63,88184.99,-1.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-11,5665.23,5664.89,5666.45,5663.18,69868.69,1.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-11,468.13,468.53,468.59,466.79,41327.25,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-11,83.5,82.71,84.4,81.54,17421.61,-1.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-11,5839.77,5839.27,5839.99,5837.61,58595.69,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-11,457.88,458.3,458.47,456.87,48795.18,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-11,75.7,75.4,77,74.67,49017.1,1.55,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-11,5882.41,5881.72,5882.76,5880.17,48653.05,-2.71,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-11,448.49,448.85,449.96,448.26,97154.64,1.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-11,76.43,76.42,77.54,75.36,48056.48,-1.78,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-11,5830.36,5831.02,5831.11,5830.14,54725.41,1.69,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-11,450.54,450.94,451.5,450.05,73639.39,2.34,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-11,76.81,76.48,78.58,76.41,66319.83,-1.23,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-11,5690.54,5690.1,5690.97,5689.95,56417.66,-1.34,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-11,453.5,453.34,454.02,452.96,65670.52,2.31,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-11,78.57,79.1,80.15,78.1,73244.92,1.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-11,5745.42,5745.59,5747.38,5745.04,102232.71,-0.39,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-11,458.23,458.85,459.81,456.41,44454.04,2.52,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-11,79.29,80.22,80.85,77.76,38873.04,2.49,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-11,5853.12,5853.68,5855.04,5852.65,62014.47,0.29,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-11,445.22,445.31,445.85,444.39,61805.52,-0.28,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-11,78.77,79.49,80.96,77.77,64511.63,-2,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-11,5836.28,5836.86,5838.09,5834.68,49062.02,2.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-11,460.41,459.64,462.22,457.85,100202.75,0.96,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-11,76.95,76.77,77.71,74.97,100911.31,-0.06,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-11,5825.33,5825.66,5827.55,5824,107218.3,1.59,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-11,461.74,461.48,463.71,459.7,92546.32,-2.34,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-11,78.96,79.32,79.42,77.73,57896.82,-0.99,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-11,5882.22,5881.46,5882.53,5880.74,72688.62,1.91,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-11,458.4,457.79,459.96,457.03,37120.71,2.96,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-11,74.79,75.5,76.4,73.93,16671.73,-2.36,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-11,5938.76,5939.74,5940.24,5938.32,25260.33,0.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-11,447.36,446.61,448.57,445.58,94838.38,2.3,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-11,79.2,80.04,80.21,77.31,38879.46,1.28,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-11,5947.69,5946.99,5949.57,5945.5,30510.24,1.79,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-11,456.76,456.19,458.32,455.9,109110.22,-1.27,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-11,78.12,78.25,78.75,77.75,100932.4,-2.67,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-11,5656.68,5655.86,5657.79,5655.79,94569.69,1.22,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-11,443.29,443.31,444.18,441.55,97863.85,0.21,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-11,77.91,77.14,78.23,75.97,21932.29,-2.38,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-11,5693.29,5693.43,5693.65,5693.06,30150.11,1.93,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-11,455.81,456.6,458.51,454.98,72961.85,-1.11,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-11,73.87,73.31,75.04,73.19,12685.41,-0.11,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-11,5685.01,5684.98,5686.42,5684.31,105252.53,0.67,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-11,442.75,443.25,444.83,442.22,56590.75,2.81,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-11,77.75,77.56,77.89,76.03,62398.41,-1.99,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-11,5665.38,5666.31,5666.55,5665.18,27997.4,-0.26,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-11,454.79,454.08,456.02,453.15,77347.69,1.1,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-11,81.71,80.79,82.45,80.11,97179.01,-1.21,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-11,5783.28,5783.48,5784.7,5782.3,91560.73,-0.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-11,451.3,451.73,451.75,450.17,103304.82,2.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-11,77.69,76.92,78.26,76.05,35008.73,1.89,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-11,5687.96,5687.59,5688.22,5687.26,62924.78,2.5,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-11,443.26,443.57,445.45,441.3,51866.18,-1.24,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-11,81.82,81.83,82.45,80.31,35439.34,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-11,5736.47,5735.66,5736.61,5733.83,35710.38,0.17,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-11,459.51,458.86,459.67,457.17,29550.36,0.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-11,84.48,84.89,86.03,83.9,18016.44,0.27,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-11,5850.19,5850.34,5851.85,5849.95,40200.69,-2.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-11,464.57,464.47,466.09,463.45,85587.56,1.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-11,82.79,82.7,83.33,82.09,75875.46,2.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-11,5850.79,5849.85,5852.41,5848.98,27537.85,0.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-11,453.79,453.18,455.72,452.64,74994.28,-1.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-11,84.52,84.2,84.8,82.21,107199.38,2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-11,85.49,85.52,85.67,83.66,42675.6,1.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-11,5896.52,5897.11,5898.17,5895.31,82920.27,0.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-11,5946.17,5946.99,5948.64,5945.41,46783.95,-2.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-11,462.93,462.81,463.06,461.4,15392.4,-1.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-11,455.57,455.6,456.7,455.2,20578.51,1.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-11,85.76,85.81,87.21,83.87,26626.2,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-11,81.33,81.9,83.87,79.77,41499.13,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-11,5764.03,5764.83,5766.26,5763.14,29911.53,1.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-11,5745.09,5745.52,5746.67,5743.54,37621.96,0.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-11,464.68,464.03,466.03,462.9,92828.76,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-11,457.57,458.48,460.44,455.98,56176.67,1.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-08,86.25,86.31,86.92,85.07,17008.23,2.56,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-08,5707.5,5708.44,5708.55,5706.71,55726.56,-0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-08,465.61,465.47,467.04,464.27,79669.25,1.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-08,82,82.07,82.31,81.98,76556.79,1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-08,5783.77,5784.57,5784.59,5782.32,54450.4,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-08,458.93,458.17,460.47,457.75,25700.67,-1.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-08,82.37,82.26,82.99,81.4,46691.25,2.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-08,5680.75,5679.93,5682.06,5678.48,29406.65,1.63,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-08,464.29,464.13,465.55,463.02,15078.86,0.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-08,79.82,80.09,81.86,78.89,86864.97,0.11,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-08,5831.08,5831.19,5831.52,5830.17,54280.88,-2.26,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-08,450.4,449.95,450.51,448.02,108866.38,0.1,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-08,78.91,79.34,81.23,78.37,77072.35,-0.34,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-08,5678.84,5679.03,5679.88,5676.91,46844.32,1.35,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-08,453.05,452.61,454.27,450.75,27754.63,0.05,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-08,77.84,76.97,78.95,75.01,93056.07,-2.65,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-08,5882.08,5882.87,5883.41,5880.71,28102.72,2.19,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-08,451.09,451.67,452.86,450.95,48571.63,-1.61,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-08,76.35,77.11,77.14,76.09,21553.34,1.04,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-08,5703.04,5702.53,5704.88,5702.34,22730.92,0.68,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-08,447.29,448.13,449.93,447.08,87250.77,2.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-08,78.12,77.35,78.35,75.73,66982.63,1.2,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-08,5937.63,5936.93,5938.49,5936.69,94119.03,-0.52,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-08,445.42,444.81,445.56,442.99,11079.81,0.08,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-08,76.95,77.2,78.81,76.63,37185.29,-0.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-08,5856.61,5857.31,5858.19,5855.7,55764.72,1.15,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-08,456.59,456.32,457.65,455.87,106643.7,-0.74,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-08,80.64,79.86,81.96,79.27,81470.96,2.13,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-08,5858.03,5857.86,5859.56,5857.7,10633.92,2.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-08,460.46,460.57,461.06,459.03,58896.71,0.79,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-08,80.33,80,81.25,79.06,60981.79,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-08,5912.57,5912.27,5913.66,5910.4,15180.38,2.5,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-08,451.45,450.53,452,448.77,42219.91,0.76,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-08,79.09,78.56,80.91,78.35,52015.86,-0.16,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-08,5897.85,5898.23,5900.16,5895.93,79751.23,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-08,455.21,455.18,455.92,454.92,32161.52,-2.84,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-08,77.63,77.6,78.32,76.13,37722.23,-0.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-08,5697.6,5697.13,5697.71,5696.2,58435.47,-0.7,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-08,453.59,453.81,454.86,453.03,81226.96,-2.92,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-08,77.35,76.7,78.51,76.43,94308.09,-0.72,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-08,5821.31,5820.37,5821.7,5819.34,67388.36,1.58,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-08,461.57,462.22,463.21,459.62,106402.83,-2.61,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-08,77.19,77.79,78.98,75.66,58259.7,2.99,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-08,5869.37,5869.63,5870.43,5868.8,93230.52,-1.04,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-08,453.41,454.22,454.26,452.78,106345.44,-1.29,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-08,74.05,74.2,75.92,73.98,54974.7,-2.28,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-08,5879.59,5879.49,5881.03,5878.14,13470.84,1.94,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-08,447.33,448.3,448.78,445.98,40315.44,-1.89,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-08,72.58,73.5,74.65,71.8,20173.24,-1.94,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-08,5837.61,5838.39,5840.08,5836.02,68016.68,-2.32,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-08,445.9,445.33,446.89,444.67,22422.08,0.32,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-08,81.59,81.81,83.17,80.99,60267.99,1.01,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-08,5814.75,5815.64,5815.8,5814.07,79213.71,2.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-08,446.19,446.01,448.08,444.93,94756.9,2.11,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-08,76.81,77.71,78.64,75.09,87964.59,0.6,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-08,5885.77,5886.31,5886.44,5884.39,58231.76,2.69,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-08,455.6,456.09,456.48,453.98,49474.98,-1.01,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-08,82.54,81.85,82.64,81.25,11906.47,-0.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-08,5700.51,5700.44,5700.6,5699.57,68636.65,-1.07,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-08,467.31,466.36,468.12,465.46,67810.48,0.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-08,86.61,85.91,88.47,84.4,39729.88,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-08,5692.82,5692.91,5693.58,5692.4,36718.9,-2.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-08,450.27,449.86,450.38,448.63,28994.34,-0.86,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-08,85.99,85.26,86.95,83.91,41132.44,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-08,5766.77,5766.69,5766.89,5765.01,74192.68,2.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-08,456.42,456.75,457.12,455.8,46319.64,-2.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-08,82.91,83.45,85.03,81.33,16892.13,-2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-08,86.11,85.73,86.72,84.42,73681.29,0.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-08,5930.67,5930.47,5931.35,5930.06,93154.3,-1.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-08,5756.69,5756.94,5757.91,5756.32,107343.97,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-08,457.29,456.46,457.86,455.78,71474.36,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-08,456.31,456.67,457.88,454.42,10251.17,0.6,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-08,82.34,82.19,84.11,82,42953.28,0.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-08,85.92,85.61,86.78,84.95,95587,2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-08,5860.8,5860.78,5862.44,5859.65,15753.03,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-08,5773.6,5772.68,5774.36,5772.32,100965.25,1.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-08,468.77,468.15,470.66,468.14,36476.73,1.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-08,462.81,463.32,465.07,461.1,104677.62,1.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-07,81.8,82.39,83.76,81.35,51904.81,2.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-07,5799.23,5799.47,5801.23,5798.53,77127.13,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-07,467.13,466.75,467.56,465.2,88720.95,-2.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-07,84.07,84.25,85.21,83.46,98049.8,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-07,5854.15,5853.35,5856.09,5851.75,104800.31,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-07,453.99,453.46,454.29,452.99,66252.19,-0.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-07,84.6,84.08,86.28,83.28,32762.83,2.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-07,5664.83,5664.14,5664.91,5663.56,82261.41,-1.42,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-07,464.19,464.47,465.5,463.29,43164.9,1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-07,79.15,79.2,79.42,79.11,18636.67,1.23,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-07,5662.15,5661.89,5664.13,5661.33,43864.45,2.18,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-07,459.59,460.2,460.35,458.48,22280.44,2.09,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-07,79.13,79.39,80.59,77.26,101620.37,1.15,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-07,5893.11,5892.45,5893.9,5892.11,79654.28,2.18,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-07,454.7,455.4,456.91,453.72,82541.91,-0.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-07,78.45,79.07,80.55,76.64,33962.08,0.5,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-07,5939.59,5939.24,5940.66,5938.76,65498.38,1.79,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-07,462.42,461.96,464.37,460.32,40299.18,0.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-07,77.6,77.96,78.59,77.58,49050.29,-0.21,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-07,5810.69,5810.95,5811.98,5809.89,80683.03,2.04,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-07,450.01,450.72,452.32,448.03,83626.09,2.31,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-07,79.5,79.74,80.25,79.48,76628.94,-2.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-07,5735.48,5736.33,5738.06,5734.62,69001.77,-1.94,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-07,456.51,456.19,457.34,456,20014.26,1.06,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-07,77.84,78.68,78.71,76.43,93059.19,2.87,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-07,5850.73,5850.95,5852.91,5850.48,47831.84,1.15,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-07,459.95,460.51,462.03,458.29,101641.37,1.07,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-07,78.02,77.76,78.81,77.66,72470.27,0.32,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-07,5900.64,5900.31,5902.39,5899.43,30189.5,1.36,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-07,454.54,455.2,455.27,452.59,84374.66,-2.9,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-07,78.61,79.39,80.1,78.05,34789.97,0.34,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-07,5896.3,5895.99,5896.48,5894.78,66536.67,2.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-07,460.76,460.55,462.14,459.43,41750.83,2.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-07,78.77,79.32,80.53,78.09,109888.44,-1.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-07,5688.84,5688.88,5690,5688.75,16205.26,-1.87,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-07,445.71,445.52,447.6,445.16,33278.65,1.59,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-07,79.48,78.6,79.79,77.54,43816.07,-2.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-07,5909.56,5909.85,5910,5909.48,53755.15,0.04,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-07,458.95,458.6,460.25,458.21,43004.94,0.66,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-07,78.27,78.28,78.52,76.43,44511.34,-2.87,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-07,5682.37,5681.73,5684.04,5681.45,72352.2,0.42,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-07,461.11,460.46,462.22,459.91,49670.29,-1.39,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-07,77.62,77.21,78.61,77.02,49535.89,2.73,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-07,5799.09,5798.37,5801.06,5796.39,61320.08,0.51,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-07,448.41,448.11,449.87,447.69,86362.14,0.51,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-07,78.34,77.51,78.5,77.4,103045.42,1.86,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-07,5870.7,5870.74,5872.48,5869.15,78476.18,-1.22,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-07,455.52,454.95,456.71,453.29,33816.99,1.82,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-07,77.71,76.95,78.27,76.66,106902.98,-2.91,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-07,5841.16,5841.18,5842.93,5840.71,102295.86,1.96,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-07,461,460.22,462.66,459.3,62510.68,0.41,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-07,79.81,79.89,81.84,77.85,62176.1,-1.11,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-07,5761.94,5762.31,5762.34,5761.49,62494.77,1.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-07,451.7,450.83,452.73,449.76,79674.49,0.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-07,74.3,75.09,76.01,74.12,81749.19,0.85,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-07,5725.83,5724.94,5726.85,5724.37,86894.4,-0.76,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-07,457.27,457.47,459.34,455.97,17930.03,0.58,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-07,84.7,84.82,84.96,84.08,88065.17,-0.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-07,5885.8,5886.37,5886.57,5884.03,108513.69,-0.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-07,464.63,464.67,465.17,462.8,87777.63,-1.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-07,82.23,82.01,83.68,81.75,43993.26,-0.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-07,5901.84,5901.94,5902.17,5901.65,58853,-1.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-07,467.28,468.02,468.95,465.53,83007.67,-0.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-07,82.03,82.71,84.7,81.88,56095.97,1.91,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-07,5885.23,5884.31,5886.65,5882.8,61980.34,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-07,453.39,452.41,453.74,451.55,17242.37,2.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-07,82.94,83.66,83.98,82.06,34867.46,1.92,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-07,82.44,81.52,83.58,79.91,69867.46,-0.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-07,5879.62,5879.41,5880.19,5877.69,48619.91,-0.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-07,5911.91,5911.92,5912.11,5910.51,83743.39,-0.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-07,461.71,461.17,462.3,460.73,106972.87,-0.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-07,448.46,449.37,449.67,447.39,25589.73,0.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-07,84.94,84.38,85.72,82.41,78815.1,-0.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-07,82.8,83.49,83.84,81.84,52750.27,1.56,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-07,5932.48,5932.69,5933.44,5931.46,10830.94,1.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-07,5670.26,5670.96,5671.14,5670.04,21914.7,2.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-07,464.77,464,465.26,462.33,82746.86,1.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-07,458.1,458.08,459.37,457.65,92479.48,-2.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-06,81.18,82.03,82.26,79.49,90982.36,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-06,5803.16,5803.84,5805.71,5802.94,60880.97,-0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-06,458.99,459.1,460.91,458.22,33332.62,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-06,83.36,83.39,85.19,83.05,90758.7,0.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-06,5946.06,5945.89,5947.21,5944.68,71374.99,0.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-06,455.2,455.54,455.96,454.11,54994.13,-2.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-06,85.66,85.38,85.87,84.45,21266.74,-1.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-06,5847.07,5846.56,5848.67,5846.39,61231.06,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-06,459.42,458.98,460.1,457.24,44494.56,1.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-06,78.65,78.9,79.42,78.35,54104,2.74,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-06,5832.6,5831.6,5834.43,5830.96,19306.38,2.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-06,461.83,461.65,461.97,459.77,93223.08,-2.05,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-06,77.2,77.61,79.49,76.31,108158.01,-1.53,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-06,5840.37,5840.76,5842.51,5839.89,92966.19,-1.44,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-06,453.57,454.34,456.16,453.15,72124.7,1.53,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-06,77.03,77.94,79.29,75.84,19846.86,2.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-06,5712.91,5712.3,5713.74,5711.09,11761.92,-0.24,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-06,458.84,458.13,459.71,456.93,80230,-2.99,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-06,78.8,78.92,80.38,76.82,20524.49,2.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-06,5732.03,5731.19,5733.78,5729.59,76100.46,-0.43,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-06,459.66,458.86,460.12,457.86,36105,-0.27,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-06,78.43,78.78,79.86,76.57,83928.23,-2.45,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-06,5832.32,5832.89,5833.53,5830.89,53662.47,-1.74,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-06,456.14,456.37,457.39,454.25,79061.98,-0.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-06,78.82,79.77,79.82,76.93,49684.1,2.6,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-06,5880.39,5879.98,5882.11,5878.92,93637.85,-1.8,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-06,443.18,443.01,444.27,441.85,66261.52,2.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-06,78.76,78.53,80.03,77.05,108613.65,1.9,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-06,5868.16,5867.3,5868.61,5867.16,49494.44,2.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-06,444.02,443.04,445.09,441.96,23150.82,2.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-06,76.23,76,77.6,74.96,73130.97,-2.77,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-06,5917.98,5918.16,5918.17,5916.64,86120.02,1.51,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-06,450.28,449.56,451.96,448.05,24857.69,-0.49,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-06,77.57,76.88,78.9,76.73,107883.96,1.93,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-06,5837.87,5838.51,5839.07,5837.8,54884.14,-1.67,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-06,462.4,462.42,463.96,462.2,75307.31,-1.52,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-06,75.61,75.36,76.94,74.86,54189.56,-1.95,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-06,5850.21,5850.52,5851.41,5848.26,23109.05,-1.42,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-06,457.17,457.74,458.28,456.1,44894.09,-0.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-06,76.39,76.08,76.92,75.63,39303.68,-0.06,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-06,5683.46,5684.05,5684.57,5683.01,85967.23,1.52,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-06,444.19,443.58,444.84,442.94,48437.07,-1.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-06,77.5,78.04,78.5,76.37,79481.61,0.48,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-06,5658.48,5658.48,5659.76,5657.85,29258.8,1.75,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-06,445.05,444.38,445.93,444.34,28704.09,1.17,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-06,77.52,77.36,79.43,75.61,67101.62,1.83,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-06,5929.25,5929.13,5930.36,5927.36,19689.89,0.68,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-06,442.75,442.35,444.07,440.86,108276.16,1.22,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-06,74.35,75.14,75.77,74.08,50120.49,-2.64,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-06,5939.18,5939.36,5940.42,5937.92,59472.57,-0.97,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-06,459.93,459.31,460.62,457.64,78914.2,-0.29,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-06,80.3,81.28,82.5,79.59,73992.48,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-06,5894.99,5894.57,5895.22,5893.61,41046.68,2.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-06,448.44,448.18,448.62,447.64,89415.67,0.89,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-06,74.59,74.48,75.77,73.91,105985.13,-1.69,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-06,5757.48,5756.82,5758.55,5756,38194.63,-2.37,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-06,441.3,441.26,442.55,439.79,27848.92,1.16,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-06,86.01,85.1,87.53,83.82,50782.45,2.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-06,5822.71,5823.15,5823.45,5821.55,90343.89,1.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-06,459.27,458.51,460.6,456.59,101821.65,0.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-06,85.44,86.22,87.57,85.34,56105.41,2.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-06,5939.95,5940.16,5942.15,5939.56,54619.79,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-06,454.59,454.34,455.37,454.22,10114.9,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-06,85.57,85.39,85.7,85.02,59329.5,2.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-06,5814.9,5814.76,5815.97,5813.76,15954.97,-2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-06,467.92,467.49,469.06,466.05,100108.22,-0.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-06,85.59,84.65,86.48,82.87,99382.19,1.34,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-06,81.88,82.84,83.43,80.66,101024.65,1.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-06,5865.17,5865.06,5866.83,5863.82,50039.27,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-06,5886.97,5887.32,5889.2,5886.81,32696.64,0.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-06,454.84,455.73,456.78,453.63,35954.34,-2.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-06,463.3,463.49,464.62,461.84,90077.22,-1.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-06,83.2,82.4,83.88,82.07,13546.04,1.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-06,82.53,83.31,85.07,81.64,103119.79,-2.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-06,5859.14,5858.49,5860.48,5856.76,25902.35,-0.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-06,5877.79,5877.14,5878.58,5875.56,47755.83,1.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-06,448.75,449.46,450.55,447.77,68943.85,1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-06,468.11,467.59,468.24,466.37,67355.48,0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-05,82.86,83.54,84.42,82.51,22884.94,-1.27,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-05,5732.44,5732.46,5732.52,5731.15,13531.29,1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-05,464.71,464.82,465.5,464.28,92815.9,0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-05,81.73,82.45,82.65,79.81,11130.19,-1.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-05,5810.29,5809.36,5811.26,5807.38,33170.37,1.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-05,465.86,465.71,466.37,464.19,109735.72,2.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-05,86.1,86.29,86.42,85.46,60757.36,0.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-05,5926.97,5927.72,5928.64,5925.66,56178.76,1.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-05,462.37,463.19,464.42,462.32,28056.38,-2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-05,79.42,78.81,80.94,77.89,85962.87,-1.37,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-05,5854.66,5855.13,5855.36,5852.87,51731.98,0.11,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-05,454.23,453.85,454.82,452.78,66566.91,-1.45,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-05,76.16,75.36,76.85,74,32149.48,-2.22,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-05,5904.57,5904.03,5905.19,5902.07,89800.89,2.37,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-05,453.17,454.14,455.28,453.02,26483.03,-0.43,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-05,76.85,77.02,78.7,75.9,86279.9,2.77,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-05,5870.23,5870.08,5870.92,5869.72,17716.94,-0.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-05,450.08,451.08,452.94,448.36,88530.21,2.58,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-05,76.55,76.14,77.72,75.09,106222.05,-2.12,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-05,5835.31,5835.33,5835.69,5834.85,10643.88,-0.92,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-05,444.35,444.1,446.18,443.37,36679.31,0.97,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-05,77.61,78.49,80.26,75.94,20594.95,1.46,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-05,5713.3,5714.02,5715.24,5712.46,46024.78,-1.59,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-05,460.44,459.63,461.35,459.29,31373.62,0.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-05,76.74,76.29,77.22,75.35,106459.73,2.2,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-05,5816.03,5815.39,5816.25,5813.94,54015.71,2.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-05,442.62,442.89,443.15,441.51,80590.53,2.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-05,78.6,79.09,79.38,77.09,44533.04,1.46,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-05,5820.38,5820.5,5821.39,5818.9,101973.49,2.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-05,462.87,462.62,463.1,462.08,69620.73,0.14,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-05,76.71,77.35,77.56,76.61,109534.08,-2.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-05,5835.37,5835.27,5835.54,5834.79,98000.28,2.85,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-05,459.96,459.66,461.79,458.58,77336.65,1.22,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-05,75.83,76.81,77.5,74.75,82469.53,2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-05,5892.56,5892.22,5893.49,5892.06,48327.59,-1.92,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-05,452.63,452.63,453.94,452.36,18861.3,-0.47,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-05,77.6,76.73,78.56,76.54,59394.18,2.75,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-05,5771.62,5771.12,5773.39,5769.52,86377.29,2.73,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-05,450.82,450.66,452.35,449.72,10777.32,-1.62,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-05,75.23,75.4,75.84,73.9,13025.73,-2.2,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-05,5811.61,5812.51,5814.25,5810.07,95161.04,0.22,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-05,442.57,442.98,444.88,441.68,99385.03,0.61,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-05,74.32,74.82,75.4,74,38067.93,1.47,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-05,5771.12,5771.91,5773.39,5770.67,81081.82,-2.07,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-05,458.28,457.3,458.74,456.95,53355.06,-2.81,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-05,77.95,77.36,78.16,75.47,80053.79,0.14,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-05,5920.17,5921.06,5921.4,5918.68,31560.54,1.33,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-05,459.95,459.1,461.81,457.48,14719.07,1.87,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-05,73.02,73.26,75.11,72.56,15681.06,2.52,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-05,5787.36,5788.07,5789.99,5786.9,90139.8,0.79,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-05,455.52,456.15,456.21,453.56,91244.82,-2.71,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-05,81.44,80.59,83.34,79.24,14491.27,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-05,5897.81,5897.92,5899.33,5896.42,70757.46,-1.19,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-05,448.32,447.62,448.78,445.65,35472.82,0.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-05,72.77,73.42,74.44,71.37,40849.45,-0.07,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-05,5922.42,5921.9,5924.34,5920.94,55750.7,-1.69,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-05,453.45,453.58,454.31,451.96,38605.63,2.75,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-05,83.55,84.15,84.89,82.61,41966.71,2.22,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-05,5907.23,5907.98,5909.11,5905.87,90755.28,-1.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-05,466.87,467.64,469.03,464.94,46948.53,2.36,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-05,84.44,85.06,85.34,82.66,108131.68,0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-05,5923.1,5923.17,5924.13,5922.55,29499.6,0.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-05,449.83,450.49,450.96,448.62,100000.14,0.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-05,82.65,81.75,84.62,80.81,49847.43,1.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-05,5786.43,5786.45,5786.87,5786.02,65794.25,-2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-05,453.11,452.2,453.73,450.61,30562.11,-2.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-05,84.03,84.59,85.57,82.87,109694.61,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-05,85.28,84.92,86.32,83.59,67373.96,-2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-05,5708.66,5707.69,5710.45,5706.96,24089.72,-0.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-05,5814.2,5814.96,5816.7,5812.27,70488.66,-0.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-05,466.6,465.97,467.18,464.13,14680.36,2.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-05,467.49,468.11,468.98,467.11,37265.4,1.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-05,86.5,85.56,86.9,85.23,95002.17,2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-05,85.55,85.46,86,84.78,27871.53,1.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-05,5703.61,5703.68,5705.05,5703.4,72403.9,-0.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-05,5690.68,5690.06,5692.05,5689.32,59642.73,0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-05,456,455.06,456.64,453.34,49877.98,0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-05,449.64,449.12,449.66,448.22,25561.95,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-04,82.11,82.82,83.88,80.19,72755.48,-1.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-04,5779.31,5778.42,5779.51,5776.43,76320.1,2.96,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-04,464.07,464.85,464.86,463.17,95894.17,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-04,83.29,82.66,84.39,81.82,44834.85,-0.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-04,5947.83,5948.29,5948.78,5946.48,26972.95,-1.34,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-04,453.47,452.97,455.18,452.84,20661.79,2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-04,82.8,82.2,84.09,80.91,71423.89,-1.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-04,5672.39,5672.37,5673.15,5671.34,15692.18,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-04,468.73,468.17,469.78,466.61,100880.27,-1.97,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-04,77.99,77.17,78.72,77.08,106520.34,1.27,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-04,5659.9,5660.42,5662.31,5657.94,76912.33,-1.68,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-04,450.12,450.86,451.83,450.02,35792.1,-2.34,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-04,76.67,77.19,78.35,75.07,48074.42,-1.18,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-04,5665.2,5664.22,5666.02,5663.18,99046.08,-0.55,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-04,456.05,456.75,457.54,456,102277.52,2.54,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-04,79.28,78.34,80.43,77.45,44355.54,1.98,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-04,5690.53,5691.28,5691.62,5690.11,10838.28,1.09,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-04,455.36,454.63,456.5,454.17,85583.55,-1.71,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-04,78.85,78.09,79.62,77.95,104305.25,-1.65,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-04,5863.02,5863.88,5864.24,5862.66,71860.62,2.48,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-04,455.43,456.29,456.83,455.03,66371.52,-0.63,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-04,77.94,77.65,78.08,76.4,70904.39,0.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-04,5690.33,5690.85,5692.38,5689.75,71129.54,0.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-04,460.33,459.38,461.66,458.4,26591.93,1.28,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-04,77.58,78.52,79.38,76.95,18112.8,1.45,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-04,5716.53,5716.47,5717.18,5715.07,45597.47,2.26,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-04,451.89,452.82,454.57,451.68,60834.15,2.16,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-04,75.93,75.32,77.02,74.88,94129.38,1.22,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-04,5853.67,5852.68,5855.33,5851.38,79305.85,1.33,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-04,450.61,450.77,452.39,450.3,35734.68,-0.9,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-04,80.13,79.37,80.44,77.46,32000.97,0.34,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-04,5890.76,5890.84,5890.94,5889.69,36903.55,0.35,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-04,449.77,449.39,450.56,448.23,22696.57,-2.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-04,75.51,75.67,77.66,73.99,39345.37,0.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-04,5829.62,5829.33,5831.01,5828.92,33898.76,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-04,443.96,443.9,445.54,443.34,67724.02,1.48,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-04,80.29,79.87,81.64,79.41,17973.8,0.11,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-04,5851.48,5851.42,5852.6,5849.84,77581.67,2.9,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-04,455.88,456.16,457.48,455.47,61870.55,-1.16,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-04,78.11,77.21,79.34,75.24,59427.74,0.02,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-04,5841.94,5841.05,5843.46,5840.71,25713.72,1.15,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-04,444.75,443.89,446.28,443.13,76790.43,2.56,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-04,77.39,76.59,79.07,75.22,88970.04,-1.21,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-04,5728.81,5729.28,5729.65,5728.65,43910.09,1.23,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-04,454.02,453.72,455.92,453.11,33044.84,2.42,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-04,74.34,74.64,75.63,73.03,72747.14,-0.85,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-04,5919.14,5919.24,5920.2,5917.63,57763.92,-2.18,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-04,456.63,457.53,457.63,455.55,23550.6,-1.78,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-04,77.18,76.81,78.22,76.66,17248.55,-2.45,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-04,5692.41,5693.24,5693.74,5691.9,56231.18,-1.81,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-04,454.76,454.59,456.64,454.56,46643.96,-0.56,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-04,77.67,78.38,79.9,76.54,85537.27,-0.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-04,5844.62,5844.7,5846.25,5843.59,37073.29,0.79,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-04,462.51,463.43,464.93,462.36,103326.65,0.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-04,76.13,76.74,78.12,74.31,20651.35,0.47,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-04,5717.87,5718.29,5718.71,5716.83,59333.92,-0.46,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-04,455.54,455.66,457.07,455.37,25196.94,-1.31,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-04,86.4,85.6,87,84.22,98894.98,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-04,5909.34,5909.68,5909.86,5909.29,40128.77,0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-04,455.22,455,457.2,453.98,39012.03,0.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-04,82.56,82.34,83.28,81.01,59372.11,-2.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-04,5817.24,5818.24,5819.21,5816.9,100338.89,2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-04,449.14,449.96,450.13,448.51,57686.96,1.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-04,84.1,83.56,85.9,83.5,86328.35,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-04,5675.17,5675.56,5676.09,5673.65,28884.06,2.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-04,457.03,457.28,457.43,456.34,59549.34,1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-04,82.38,82.26,82.95,80.52,22574.32,-2.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-04,85.68,85.2,87.36,84.11,45354.1,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-04,5741.57,5742.09,5742.81,5740.04,90116.42,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-04,5839.87,5839.41,5840.31,5838.48,91210.13,-2.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-04,450.82,450.79,452.15,449.33,26562.21,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-04,466.59,466.61,468.48,465.31,39229.65,0.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-04,82.45,81.49,82.56,80.8,62144.66,2.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-04,80.99,81.36,82.43,79.55,63271.85,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-04,5939.19,5939.95,5940.98,5938.89,55316.28,1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-04,5825.86,5825.57,5827.15,5824.04,61721.74,2.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-04,452.84,453.69,455.48,451.91,101117.88,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-04,460.35,459.77,460.79,458.04,104467.26,1.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-05-01,81.91,81.68,82.88,80.15,58219.59,-2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-05-01,5783.03,5782.38,5783.29,5782.24,52655.76,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-05-01,458.82,458.22,460.03,457.85,53878.09,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-05-01,83.85,82.98,85.13,82.28,40141.71,0.88,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-05-01,5825.63,5824.94,5825.98,5823.56,30912.5,-0.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-05-01,465.58,466.39,466.67,465.27,21090.52,-3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-05-01,81.56,82,82.37,79.59,79237.68,0.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-05-01,5798.45,5798.21,5798.98,5797.28,71616.8,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-05-01,458.5,457.96,459.19,456.56,93577.64,-0.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-05-01,79.1,78.8,79.65,78.72,14223.87,2.97,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-05-01,5737.79,5737.75,5739.77,5735.83,67481.1,-0.61,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-05-01,445.51,445.49,446.8,444.54,105043.79,2.24,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-05-01,78.49,78.92,80.77,76.73,60291.76,1.37,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-05-01,5942.67,5941.94,5943.38,5940.43,101795.1,2.5,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-05-01,442.89,443.64,444.24,440.92,80675.28,1.18,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-05-01,78.05,77.58,78.23,76.48,84222.33,0.42,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-05-01,5681.35,5682.04,5682.13,5680.12,75519.76,2.33,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-05-01,457.67,458.42,459.63,456.86,83332.96,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-05-01,76.4,76.77,77.57,74.45,94234.82,-1.76,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-05-01,5740.28,5740.94,5742.05,5738.5,98619.14,2.22,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-05-01,452.55,453.49,454.55,451.62,59326.09,-2.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-05-01,80.31,79.42,82.23,77.68,35389.19,-2.87,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-05-01,5886.33,5886.87,5887.9,5884.36,97661.71,-0.55,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-05-01,448.95,449.47,450.51,448.51,19971.94,-1.42,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-05-01,79.09,79.86,81.58,78.5,81289.92,-1.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-05-01,5755.37,5755.24,5756.8,5754.75,83252.81,-0.68,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-05-01,458.28,457.74,459.93,457.36,69660.24,2.14,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-05-01,76.94,77.88,77.97,75.83,81832.16,-0.11,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-05-01,5758.11,5757.87,5760.05,5756.91,82524.34,0.24,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-05-01,448.89,449.86,450.62,447.3,47698.01,2.5,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-05-01,80.32,79.43,81.52,77.62,29719.12,-0.99,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-05-01,5754.51,5755.44,5757.14,5753.52,92863.14,0.9,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-05-01,444.65,445.17,446.6,443.08,104329.94,-1.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-05-01,79.44,79.66,81.3,77.89,57760.72,-1.33,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-05-01,5658.03,5658.98,5660.01,5657.43,76283.29,1.79,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-05-01,460.47,461.36,463.04,459.82,54313.87,0.68,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-05-01,76.29,75.47,77.89,75.33,72968.74,-0.3,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-05-01,5727.08,5727.97,5729.54,5726.87,85429.45,-1.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-05-01,446.78,446.94,448.68,445.41,34092.77,-2.13,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-05-01,74.76,75.62,76.35,73.57,46902.97,-0.84,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-05-01,5835.82,5836.43,5837.21,5835.79,54833.48,-0.48,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-05-01,449.2,448.68,451.12,447.35,79799.86,0.48,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-05-01,75.57,76.38,77.02,74.35,28902.63,-2.97,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-05-01,5909.17,5908.71,5909.19,5907.61,56993.99,2.28,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-05-01,460.56,460.57,462.48,460.46,97722.9,-1.77,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-05-01,75.54,75.53,75.9,75.14,15829.33,0.05,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-05-01,5784.15,5783.38,5784.92,5781.87,60095.78,-1.99,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-05-01,457.36,456.38,458.85,454.48,98352.84,1.33,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-05-01,74.99,75.55,76.3,74.9,60404.35,-0.67,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-05-01,5885.38,5885.53,5886.57,5883.88,15443.55,0.05,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-05-01,455.37,454.78,456.96,452.88,99568.82,2.06,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-05-01,79.65,80.2,81.45,79.58,70274.57,2.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-05-01,5722.36,5722.07,5722.79,5721.89,60416.19,2.65,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-05-01,452.09,453.07,453.81,450.62,14464.25,-1.9,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-05-01,75.77,76.67,77.85,75.06,52749.24,-2.59,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-05-01,5917.85,5917.5,5918.32,5916.7,96964.78,-0.31,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-05-01,445.63,446.36,447.66,445.53,100021.77,-1.89,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-05-01,82.31,82.01,83.49,81.06,29440.72,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-05-01,5682.7,5683.15,5684.26,5681.15,35023.44,1.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-05-01,465.38,465.13,465.86,464.83,76166.35,-2.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-05-01,83.23,82.72,84.05,81.1,88073.22,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-05-01,5675.91,5676.71,5678.38,5674.93,29760.94,0.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-05-01,458.34,459.31,459.46,456.96,82495.66,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-05-01,84.05,84.16,84.47,82.36,14592.64,2.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-05-01,5948.49,5948.07,5948.85,5946.54,99664.35,-1.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-05-01,467.46,466.52,469.34,465.88,46269.81,1.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-05-01,85.07,85.95,87.81,84.11,54312.45,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-05-01,86.41,85.73,86.53,84.22,62305.73,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-05-01,5874.58,5874.68,5874.83,5873.89,85268.82,2.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-05-01,5734.34,5734.82,5735.63,5732.59,60822.29,1.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-05-01,460.72,460.16,460.75,458.78,38869.76,1.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-05-01,452.83,452.11,454.43,451.24,18568.74,-0.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-05-01,81.37,82.31,82.42,80.86,47787.71,-0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-05-01,82.24,82.78,83.41,81.4,93079.72,-1.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-05-01,5937.13,5937.63,5939.29,5936.74,93150.32,-1.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-05-01,5845.09,5845.58,5846.76,5844.73,21963.35,1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-05-01,459.89,459.28,461.04,458.5,56947.55,0.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-05-01,465.3,465.98,467.6,463.55,23595.07,-0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-30,82.98,83.02,83.44,81.27,28179.74,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-30,5917.44,5917.19,5918.77,5916.94,18089.86,2.63,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-30,465.44,466.42,466.89,465.3,36025.38,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-30,84.84,85.65,87.23,84.22,105348.48,2.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-30,5704.81,5705.21,5706.89,5703.37,46942.4,-0.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-30,455.76,454.97,457.13,454.93,61898.88,2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-30,82.48,81.66,83.02,81.02,22094.76,-0.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-30,5738.69,5739.34,5741.27,5737.9,18134.5,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-30,458.66,458.72,459.92,456.98,102369.82,-2.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-30,78.97,78.32,80.27,77.46,93698.2,-1.95,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-30,5873.18,5873.22,5873.39,5872.92,43610.75,0.66,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-30,457.14,457.61,458.73,456.12,53149.13,0.31,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-30,76.69,77.27,78.67,75.35,105907.3,2.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-30,5801.27,5800.58,5802.39,5798.86,74701.77,1.76,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-30,459.04,459.99,460.31,458.83,32057.9,2.8,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-30,78.17,78.7,79.7,77.25,22186.58,0.99,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-30,5853.14,5853.3,5855.23,5852.6,15683.01,1.04,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-30,458.46,457.58,458.97,456.7,51915.22,2.26,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-30,77.58,76.81,78.72,76.38,48183.68,-2.98,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-30,5668.33,5668.77,5670.47,5667.76,68251.82,2.67,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-30,451.41,452.03,453.85,450.77,24889.44,2.99,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-30,80.62,80.18,81.96,78.34,37295.22,-0.73,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-30,5678.74,5679.35,5680.65,5677.89,60618,0.42,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-30,455.94,455.95,457.16,454.25,106322.15,-2.44,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-30,77.43,77.66,77.93,77.36,99898.26,-0.05,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-30,5782.54,5783.06,5783.12,5781.97,68373.96,-0.7,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-30,462.67,462.46,464.43,461.92,104114,1.77,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-30,78.53,78.54,79.37,77.46,87561.75,-2,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-30,5744.86,5744.49,5744.96,5743.64,106761.69,-0.3,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-30,455.59,454.93,455.94,454.14,17860.74,0.41,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-30,75.5,76.4,76.74,75.02,54643.81,2.51,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-30,5675.81,5675,5677.38,5673.17,14439.62,0.19,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-30,460.54,460.16,461.62,458.34,63707.27,1.18,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-30,77.82,78.44,79.36,77.37,70644.07,0.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-30,5819.56,5818.82,5821.16,5817.78,83332.19,2.07,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-30,459.89,459.32,461.24,457.98,61539.26,-0.69,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-30,77.71,77.35,78.8,76.23,55399.06,-2.89,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-30,5746.47,5746.44,5747.9,5745.68,42983.82,1.73,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-30,453.54,453.65,454.77,451.84,71208.96,-0.85,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-30,78.74,78.75,79.54,77.35,58294.15,0.76,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-30,5738.77,5738.72,5739.41,5737.09,85711.17,2.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-30,457.49,458.39,459.09,456.87,38870.9,2.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-30,77.52,77.7,78.33,75.6,34076.62,-0.81,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-30,5738.92,5738.94,5740.7,5737.77,98551.74,2.01,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-30,444.16,444.67,445.79,442.82,36296.34,0.42,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-30,75.94,76.26,78.11,75.47,60774.22,2.52,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-30,5849.92,5849.15,5851.66,5848.79,93723.3,0.54,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-30,443.31,442.32,445.03,440.83,51757.95,1.34,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-30,75.88,75.51,76.28,73.79,27438.43,-2.05,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-30,5847.58,5847.52,5847.64,5845.83,105320.88,-0.36,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-30,447.5,447.14,447.51,446.29,28780.1,-1.33,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-30,79.48,78.69,79.6,78.13,21842.64,-0.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-30,5867.31,5867.25,5869.11,5866.05,80329.79,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-30,460.78,461.01,462.37,459.95,95326.08,1.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-30,74.73,75.3,77.24,73.94,92992.42,2.69,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-30,5854.68,5855.35,5856.52,5853.12,71801.89,-2.3,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-30,451.49,451.37,451.76,450.34,47925.02,1.61,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-30,82,81.8,82.94,80.92,18540.92,0.83,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-30,5844.44,5844.02,5845.68,5842.39,32754.68,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-30,467.19,468.12,468.62,466.6,56719.89,1.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-30,84.16,83.64,84.26,82.71,92609.85,0.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-30,5759.47,5760.11,5760.39,5758.53,38189.86,2.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-30,456.9,457.04,457.09,455.43,102032.37,-0.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-30,85.39,85.01,87.28,84.7,106654.44,0.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-30,5816.39,5816.65,5818.17,5815.68,72838.03,2.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-30,452.64,453.32,453.41,452.31,44173.5,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-30,86.3,85.79,87.64,85.09,70099.3,2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-30,82.93,82.95,82.99,81.81,98186.78,-1.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-30,5783.29,5783.9,5785.35,5783.23,23964.77,-1.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-30,5773.87,5774.09,5775.45,5772.22,94385.85,0.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-30,458.64,459.4,459.56,458.59,98631.15,-2.52,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-30,455.43,455.57,457.55,454.5,31528.75,0.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-30,85.41,84.68,86.86,83.15,64798.87,-2.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-30,81.85,81.61,83.58,80.15,27581.15,-1.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-30,5676.66,5675.78,5677.63,5674.48,17641.83,-0.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-30,5847.44,5846.45,5847.7,5845.98,48573.64,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-30,466.83,466.44,467.02,465.91,38031.57,-2.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-30,468.91,468.11,470.5,467.55,79746.07,-2.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-29,83.16,83.43,84.28,81.19,100118.9,2.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-29,5722.25,5722.63,5724.26,5721.13,20849.02,-0.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-29,468.53,467.95,470.33,467.69,44180.55,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-29,86.85,86.05,88.52,84.83,46894.96,0.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-29,5700.61,5700.17,5701.5,5699.61,23247.47,-0.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-29,452.44,452.12,454.05,451.17,105298.5,-2.11,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-29,83.67,84.26,86,82.18,21978.67,-2.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-29,5742.73,5742.72,5743.73,5741.16,91199.98,-0.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-29,460.41,460.92,462.25,458.68,42868.21,-1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-29,76.28,75.69,76.93,75.56,30992.07,-1.59,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-29,5876.53,5875.73,5877.16,5874.73,57914.84,-2.02,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-29,444.94,445.79,445.95,443.18,36124.33,-1.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-29,78.45,78.68,80.45,77.89,22947.56,-1.71,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-29,5668.37,5668.25,5670.11,5666.31,95738.04,-0.41,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-29,460.61,461.44,463.44,459.01,87690.04,-1.13,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-29,75.92,75.67,76.22,74.9,53422.82,-2.44,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-29,5837.76,5837.65,5838.27,5837.02,22835.35,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-29,456.3,455.33,456.36,453.91,75271.86,-1.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-29,77.18,76.87,78.23,75.45,36986.72,-2.14,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-29,5658.87,5657.99,5660,5657.41,21545.01,0.09,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-29,448.22,447.45,450.13,446.66,42594.41,1.34,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-29,78.39,78.29,78.79,78.06,45192.74,-2.5,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-29,5751.09,5750.55,5752.58,5750.2,88683.61,-2.61,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-29,442.64,443.02,444.82,442.51,102963.62,1.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-29,75.28,75.42,77.27,73.81,104144.34,0.57,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-29,5680.89,5680.74,5681.8,5680.5,93794.99,-1.79,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-29,456.36,457.19,457.3,456.3,90177.76,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-29,79.63,80.02,81.84,78.41,64118.15,-1.12,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-29,5936.98,5936.92,5937.75,5935.61,86921.36,-1.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-29,445.22,444.33,445.59,443.71,85567.83,-1.58,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-29,79.51,78.85,80.12,78.24,24750.45,-0.25,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-29,5844.09,5844.81,5845.67,5843.95,22630.68,2.25,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-29,447.6,448.42,449.4,445.91,76044.93,0.95,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-29,75.55,75.26,76.82,73.92,23367.81,1.84,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-29,5791.61,5791.99,5793.01,5791.47,52026.79,0.56,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-29,452.63,453.31,454,452.46,84414.18,-0.59,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-29,78.19,78.84,79,76.66,30441.22,-1.88,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-29,5915.62,5916.43,5917.66,5915.36,67521.78,-2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-29,458.14,458.7,460.69,458.13,86718.21,-0.63,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-29,76.95,76.28,77.32,75.88,47289.21,-2.61,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-29,5734.94,5735.32,5736.98,5732.94,38199.39,-1.46,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-29,454.42,454.45,455.4,453.56,87009.88,-0.14,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-29,76.66,77.64,78.81,76.45,54249.1,-0.68,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-29,5661.98,5662.01,5662.81,5660.12,107598.85,-1.76,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-29,455.98,455.51,456.48,455.1,33270.28,0,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-29,73.43,73.46,75.16,72.76,61861.8,1.74,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-29,5704.87,5705.49,5705.88,5703.18,101284.36,-2.66,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-29,456.07,456.35,457.21,454.56,23367.51,1.25,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-29,76.9,77.2,77.55,76.33,20690,2.62,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-29,5946.67,5947.55,5947.99,5945.95,95850.05,-3,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-29,449.5,450.29,451.36,448.91,26249.96,0.49,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-29,77.71,78.62,80.17,77.47,78595.56,-0.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-29,5909.57,5910.22,5910.83,5907.6,17429.59,0.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-29,447.7,446.88,449.21,445.13,31107.51,1.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-29,74.86,75.81,75.99,74.37,82349.45,1.74,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-29,5653.19,5653.72,5655.66,5652.32,29973.85,0.18,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-29,454.54,454.36,455.35,453.19,66460.15,0.31,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-29,82.9,83.11,83.87,82.79,105988.14,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-29,5721.55,5721.04,5722.78,5720.45,93609.07,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-29,462.74,462.52,464.11,460.79,75409.35,2.9,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-29,84.71,84.02,85.92,82.68,71043.39,0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-29,5816.93,5816.64,5818.72,5815.79,17478.56,1.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-29,458.87,459.49,461.48,457.59,83532.04,-0.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-29,85.07,85.39,86.7,83.14,33980.71,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-29,5801.27,5801.13,5802.06,5800.88,54392,2.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-29,463.36,463.39,463.42,463.29,108756.2,1.87,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-29,84.56,85.43,85.45,83.72,38825.41,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-29,82.68,82.07,84.36,81.22,31163.43,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-29,5760.1,5760.81,5761.13,5759.45,25922.13,-0.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-29,5897.36,5897.27,5898.9,5896.83,15047.25,2.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-29,454.15,453.3,455.94,452.88,70054.43,-0.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-29,467.59,468.18,468.35,466.47,10898.43,1.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-29,84.55,85.49,86.69,82.96,12758.89,2.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-29,82.69,83.15,85.08,81.72,37678.48,1.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-29,5836.02,5836.27,5836.64,5834.21,24387.49,-0.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-29,5908.36,5907.45,5910.23,5906.84,106955.59,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-29,466.31,465.42,466.51,463.55,23512.62,-2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-29,450.06,450.37,451.69,448.83,15412.77,-2.7,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-28,85.3,85.61,86.65,84.04,45674.16,-2.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-28,5728.36,5728.47,5729.46,5727.81,76376.19,0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-28,459.34,459.47,459.92,458.47,86295.14,-0.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-28,84.7,84.44,84.72,82.47,99832.75,2.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-28,5944.98,5944.59,5946.7,5943.84,34768.79,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-28,464.57,463.72,466.04,462.58,56519.67,2.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-28,82.74,82.27,84.65,81.37,42264.17,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-28,5756.91,5757.32,5758.74,5756.59,28612.49,-0.79,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-28,459.4,459.18,460.04,458.1,47777.8,0.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-28,77.5,78.13,78.96,76.33,67476.35,2.09,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-28,5907.28,5907.19,5907.8,5905.29,100242.51,2.12,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-28,458.71,458.29,459.29,457.95,37493.07,1.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-28,78.67,79.24,79.28,77.07,91925.15,2.65,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-28,5768.49,5768.13,5769.57,5766.3,81781.39,1.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-28,443.72,443.46,443.75,442.38,98118.77,0.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-28,76.23,76.71,77.27,75.84,97700.12,1.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-28,5756.63,5757.39,5758.27,5755.4,11214.98,-1.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-28,442.73,443.39,443.39,442.29,76051.66,2.8,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-28,75.17,75.54,77.21,74.74,88082.06,-1.68,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-28,5875.55,5876.16,5876.51,5874.83,95522.66,2.61,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-28,444.54,443.63,445.86,441.74,79681.79,-2.79,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-28,78.48,79.32,80.28,77.37,82578.5,-1.52,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-28,5905.9,5906.74,5907.31,5905.31,99655.72,2.65,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-28,457.24,457.3,457.95,455.55,59258.92,1.92,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-28,77.47,77.86,79.61,75.61,40088.69,-0.29,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-28,5858.2,5857.97,5858.55,5856.21,15520.37,0.76,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-28,448.06,448.31,449.51,447.47,72832.13,-2.89,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-28,79.69,79.73,80.51,78.54,10600.09,2.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-28,5666.05,5666.54,5668.42,5665.74,101391.61,2.52,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-28,451.28,451.42,451.82,449.61,90998.84,-1.47,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-28,75.43,76.13,76.48,74.47,76596.95,-1.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-28,5886.98,5887.82,5887.94,5885.77,66227.85,0.06,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-28,448.51,449.11,449.84,448.22,71962.87,-0.02,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-28,76.33,76.95,76.96,75.73,54235.11,-0.72,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-28,5683.13,5684.12,5685.39,5682.68,99492.95,1.46,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-28,454.11,453.7,455.73,452.72,37815.14,0.03,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-28,78.55,79.5,81.17,76.67,62481,-1.08,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-28,5838.98,5839.09,5840.21,5837.34,101180.98,2.98,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-28,457.64,457.74,459.3,456.49,80629.97,1.76,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-28,76.85,76.62,78.36,76.06,58259.79,1.64,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-28,5708.98,5709.82,5710.42,5708.88,106439.85,-2.44,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-28,453.88,453.03,455.45,452.61,92698.83,-0.35,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-28,73.21,73.96,74.05,71.99,55295.4,0.41,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-28,5785.87,5785.97,5787.21,5785.07,10016.08,-1.05,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-28,451.67,451.58,453.45,450.26,49889.82,1.92,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-28,75.09,75.35,76.47,73.75,105638.14,-2.82,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-28,5895.1,5895.52,5896.59,5893.67,57951.28,1.18,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-28,451.49,450.78,453.39,448.97,45137.01,1.35,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-28,72.25,72.86,74.56,70.99,44631.1,-1.89,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-28,5938.66,5937.71,5939.49,5936.65,100340.37,-1.22,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-28,457.86,458.37,460.04,456.76,16030.67,-1.66,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-28,79.97,80.66,82.12,78.58,31604.32,-1.6,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-28,5698.45,5699.44,5699.79,5697.94,59955.82,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-28,458.61,459.6,459.71,458.55,80174.31,2.29,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-28,76.79,77.71,77.74,74.89,107969.97,-1.98,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-28,5741.17,5741.47,5743.11,5739.42,32802.27,1.43,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-28,447.46,447.25,448.45,447.09,37065.09,0.13,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-28,83.18,83.43,84.65,81.96,25856.81,2.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-28,5865.06,5865.33,5866.16,5864.98,49844.35,2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-28,465.42,466.26,467.6,463.77,99430.46,2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-28,84.53,85.2,86.02,83.26,104551.99,-1.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-28,5906.65,5905.93,5907.44,5905.21,11718.8,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-28,465.5,466.23,467.24,463.58,102282.28,0.75,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-28,84.77,85.47,85.85,83.72,60477.73,2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-28,5799.88,5799.31,5801.25,5799.29,43712.33,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-28,458.34,457.66,459.64,457.37,33288.69,1.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-28,84.08,83.12,85.71,82.04,41838.91,-1.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-28,82.53,81.77,83.95,80.03,86490.27,2.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-28,5941.71,5942.29,5944.11,5940.18,74432.03,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-28,5716.33,5716.71,5717.78,5715.98,26583.42,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-28,450.48,450.02,451.59,449.62,84466.86,1.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-28,453.95,453.12,454.25,452.12,81420.93,2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-28,84.99,85.3,85.61,84.84,58943.29,-2.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-28,82.83,81.91,83.13,81.82,27810.83,0.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-28,5828.97,5829.13,5830.39,5828.85,90135.17,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-28,5737.41,5737.91,5739.04,5737.32,64476.84,1.52,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-28,454.84,455.13,456.6,454.02,101946.82,0.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-28,449.68,448.99,450.2,448.27,74971.54,-1.84,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-27,83.83,83.49,84.3,83.36,62531.5,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-27,5860.58,5860.07,5860.94,5859.09,59975.86,0.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-27,454.73,453.75,454.92,453.07,95310.77,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-27,80.83,81.25,82.58,79.49,94003.31,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-27,5807.8,5808.25,5808.7,5806.8,20405.06,1.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-27,451.58,452.07,453.22,450.42,53646.49,-1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-27,82.59,81.89,83.25,80.09,101165.36,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-27,5907.23,5906.66,5908.13,5905.68,41927.19,0.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-27,459.96,460.35,461.39,459.63,55320.34,2.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-27,75.99,75.65,76.58,75.13,13874.51,-1.43,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-27,5660.53,5659.99,5661.71,5658.4,72027.19,1.69,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-27,457.66,456.9,457.91,456.03,77318.75,-1.89,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-27,78.32,78.93,80.19,77.02,15451.71,-0.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-27,5723.23,5723.93,5725.62,5721.73,49601.7,-0.97,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-27,444.73,444.72,446.12,443.53,54387.26,0.98,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-27,78.05,78.25,79.91,77.87,11095.41,2.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-27,5709.69,5710.68,5712.12,5707.93,107161.13,2.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-27,448.79,448.42,450.76,448.38,92086.19,-1.86,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-27,80.01,80.12,80.56,78.6,51126.5,-0.35,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-27,5712.76,5712.89,5713.89,5712.34,39882.94,1.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-27,448.38,448.69,450.29,447.78,49963.24,1.63,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-27,77.74,78.55,80.31,76.73,29786.93,2.25,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-27,5914.36,5915.15,5915.19,5912.63,74204.66,2.72,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-27,447.89,447.85,449.85,446.91,74712.37,-2.95,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-27,77.44,76.59,78.55,74.76,53861.84,-2.63,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-27,5951.9,5951.99,5953.34,5951.51,81036.51,1.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-27,449.65,450.6,451.13,449.57,36178.52,0.65,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-27,77.44,76.44,79.41,75.72,12439.68,1.31,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-27,5775.58,5775.03,5777.02,5775.01,25427.39,-2.01,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-27,443.43,443.87,444.17,442.77,30719.13,-2.27,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-27,77.78,77.3,79.56,77.15,39592.08,-0.18,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-27,5722.32,5721.45,5722.77,5720.11,94572.65,-0.76,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-27,450.15,450.71,452.32,449.7,53683.92,-2.54,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-27,77.75,78.28,79.57,75.9,37888.64,0.5,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-27,5875.84,5876.69,5877.29,5875.77,19891.99,-0.12,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-27,459.75,460.08,460.17,458.38,21508.77,-2.07,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-27,76.93,75.99,77.05,74.38,85177.82,0.11,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-27,5746.8,5747.57,5748.24,5745.17,79741.45,-0.36,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-27,446.97,446.12,447.88,444.81,95696.85,-1.17,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-27,78.21,78.41,79.55,77.15,36947.67,-0.68,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-27,5802.88,5802.13,5804.06,5801.56,100235.14,-2.72,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-27,452.62,452.83,453.46,451.2,38055.99,2.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-27,74.39,74.87,75.54,73.74,36388.81,1.6,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-27,5704.01,5703.03,5704.52,5701.05,39388.39,-2.87,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-27,451.29,451.22,451.64,450.43,87477.47,-0.2,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-27,74.95,75.7,76.52,73.67,28703.96,1.52,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-27,5793.15,5792.29,5794.15,5791.47,61934.22,-2.11,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-27,441.63,442.35,442.83,441.53,103625.99,0.69,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-27,74.86,74.08,75.37,72.56,90142.45,0.34,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-27,5856.73,5857.42,5858.87,5855.56,17152.16,-2.51,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-27,441.36,441.28,442.24,440.98,11186.37,0.8,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-27,82.07,81.28,83.76,81.15,71385.4,2.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-27,5799.19,5799.73,5800.93,5799.09,93332.74,2.77,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-27,459.95,459.6,460.01,457.68,47861.71,-1.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-27,74.29,74.96,75.64,72.9,90718.15,-2.08,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-27,5902.23,5902.73,5904.47,5900.84,79684.47,-0.26,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-27,454.51,454.23,455.13,453.76,17916.43,1.43,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-27,81.91,82.26,82.51,80.35,64044.39,2.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-27,5755.7,5755.91,5756.93,5754.82,84186.43,-2.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-27,456.54,457.17,458.16,456.12,63153.75,-2.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-27,86.23,86.07,86.61,84.14,104386.79,1.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-27,5744.12,5743.4,5745.58,5742.04,57904.39,3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-27,457.39,457.25,458.45,456.49,20060.19,-1.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-27,81.83,82.38,82.74,81.71,91339.44,0.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-27,5703.91,5703.23,5705.87,5701.34,35692.88,1.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-27,463.49,463.34,465.08,461.44,65695.73,2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-27,83.07,83.39,84.54,81.62,83430.22,-0.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-27,81.55,82.25,83.6,79.58,39619.48,2.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-27,5787.47,5786.59,5789.38,5786.06,47943.41,-0.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-27,5863.17,5862.73,5863.86,5861.55,44452.12,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-27,462.57,462.12,464.39,461.04,63019.78,1.62,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-27,455.85,455.88,457.05,454.45,60033.39,1.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-27,85.55,86.19,87.2,85.15,102264.37,-0.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-27,82.01,82.96,83.08,81.72,97452.37,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-27,5672.64,5672.57,5673.11,5670.57,29185.62,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-27,5914.87,5914.41,5916.68,5913.06,33325.5,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-27,467.54,466.9,468.17,465.77,89755.3,-2.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-27,466.43,467.25,467.39,464.45,100380.83,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-24,83.76,83.79,84,83.29,55498.38,0.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-24,5756,5756.52,5757.3,5755.37,108016.13,-0.76,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-24,456.62,456.02,458.18,454.32,63898.74,2.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-24,81.47,81.29,81.48,79.57,29558.56,1.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-24,5856.44,5857.38,5857.74,5855.51,32925.92,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-24,467.49,467.57,468.76,466.47,51281.94,0.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-24,83.05,82.63,84.48,80.88,25476.15,-0.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-24,5885.4,5884.44,5886.9,5883.56,35223.88,0.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-24,455.63,454.87,457.3,453.55,54955.11,1.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-24,79.22,78.44,79.3,77.5,73155.73,-0.27,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-24,5879.29,5878.51,5879.45,5877.01,62810.19,-2.38,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-24,457.41,457.08,458.94,455.47,72103.6,2.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-24,78.07,78.67,80.13,77.41,93386.04,-2.67,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-24,5852.86,5853.46,5854,5851.86,29736.97,-1.1,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-24,459.17,460.1,461.54,458.37,41024.59,-2.18,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-24,76.64,75.75,76.85,75.35,63762.19,-2.97,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-24,5905.5,5905.39,5906.06,5903.65,94365.93,0.53,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-24,444.63,445.32,445.36,443.32,35834.79,-2.47,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-24,77.8,76.94,78.97,76.05,38506.8,-1.41,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-24,5844.86,5845.51,5846.43,5843.36,101454.54,-1.53,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-24,461.1,460.6,462.12,459.63,65459.74,-0.79,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-24,76.38,75.53,77.42,75.35,62337.92,-1.73,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-24,5844.28,5843.89,5845.95,5842.44,54139.18,-1.29,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-24,452.91,452.11,453.77,450.78,63441.94,1.72,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-24,76.51,77.51,78.4,75.79,45697.65,-1.84,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-24,5808.69,5809.21,5810.21,5808.68,40215.32,0.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-24,455.86,456.18,456.69,455.17,53497.38,1.87,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-24,75.94,75.91,77.76,75.56,67191.75,0.68,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-24,5748.24,5748.41,5750.21,5748.2,87670.25,1.59,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-24,444.87,444.8,446.36,444.63,107733.13,0.5,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-24,77.59,77.08,77.82,76.49,70323.23,2.67,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-24,5947.71,5948.66,5950.07,5947.01,92157.35,0.47,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-24,442.27,443.2,444.15,440.85,67586.39,-2.96,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-24,78.52,77.81,80.49,77.51,82642.48,1.26,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-24,5771.7,5771.49,5773.17,5769.89,46216.1,0.78,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-24,454.79,454.8,456.24,452.95,84384.61,-1.69,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-24,77.44,77.96,79.06,77.32,37208.79,2.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-24,5843.36,5843.39,5844.49,5843.01,31637.1,0.56,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-24,450.06,450.67,451.79,448.91,56919.79,-2.67,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-24,77.36,76.55,78.52,75.41,76704.98,2.27,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-24,5868.61,5868.37,5870.1,5867.39,47713.53,-1.82,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-24,444.63,445.13,445.9,442.93,11821.92,-0.24,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-24,73.88,74.04,75.13,72.8,37512.55,0.11,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-24,5766.2,5765.36,5767.25,5763.67,66968.6,-2.44,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-24,449.73,449.83,449.92,448.08,93267.63,-1.86,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-24,77.24,76.35,78.02,74.9,28078.72,0.1,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-24,5808.2,5809.03,5809.19,5807.74,70476.99,2.61,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-24,460.69,460.1,461.04,459.26,89099.6,1.01,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-24,76.21,76.5,76.72,74.66,104337.37,0.65,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-24,5825.56,5824.88,5825.92,5822.98,101241.92,2.4,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-24,444.49,443.74,446.16,442,18007.22,0,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-24,82.19,82.7,83.43,82.15,78418.18,-0.22,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-24,5924.26,5924.86,5925.14,5922.56,66802.03,-0.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-24,461.22,461.4,462.24,460.38,65931.24,0.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-24,73.23,73.29,74.95,72.24,65623.52,-2.29,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-24,5951.5,5950.61,5953.3,5950.23,57675.72,1.81,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-24,452.82,452.93,453.18,450.96,24629.67,-0.67,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-24,84.84,85.24,86.28,83.73,52313.36,1.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-24,5815.63,5815.08,5816.41,5814.32,105423.06,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-24,460.65,461.1,462.47,459.3,77949.15,1.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-24,85.44,85.93,87.22,84.01,90709.3,-1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-24,5665.17,5665.22,5665.72,5664.28,89078.14,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-24,449.79,450.48,451.27,447.92,64839.28,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-24,82.57,82.32,82.84,80.33,61703.92,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-24,5845.37,5845.01,5845.44,5844.11,53503.36,-0.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-24,460.73,460.6,461.51,459.64,38408.71,0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-24,83.69,83.32,83.71,82.88,63599.25,2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-24,83.06,83.22,84.42,82.04,10370.39,2.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-24,5669.4,5668.81,5671.08,5667.86,39810.37,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-24,5813.42,5814.19,5816.07,5813.01,62929.44,-2.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-24,461.49,462,462,460.06,26875.16,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-24,452.45,451.58,453.41,451.49,88536.99,1.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-24,85.86,85.78,87.11,85.61,71607.65,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-24,86.1,85.8,86.54,84.43,48244.46,0.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-24,5838.83,5839.81,5840.79,5837.6,93355.66,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-24,5797,5797.95,5798.43,5795.28,31612.44,-2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-24,450.58,449.94,450.86,448.83,12176,-2.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-24,466.94,466.26,467.82,465.49,90398.13,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-23,86.5,86.17,88.04,84.99,68529.4,1.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-23,5830.94,5830.13,5831.1,5828.18,52269.32,-1.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-23,458.73,459.28,459.4,458.28,72258.23,1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-23,82.21,81.88,83.48,81.04,96632.02,0.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-23,5948.58,5948.65,5949.72,5948.11,42701.97,0.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-23,467.59,467.94,468.09,467.23,85663.38,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-23,84.72,85.19,87.13,83.58,107941.55,-2.14,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-23,5846.39,5846.38,5848.22,5846.08,75439.82,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-23,456.46,456.62,458.27,455.24,17168.58,2.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-23,79.56,79.04,81.43,77.94,35703.49,-2.8,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-23,5778.02,5778.75,5779.4,5776.53,59903.94,-0.45,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-23,444.2,444.61,445.27,443.01,32318.38,1.75,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-23,78.9,78.23,80.03,77.7,84883.38,-0.09,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-23,5788.66,5788.01,5789.87,5787.34,10683.42,-0.7,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-23,443.12,443.76,445.27,442.09,26968.05,0.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-23,77.34,77.56,78.22,76.36,54114.1,-1.55,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-23,5753.87,5753.71,5754.61,5753.27,48816.87,0.74,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-23,451.46,451.72,452.02,450.11,34089.7,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-23,78.12,78.59,78.68,76.56,64167.19,1.39,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-23,5679.19,5679.4,5681.29,5678.67,24191.2,-0.38,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-23,453.32,453.4,454.23,451.69,90153.96,0.51,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-23,75.6,75.38,76.66,75.1,75583.39,0.19,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-23,5667.06,5667.9,5669.61,5665.89,44440.05,-1.93,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-23,444.6,444.02,444.88,443.32,53037.22,1.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-23,80.53,79.97,81.4,78.62,12168.34,1.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-23,5882.53,5882.96,5883.07,5881.25,10679.37,1.21,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-23,450.94,450.47,451.95,450.02,93544.89,1.74,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-23,79.18,79.28,80.19,77.39,35130.53,-2.46,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-23,5755.04,5755.11,5755.8,5753.62,31700.62,-0.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-23,448.8,449.8,451.6,448.7,105029.73,-2.13,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-23,75.9,75.58,77.65,75.57,65055.46,0.99,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-23,5656.84,5656.7,5658.73,5654.98,69605.65,-0.14,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-23,453.44,452.73,454.22,450.81,14471.32,2.14,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-23,78.7,79.23,79.52,77.2,88391.45,1.9,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-23,5760.93,5761.58,5761.93,5759.76,77631.39,0.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-23,446.52,446.49,447.3,445.38,68816.78,0.2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-23,76.15,75.53,76.53,74.51,58886.05,-1.16,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-23,5846.86,5845.93,5847.12,5845,79407.58,-2.94,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-23,456.65,456.03,457.16,456,71588.86,-0.95,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-23,76.09,76.7,78.22,75.58,105391.81,-0.18,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-23,5835.86,5836.3,5837.68,5835.81,19421.62,-1.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-23,459.09,458.67,459.14,456.7,109023.11,-2.64,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-23,73.97,74.6,75.04,72.7,82249.99,-2.37,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-23,5764.6,5764.79,5765.58,5763.2,81338.82,-1.93,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-23,459.06,459.06,459.2,459.01,107352.21,1.15,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-23,73.17,73.52,74.25,72.08,90643.84,-2.4,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-23,5786.89,5787.84,5789.83,5786.09,32245.02,-2.14,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-23,447.65,448.25,448.67,445.65,14534.26,0.45,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-23,72.83,72.86,73.31,71.2,71883.61,-2.85,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-23,5821.81,5821.77,5823.54,5820.76,17805.11,0.58,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-23,451.06,450.81,452.42,449.65,31027.72,-1.02,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-23,78.85,78.57,80.57,77.32,41499.43,0.43,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-23,5796.88,5797.17,5797.29,5796.21,27659.42,0.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-23,457.7,457.49,457.83,455.5,53085.35,1.74,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-23,78.37,77.58,78.9,76.42,102441.99,-2.34,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-23,5845.1,5845.92,5847.6,5844.23,108518.71,2.74,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-23,447.88,448.19,449.37,447.09,62526.41,2.6,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-23,85.19,84.38,86.74,83.6,49956.77,0.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-23,5926.72,5926.23,5927.65,5925.35,102894.09,1.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-23,452.44,452.57,453.02,450.88,33383.84,2.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-23,82.28,82.81,83.29,80.41,22193.42,-2.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-23,5722.79,5722,5724.38,5720.65,44346.1,1.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-23,461.98,462.8,463.15,461.39,13594.82,0.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-23,85.19,84.85,86.18,84.78,73860.83,2.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-23,5935.41,5935.56,5935.76,5935.36,92023.58,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-23,459.99,459.91,461.47,459.43,72776.96,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-23,84.09,83.47,85.08,82.63,40088.33,-1.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-23,83.63,83.75,85.74,83.52,55972.26,1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-23,5799.46,5798.79,5799.71,5797.4,56211.95,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-23,5898.78,5898.56,5900.61,5897.4,54151.79,0.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-23,464.86,463.92,465.21,462.9,56715.62,-1.45,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-23,459.16,458.4,460.8,458.36,10381.36,-2.66,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-23,85.17,84.89,86.27,84.8,11220.53,1.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-23,80.84,81.63,82.56,79.05,103501.21,-2.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-23,5858.69,5859.05,5860.78,5857.41,91747.68,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-23,5893.18,5893.26,5894.17,5891.54,17282.95,2.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-23,452.12,452.26,454.17,452.09,85290.98,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-23,451.82,452.72,454.32,449.85,105532.26,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-22,82.65,81.74,84.23,79.99,20420.91,-2.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-22,5771.01,5771.97,5773.79,5769.18,62484.07,-2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-22,457.84,457.07,459.83,456.03,38958.54,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-22,81.35,81.58,83.46,80.72,53628.05,-1.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-22,5682.55,5682.19,5682.64,5680.72,101070.97,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-22,463.15,462.15,463.46,460.81,52861.35,-2.81,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-22,83.22,83.45,83.62,81.81,76932.36,0.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-22,5809.32,5810.29,5811.2,5808.81,69087.91,0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-22,452.65,452.46,452.96,450.97,102775.36,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-22,79.31,78.94,81.3,77.24,60822.86,-2.08,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-22,5749.8,5749.33,5750.43,5748.96,48880.15,0.84,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-22,460.31,460.81,462.4,459.19,33802.16,1.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-22,75.39,75.37,75.51,73.95,23733.17,1.06,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-22,5925.19,5925.39,5925.65,5924.78,44577.83,2.06,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-22,452.46,452.6,453.02,451.5,62654.09,-1.79,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-22,75.85,75.43,76.61,74.16,90242.08,-2.47,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-22,5864.46,5863.7,5864.68,5862.7,27199.83,2.14,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-22,452.31,451.99,453.93,450.49,80345.71,2.25,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-22,77.98,77.39,78.55,76.41,56691.37,1.77,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-22,5693.08,5693.67,5694.4,5691.5,108633.01,0.93,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-22,449.49,448.7,450.7,447.06,108003.17,0.78,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-22,76.73,76.22,77.81,74.55,101084.8,1.02,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-22,5759.85,5759.28,5760.16,5757.95,63511.05,0.12,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-22,461.34,461.46,462.91,460.21,51325.98,1.26,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-22,75.93,76.25,77.07,74.12,74299.98,-2.32,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-22,5766.07,5766.86,5767.53,5764.89,39535.1,0.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-22,460.31,460.75,462.02,459.58,71250.53,-1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-22,79.61,80.09,81.2,77.76,10075.55,-0.03,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-22,5814.76,5815.21,5815.93,5814.31,40320.32,-0.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-22,456.52,455.66,458.41,455.44,85505.35,-0.78,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-22,75.28,76.12,78,73.9,94981.75,-2.78,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-22,5935.39,5935.26,5935.54,5934.33,22120.47,1.1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-22,458.41,458.43,459.81,458.2,15625.15,1.14,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-22,77.28,77.91,79.54,75.77,12728.64,1.6,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-22,5814.05,5814.7,5815.91,5812.95,100716.68,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-22,443.57,443.62,444.43,442.8,28194.68,-1.35,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-22,76.74,77.12,77.2,76.34,80079.74,1.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-22,5922.64,5922.69,5923.77,5922.2,30210.49,-1.02,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-22,456.54,456.27,458.14,454.92,70962.77,2.59,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-22,79.19,79.51,80.6,77.46,48189.6,1.78,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-22,5903.32,5903.8,5905.42,5903.2,92010.26,1.07,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-22,449.45,449.35,450.75,449.19,82265.93,-2.65,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-22,75.22,75.41,76.87,73.45,65011.37,2.81,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-22,5866.65,5866.48,5867.83,5864.65,98386.92,2.91,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-22,454.58,454.53,456.55,453.83,32371.39,-1.36,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-22,76.95,75.98,77.39,74.9,14381.93,-1.5,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-22,5782.81,5783.67,5783.86,5780.83,91735.9,0.03,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-22,453.66,453.97,455.38,453.54,51819.75,0.07,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-22,73.66,74.4,74.78,72.09,80401.14,-2.63,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-22,5739.98,5740.93,5741.76,5738.88,20384.03,1.66,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-22,451.64,451.26,452.72,450,94798.97,2.11,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-22,81.65,82.45,84.4,79.78,80058.45,-1.91,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-22,5864.73,5865.46,5867.11,5864.59,109182.64,0.13,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-22,449.55,449.84,451.48,448.3,82630.46,0.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-22,74.03,73.97,74.87,73.02,71640.77,2.04,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-22,5750.46,5750.2,5751.88,5750.19,63064.93,-1.13,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-22,441.61,441.58,442.2,441.4,63520.83,1.28,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-22,85.13,84.54,86.18,84.23,63187.83,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-22,5876.75,5876.27,5876.76,5875.8,34742.65,2.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-22,452.27,453.02,453.51,450.32,78496.82,0.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-22,84,84.16,84.92,82.88,50228.89,-1.13,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-22,5700.8,5701.36,5702.22,5700.77,29177.38,1.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-22,456.13,455.43,457.62,455.35,52796.52,1.73,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-22,83.27,83.06,84.93,82.2,68629.13,-0.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-22,5862.58,5862.83,5863.46,5861.93,16854.46,0.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-22,450.83,450.18,451.28,450.01,102978.71,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-22,85.49,85.11,85.68,83.84,47145.9,2.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-22,82.11,82.68,82.75,81.85,87898.72,0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-22,5806.34,5806.71,5807.74,5805.65,75336.97,-0.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-22,5916.92,5917.25,5917.66,5916.3,16393.95,-1.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-22,462.36,461.95,463.02,461.83,38456.39,-2.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-22,467.65,467.74,468.62,466.46,46997.31,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-22,86.66,85.69,87.98,84.66,81187.18,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-22,84.64,83.93,85.01,82.05,75233.46,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-22,5710.65,5710.94,5711.72,5709.77,109278.98,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-22,5770.25,5770.46,5771.4,5768.45,62570.57,0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-22,450.09,449.23,451.03,448.67,36649.31,1.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-22,464.86,465.63,466.59,464.67,78761.37,-1.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-21,84.01,83.52,85.83,82.41,103076.86,-1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-21,5681.65,5680.79,5682.03,5680.26,39352.63,-2.93,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-21,449.12,449.79,451.72,448.38,69861.44,1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-21,83.78,84.36,84.88,82.36,84655.43,-1.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-21,5927.83,5928.04,5929.08,5926.22,92131.97,0.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-21,465.17,465.57,467.46,464.91,81158.27,1.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-21,82.45,83.16,84.95,80.88,18984.15,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-21,5675.79,5674.93,5676.92,5673.03,71835.87,-0.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-21,453.05,453.28,454.47,451.18,50200.34,1.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-21,80.65,79.8,80.77,79.43,89115.68,0.93,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-21,5940.14,5940.69,5941.3,5938.29,32214,-2.38,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-21,461.33,460.62,462.19,459.36,77927.83,1.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-21,75.5,75.72,75.86,75.45,89948.54,-2.8,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-21,5935.36,5934.84,5936.03,5933.34,27482.55,2.17,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-21,445.25,444.73,445.38,442.87,76855.73,2.33,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-21,76.36,76.43,78.2,76.21,37294.64,2.96,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-21,5925.47,5925.89,5926.82,5923.8,57040.72,1.81,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-21,446.58,447.07,448.86,445.58,96826.47,-0.99,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-21,78.52,77.73,80.3,76.49,68387.69,1.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-21,5918.72,5918.45,5919.41,5918.05,34606.82,1.75,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-21,448.84,449.55,451.38,447.62,67512.06,-0.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-21,79.05,79.57,80.73,78.67,53781.26,1.21,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-21,5950.78,5950.5,5952.41,5948.53,69792.5,2.72,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-21,453.06,452.5,454.92,451.04,39065.52,-2.95,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-21,76.06,76.46,78.38,75.84,68767.16,-0.21,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-21,5660.2,5660.18,5661.12,5659.14,38706.49,-2.55,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-21,446.45,445.47,447.08,444.12,60397.14,-2.86,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-21,79.14,78.94,79.99,77.21,44104.57,-0.35,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-21,5652.33,5652.93,5654.42,5650.8,90808.53,0.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-21,453.45,454.4,455.7,452.12,16121.2,-0.79,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-21,78.01,77.68,78.61,77.55,60205.65,-1.64,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-21,5920.84,5921.69,5922.77,5919.34,85924.33,-2.5,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-21,452.36,452.49,452.9,452.32,40338.14,-1.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-21,77.36,78.3,80.02,76.94,88986.62,-2.01,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-21,5822.28,5821.51,5823.17,5820.39,105979.84,-0.15,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-21,459.83,459.59,460.62,457.75,68658.27,1.26,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-21,76.86,76.06,78.03,76,76867.36,2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-21,5839.98,5840.88,5841.74,5838.88,26204.67,0.48,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-21,459,459.4,460.51,458.47,52924.91,1.41,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-21,77.61,77.86,78.94,77.24,73473.41,-1.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-21,5917.98,5918.18,5919.35,5917.86,108331.92,-2.83,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-21,461.57,461.96,463.15,460.81,50997.38,2.63,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-21,73.57,74,74.96,71.83,31781.64,-2.77,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-21,5894.49,5894.2,5895.96,5893.79,24071.85,-1.01,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-21,450.06,450.87,452.87,449.02,97129.03,-0.47,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-21,75.05,75.86,77.7,74.14,109708.46,2.9,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-21,5743.52,5744.12,5745.14,5742.99,20131.64,0.49,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-21,442.77,442.79,443.38,442.4,34367.17,-1.36,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-21,73.32,73.06,74.35,71.29,94836.57,-1.17,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-21,5734.07,5735.02,5735.51,5732.73,84094.59,1.07,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-21,450.65,449.95,451.43,449.49,11673.63,2.95,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-21,80.51,81.45,82.5,79.29,72255.31,-2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-21,5745.25,5745.44,5746.5,5744.89,17859.4,-2.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-21,446.46,446.78,447.34,445.48,103386.22,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-21,74.37,74.76,76.05,74.23,52964.13,-2.69,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-21,5848.48,5847.9,5849.29,5846.15,62831.54,1.28,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-21,445.56,444.76,446.94,443.21,14228.92,-0.13,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-21,84.98,84.98,86.48,83.98,58296.49,1.57,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-21,5903.4,5904.13,5904.52,5901.81,72832.13,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-21,463.69,464.16,465.51,463.34,59958.69,2.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-21,82.75,82.4,83.75,81.9,13851.56,-1.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-21,5814.38,5814.38,5815.62,5814.33,52774.38,0.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-21,467.12,467.92,469.5,465.41,23880.61,-0.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-21,84.97,85.21,86.08,84.1,40893.51,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-21,5790.09,5790.29,5790.33,5788.53,13833.33,-2.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-21,462.73,463.25,464.8,461.87,11577.82,1.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-21,85.14,85.9,86.86,84.47,18744.87,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-21,83.4,84.02,84.92,81.7,56989.35,0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-21,5957.25,5956.66,5958.96,5955.43,103049.95,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-21,5664.87,5665.81,5667.45,5664.84,107944.04,2.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-21,456.77,456.23,456.91,455.61,103052.98,2.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-21,451.06,451.88,452.57,450.52,86223.22,-0.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-21,83.28,82.55,83.62,81.83,36585.73,2.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-21,83.98,83.68,85.08,83.08,17624.11,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-21,5820.68,5820.78,5821.59,5819.94,79223.52,1.39,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-21,5878.83,5879.33,5879.42,5878.33,24463.23,-1.78,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-21,465.52,464.53,466.62,464.07,32181.62,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-21,462.57,461.94,464.19,460.22,30975.71,0.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-20,83.56,83.13,85.36,81.8,76215.06,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-20,5757.79,5758.52,5760.42,5756.69,40404.08,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-20,465.4,464.86,465.46,463.35,71480.8,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-20,80.66,81.46,82.67,79.37,42309.69,2.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-20,5938.22,5938.83,5940.45,5937.65,13165.56,2.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-20,462.24,461.77,462.42,460.04,29808.43,2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-20,81.95,82.16,83.24,79.96,78926.15,2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-20,5879.26,5878.55,5879.38,5877.97,43291.17,1.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-20,449.68,450.53,451.94,448.01,85288.03,-2.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-20,78.16,77.25,80.05,75.38,104694.89,0.09,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-20,5918.09,5917.5,5919.27,5916.98,47100.97,1.33,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-20,443.39,443.58,444.98,443.29,95395.43,1.11,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-20,76.78,76.71,78.14,75.03,104422.99,2.48,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-20,5682.06,5682.32,5682.9,5681.45,51421.61,-0.93,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-20,458.19,457.31,458.97,455.74,76641.3,2.62,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-20,75.25,75.72,76.6,74.49,17512.09,-0.86,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-20,5744.63,5744.83,5745.51,5743.25,74219.89,1.97,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-20,454.39,453.49,455.9,452.67,90287.97,-2.14,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-20,78.23,78.14,79.38,77.82,108513.92,2.16,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-20,5847.22,5847.89,5848.5,5846.44,80954.21,2.7,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-20,461.98,462.3,462.53,460.99,72916.75,0.01,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-20,77.92,78.06,79.58,76.78,59228.76,0.67,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-20,5758.92,5759.38,5759.86,5757.37,58079.28,0.53,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-20,459.51,459.18,460.01,457.57,41558.61,2.63,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-20,77.46,76.59,77.83,76.18,68584.09,1.13,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-20,5880.84,5881.57,5881.8,5879.31,64392.53,-2.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-20,452.18,452.83,454.57,451.84,97785.77,0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-20,76.45,76.78,77.25,75.39,70636.15,-0.85,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-20,5652.53,5652.79,5654.02,5651.56,73608.75,2.63,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-20,454.73,455.28,456.2,454.73,76389.52,0.07,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-20,76.55,75.82,77.36,74.39,83306.64,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-20,5809.93,5810.58,5810.74,5809.86,58531.88,2.58,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-20,447.25,446.77,447.62,445.08,80483.12,-0.2,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-20,77.38,77.99,78.65,76,16209.17,1.85,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-20,5681.37,5682.24,5682.34,5679.51,100195.87,0.43,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-20,452.78,451.84,453.98,450.97,75516.34,0.62,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-20,76.23,75.45,77.32,75.37,39415.51,0.41,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-20,5932.95,5932.65,5933.54,5932.36,106638.36,2.26,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-20,459.83,459.28,461.81,458.06,74401.75,-0.05,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-20,80.64,79.96,80.65,78.53,84785.18,0.54,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-20,5875.22,5875.18,5877.04,5874.46,91779.43,-1.3,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-20,443.07,442.67,444.31,442.48,29988.62,0.96,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-20,75.46,75.14,75.99,74.62,30150.24,0.13,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-20,5800.05,5799.73,5800.64,5799.05,25672.13,1.32,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-20,457.45,457.08,458.67,456.46,101010.61,-2.27,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-20,75.01,75.43,76.03,73.17,44861,0.64,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-20,5672.69,5673.18,5674.21,5671.04,16598.47,-0.74,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-20,446.08,446.27,446.55,444.78,14242.21,-0.8,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-20,74.46,75.25,76.77,72.94,70704.95,2.12,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-20,5917.04,5916.73,5918.75,5916.18,49099.72,-2.6,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-20,445.82,445.89,447.49,444.8,54616.76,0.91,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-20,81.56,82.48,83.09,81.25,106355.88,2.37,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-20,5858.02,5858.22,5859.61,5857.87,65431.06,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-20,464.51,464.75,465.92,463.57,29831.01,2.61,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-20,77.43,76.8,78.37,74.85,85961.77,-1.27,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-20,5922.8,5922.84,5923.23,5922.36,86513.03,-1.48,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-20,456.19,455.92,457.55,454.99,99929.65,1.29,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-20,83.63,83.82,84.47,82.44,48557.04,-0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-20,5802.91,5803.89,5805.21,5802.58,57927.43,-2.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-20,455.57,455.61,457.3,455.04,58573.55,-2.97,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-20,81.68,82.18,83.46,81.65,49372.45,0.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-20,5746.3,5747.08,5747.84,5744.38,90610.73,1.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-20,466.23,465.76,467.84,465.4,84205.05,-2.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-20,85.22,85.89,87.69,83.94,21870.85,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-20,5716.54,5716.63,5718.16,5714.99,35225.08,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-20,462.97,462.27,464.68,461.01,22992.5,-2.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-20,86.01,86.08,86.61,84.65,20049.47,0.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-20,85.71,85.01,87.03,83.74,50063.79,-2.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-20,5687.94,5687.39,5689.29,5686.7,64091.68,-0.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-20,5938.24,5938.94,5939.48,5937.14,15282.61,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-20,452.34,451.87,452.71,450.8,61169.28,-1.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-20,454.28,453.71,454.49,452.48,107345.5,1.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-20,85.34,84.65,86.34,84.03,26021.05,-1.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-20,85.48,85.32,86.29,83.42,67029.72,-0.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-20,5771.55,5770.67,5771.58,5770.01,34145.74,-1.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-20,5841.19,5842.02,5842.78,5839.3,51318.33,2.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-20,451.68,450.77,452.71,450.47,97201.67,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-20,458.29,458.79,459.04,456.68,64463.98,2.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-17,81.25,81.94,83.77,79.63,104977.85,1.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-17,5729.06,5729.72,5730.36,5727.13,93320.13,1.1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-17,452.68,452.04,453.21,450.09,19544.84,-1.01,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-17,85.44,85.43,86.15,83.73,70842.96,0.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-17,5920.59,5920.25,5922.47,5918.4,30456.85,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-17,456.9,456.04,458.13,454.46,103131.65,-0.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-17,82.5,83.17,84.11,81.05,34802.25,1.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-17,5679.82,5679.46,5680.54,5679.26,28659.04,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-17,462.17,461.26,463.68,459.31,103812.68,0.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-17,79.82,79.3,80.89,79.23,94099.52,2.75,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-17,5819.73,5819.37,5821.02,5819.08,93863.34,1.34,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-17,453.61,452.69,453.95,450.99,64732.43,0.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-17,76.31,75.43,76.86,73.47,40633.95,0.14,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-17,5713.62,5714.58,5715.37,5712.46,61948.79,-1.7,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-17,450.59,450.55,451.41,450.24,77083.7,-1.2,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-17,79.73,79.79,81.61,78.67,90526.93,0.48,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-17,5691.73,5691.97,5692.15,5690.02,48560.56,-0.08,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-17,452.99,453.11,454.37,452.74,46266.54,0.13,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-17,76.28,76.98,77.7,74.65,58340.57,-2.08,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-17,5861.11,5860.89,5862.77,5859.21,84564.04,-2.46,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-17,458.54,458.38,459.99,457.22,100448.58,2.36,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-17,78.51,79.2,80,76.79,90852.4,-0.49,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-17,5669.13,5669.46,5670.63,5667.55,30132.64,-2.36,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-17,450.01,450.48,451.44,449.69,21982.75,-2.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-17,76.73,77.67,78.3,76.68,78411.47,1.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-17,5850.19,5850.47,5852.4,5849.24,31666.63,-0.14,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-17,460.42,461.11,462.83,459.96,25563.17,-1.8,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-17,79.22,79.21,79.55,78.6,14813.93,1.39,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-17,5808.96,5808.76,5810.67,5807.05,100274.54,-2.3,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-17,452.49,452.04,454.17,450.56,94791.81,2.15,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-17,77.25,77.54,78.97,75.46,105523.25,-0.45,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-17,5951.98,5951.86,5953.12,5950.27,14433.72,-2.29,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-17,459.1,460,461.01,457.37,104384.24,-0.88,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-17,79.82,79.11,81.6,78.76,42968.28,-1.59,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-17,5654.59,5654.12,5655.8,5653.85,87766.5,-0.97,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-17,453.09,453.13,453.14,452.65,109094.13,-1.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-17,80.29,80.03,81.33,79.04,103442.23,-1.05,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-17,5689.83,5689.06,5691.03,5688.24,64944.49,-2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-17,444.51,445.32,445.38,443.22,37617.34,0.15,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-17,79.46,79.45,80.34,79.01,99462.59,0.43,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-17,5717,5717.92,5718.86,5716.83,19368.76,0.35,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-17,462.67,461.99,463.62,460.72,104820.2,-0.31,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-17,76.14,76.48,77.99,74.54,24155.94,0.7,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-17,5750.83,5750.91,5752.15,5749.23,107908.78,1.65,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-17,453.3,452.81,454.67,450.92,70375.18,-2.24,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-17,76.68,77.02,78.85,76.13,96104.17,-1.89,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-17,5916.17,5917.02,5918.73,5915.92,82723.74,-0.02,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-17,451.21,452.01,452.76,451.08,94976.29,-1.5,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-17,72.97,72.79,73.65,71.31,11032.13,-1.81,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-17,5716.8,5717.26,5718.15,5716.8,29669.67,-0.04,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-17,458,457.39,458.43,455.75,63636.7,-1.29,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-17,83.01,83.14,84.03,82.38,55180.9,1.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-17,5901.29,5901.77,5902.16,5900.47,44550.59,0.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-17,454.66,454.57,456.64,453.62,75627.99,2.65,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-17,75.89,76.21,77.33,74.94,96441.8,0.9,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-17,5942.85,5942.88,5943.5,5942.27,19859.71,1.39,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-17,446.43,446.32,447.06,445.15,24572.37,-0.28,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-17,82.19,81.38,82.26,80.89,83159.45,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-17,5669.7,5669.01,5670.58,5667.91,56323.18,1.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-17,465.72,465.56,466.56,465.18,90464.77,0.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-17,83.38,83.29,84,82.95,60616.82,2.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-17,5870.78,5870.95,5872.3,5870.66,84667.76,1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-17,463.54,464.49,465.68,462.03,16091.98,2.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-17,83.12,83.37,84.58,81.84,62509.48,1.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-17,5905.93,5906,5906.96,5905.76,108907.44,2.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-17,460.2,460.98,462.08,459.06,63056.87,0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-17,83.35,83.62,85.04,83.28,54154.42,-2.82,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-17,84.87,85,85.54,83.11,41047.65,0.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-17,5882.27,5883.03,5883.51,5880.99,92659.64,-0.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-17,5932.99,5933.93,5934.14,5931.71,32299.32,-0.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-17,449.5,448.65,449.88,448.47,56890.87,2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-17,468.62,467.85,470.56,466.42,108430.29,-1.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-17,85.75,85.79,87.65,84.67,70517.87,2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-17,83.8,82.91,85.17,81.87,79365.74,1.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-17,5804.85,5805.28,5806.9,5804.65,42362.68,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-17,5911.79,5912.31,5913.47,5911.4,21286.03,-1.43,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-17,466.34,467.3,468.61,465.84,95816.65,1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-17,454.95,454.81,456.38,453.34,49680.85,2.27,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-16,83.14,83.68,85.53,82.79,26294.65,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-16,5885.45,5885.97,5886.83,5884.25,39596.33,2.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-16,459,458.88,459.94,457.92,75651.15,0.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-16,84.84,84.91,86.47,83.66,15596.66,-1.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-16,5752.56,5753.26,5754.56,5751.86,67349.09,0.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-16,452.58,452.29,453.25,451.22,68106.05,0.12,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-16,81.02,81.14,82.71,79.86,36922.46,1.72,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-16,5943.12,5942.78,5943.75,5941.63,72517.7,-1.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-16,448.25,449.21,450.58,448.22,91359.19,0.19,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-16,78.83,78.22,80.78,76.82,109896.03,0.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-16,5781.44,5782.09,5782.98,5780.53,62717.2,1.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-16,451.3,451.56,451.6,449.55,31803.22,0.34,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-16,80.64,79.98,82.09,79.96,69196.04,2.17,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-16,5665.84,5664.92,5667.77,5663.93,96305.08,2.16,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-16,461.54,460.54,461.57,459.41,85878.98,2.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-16,75.02,75.18,77.08,74.32,13646.92,-1.29,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-16,5943.01,5943.92,5944.42,5942.98,67396.79,-0.19,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-16,458.15,459.01,460.88,457.55,74096.93,-2.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-16,76.56,76.99,78.93,75.78,61400.19,-1.67,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-16,5908.1,5909.01,5910.77,5907.91,102811.85,-0.38,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-16,450.03,449.26,451.78,447.69,28107.32,1.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-16,79.3,79.38,80.07,77.38,12415.71,-0.57,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-16,5668.77,5668.25,5669.21,5667.4,92587.43,-1.39,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-16,457.1,456.72,457.9,456.11,105945.48,-2.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-16,78.76,78.83,79.23,77.31,92882.05,-0.4,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-16,5929.17,5928.86,5929.18,5927.38,73734.33,2.98,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-16,459.72,460.02,461.01,457.84,96387.01,1.2,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-16,74.23,75.14,76.3,74.03,14545.82,2.34,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-16,5933.1,5932.49,5934.58,5932.06,26079.44,0.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-16,456.57,455.72,457.06,454.4,48328.36,2.28,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-16,77.02,77.8,78.93,75.48,72249.78,0.9,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-16,5755.63,5755.9,5757.81,5755.06,85049.85,-1.71,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-16,461.97,462.25,463.8,461.83,67640.61,-0.17,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-16,79.14,78.38,79.62,78.03,85187.68,-2.33,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-16,5831.06,5830.56,5832.12,5830.33,39373.8,-0.5,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-16,460.66,460.58,462.62,459.86,40041.33,-2.82,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-16,75.21,75.74,76.84,74.87,24180.24,0.52,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-16,5782.38,5783.05,5783.25,5782.1,71235.37,0.15,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-16,451.37,451.19,451.96,450.46,92829.02,0.4,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-16,79.6,79.75,80.97,79.5,11512.46,-0.74,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-16,5754.14,5754.14,5754.36,5753.93,60264.33,1.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-16,450.26,450.97,451.22,448.72,36151.88,-2.77,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-16,76.32,75.72,77.27,75.58,109009.89,-2.63,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-16,5920.97,5920.88,5922.58,5919.91,106183.67,-1.23,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-16,449.37,448.68,450.05,447.39,41235.45,-2.19,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-16,74.78,73.85,76.16,72.6,37773.39,-1.25,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-16,5702.06,5701.09,5703.29,5699.26,85425.17,-2.47,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-16,450.11,449.65,450.54,448.24,28303.72,-2.74,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-16,74.24,74.21,75.3,72.83,29323.34,-1.16,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-16,5733.24,5733.81,5735.36,5731.39,86233.64,-1.55,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-16,457.47,456.96,458.19,456.08,10027.14,-0.05,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-16,80.38,79.63,81.98,77.67,44333.68,2.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-16,5918.04,5918.33,5918.38,5916.25,68061.58,-0.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-16,464.07,464.18,464.99,463.79,72285.41,-2.22,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-16,75.5,74.95,76.98,73.67,92029.78,-1.18,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-16,5756.37,5756.7,5757.29,5756.11,46243.39,2.47,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-16,455.61,456.55,457.7,455.09,51009.92,-0.42,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-16,84.1,83.72,84.51,82.31,65732.36,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-16,5688.27,5687.79,5688.84,5686.52,99377.71,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-16,466.73,467.12,468.46,466.37,15909.77,-0.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-16,83.58,84.06,84.95,82.89,75564.73,0.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-16,5797.12,5797.65,5797.94,5795.31,83193.92,2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-16,451.14,451.05,451.29,449.58,68740.74,-2.15,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-16,85.31,85.2,86.78,83.53,69853.77,2.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-16,5935.24,5936.07,5937.59,5933.38,10155.85,2.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-16,462.76,463.55,464.57,460.81,46255.97,0.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-16,82.61,83.37,84.16,80.81,33169.67,1.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-16,84.09,83.88,85.76,83.11,32833.85,-0.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-16,5731.47,5731.22,5732.26,5730.45,102758.78,0.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-16,5792.56,5792.7,5792.93,5792.25,44912.52,0.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-16,456.28,456.12,457.19,455.95,35139.39,0.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-16,450.71,451.11,452.51,450.03,104089.53,2.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-16,83.17,82.65,84.67,82.01,94217.72,-1.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-16,81.53,81.77,83.5,80.05,23752.56,2.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-16,5740.58,5740.98,5742.05,5739.92,80819.38,-2.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-16,5718.36,5718.22,5720.31,5717.96,85066.63,2.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-16,455.95,456.64,457.07,454.88,65337.4,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-16,456.01,456.35,456.41,454.94,44954.43,0.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-15,83.79,82.98,85.63,82.04,30488.02,1.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-15,5816.46,5817.36,5819.17,5815.65,92785.34,1.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-15,453.19,452.84,454.47,452.65,52186.04,-0.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-15,83.36,84.04,85.71,82.83,96573.67,1.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-15,5677.83,5678.39,5679.75,5676.03,29743.46,0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-15,467.12,466.46,468.37,465.28,99929.38,-1.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-15,84.57,83.96,85.01,83.64,63838.5,2.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-15,5677.54,5678.42,5680.09,5675.55,45148.97,-0.98,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-15,458.87,459.6,461.05,458.49,75738.14,2.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-15,77.71,78.67,79.66,75.87,16406.9,0.68,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-15,5905.95,5906.54,5907.91,5904.66,39778.79,2.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-15,448.42,447.82,448.87,446.87,86423.45,-0.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-15,79.76,78.8,81.52,78.4,19210.5,-0.86,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-15,5685.29,5684.77,5685.4,5684.25,101758.36,-0.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-15,455.99,455.72,456.04,455.03,61466.23,-2.74,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-15,77.15,77.56,79.34,75.36,33659.72,0.81,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-15,5784.68,5785.28,5786.78,5784.5,23355.91,1.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-15,461.44,460.94,462.3,460.24,31298.08,-2.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-15,79.45,78.81,79.57,76.82,52225.16,2.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-15,5676.53,5676.63,5677.73,5675.32,65095.32,1.58,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-15,450.48,450.98,452.24,448.82,62570.51,2.21,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-15,77.1,76.62,78.41,76.46,30246.79,2.9,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-15,5765.52,5765.21,5766.06,5764.49,63408.14,1.2,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-15,448.58,449,449.32,447.67,55379.04,1.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-15,75.04,75.99,77.94,74.31,109622.69,1.86,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-15,5681.17,5681.27,5681.91,5679.86,69232.03,-1.64,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-15,444.35,444.1,444.7,443.52,18301.62,-2.41,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-15,79.18,78.62,79.58,76.67,76604.17,-1.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-15,5711.41,5711.38,5712.92,5711.12,22095.03,-2.45,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-15,456.66,455.82,457.94,455.28,104709.9,2.73,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-15,79.32,79.47,81.39,79.02,109151.67,0.3,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-15,5881.02,5881.8,5882.95,5879.08,73305.42,0.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-15,460.53,460.84,462.05,458.74,17755.43,0.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-15,79.28,78.74,80.67,78.06,13755.65,0.73,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-15,5828.33,5827.83,5829.66,5825.88,59180.64,1.52,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-15,456.97,456.84,457.36,455.94,94437.05,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-15,75.22,76.07,77.04,74.92,57348.29,1.46,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-15,5943.88,5943.04,5945.81,5941.83,55038.65,2.36,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-15,443.01,443.38,444.6,442.09,27296.43,-2.68,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-15,75.61,75.95,76.32,73.98,76097.69,1.21,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-15,5907.27,5907.67,5909.35,5906.96,105591.16,-2.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-15,461.49,460.83,463.49,459.24,74737.52,-2.32,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-15,77.48,77.54,78.95,76.11,92019.54,0.23,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-15,5816.43,5816.37,5817.06,5815.17,44414.98,1.65,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-15,447.58,447.75,449.56,446.47,47597.64,1,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-15,75.71,76.56,76.71,75.22,35577.43,1.28,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-15,5667.74,5668.65,5669.21,5667.3,26699.79,0.04,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-15,458.87,457.95,460.78,456.79,11987.76,0.69,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-15,74.18,74.43,76.08,72.76,53836.05,0.29,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-15,5719.68,5720.67,5721.96,5718.52,59419.16,1.35,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-15,446.48,446.64,447,445.66,58229.73,0.31,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-15,83.86,82.94,84.44,82.85,36709.61,2.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-15,5767.95,5768.34,5770.21,5766.62,22153.26,-2.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-15,456.94,457.77,458.2,455.52,20771.68,-0.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-15,73.7,73.87,75.05,73.38,91472.55,2.43,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-15,5934.08,5934.99,5935.09,5932.75,14819.39,1.1,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-15,454.56,455.3,456.38,454.13,71731.89,2.54,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-15,85.19,85.56,86.43,84.91,52300.84,1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-15,5854.23,5853.62,5855.91,5852.37,102742.19,1.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-15,455.41,455.07,455.57,455.06,51469.37,-1.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-15,82.34,82.7,83.36,81.19,17165.74,0.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-15,5880.22,5881.05,5882.32,5878.68,19264.83,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-15,454.18,454.88,456.03,452.31,99057.16,-0.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-15,80.76,81.44,82.7,79.4,97891.92,2.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-15,5951.77,5952.2,5953.49,5950.56,87862.68,-2.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-15,456.96,457.34,457.48,456.32,88604.71,0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-15,82.05,82.74,84.57,81.11,80565.14,-0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-15,83.24,83.41,84.72,82.18,100294.55,2.94,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-15,5955.15,5954.54,5955.37,5952.67,24376.17,2.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-15,5931.13,5930.14,5932.41,5928.81,73182.97,2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-15,447.71,448.65,448.77,447.07,84284.28,-2.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-15,467.03,467.1,467.61,466.69,40541.94,0.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-15,85.27,85.01,86.3,84.21,96234.26,2.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-15,84.1,83.18,84.83,83.18,84466.85,0.73,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-15,5888.55,5887.88,5888.8,5886.39,98929.79,-0.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-15,5893.49,5892.59,5893.92,5892.13,35789.08,-0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-15,450.09,450.23,450.51,450.02,47421.97,2.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-15,459.77,460.24,461.33,459.6,18467.7,2.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-14,84.47,83.55,85.03,81.72,11305.54,-2.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-14,5839.95,5839.43,5841.7,5838.16,102747.51,-0.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-14,464.27,464.61,465.27,462.67,73373.37,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-14,84.4,84.78,85.08,82.92,41662.31,0.63,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-14,5804.89,5804.15,5805.15,5803.42,47410.03,2.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-14,453.36,452.46,455.28,450.97,30855.09,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-14,85.53,85.78,86.84,84.24,79785.22,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-14,5724.15,5724.1,5724.93,5723.35,37600,2.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-14,450.38,449.55,450.59,449.4,43530.91,-0.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-14,76.87,76.68,77.24,76.21,68204.18,1.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-14,5846.05,5845.8,5846.1,5844,80414.57,-2.35,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-14,453.09,452.91,453.11,451.71,89920.07,-2.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-14,79.54,78.98,81.26,78.71,51792.04,0.87,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-14,5734.6,5734.75,5736.17,5734.38,71686.54,-1.24,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-14,451.84,452.24,453.56,449.93,54018.4,-0.95,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-14,77.24,77.37,77.49,76.3,37085.58,2.56,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-14,5822.38,5821.72,5824.02,5820.67,90595.83,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-14,449.66,450.01,450.99,449.17,95127.74,-2.7,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-14,78.03,78.94,79.49,76.29,89676.12,-0.47,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-14,5740.21,5740.12,5741.16,5739.29,83492.15,-1.44,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-14,458.38,457.83,458.73,457.42,18802.03,-2.6,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-14,77.31,76.65,78.39,75.24,42955.55,1.69,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-14,5828.56,5828.36,5830.48,5828.28,95477.48,-1.58,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-14,443.8,443.76,444.47,443.57,33117.55,-0.6,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-14,80.07,79.31,81.53,78.09,92639.69,-1.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-14,5894.23,5893.59,5894.99,5893.32,19108.56,-0.19,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-14,456.53,455.73,457.75,453.81,38786.55,-2.56,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-14,79.86,79.11,80.77,77.65,81851.64,-0.53,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-14,5824.59,5823.61,5825.98,5821.66,105935.51,-2.99,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-14,449.22,448.51,451.02,447.05,11171.9,-1.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-14,79.02,78.08,79.46,77.52,75546.98,-0.66,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-14,5944.46,5943.8,5946.26,5942,108128.87,1.64,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-14,448.98,449.3,450.58,447.79,25112.92,2.26,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-14,79.31,79.82,80.32,78.76,77052.45,2.44,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-14,5924.81,5925.08,5926.51,5924.05,79767.62,1.3,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-14,457.15,457.18,458.45,455.77,81171.28,0.69,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-14,76.44,76.03,78.22,75.64,93837.37,2.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-14,5786.58,5786.04,5786.78,5784.14,88226.18,1.13,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-14,456.09,455.32,458.08,455.08,43946.24,0.85,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-14,76.08,76.71,78.31,75.09,49067.55,-0.5,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-14,5719.63,5720.31,5720.95,5718.3,89461.39,-1.55,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-14,461.14,460.8,461.29,459,81999.86,-1.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-14,75.32,75.16,76.7,73.96,71310.48,-0.09,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-14,5662.33,5662.63,5663.43,5662.14,105383.32,1.83,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-14,453.38,452.42,453.71,451.95,42684.95,0.67,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-14,73.77,74.41,75.87,72.02,11081.5,1.19,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-14,5791.09,5790.52,5792.58,5788.66,44987.57,-0.05,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-14,444.08,444.11,445.54,442.8,37195.9,2.9,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-14,75.51,75.34,76.77,73.48,75071.07,2.97,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-14,5713.43,5713.95,5715.2,5712.17,20433.35,-0.94,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-14,448.7,447.85,449.04,446.07,27581.71,1.36,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-14,78.8,79.15,80.47,77.17,76075.49,0.71,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-14,5947.7,5946.9,5947.78,5946,15609.41,-2.68,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-14,459.36,459.4,460.08,457.63,30248.23,-2.39,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-14,73.75,73.03,73.84,71.8,43930.84,-1.16,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-14,5793.98,5794.47,5794.48,5792.76,37388.68,0.35,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-14,456.62,457.02,458.55,456.07,10082.66,-0.88,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-14,84.14,83.82,85.48,83.61,66062.21,1.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-14,5788.89,5789.75,5790.47,5788.66,26386.24,-1.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-14,456.24,455.55,457.21,454.39,91921.42,2.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-14,84,84.81,85.12,82.62,99654.31,2.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-14,5672.69,5673.68,5674.88,5672.01,42899.34,2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-14,461.74,461.61,462.56,460.1,99607.39,2.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-14,84.63,84.37,85.87,84.35,48321.07,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-14,5907.88,5908.07,5909.62,5907.17,60559.41,-0.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-14,450.47,449.92,451.06,449.43,87836.39,2.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-14,83.74,84.44,86.3,83.15,32609.31,-2.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-14,84.61,84.92,86.89,84.34,107948.15,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-14,5728.48,5727.83,5729.39,5726.69,35239.2,1.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-14,5721.29,5722.22,5723.15,5720.18,72883.67,2.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-14,458.22,458.73,458.94,457.6,85785.14,1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-14,458.65,458.38,459.04,457.59,52552.3,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-14,84.9,84.98,85,83.62,90982.96,1.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-14,85.1,84.31,85.33,83.34,14780.75,-0.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-14,5913.35,5912.65,5915.07,5911.39,67008.66,0.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-14,5710.2,5709.78,5711.95,5708.59,31067.21,-0.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-14,466.38,467.18,469.01,464.82,55641.37,0.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-14,453.93,454.76,456.32,453.26,32345.21,0.96,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-13,82.55,82.31,83.26,82.23,70393.58,0.42,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-13,5875.88,5875.52,5877.3,5875.17,104949.1,-2.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-13,460.46,460.76,461.62,460.34,36488.95,1.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-13,82.14,81.76,82.85,81.07,93082.76,2.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-13,5702.07,5701.44,5702.33,5700.67,70374.41,1.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-13,454.15,454.58,455.86,452.74,28231.88,0.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-13,85.18,85.62,85.75,83.71,45454.68,0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-13,5703.5,5703.18,5703.87,5701.38,83420.61,0.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-13,451.7,451.97,452.66,451.19,92485.17,2.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-13,77.81,77.66,79.11,75.8,89666.79,2.37,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-13,5836.67,5836.35,5837.12,5835.22,108307.8,-0.95,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-13,462.77,462.22,463.68,461.96,49363.73,-1.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-13,79.13,78.45,80.74,77.51,63167.39,0.11,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-13,5731.43,5731.44,5732,5729.59,95106.63,-1.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-13,450.96,450.03,451.12,449.46,37050.67,1.49,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-13,77.51,77.9,78.58,76.52,48918.85,-0.15,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-13,5916.58,5915.74,5916.75,5914.2,14532.18,-0.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-13,462.91,462.1,463.34,461.53,43369.97,-2.5,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-13,75.5,75.27,75.68,74.52,90452.01,-1.23,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-13,5920.02,5919.82,5921.39,5919.31,104205.07,2.06,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-13,461.04,461.08,462.39,459.53,80915.25,0.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-13,77.83,78.27,78.46,77.79,58526.73,2.3,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-13,5731.61,5731.26,5732.26,5729.49,73111.13,-1.64,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-13,443.36,443.25,444.22,441.25,42927.22,2.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-13,80.28,79.73,81.86,78.29,97472.43,-0.05,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-13,5793.39,5794.05,5795.55,5791.84,82572.1,-1.56,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-13,455.62,454.93,456.86,454.73,64425.28,-2.9,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-13,75.97,75.35,77,73.58,24204.63,-1.09,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-13,5746.6,5747.4,5749.29,5746.12,11496.24,1.95,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-13,446.1,445.32,446.53,444.79,73772.5,2.52,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-13,75.84,76.24,77.95,75.45,12876.06,1.09,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-13,5918.33,5918.33,5919.36,5916.63,83374.33,-0.78,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-13,447.41,446.64,448.14,445.52,60608.1,1.41,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-13,78.97,79.85,81.51,77.4,63243.34,-0.8,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-13,5775.57,5776.37,5776.6,5774.42,60503.81,1.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-13,451.64,450.72,452.25,450.51,22690.84,1.87,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-13,75.89,76.2,77.45,75.05,31540.6,2.43,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-13,5726.39,5726.59,5726.64,5725.02,83721.12,2.62,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-13,453.23,453.85,455.12,451.46,29386.73,-1.51,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-13,78.11,78.26,78.27,76.58,36149.61,-0.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-13,5818.07,5817.86,5819.2,5817.25,69714.52,1.59,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-13,458.01,458.46,459.55,456.69,75827.74,2.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-13,77.33,76.54,77.5,75.13,80830.28,2.47,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-13,5907.97,5908.8,5910.41,5907.4,99489.67,-2.3,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-13,445.13,445.12,445.46,443.95,94605.71,0.52,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-13,75.2,75.78,76.42,73.98,18184.25,2.68,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-13,5751,5751.76,5753.18,5750.47,97258.24,-2.51,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-13,452.23,451.92,453.49,451,45945.79,-0.26,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-13,75.47,75.93,77.7,73.98,47249.13,0.08,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-13,5891.02,5890.5,5892.9,5888.81,97064.54,-2.29,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-13,443.92,443.57,444.52,442.7,100134.44,1.22,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-13,82.3,81.31,82.47,80.45,29190.12,-1.6,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-13,5915.97,5915,5916.55,5913.51,10285.09,2.1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-13,456.89,457.84,458.05,455.31,24328.14,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-13,72.89,73.74,74.37,71.29,59479.83,0.31,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-13,5905.17,5905.76,5907.35,5903.64,24351.97,2.55,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-13,450.44,449.72,451.52,448.79,39589.34,-0.87,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-13,85.55,85,85.84,83.3,56765.56,1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-13,5832.7,5832.32,5833.35,5830.67,50301.77,0.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-13,454.68,454.55,456.28,452.65,82499.49,-2.51,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-13,81.55,81.59,82.04,79.99,56606.26,2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-13,5694.83,5693.94,5695.84,5692.06,16413.73,0.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-13,460.76,460.42,460.82,460.22,34595.26,2.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-13,85.15,84.48,86.16,83.42,37094.36,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-13,5862.31,5863.25,5864.93,5862,76375.17,-0.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-13,450.71,450.16,451.88,448.27,45696.97,0.29,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-13,85.94,85.82,86.5,85.13,93329.25,2.52,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-13,83.13,83.87,85.19,82.21,80995.88,0.9,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-13,5921.4,5921.99,5923.45,5919.7,25154.42,2.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-13,5831.4,5831.85,5833.25,5831.37,19116.35,0.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-13,459.88,460.4,460.77,458.06,66474.18,-0.52,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-13,448.96,449.16,450.72,447.92,19125.98,1.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-13,84.11,84.31,85.06,82.14,35222.17,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-13,82.71,83.55,83.61,82.2,99714.76,2.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-13,5715.61,5715.04,5716.17,5713.33,54451.1,-0.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-13,5850.44,5851.33,5852.42,5849.13,76743.2,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-13,452.76,453.5,455.33,451.79,17680,2.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-13,453.53,454.27,455.59,452.27,13374.23,-2.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-10,85.36,85.95,86.82,84.99,81618.02,2.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-10,5664.62,5664.63,5664.81,5663.92,43002.23,2.68,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-10,460.45,461.38,463.37,459.54,67804.18,0.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-10,84.28,84.32,86.25,83.14,69202.41,-0.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-10,5769.31,5768.63,5770.19,5768.25,72845.81,-2.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-10,449.88,449.15,449.96,448.04,96151.77,0.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-10,81.69,81.49,82.15,80.64,99470.04,0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-10,5774.79,5774.65,5775.76,5774.43,19871.79,-0.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-10,456.2,455.3,457.67,453.54,65865.66,-2.42,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-10,76.17,76.11,76.94,74.42,97060.23,-0.38,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-10,5734.12,5733.21,5735.12,5732.5,57414.68,1.05,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-10,446.87,446.93,448.68,445.99,104232.72,-0.64,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-10,79.22,78.63,80.83,77.31,29927.42,2.16,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-10,5747.38,5748.21,5749.38,5746.57,101966.08,1.29,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-10,446.08,446.05,446.16,445.61,86435.23,2.73,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-10,76.76,76.21,76.84,74.96,30210.94,-1.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-10,5882.19,5882.81,5882.99,5880.29,76350.49,-1.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-10,455.17,455.96,456.87,453.79,70683.91,-2.84,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-10,76.36,76.45,77.83,75.3,28713.61,-1.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-10,5835.14,5835.68,5837.35,5833.18,11511.29,1.09,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-10,454.9,454.92,455.9,454.52,29023.48,2.8,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-10,80.67,79.96,80.95,79.07,75190.64,2.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-10,5763.05,5763.52,5763.84,5761.17,51743.85,-1.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-10,461.6,461.17,462.07,459.67,56762.14,0.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-10,80.64,79.97,81.83,78.03,103355.9,2.92,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-10,5804.89,5803.97,5805.81,5802.17,106358.18,-1.11,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-10,444.81,444.03,446.35,442.08,20839.15,-2.93,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-10,77.87,77.84,78.65,76.16,106982.11,0.04,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-10,5926.02,5925.11,5926.91,5924.19,79178.81,2.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-10,454.75,454.28,455.14,452.28,94393.89,-2.87,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-10,79.54,79.68,81.17,77.82,78496.61,0.75,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-10,5893.92,5893.38,5895.37,5892.03,66489.55,1.5,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-10,452.8,452.41,453.13,450.68,33447.43,-1.53,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-10,80.07,79.95,80.94,79.92,79267.5,-0.06,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-10,5935.68,5935.04,5936.37,5933.64,95302.66,-1.03,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-10,452.76,452.73,454.27,451.39,32714.32,-0.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-10,75.94,76.51,77.69,75.28,62223.26,-1.82,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-10,5872.65,5871.89,5873.76,5870.96,93151.83,2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-10,446.98,446.04,447.54,444.86,28291.24,1.01,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-10,78.64,77.83,80.44,77.7,41898.74,1.82,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-10,5677.44,5677.2,5677.62,5676.39,66044.45,0.98,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-10,454.76,454.05,456.4,453.82,15228.45,-0.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-10,77.06,77,78.27,75.61,36527.9,0.85,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-10,5684.47,5683.54,5684.5,5683.4,17293.64,2.07,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-10,451.51,451.9,453.89,450.93,70354.72,1.22,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-10,73.93,73.76,75.7,72.61,101281.34,-2.21,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-10,5729.13,5729.57,5729.66,5727.7,54302.71,-0.53,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-10,456.37,455.48,456.93,455.37,93158.62,-0.62,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-10,76.38,76.49,76.65,75.85,49459.3,1.3,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-10,5844.5,5844.33,5845.07,5842.48,11437.06,-0.04,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-10,452.54,452.86,454.03,451,63557.27,2.39,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-10,79.59,80.55,80.88,79.57,92241.05,1.74,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-10,5857.6,5857.54,5858.63,5855.75,62616.08,-1.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-10,451.55,450.62,453.41,450.53,43859.29,-1.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-10,75.88,76.73,77.47,74.1,33917.5,-1.42,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-10,5940.81,5940.79,5941.76,5940.34,46581.14,-0.14,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-10,460.34,459.39,462.05,459.19,26725.53,1.54,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-10,85.8,85.39,86.32,84.87,83656.32,-1.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-10,5755.12,5755.99,5757.48,5754.38,106067.09,1.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-10,455.84,456.53,457.01,454.95,11808.47,-2.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-10,84.46,84.41,86.28,83.43,38345.43,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-10,5800.23,5800.56,5801.01,5798.27,95060.63,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-10,455.78,455.91,456.63,454.27,100422.64,-0.49,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-10,83.56,84.52,86.41,83.25,67157.75,1.14,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-10,5827.61,5828.6,5829.85,5826.16,65548.85,-1.37,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-10,456.33,455.69,456.58,455.63,94647.41,-0.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-10,84.61,84.91,85.39,83.59,52598.85,1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-10,81.65,81.78,83.35,81.12,79307.26,-1.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-10,5905.43,5906.03,5907.39,5904.42,27744.34,-1.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-10,5805.88,5805.13,5807.56,5805,16128.02,1.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-10,460.34,459.73,461.08,458.58,104056.79,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-10,455.66,456.17,457.83,455.03,75080.86,2.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-10,81.73,81.42,82.42,80.92,82147.27,2.73,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-10,83.23,83.73,85.12,82.36,38926.58,0.8,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-10,5903.51,5903.05,5904.38,5902.76,50417.59,-1.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-10,5770.88,5770.65,5771.25,5769.59,55203.49,0.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-10,451.22,451.14,453.14,450.75,10040.26,2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-10,452.12,451.93,453.42,450.6,69978.61,2.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-09,83.41,84.19,84.95,82.05,92300.81,2.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-09,5789.78,5788.99,5790.24,5787.33,76010.25,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-09,448.22,448.66,449.72,448.09,101398.67,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-09,84.11,84.69,86.35,84.1,53372.56,2.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-09,5799.43,5798.46,5801.11,5796.69,73766.85,2.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-09,450.42,450.72,452.47,448.7,57318.59,0.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-09,84.5,84.55,86.44,84.29,74511.74,1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-09,5717.03,5717.21,5717.36,5716.36,62947.96,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-09,449.87,450.56,452.06,449.67,11886.37,1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-09,77.09,77.37,77.53,76.58,39604.68,0.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-09,5678.23,5678.84,5680.54,5677.67,48365.52,-1.12,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-09,446.14,445.77,447.21,444.55,66261.6,0.6,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-09,76.06,75.59,77.52,74.05,60287.89,1.79,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-09,5739.69,5740.27,5741.85,5738.18,36462.4,-2.28,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-09,461.09,460.48,462.6,458.63,64197.47,0.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-09,74.77,75.34,75.87,73.49,62143.51,-0.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-09,5804.43,5804.18,5805.12,5803.31,94561.34,1.93,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-09,459.51,458.56,461.07,458.24,23861.71,-0.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-09,75.61,75.7,76.42,74.7,38415.81,2.98,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-09,5747.08,5747.96,5749.91,5746.15,87076.12,0.88,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-09,449.91,449.92,450.76,449.81,21113.46,1.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-09,80.08,79.1,80.73,78.35,84079.83,2.56,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-09,5900.56,5901.18,5901.72,5899.88,91652.67,1.35,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-09,446.45,447.08,447.65,444.89,97787.59,-2.12,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-09,78.2,78.24,79.51,76.56,76224.37,2.66,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-09,5899.2,5899.28,5900.25,5898.49,56792.99,-1.58,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-09,455.66,455.54,457.5,454.93,71569.74,-2.29,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-09,77.87,78.59,79.67,77.61,35720.53,-2.17,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-09,5867.25,5866.64,5867.48,5866.19,39157.91,-1.83,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-09,451.25,450.71,453.07,450.02,65381.84,-0.66,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-09,80.41,79.92,82.03,78.18,109421.18,-2.27,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-09,5895.73,5896.1,5897.36,5894.27,53612.46,1.3,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-09,460.88,460.84,461.73,460.26,97494,0.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-09,76.56,76.81,78.78,75.03,20173.31,0.1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-09,5821.52,5822.29,5822.75,5820.91,81453.07,-1.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-09,451.28,450.41,453.12,448.67,16197.99,-2.71,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-09,76.13,76.83,77.71,75.03,77077.46,-0.15,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-09,5932.68,5933.14,5934.75,5931.12,84141.72,0.22,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-09,446.72,447.07,448.04,446.22,46211.26,-1.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-09,76.4,76.97,78.06,75.76,92736.74,2.52,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-09,5910.08,5910.99,5911.75,5908.39,60637.72,2.41,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-09,461.06,461.39,462.85,460.74,40501.83,1.09,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-09,74.66,74.72,75.35,74.63,17757.72,2.32,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-09,5944.63,5943.89,5946.39,5943.21,12637.85,2.24,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-09,448.81,448.53,450.51,447.01,76668.79,-0.83,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-09,76.52,75.93,77.11,75.39,97584.75,-1.36,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-09,5709.47,5710.06,5711.12,5708.5,76798.46,0.48,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-09,455.54,455.14,457.48,453.16,92830.16,-2.59,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-09,74.36,74.47,75.51,73.87,57311.01,2.54,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-09,5818.1,5817.85,5818.96,5817.03,88362.22,-2.95,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-09,442.74,443.09,443.96,441.26,55131.59,-2.02,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-09,81.68,80.76,82.56,79.78,106831.21,0.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-09,5942.86,5943.44,5943.46,5941.65,89753.38,0.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-09,460.07,459.66,461.73,457.83,56420.17,1.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-09,76.24,75.44,76.9,74,28615.2,0,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-09,5725.39,5725.65,5727.44,5724.95,82224.32,-2.44,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-09,444.43,443.59,445.16,443.21,65138.42,2.41,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-09,83.47,82.67,84.4,81.59,16117.4,-0.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-09,5773.97,5774.9,5775.59,5773.8,49886.96,-1.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-09,451.39,450.39,451.88,449.03,27106.25,-2.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-09,83.74,82.91,84.09,81.47,29546.04,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-09,5695.83,5695.87,5697.46,5695.05,84352.64,0.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-09,465.16,465.89,466.74,463.44,46277.46,2.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-09,82.81,82.11,83.19,80.8,74350.49,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-09,5682.27,5683.21,5684.28,5682.22,106365.24,-2.1,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-09,457.83,458.46,460.18,456.03,105913.41,-2.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-09,82.33,82.54,82.76,82.24,28949.33,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-09,80.36,81.16,82.35,80.19,79302.62,1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-09,5679.64,5680.19,5680.43,5678.24,96414.72,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-09,5723.02,5722.59,5724.22,5721.13,106715.31,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-09,458.1,458.65,460.41,456.49,13135.93,-0.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-09,452.31,452.16,453.11,450.42,100004.42,2.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-09,84.16,83.31,84.62,83.01,104701.64,1.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-09,84.49,85.16,87.09,82.81,95068.39,-2.63,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-09,5673,5673.6,5674.13,5671.36,78630.11,-1.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-09,5918.57,5917.63,5919.19,5917.22,51750.14,1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-09,452.16,451.85,453.8,450.95,102291.52,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-09,457.33,457.47,459.2,457.28,24549.35,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-08,84.12,83.56,85.27,82.87,98418.8,-1.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-08,5787.87,5788.39,5789.57,5786.71,89104.52,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-08,468.06,468.47,469.47,466.76,102109.23,-1.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-08,81.34,81.18,83.23,79.29,107595.42,0.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-08,5752.37,5752.61,5753.99,5752.23,25770.87,0.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-08,455.35,455.47,456.39,453.51,86379.61,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-08,84.84,84.55,86.29,83.22,67941.9,-1.23,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-08,5746.01,5745.81,5746.31,5745.69,43973.13,-1.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-08,454.83,454.72,456.39,453.77,102201.95,0.38,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-08,80.27,79.7,81.93,79.29,59511.64,2.99,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-08,5831.88,5831.53,5833.05,5829.74,34444.29,2.9,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-08,449.48,448.85,449.88,448.74,27813.25,-0.1,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-08,77.47,76.77,77.81,75.94,50794.37,0.34,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-08,5745.07,5744.22,5746.6,5743.8,90369.58,-2.91,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-08,441.87,442.76,444.37,440.37,100290.61,2.22,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-08,75.32,75.18,75.84,73.45,93617.76,1.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-08,5814.86,5814.76,5815.42,5814.75,62324.21,-1.27,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-08,446.32,447.32,448.03,445.7,44684.26,1.34,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-08,77,77.68,79.59,75.71,55716.72,2.7,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-08,5676.34,5675.74,5677.6,5674.69,98961.92,-2.38,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-08,457.17,458.16,458.74,456.31,44161.38,0.71,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-08,79.47,79.47,79.7,78.98,109410.16,-0.88,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-08,5913.18,5913.02,5915.1,5912.93,58859.26,-2.88,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-08,463.4,462.51,464.93,461.81,88252.45,-2.94,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-08,77.59,77.19,78.77,76.3,81711.3,0.92,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-08,5779.03,5779.88,5781.4,5778.69,94965.97,-2.06,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-08,443.79,444.72,445.37,442.12,11914.14,-2.98,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-08,77.48,76.81,79.1,76.63,91588.96,1.1,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-08,5811.86,5812.43,5812.76,5810.31,52633.54,-1.47,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-08,458.08,458.57,459.39,457.93,72521.8,0.59,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-08,76.18,76.58,77.09,75.53,107993.06,0.18,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-08,5669.21,5668.44,5670.46,5667.09,15174.06,-0.25,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-08,454.65,455.33,456.2,454.48,35031.29,0.12,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-08,75.15,75.41,76.49,74.25,11407.43,2.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-08,5912.57,5912.71,5913.42,5911.04,95739.36,0.24,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-08,452.7,452.57,452.9,451.31,75740.08,1.32,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-08,78.66,79.11,79.14,78.17,20482.16,-2.69,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-08,5725.75,5726.14,5727.41,5725.45,44933.68,2.1,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-08,443.55,442.89,444.78,441.51,94915.54,-1.15,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-08,78.66,78.5,79.86,77.31,46200.24,2.57,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-08,5831.65,5831.79,5833.65,5830.74,46414.17,-2.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-08,451.1,451.36,452.8,449.94,45454.03,0.44,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-08,73.08,73.98,75.31,71.77,23392.29,2.39,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-08,5805.57,5805.25,5807.16,5804.91,88620.51,0.38,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-08,444.93,444.35,445.8,443.25,45325.66,1.66,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-08,76.34,77.14,77.59,74.46,55964.8,-2.82,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-08,5688.5,5688.11,5688.58,5686.92,95759.66,-0.8,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-08,452.77,452.33,454.27,451.46,25577.79,-2.99,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-08,74.32,74.49,75.6,73.23,80764.54,-0.78,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-08,5829.07,5829.61,5830.56,5827.29,12182.11,-1.38,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-08,456.58,456.43,456.82,456.36,52057.41,0.42,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-08,81.99,81.47,82.91,80.17,82211.58,1.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-08,5771.61,5772.59,5774.33,5770.17,45746.57,0.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-08,456.29,455.67,457.79,453.96,39570.82,1.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-08,76.19,75.87,77.87,75.11,98691.61,0.22,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-08,5698.23,5698.2,5699.99,5697.97,105586.15,-0.12,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-08,448.38,447.5,449.59,446.29,99823.87,-0.41,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-08,83.55,82.68,84.86,81.59,98840.03,0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-08,5826.32,5826.77,5828.75,5825.14,68466.38,-1.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-08,449.16,449.64,451.61,447.55,69783.67,0.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-08,84.54,84.71,86.52,83.73,23700.78,-1.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-08,5817.8,5817.49,5818.2,5816.68,57925.08,2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-08,456.49,455.8,457.53,454.2,25368.59,-1.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-08,81.99,82.55,82.93,81.85,85254.25,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-08,5747.33,5747.27,5749.06,5747.15,104022.57,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-08,466.31,466.72,467.39,465.5,103154.7,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-08,84.43,84.1,86.22,82.44,46026.03,2.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-08,84.18,83.59,84.79,82.16,47712.28,2.7,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-08,5898.98,5898.39,5900.89,5897.19,92771.74,0.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-08,5741.16,5741.68,5743,5740.76,99812.33,0.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-08,450.63,450.37,451.23,449.55,25931.72,1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-08,465.9,465.56,467.08,465.25,38636.58,2.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-08,84.54,84.63,85.81,83.67,55655.99,0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-08,83.27,83.34,84.5,82.42,51440.45,2.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-08,5659.57,5660.28,5660.56,5658.14,99717.37,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-08,5752.12,5751.52,5753.38,5751.12,35195.47,-0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-08,454.21,454.6,455.48,453.58,67777.93,0.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-08,458.93,459.84,460.88,458.71,50932.76,0.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-07,80.95,81.63,81.82,80.45,10446.48,1.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-07,5944.14,5943.18,5945.07,5943,86635.54,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-07,450.28,449.43,450.59,448.26,55878.9,-1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-07,86.71,86,87.78,85.69,57674.37,-0.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-07,5942.18,5941.94,5944.16,5940.53,72365.95,-1.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-07,451.03,451.04,452.21,449.32,99520.47,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-07,83.17,83.59,84.31,83.11,50509.16,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-07,5721.55,5721.84,5722.2,5720.37,22559.25,0.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-07,462.47,461.51,463.39,460.97,107120.35,-2.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-07,77.54,77.84,78.85,77.23,54963.05,-1.09,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-07,5795.15,5794.7,5796.63,5794.3,70229.28,1.18,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-07,443.1,443.88,444.5,441.49,105730.84,-0.26,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-07,76.34,75.62,77.82,74.76,66331.07,-0.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-07,5907.3,5908.15,5909.8,5905.33,40811.56,0.07,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-07,446.17,446.15,447.58,444.91,28107.07,2.92,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-07,77.38,76.38,78.17,75.29,66254.41,2.84,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-07,5832.76,5832.2,5833.91,5831.2,88600.17,0.68,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-07,459.52,459.32,461.37,458.85,76105.09,-0.45,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-07,75.63,75.25,77,75.15,94810.32,0.21,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-07,5679.08,5678.27,5680.08,5678.08,67263.28,-1.36,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-07,455.05,454.69,455.86,453.65,100340.82,-0.61,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-07,76.95,77.65,78.1,76.75,12127.34,0.91,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-07,5705.77,5705.85,5706.48,5704.68,107337.94,2.16,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-07,445.4,445.23,447.23,444.36,82419.85,-2.3,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-07,80.12,79.43,80.51,78.52,21636.65,1.36,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-07,5798.41,5797.92,5798.45,5796.84,103525.5,-0.63,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-07,453.24,453.7,455.15,452.81,19574.53,-2.86,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-07,77.26,77.64,78.17,76.2,67747.78,-2.3,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-07,5919.13,5918.29,5920.89,5918.11,57712.29,-2.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-07,448.12,448.48,449.99,446.32,42364.9,1.63,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-07,78.56,78.03,80.5,77.24,88222.33,0.71,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-07,5694.48,5694.64,5695.73,5692.87,46560.82,1.56,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-07,459.81,460.55,462.33,459.77,69782.86,0.42,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-07,76.72,76.62,77.04,74.95,35770.44,-1.5,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-07,5907.53,5907.2,5908.19,5906.7,27237.05,2.52,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-07,446.57,447.43,449.17,445.04,20623.1,1.09,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-07,77.02,77.88,78.98,77.01,36653.83,-2.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-07,5727.44,5728.32,5729.42,5725.55,66658.98,1.92,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-07,447.36,447.46,448.41,446.37,30508.89,0.19,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-07,78.27,78.57,79.11,76.35,89942.61,1.08,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-07,5838.02,5837.22,5838.56,5835.6,56245.42,-1.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-07,448.33,447.42,449.29,446.16,55404.38,2.98,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-07,75.34,74.91,76.97,74.86,22691.88,-0.11,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-07,5732.09,5732.45,5732.97,5730.95,76768.17,-1.68,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-07,445.45,444.62,446.56,443.64,98919.22,-2.57,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-07,76.42,76.54,78.21,74.86,95233.88,-1.73,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-07,5944.18,5943.59,5945.52,5943.07,68778.14,-1.62,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-07,445.62,445.71,447.44,444.71,14973.83,2.08,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-07,77.82,77.64,78.16,76.56,68142.32,-1.58,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-07,5830.39,5831.07,5832.37,5828.45,77452.31,-1.81,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-07,451.58,450.93,451.89,450.15,60620,-2.15,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-07,80.33,80.17,81.87,79.6,83081.31,-0.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-07,5858.27,5859.08,5860.77,5857.6,78562.3,0.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-07,445.4,445.67,447.25,444.52,38300.55,1.09,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-07,73.54,73.75,75.35,72.32,34725.25,-2.84,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-07,5876.27,5876.99,5877.27,5875.1,106022.05,1.02,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-07,452.8,453.52,454.28,451.02,93512.38,1.97,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-07,82.71,82.39,83.77,81.79,87436.65,2.6,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-07,5949.36,5950,5951.71,5948.49,31865.28,1.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-07,465.21,465.64,467.53,463.93,36034.98,-1.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-07,85.48,85.29,85.91,85.16,10574.14,-0.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-07,5860.47,5859.73,5861.33,5859.13,53025.31,0.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-07,459.93,459.83,461.82,459.09,49770.97,1.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-07,81.66,81.25,83.46,80.1,16367.93,1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-07,5902.2,5901.98,5902.57,5901.35,27133.72,2.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-07,459.63,458.85,460.63,457.28,49434.79,2.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-07,83.71,83.46,85.32,82.69,88136.13,0.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-07,81.83,82.55,84.24,81.61,78359.89,2.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-07,5842.86,5842.43,5844.04,5842.05,78204.83,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-07,5952.19,5952.86,5954.01,5950.27,30901.26,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-07,462.81,463.42,463.89,461.01,50062.49,0.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-07,449.57,450.16,451.23,447.97,44212.55,-2.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-07,84.3,85.19,86.71,82.37,45121.86,-2.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-07,83.97,84.56,84.8,82.22,40436.39,-0.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-07,5676.7,5677.16,5678.56,5675.78,72664.88,1.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-07,5952.59,5953.36,5954.37,5951.55,70043.84,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-07,453.48,452.66,455.02,451.06,27282.67,0.57,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-07,457.54,457.83,458.19,457.45,33416.06,-1.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-06,83.3,82.44,83.3,81.47,77480.4,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-06,5681.88,5681.52,5683.61,5680.21,60175.34,-0.26,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-06,452,451.26,452.66,450.21,68763.18,1.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-06,86.02,85.7,87.22,83.72,49378.65,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-06,5857.05,5856.14,5858.61,5854.98,47327.53,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-06,463.54,464.38,464.69,462.56,56924.52,2.7,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-06,82.3,82.51,83.45,81.45,62143.3,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-06,5813.5,5812.76,5815.03,5812.5,34652.84,1.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-06,465.98,466.95,468,465.61,73532.91,0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-06,76.55,76.52,76.62,75.56,16765.65,0.61,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-06,5897.16,5896.39,5897.9,5895.37,30036.4,1.33,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-06,459.91,460.66,461.48,458.6,101530.14,-2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-06,78.47,78.17,78.49,77.91,56407.57,-1.96,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-06,5910.67,5910.27,5912.41,5909.04,26686.69,-1.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-06,442.43,443.28,444.31,441.12,43102.48,0.28,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-06,80.66,79.89,82.62,78.96,55781.8,1.52,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-06,5728.12,5728.34,5728.63,5727.6,62321.95,-1.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-06,449.42,448.73,451.35,447.51,12425.68,-2.11,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-06,76.01,76.24,77.06,75.84,107124.41,1.8,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-06,5827.22,5827.67,5829.09,5827.06,74392.22,-0.14,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-06,449.2,448.52,450.44,448.11,35627.55,-2.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-06,79.99,79.1,81.07,78.23,22294.53,2.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-06,5822.37,5822.6,5822.68,5821.49,19959.86,-1.41,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-06,452.1,451.12,452.17,450.28,31107.75,1.54,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-06,79.01,78.8,80.67,77.53,18423.09,-1.49,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-06,5912.36,5912.62,5913.69,5910.73,62471.22,-1.55,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-06,460.38,460.65,460.95,459.21,96443.98,2.48,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-06,76.75,77.15,78.24,76.47,21206.25,1.66,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-06,5915.36,5916.34,5917.13,5913.54,27125.68,-2.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-06,444.3,443.32,446.18,443.24,39101.27,1.43,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-06,75.32,75.25,75.55,73.99,94236.7,-0.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-06,5805.19,5805.74,5806.3,5804.66,65562,2.95,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-06,458.24,459.09,460.37,458,41079.38,-1.88,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-06,75.89,75.11,77.06,73.29,59226.69,-1.2,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-06,5929.9,5929.71,5930.72,5927.88,39417.96,2.36,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-06,443.14,443.46,445.28,441.51,98503.69,0.23,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-06,79.16,78.42,80.99,76.49,92798.6,-2.85,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-06,5833.49,5833.37,5833.67,5832.4,109448.92,-1.99,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-06,447.02,448.01,449.66,446.02,54805.81,0.28,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-06,78.84,78.36,80.82,76.59,99517.51,2.42,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-06,5763.5,5763.17,5764.37,5761.36,45489.99,-2.98,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-06,450.87,449.99,451.81,449.06,57737.42,0.39,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-06,73.57,73.46,75.22,72.87,65831.2,-0.18,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-06,5727.81,5727.35,5729.48,5726.8,90659,-2.1,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-06,457.28,457.64,458.87,456.73,83718.05,-0.2,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-06,73.43,74.02,75.02,71.91,34847.62,1.79,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-06,5709.91,5709.07,5710.85,5708.52,20374.39,1.8,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-06,449.07,449.62,450.38,448.76,45071.94,2.25,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-06,76.39,76.15,77.31,75.84,35231.57,2.68,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-06,5764.2,5763.28,5765.8,5762.86,73265.66,1.66,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-06,440.51,440.43,441.56,439.04,100886.15,-1.14,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-06,79.04,79.57,80.32,77.38,100538.36,2.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-06,5672.84,5673.58,5674.18,5671.58,64669.16,0.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-06,448.99,449.88,451.27,447.75,90748.23,-0.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-06,77.06,77.31,78.82,75.84,49324.55,1.3,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-06,5729.31,5729.4,5730.23,5729.01,96555.14,-2.48,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-06,449.81,449.55,449.82,448.76,78007.89,-1.27,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-06,84.28,84.72,85.98,82.96,15025.69,0.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-06,5842.27,5842.6,5844.24,5841.96,105618.66,-1.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-06,455.64,456.22,456.91,454.71,39891.1,0.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-06,85.22,85.57,86.1,85.11,42181.8,1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-06,5801.02,5801.7,5802.51,5799.26,28964.07,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-06,462.05,462.06,462.31,461.69,25049.27,-1.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-06,80.75,81.25,82.1,79.8,22204.9,1.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-06,5797.61,5797.91,5799.4,5795.77,15056.53,0.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-06,449.72,448.97,450.34,447.71,60847.43,-0.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-06,85.16,85.15,85.58,85.03,20203.97,-1.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-06,83.89,84.28,85.49,82.82,13206.32,-1.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-06,5857.72,5858.63,5860.58,5855.86,36257.94,0.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-06,5827.64,5827.19,5829.6,5826.42,103190.63,1.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-06,451.25,450.27,452.01,449.95,14281.78,-0.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-06,454.3,454.41,456.32,453.05,73385.88,2.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-06,82.78,82.86,83.47,82.12,26476.88,1.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-06,82.52,83.14,84.89,81.16,91210.93,1.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-06,5772.59,5772.5,5774.5,5771.6,21192,-0.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-06,5761.68,5761.84,5762.11,5760.28,40321.2,0.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-06,468.64,467.74,470.53,466.95,33253.84,-1.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-06,456.89,457.28,459.01,456.42,73370.8,1.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-03,83.95,83.57,84.42,81.88,56530.6,0.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-03,5925.85,5926.64,5927.22,5925.14,36725.54,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-03,455.56,455.8,457.06,453.89,39783.09,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-03,85.26,85.21,87.03,83.5,33726.3,-2.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-03,5760.49,5760.5,5760.95,5759.99,37936.55,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-03,460.11,460.36,460.59,459.29,61870.75,0.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-03,84.75,84.81,85.18,84.7,25126.59,0.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-03,5843.26,5843.45,5844.56,5842.32,65107.72,2.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-03,463.4,463.37,464.11,461.94,54170.78,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-03,77.98,78.02,79.23,76.52,36534.89,-2.83,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-03,5796.6,5797.14,5798.4,5796.28,16776,0.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-03,457.91,458.68,458.84,457.69,53050.06,-2.42,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-03,78.57,78.83,79.77,77.55,106662.92,-2.93,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-03,5924.2,5924.85,5926.05,5923.78,56124.37,0.89,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-03,459.61,460.14,461.85,459.47,100710.06,1.58,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-03,79.72,79.03,80.5,78.92,93121.36,2.43,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-03,5714.97,5714.55,5715.23,5713.82,17179.02,-1.09,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-03,456.04,456.72,457.11,455.8,60954.67,-2.6,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-03,77.02,76.43,77.06,75.27,21760.49,0.03,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-03,5670.16,5670.47,5671.3,5668.6,56547.97,-0.47,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-03,451.84,451.97,452.17,450.33,95578.33,-2.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-03,75.83,75.22,77.15,74.89,55935.53,0.31,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-03,5946.77,5947.51,5947.53,5945.92,26405.05,-0.37,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-03,443.43,442.74,445.21,441.73,93392.43,-0.32,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-03,77.75,78.6,78.88,77.4,77353.98,0.21,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-03,5680.13,5679.69,5681.4,5678.42,90700.21,-2.71,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-03,452.81,453.57,454.22,451.88,50791.89,-0.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-03,78.02,78.69,80.64,77.2,74109.9,0.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-03,5728.58,5727.92,5730.08,5727.9,100534.23,-1.65,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-03,449.28,449.04,449.56,447.35,76358.9,-1.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-03,76.83,76.81,77.04,74.97,73014.64,0.39,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-03,5690.18,5690.11,5691.69,5689.32,87369.9,-0.86,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-03,451,451.3,452.15,450.14,65650.87,-2.07,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-03,80.03,79.57,81.27,78.1,69137.49,-2.49,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-03,5811.63,5812.08,5814.05,5809.82,65508.43,0.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-03,459.69,459.13,460.19,458.26,21872.29,2.93,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-03,75.74,75.24,77.71,73.71,29848.43,0.16,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-03,5710.9,5711.16,5711.17,5709.94,61992.68,2.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-03,445.02,444.79,445.29,443.19,102473.04,0.81,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-03,76.41,75.77,76.87,74.91,29230.19,-1.19,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-03,5686.92,5686.49,5688.42,5685.41,103753.26,-0.53,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-03,444.97,444.06,445.26,442.28,101704.52,-1.05,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-03,76.18,76.28,77.72,74.78,62596.14,0.13,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-03,5668.25,5667.93,5668.7,5667.1,55692.7,2.89,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-03,451.61,452.54,454,450,14485.21,-2.52,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-03,76.1,76.23,76.91,74.12,39717.73,-2.08,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-03,5664.83,5664.42,5665.82,5662.54,49733.79,1.03,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-03,450.78,451.36,452.21,449.44,101629.16,-1.13,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-03,77.36,76.59,79.08,76.28,47289.1,-0.54,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-03,5741.14,5742.11,5743.47,5739.2,92660.75,1.66,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-03,447.52,448.13,449.22,447.2,81024.79,-1.82,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-03,83.24,82.84,85.06,81.74,32446.32,-0.68,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-03,5844.55,5844.37,5845.76,5843.02,38060.46,-2.7,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-03,462.46,462.51,464.39,462.12,61644.97,2.27,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-03,73.55,73.87,74.08,72.08,50248.47,-1.02,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-03,5716.75,5717.1,5718.39,5715.66,19531.04,0.85,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-03,443.03,442.49,443.27,441.85,56592.04,-0.88,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-03,84.58,83.72,85.15,83.06,34947.16,-2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-03,5832.46,5833.38,5835.32,5830.55,92755.11,0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-03,455.57,454.75,457.48,453.35,79806.25,-2.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-03,83.96,84.71,86.16,82.51,18889.6,-1.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-03,5875.44,5875.36,5876.61,5874.66,72929.42,2.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-03,466.46,467.18,469.11,464.86,86397.45,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-03,80.91,81.66,82.09,80.05,54918.06,0.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-03,5741.37,5741.88,5743.39,5740.76,19338.28,-2.21,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-03,468.35,467.37,469.98,465.94,82102.34,0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-03,82.51,81.74,82.63,80.51,60145.19,-0.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-03,84.1,83.72,84.99,82.26,31998.05,1.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-03,5820.51,5821.05,5821.83,5818.76,14592.15,-1.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-03,5876.81,5877.06,5877.45,5876.76,91062.54,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-03,449.27,449.2,451.14,448.11,13743.83,0.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-03,450.68,450.72,452.38,449.33,75469.09,-2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-03,85.02,84.86,86.88,84.63,68975.53,2.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-03,80.24,81.15,82.39,78.33,71615.88,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-03,5723.22,5723.95,5725.33,5721.64,32719.05,2.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-03,5674.35,5674.13,5675.63,5673.81,13860.71,-2.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-03,447.78,448.75,448.82,447.24,94457.99,1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-03,461.48,460.84,461.79,459.2,48072.1,0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-02,84.36,83.39,85.23,83.12,68689.6,-2.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-02,5750.15,5749.74,5750.5,5748.05,51794.38,2.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-02,469.2,468.25,469.83,467.86,100439.29,0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-02,85.17,85.2,85.52,84.36,50729.16,2.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-02,5951.96,5951.09,5953.9,5949.24,53773.52,1.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-02,461.22,460.51,461.35,459.17,82731.72,1.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-02,84.75,84.91,85.52,83.97,61530.41,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-02,5722.21,5721.54,5722.4,5720.12,13133,-0.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-02,449.95,449.71,450.62,449.52,46129.35,1.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-02,78.09,78.76,80.37,77.62,109656.46,-0.86,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-02,5711.93,5712.03,5713.95,5710.6,64577.31,1.35,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-02,447.17,447.8,449.61,445.6,103167.48,-1.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-02,76.67,75.94,76.93,75,60815.49,0.89,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-02,5800.04,5799.74,5800.61,5798.15,106622.83,1.88,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-02,450.96,451.94,453.15,449.4,14651.67,0.06,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-02,77.05,77.06,77.18,75.97,58409.03,-2.03,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-02,5775.82,5775.35,5776.92,5773.36,67357.45,-2.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-02,448.73,449.62,449.76,447.34,68184.61,-1.92,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-02,77.67,78.4,78.49,75.83,65360.05,-2.62,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-02,5927.08,5926.27,5927.33,5924.7,104323.09,2.59,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-02,450.02,450.46,452,448.82,60553.91,-0.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-02,79.98,79.72,80.19,77.89,105877.61,2.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-02,5864.98,5865.17,5865.8,5863.58,66309.5,-2.42,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-02,445.9,445.8,446.29,444.94,57939.18,0.88,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-02,77.3,77.56,79,76.05,19804.23,2.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-02,5907.81,5907.78,5909.48,5907.75,81397.42,1.53,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-02,452.68,453.08,453.24,452.23,105227.35,-2.15,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-02,76.52,76.89,78.65,76.37,75400.09,2.3,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-02,5934.48,5934.13,5934.98,5933.41,72359.45,-1.99,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-02,442.06,442.98,443.12,440.13,50426.14,-1.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-02,79.61,78.63,80.04,78.29,94545.59,2.97,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-02,5898.27,5897.94,5899.33,5896.74,40554.13,-2.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-02,444.64,444.02,446.26,442.68,107895,0.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-02,78.27,79.15,79.45,77.96,53620.24,1.2,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-02,5867.04,5866.73,5868.72,5865.09,69967.67,1.08,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-02,456.59,457.17,458.46,454.61,91134.72,-0.47,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-02,77.78,78.08,78.31,77.62,87979.39,0.35,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-02,5703.97,5704.86,5705.8,5703.7,50865.54,-0.71,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-02,446.75,447.52,448.82,445.84,100878.17,-0.08,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-02,79.98,79.92,80.41,79.92,91413.24,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-02,5800.16,5799.78,5801.22,5799.57,90444.12,1.12,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-02,457.07,456.49,457.29,456.06,80091.13,0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-02,75.14,74.87,75.8,74.38,84923.19,-0.5,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-02,5689.21,5689,5690.14,5688.65,24996.47,2.97,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-02,458.46,457.47,458.62,457.14,105482.91,2.47,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-02,75.02,75.21,76.17,74.92,12686.49,2.91,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-02,5817.1,5816.17,5817.3,5814.62,27590.98,2.75,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-02,451.93,452.47,452.91,451.33,17786.87,-0.98,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-02,76.15,77.15,77.51,75.06,101372.66,0.29,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-02,5823.89,5823.6,5825.25,5822.39,74120.93,1.03,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-02,441.51,442.21,443.58,440.24,55389.76,-2.99,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-02,81.16,81.35,82.92,80.38,108684.41,0.63,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-02,5685.91,5686.31,5687.86,5684.76,50098.61,1.28,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-02,447.27,447.08,448.87,445.28,44358.97,0.38,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-02,77.28,77.76,79.43,77.08,66822.37,2.16,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-02,5833.82,5832.95,5834.85,5831.32,66493.79,-1.24,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-02,451.53,451.42,453.34,451.32,83873.05,1.54,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-02,85.32,85.62,86.85,83.6,104192.34,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-02,5886.37,5885.43,5888.21,5884.83,31332.14,0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-02,454.28,455.08,456.37,454.23,30471.88,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-02,86.16,85.42,87.08,85.39,101884.24,2.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-02,5678.09,5678.05,5679.18,5676.52,89808.86,-1.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-02,464.86,464.07,465.18,463.52,20281.81,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-02,82.55,83.25,84.33,82.05,64327.09,2.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-02,5680.81,5680.31,5681.22,5679.46,59111.78,2.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-02,468.41,468,470.32,467.46,24405.85,1.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-02,85.02,84.48,86.29,82.84,86974.98,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-02,84.05,83.2,84.59,82.47,41400.79,1.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-02,5904.62,5903.83,5905.39,5902.42,22222.91,1.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-02,5755.6,5754.96,5755.73,5754.67,85646.65,1.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-02,466.56,466.97,467.72,465.02,108826.12,1.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-02,463.93,463.46,465.76,461.6,95134.02,2.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-02,82.38,82.21,82.77,80.53,34696.35,0.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-02,85.46,85.24,86.39,84.07,81466.43,-1.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-02,5847.61,5847.52,5848.05,5845.9,94991.26,2.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-02,5674.99,5674.04,5676.63,5672.59,61764.43,2.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-02,450.32,450.89,451.87,450.05,86783.83,2.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-02,466.52,466.23,467.72,465.01,91171.49,1.53,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-04-01,83.64,83.86,85.41,83.24,36889.77,1.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-04-01,5892.68,5892.99,5894.77,5892.05,84357.17,-1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-04-01,456.41,457.21,457.66,454.55,75585.57,1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-04-01,83.13,82.37,83.95,82.04,62136.41,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-04-01,5789.29,5789.43,5789.96,5787.73,10758.59,-2.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-04-01,452.05,451.43,452.65,451.11,29687.21,2.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-04-01,85.73,85.36,86.47,84.16,63515.5,-1.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-04-01,5753.79,5753.45,5754.06,5752.6,84064.37,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-04-01,460.18,460.43,460.98,459.2,72908.61,-2.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-04-01,75.92,75.49,76.24,74.07,83163.15,2.98,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-04-01,5880.92,5880.59,5881.27,5880.34,11976.61,1.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-04-01,454.72,454.7,456.26,453.11,76594.54,-2.09,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-04-01,76.83,75.86,77.27,75.33,64684.1,0.2,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-04-01,5703.96,5704.9,5706.48,5703.1,79113.13,0.28,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-04-01,445.47,446.07,447.95,444.38,32560.17,-1.88,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-04-01,75.41,75.92,77.66,74.4,103376.86,2.04,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-04-01,5929.84,5928.88,5930.9,5927.9,65261.37,2.85,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-04-01,458.49,458.63,458.84,458.12,42401.84,2.72,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-04-01,77.29,77.04,77.61,76.45,68613.11,-2.52,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-04-01,5811.28,5810.76,5811.4,5808.91,91772.38,1.21,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-04-01,451.49,451,451.76,449.7,56986.86,-2.6,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-04-01,76.25,77.09,77.54,75.66,60954.37,1.83,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-04-01,5741.8,5741.97,5743.52,5740.91,58485.02,-2.35,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-04-01,460.16,460.88,462.49,458.5,29314.97,-2.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-04-01,75.38,75.15,75.75,75.03,75072.73,-2.77,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-04-01,5864.34,5865.09,5866.04,5863.62,100631.29,1.79,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-04-01,444.39,444.15,446.23,443.81,39610.92,-2.24,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-04-01,78.8,78.17,80.06,77.43,61220.79,1.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-04-01,5909.04,5909.86,5910.09,5907.81,41170.26,-0.79,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-04-01,454.78,454.1,455.32,452.56,21208.3,-2.95,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-04-01,76.38,76.03,78.21,74.27,101402.36,2.75,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-04-01,5670.38,5669.58,5670.98,5667.93,46993.71,-0.34,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-04-01,451.33,450.87,452.91,450.11,91698.18,2.77,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-04-01,78.7,78.81,79.36,78.07,20783.89,2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-04-01,5865.23,5866.15,5866.29,5865.08,51603.62,1.2,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-04-01,448.39,448.48,450.15,446.56,30646.58,-2.58,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-04-01,78.05,77.44,78.47,76.53,99279.41,-0.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-04-01,5674.29,5673.43,5676.25,5672.58,68353.19,2.3,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-04-01,457.3,457.02,457.83,456.69,104767.18,0.33,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-04-01,77.88,77.66,79.81,76.86,67712.93,-2.13,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-04-01,5662.06,5663.06,5664.71,5660.5,74508.16,3,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-04-01,455.93,456.46,457.85,454.26,89050.67,0.81,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-04-01,78.42,77.71,79.43,76.06,99756.77,2.55,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-04-01,5927.53,5928.48,5929.14,5926.88,72461.57,2.63,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-04-01,454.22,454.49,455.92,453.82,108498.94,1.71,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-04-01,77.68,76.73,78.6,76.41,97989.11,-1.55,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-04-01,5803.24,5803.28,5803.46,5802.64,33095.14,1.77,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-04-01,441.02,440.51,441.28,440.08,92279.2,-1.23,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-04-01,74.12,74.56,75.58,73.31,37786.92,2.04,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-04-01,5693.74,5693.48,5695.73,5692.42,69955.9,-0.45,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-04-01,440.49,440.64,441.56,440.35,70292.57,1.03,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-04-01,81.83,82.67,83.96,79.88,76878.17,-0.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-04-01,5765.09,5764.47,5765.67,5762.75,97185.79,-0.29,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-04-01,456.57,457.45,458.3,455.52,72036.51,0.3,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-04-01,75.76,76.67,77.92,74.41,51848.05,-0.77,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-04-01,5940.69,5941.17,5941.58,5940.1,64584.76,-0.53,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-04-01,444.58,445.3,446.93,442.88,83436.89,0.45,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-04-01,86.63,85.7,88.56,84.06,26449.97,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-04-01,5857.14,5857.21,5859.17,5856.58,37717.27,1.88,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-04-01,459.38,459.29,460.73,457.56,25923.3,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-04-01,83.38,82.44,84.51,81.41,103815.22,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-04-01,5818.97,5819.67,5820.5,5818.87,92015.77,-1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-04-01,461.28,460.63,461.5,459.45,66634.87,2.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-04-01,82.58,82.23,84.51,80.85,49537.92,1.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-04-01,5792.18,5792.54,5792.61,5791.37,89718.33,-0.07,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-04-01,456.47,456.04,457.43,455.76,58721.93,-0.92,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-04-01,84.85,84.52,86.25,83.1,80975.84,-1.99,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-04-01,80.73,81.26,82.03,80.25,40187.23,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-04-01,5870.71,5871.15,5871.72,5868.85,88282.55,-1.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-04-01,5879.36,5878.71,5880.04,5877.05,16650.4,0.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-04-01,453.81,454.09,455.35,451.93,68214.46,2.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-04-01,456.5,455.52,457.35,454.66,64470.66,0.03,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-04-01,85.66,85.6,86.12,84.52,64345.18,2.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-04-01,84.86,84.18,85.05,82.25,77652.99,-2.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-04-01,5803.14,5803.63,5803.69,5802.38,37943.23,0.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-04-01,5882.11,5882.21,5883.36,5881.36,13513.59,1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-04-01,468.28,467.72,468.44,466.47,105623.29,-1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-04-01,456.85,456.89,457.57,455.47,91743.32,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-31,83.49,82.78,83.72,82.57,34045.57,2.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-31,5664.39,5665.02,5665.04,5664.02,89761.08,-0.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-31,450.46,449.5,450.64,448.17,104881.97,-2.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-31,86.41,85.43,88.06,83.87,47455.07,-1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-31,5933.65,5932.79,5934.33,5932.25,33064.71,2.3,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-31,463.03,463.38,464.75,462.55,67158.11,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-31,85.97,85.68,86.33,85.24,57010.57,0.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-31,5696.77,5696.22,5697.41,5695.39,31744.29,2.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-31,458.14,458.14,458.21,457.15,80564.4,2.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-31,77.55,76.87,78.8,74.99,100584.63,0.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-31,5749.1,5749.95,5750.84,5747.92,44595.85,-0.1,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-31,462.09,461.79,462.53,460.44,102615.04,-1.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-31,75.91,76.18,76.65,75.77,105510.17,0.19,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-31,5839.57,5838.83,5840.22,5836.97,17919.47,-1.62,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-31,446.57,446.65,446.78,445.72,58082.98,-2.25,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-31,76.29,77.18,77.91,75.11,23935.15,2.62,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-31,5914.64,5914.12,5915.86,5913.05,106051.73,1.72,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-31,445.31,444.35,446.52,442.41,54310.19,2.07,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-31,78.92,78.13,79.16,76.25,61036.67,-0.7,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-31,5840.01,5840.24,5841.46,5838.73,48216.21,2.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-31,456.72,457.51,458.23,455.99,107090.72,-0.19,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-31,78.27,78.24,79.47,77.7,11643.55,2.99,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-31,5658.94,5659.91,5660.7,5658.6,32019.67,-1.68,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-31,444.83,445.69,445.95,444.35,99383.69,2.98,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-31,79.7,79.91,80.87,77.78,13071.48,-0.1,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-31,5794.59,5794.73,5795.51,5793.87,29275.32,-2.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-31,454.49,455.11,456.87,453.31,88870.18,1.65,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-31,79.4,79.75,79.77,79.04,80398.99,-0.67,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-31,5814.66,5813.72,5816.24,5812.4,104426.28,-1.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-31,455.8,455.21,457.63,453.25,96300.3,1.62,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-31,79.05,78.71,79.32,78.35,94323.46,-2.18,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-31,5700.85,5701.24,5701.29,5700.59,85087.83,-0.48,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-31,448.27,448.62,449.13,447.98,92843.29,-0.36,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-31,78.42,77.85,78.93,76.31,66024.2,2.07,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-31,5835.14,5834.31,5835.41,5833.06,87896.29,2.93,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-31,448.09,448.36,449.18,446.94,43197.18,0.98,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-31,77.62,78.33,79.52,76.1,99879.17,1.77,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-31,5818.27,5817.48,5819.31,5816.92,39504.65,-1.29,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-31,451.6,452.16,453.74,450.58,95034.28,-1.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-31,74.64,75.05,75.14,74.37,43021.71,-0.36,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-31,5926.5,5926.07,5928.09,5925.37,90283.54,0.01,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-31,459.72,460.69,461.07,459.06,53496.05,-1.86,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-31,74.76,73.84,75.48,73.29,13556.89,-1.53,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-31,5684.73,5683.99,5686.1,5683.72,44046.13,-2.33,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-31,448.02,448.73,449.81,446.61,96615.26,1.03,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-31,73.94,74.15,76.01,72.52,76825.13,-1.08,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-31,5707.05,5707.04,5708.88,5706.38,54754.34,0.23,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-31,440.24,440.24,440.45,439.51,108277.85,1.2,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-31,72.07,72.84,74.65,71.11,58892.19,0.94,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-31,5820.26,5819.48,5820.56,5819.16,31229.4,-1.7,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-31,443.81,443.48,444.67,443.19,10872.72,1.02,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-31,79.52,80.07,80.7,79.07,30990.41,-1.83,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-31,5933.18,5933.66,5934.32,5931.97,18297.6,-0.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-31,464.02,464.16,465.22,463.35,81074.57,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-31,74.16,73.16,74.58,72.2,53097.3,-1.12,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-31,5765.27,5766.15,5766.67,5764.18,106685.83,-0.61,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-31,442.53,443.44,444.35,442.33,65978.43,-0.08,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-31,82,81.66,83.89,81.3,83293.39,0.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-31,5889.97,5890.46,5891.03,5888.62,74630.78,1.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-31,456.05,456.33,458.03,455.81,103556.9,1.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-31,84.39,84.53,84.81,83.35,23443.21,1.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-31,5675.9,5676.79,5677.73,5675.18,62261.08,-1.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-31,459.84,460.14,461.85,458.6,71459.02,0.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-31,84.14,84.72,85.39,82.44,71803.64,2.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-31,5938.14,5938.19,5938.41,5936.96,19147.27,-2.57,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-31,460.32,460.08,460.81,458.98,105405.4,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-31,82.1,81.31,82.54,80.15,68376.22,-2.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-31,82.57,82.79,84.41,81.03,67922.81,0.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-31,5926.27,5925.77,5927.2,5924.82,22365.2,0.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-31,5803.6,5803.42,5805.46,5802.64,37436.22,-1.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-31,468.91,468.09,469.86,467.58,38105.91,-2.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-31,450.54,451.12,452.62,449.11,73291.94,-0.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-31,83.73,83.01,84.54,81.99,51516.71,2.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-31,86.43,85.87,87.98,85.61,57851.29,-1.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-31,5940.81,5941.81,5942.63,5940.77,12131.97,-2.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-31,5952.39,5952.27,5953.21,5951.83,93029.73,2.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-31,464.35,464.42,465.03,462.79,31877.51,-1.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-31,455.98,456.39,456.73,455.36,57439.24,0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-30,86.35,85.82,87.21,84.76,13770.12,-2.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-30,5780.5,5780.04,5780.95,5779.09,77553.72,-0.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-30,450.84,450.64,452.8,449.16,42398.86,0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-30,85.26,84.77,87,83.78,56729.15,-0.35,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-30,5675.01,5674.05,5676.78,5672.96,97039.02,1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-30,466.38,466.55,466.91,465.16,74166.5,0.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-30,82.21,81.62,84.14,81.43,66816.63,2.4,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-30,5835.98,5835.43,5837.46,5834.78,58485.7,1.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-30,455,455.03,455.87,453.34,65831.56,0.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-30,78.37,77.62,78.88,76.76,41625.8,2.21,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-30,5848.22,5847.32,5849.27,5845.39,16607.02,0.53,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-30,457.8,457.85,458.24,457.65,49199.09,2.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-30,78.54,77.73,78.95,76.55,92030.58,0.99,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-30,5707.47,5706.55,5709.45,5705.89,57803.59,1.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-30,460.23,460.92,462.31,459.92,20716.8,-0.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-30,78.38,77.6,80.07,76.47,17725.99,1.8,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-30,5873.84,5873.57,5874.73,5871.84,52506.19,2.05,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-30,446.23,445.97,446.53,444.97,102949.87,-1.07,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-30,78.67,78.75,79.71,78.39,57418.8,0.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-30,5914.79,5915.31,5917.16,5913.07,40741.2,-2.35,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-30,457.41,456.46,457.96,454.91,94111.18,1.67,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-30,80.14,79.37,81.37,78.04,96049.34,-2.76,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-30,5941.99,5942.17,5943.21,5941.36,83860.05,2.89,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-30,459.9,459.87,460.58,458.12,69179.69,-2.18,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-30,79.42,78.65,79.72,78.38,84041.17,-0.01,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-30,5920.91,5921.4,5923.39,5920.47,74737.05,0.1,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-30,450.62,450.37,452.42,448.68,70582.35,-0.44,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-30,78.08,78.01,79.59,77.38,50205.66,-0.23,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-30,5842.48,5841.87,5842.49,5840.42,85211.28,1.13,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-30,451.49,451.73,453.21,450.02,100266.47,-1.47,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-30,77.04,77.31,78.93,76.63,24011.45,-1.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-30,5746.81,5747.59,5748.91,5746.56,50102.04,-2.45,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-30,460.18,460.12,460.85,459.54,109418.64,-0.85,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-30,74.47,75.27,76.7,73.56,99167.08,-0.01,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-30,5865.58,5865.95,5866.01,5863.99,69792.51,-0.37,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-30,449.06,450.03,451.79,447.28,50049.67,0.16,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-30,75.56,76.12,77.51,74.48,24617.46,1.94,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-30,5687.84,5687.48,5689.6,5686.79,91247.15,-1.51,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-30,461.21,461.31,462.33,459.4,18945.78,0.91,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-30,75.23,75.21,75.62,73.88,55534.26,2.22,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-30,5776.65,5776.08,5776.77,5774.64,28925.58,1.73,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-30,460.45,460.81,461.92,458.95,106373.42,-1.39,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-30,75.35,74.49,75.66,72.89,74422.85,0,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-30,5697.27,5697.34,5698.06,5695.45,60747.37,-0.52,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-30,449.3,449.05,451.24,447.8,108410.07,-0.52,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-30,73.12,72.95,74.14,71.61,12384.7,-1.17,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-30,5821.4,5821.27,5821.69,5821.1,102194.14,0.68,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-30,450.88,450.18,451.58,448.3,105262.83,1.41,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-30,76.83,76.21,78.18,75.52,77741.26,0.74,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-30,5739.05,5738.7,5740.63,5736.77,87280.71,0.31,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-30,452.41,453.15,454.05,452.02,69394.31,-2.49,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-30,78.64,78.22,80.42,76.98,104620.36,-0.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-30,5781.44,5781.07,5782.43,5780.06,103722.09,0.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-30,453.76,453.65,455.74,452.82,68780.93,-2.75,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-30,77.07,76.18,77.5,74.91,18153.53,-2.21,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-30,5944.06,5943.25,5945.77,5943.23,108361.98,-0.16,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-30,454.72,455.25,455.94,453.52,58692.1,2.75,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-30,84.44,84.82,85.56,82.8,12682.64,0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-30,5925.83,5925.28,5926.78,5924.06,77041.8,2.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-30,450.15,451.11,451.18,448.91,109456.5,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-30,81.86,81.18,82.6,81.02,80563.13,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-30,5835.17,5834.96,5835.55,5833.3,48800.38,0.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-30,459.42,458.53,460.95,457.23,21014.64,2.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-30,85.61,85.02,86.7,83.41,73289.18,1.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-30,5889.59,5888.71,5889.67,5886.73,72621.14,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-30,456.5,457.49,457.92,455.88,99517.94,-1.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-30,82.22,82.37,83.54,80.87,72957.69,2.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-30,85.47,85.59,87.53,84.3,42002.94,1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-30,5818.26,5818.59,5819.3,5816.82,79669,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-30,5744.57,5743.62,5746.48,5743.12,31026.22,-1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-30,466.26,467.03,467.98,464.41,58075.78,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-30,467,467.89,469.37,466.75,34483.86,2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-30,85.62,85.04,87.55,84.9,59348.87,2.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-30,85.84,85.42,87.14,85.39,100265.72,-1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-30,5912.49,5911.66,5914.19,5910.98,67712.82,2.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-30,5702.7,5702.51,5703.28,5701.39,65699.01,-0.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-30,452.06,451.61,453.04,450.95,108049.67,-1.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-30,456.29,456.47,457.24,454.48,23577.27,1.27,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-27,83.39,83.33,83.95,82.46,47092.1,2.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-27,5886.86,5886.47,5886.94,5884.67,85742.14,1.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-27,460.65,460.82,462.06,459.52,103127.78,-1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-27,83.1,82.93,85,81.13,86444.1,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-27,5952.38,5951.84,5952.85,5950.86,46520.95,-0.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-27,449.6,450.08,450.87,448.07,99233.94,1.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-27,80.41,81.35,82.21,79.95,25056.33,-1.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-27,5676.25,5676.03,5677.66,5675.97,71811.2,-1.79,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-27,462.71,462.04,462.96,460.65,45956.4,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-27,76.13,75.73,76.75,75.67,33365.82,2.13,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-27,5834.35,5835.03,5835.06,5833.19,24997.99,2.25,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-27,442.89,443.55,444.78,442.77,99389.35,-0.53,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-27,78.49,79.15,80.28,77.01,34310.23,-2.66,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-27,5887.69,5887.27,5888.1,5887.01,105916.82,-2.47,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-27,451.86,452.36,452.38,451.84,12721.25,-2.46,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-27,79.57,79.54,79.79,77.65,58462.23,1.38,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-27,5946.28,5946.69,5947.18,5944.32,60532.82,-1.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-27,453.63,453.49,454.43,451.99,13997.08,0.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-27,74.75,75.67,77.06,73.81,40730.77,-0.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-27,5819.21,5819.06,5820.69,5818.89,79537.51,-0.4,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-27,447.23,446.36,447.36,445.97,19084.84,-0.07,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-27,76.99,77.97,78.98,75.89,51629.15,2.43,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-27,5764.3,5763.47,5764.74,5762.4,38083.91,1.21,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-27,455.81,456.1,457.97,454.2,29001.43,-2.24,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-27,76.07,76.29,77.09,75.39,39138.29,-0.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-27,5736.97,5737.93,5737.96,5736.87,78614.87,2.62,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-27,461.28,461.82,462.44,459.6,56158.4,-2.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-27,76.8,76.23,77.4,75.15,93135.98,-2.2,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-27,5952.95,5952.33,5954.52,5952.19,29401.71,-2.88,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-27,461.25,460.79,461.73,459.41,106757.72,0.33,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-27,76.38,75.43,77.72,74.44,35491.96,-0.01,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-27,5793.86,5793.15,5794.45,5792.61,56230.84,-2.77,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-27,459.66,459.16,461.2,458.38,84950.21,-0.33,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-27,76.49,77.19,78.05,74.72,91121.21,1.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-27,5942.77,5943.35,5943.79,5942.24,97371.1,0.6,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-27,445.15,445.94,446.02,443.95,48261.79,-2.84,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-27,78.84,79.02,80.42,77.46,40229.56,2.51,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-27,5901.84,5901.34,5903.28,5899.79,70642.23,-1.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-27,450.03,449.54,450.65,447.9,100053.08,-1.8,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-27,78.47,77.87,78.93,77.61,82323.02,-0.4,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-27,5951.93,5951.35,5953.35,5949.9,75018.87,0.35,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-27,458.5,457.74,459.59,457.03,31176.21,-2.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-27,77.44,77.28,78.23,75.8,68244.49,-1.94,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-27,5832.66,5833.56,5834.9,5832.06,15588.92,-0.87,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-27,447.4,447.45,447.84,446.88,45971.47,2.11,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-27,73.73,74.28,76.11,72.5,52050.64,0.48,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-27,5737.1,5736.6,5738.53,5736.06,29211.63,-0.77,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-27,440.91,441.09,441.19,440.72,69144.09,2.81,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-27,74.64,74.67,74.97,74.32,29956.95,2.59,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-27,5843.01,5842.2,5844.31,5842.15,42771.58,-0.6,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-27,451.99,451.77,452.38,450.66,90229.05,-1.23,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-27,80.48,81.44,82.76,79.83,44362.77,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-27,5802.06,5802.91,5803.87,5800.28,31351.01,2.3,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-27,448.03,448.43,449.24,446.95,87145.53,0.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-27,73.23,73.03,73.8,71.53,65485.67,-2.58,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-27,5855.5,5856.14,5857.4,5854.19,104082.38,1.3,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-27,458.46,458.34,458.61,457.2,35840.4,-2.03,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-27,83.11,82.7,84.48,82.19,81666.44,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-27,5721.13,5720.99,5722.85,5719.47,81050.54,2.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-27,452.97,452.35,454.26,451.92,49314.04,-1.36,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-27,86.39,85.58,86.66,84.28,27523.49,-0.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-27,5704.7,5703.84,5705.58,5702.01,47534.3,2.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-27,451.31,451.84,453.68,450.99,92155.62,2.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-27,82.29,81.44,83.56,80.58,83692.06,-1.32,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-27,5768.23,5767.76,5770.22,5766.54,42934.89,-0.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-27,465.63,464.82,467.6,464.01,107933.07,-1.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-27,83.18,83.89,85.07,82.19,21847.51,2.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-27,81.22,81.07,81.97,80.68,53498.98,-2.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-27,5748.05,5747.09,5748.09,5746.09,44336.5,-2.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-27,5925.99,5926.82,5928.38,5925.95,104033.88,-1.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-27,459.61,459.27,460.63,458.83,81264.46,2.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-27,457.69,457.18,457.75,455.23,70538.95,2.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-27,83.63,82.98,85.54,82.78,13433.4,2.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-27,82.89,82.78,84.88,80.82,98940.28,-1.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-27,5742.72,5742.23,5744.03,5741.71,43720.05,1.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-27,5846.5,5846.21,5846.55,5845.72,78323.94,-0.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-27,454.36,454.51,456.11,453.19,36786.88,0.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-27,468.69,468.4,470.2,467.74,13277.32,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-26,83.32,84.13,85.51,82.39,41526.12,0.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-26,5838.13,5839.03,5839.03,5836.48,84427.14,-1.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-26,451.37,450.88,452.75,449.47,60989.03,0.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-26,86.12,85.52,86.93,83.92,60027.08,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-26,5808.66,5808.16,5810.45,5806.47,29684.74,2.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-26,463.27,462.72,464.34,461.03,23043.85,0.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-26,83.65,84.56,86.08,82.39,26133.65,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-26,5689.35,5689.66,5690.08,5687.84,93141.93,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-26,459.62,460.29,461.25,458.89,57967.08,-0.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-26,80.02,79.7,81.83,78.76,56017.48,-2.54,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-26,5896.08,5896.37,5897.21,5895.48,47403.95,-2.68,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-26,445.77,446.77,447.72,444.92,44120.45,1.17,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-26,78.09,77.44,78.7,75.7,98277.25,1.77,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-26,5944.02,5944.16,5944.88,5943.01,86025.81,0.82,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-26,456.39,456.22,457.13,455.75,70576.78,-2.57,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-26,75.25,75.46,76.7,73.4,57932.07,2.8,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-26,5670.11,5671.01,5672.8,5669.4,60522.41,2.4,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-26,454.03,454.99,456.47,452.32,67315.05,0.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-26,75.36,75.86,76.11,75.04,34954.68,-2.24,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-26,5775.2,5776.13,5777.98,5773.73,26173.41,0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-26,451.59,450.78,453.04,450.08,76164.04,-2.94,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-26,79.26,78.83,81.18,78.4,84058.08,-2.34,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-26,5680.59,5680.18,5681.01,5678.82,84041.65,1.34,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-26,444.49,445.44,446.44,444.02,93182.53,-0.13,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-26,77.62,77.63,77.99,77.38,41960.83,1.36,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-26,5857.27,5858.2,5859.08,5855.9,93557.75,2.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-26,459.56,460.39,461.7,458.6,70252.16,-2.95,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-26,76.33,76.61,76.98,75.09,63666.56,-1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-26,5672.47,5673.3,5674.95,5670.75,12995.91,-2.41,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-26,461.1,461.6,462.56,460.15,54467.79,1.69,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-26,80.34,79.7,81.42,79.38,68894.88,-1.85,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-26,5797.97,5798.65,5800.1,5796.56,31420.02,-2.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-26,444.21,444.47,445.27,443.72,54530.1,0.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-26,78.58,77.91,78.74,77.85,62253.79,-2.62,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-26,5860.91,5861.05,5862.39,5859.12,71717.93,1.75,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-26,449.36,450.34,450.61,447.67,73018.36,2.6,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-26,76.24,75.4,76.78,73.61,99784.21,-1.05,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-26,5856.56,5857.17,5858.17,5856.4,64365.73,-1.06,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-26,458.46,458.13,460.31,456.76,79306.36,1.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-26,77.03,76.66,78.31,74.93,91423.39,-0.4,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-26,5870.46,5870.42,5872.04,5869.56,79139.87,2.06,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-26,443.65,444.03,445.97,442.94,61255.83,-2.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-26,76.81,77.5,78.58,75.13,92896.62,2.92,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-26,5696.33,5696.32,5698.05,5694.74,33701.33,-0.15,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-26,456.34,456.32,457.39,455.07,28945.33,-2.2,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-26,74.75,74.94,75.46,74.39,105060.29,-0.01,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-26,5736.09,5735.8,5736.24,5734.46,36763.47,0.85,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-26,449.49,449.02,450.01,448.19,89380.65,2.47,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-26,76.86,76.75,77.9,75.1,102224.64,0.28,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-26,5838.67,5837.75,5839.41,5836.83,81125.51,-2.1,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-26,458.3,457.61,458.61,457.25,98103.91,2.77,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-26,77.29,78.1,78.16,76.3,27775.91,0.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-26,5905.84,5906.82,5907.07,5904,95563.36,0.65,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-26,460.45,459.47,460.9,458.41,79539.7,1.73,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-26,74.86,75.43,75.79,73.36,70175.18,-2.48,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-26,5824.01,5823.8,5824.74,5822.38,67451.23,2.52,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-26,452.24,451.46,452.52,450.07,68659.8,-2.59,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-26,81.68,82.54,82.8,81.47,76289.11,0.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-26,5918.79,5919.21,5919.33,5918.64,40134.08,-0.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-26,462.85,462.24,463.8,461.54,14915.58,2.97,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-26,81.12,81.25,82.16,80.11,86872.98,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-26,5754.14,5754.32,5754.37,5752.62,58621.25,0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-26,454.19,453.98,455.52,453.93,12213.45,-1.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-26,85.52,85.12,87.26,84.92,72272.95,1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-26,5882.74,5883.27,5883.78,5882.06,65651.75,0.01,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-26,451.03,450.1,451.14,449.64,55489.35,0.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-26,81.98,81.79,82.94,80.97,68815.85,0.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-26,82.58,82.33,84.37,80.48,73041.76,2.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-26,5867.87,5868.53,5868.75,5867.44,95845.21,1.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-26,5800.35,5800.76,5801.6,5799.06,30833.48,0.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-26,450.67,450.04,451.84,449.06,25760.28,2.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-26,458.01,457.39,458.05,457.06,37493.23,1.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-26,86.03,85.33,87.12,84.69,17031.89,1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-26,80.87,80.99,82.01,79.4,64973.01,2.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-26,5771.69,5771.82,5773.34,5771.45,82143.09,0.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-26,5838.76,5839.68,5841.42,5837.64,92086.53,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-26,467.23,467.85,468.83,466.42,13122.46,1.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-26,459.81,459.29,460.12,458.71,21162.58,2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-25,83.58,82.86,84.38,82.57,87627.28,2.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-25,5665.59,5666.35,5668.03,5664.05,109969.73,-1.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-25,465.31,465.91,466.38,463.78,93038.71,0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-25,81.42,82.27,84.26,79.64,95582.69,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-25,5835.95,5836.42,5837.79,5834.89,77057.69,-1.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-25,464.19,464.08,465.45,462.7,102732.99,0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-25,86.23,85.3,87.19,84.26,76337.38,-1.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-25,5844.93,5844.29,5845.64,5843.76,109160.01,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-25,449.81,449.78,450.35,448.63,13532.62,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-25,75.15,75.98,77.38,73.62,84929.87,2.72,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-25,5903.28,5902.68,5905.28,5901,57282.21,-1.25,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-25,450.96,450.28,452.2,449.05,34469.21,1,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-25,77,76.82,78.26,75.25,84558.78,2.99,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-25,5801.72,5802.52,5803.69,5800.24,41877.19,1.79,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-25,458.23,457.6,459.35,455.67,63407.74,-1.93,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-25,77,77.95,79.23,75.31,70860.57,-0.64,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-25,5665.23,5665.43,5666.41,5663.38,54026.39,-2.98,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-25,461.06,460.41,461.82,458.49,89086.39,2.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-25,75.86,75.47,77.67,74.35,45066.67,2.24,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-25,5810.77,5811.51,5812.82,5809.07,36517.78,0.49,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-25,460.74,461.33,462.09,460.34,102765.87,0.56,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-25,79.08,79.84,80.08,78.46,84281.12,-2.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-25,5922.85,5922.46,5923.29,5922.06,79992.36,-2.5,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-25,462,462.27,463.22,460.1,28209.28,1.65,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-25,79.69,79.81,79.81,78.05,45944.87,-1.73,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-25,5877.95,5877.62,5879.8,5876.83,93074.18,-2.55,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-25,448.96,448.11,450.22,446.18,86190.87,-2.16,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-25,79.42,78.82,79.52,78.49,86200.34,1.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-25,5711.86,5711.69,5712.48,5711.42,52129.74,-0.36,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-25,455.98,455.86,456.67,455.69,70952.24,-2.57,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-25,76.82,76.73,78.27,75.73,48574.54,1.58,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-25,5770.87,5771.14,5773.08,5770.85,104306.26,-1.27,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-25,459.72,459.15,461.05,458.5,55137.31,1.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-25,78.03,77.55,78.06,77.03,27656.89,2.01,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-25,5846.06,5845.89,5847.74,5844.06,51021.14,-2.04,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-25,441.99,442.58,443.8,441.94,71291.88,0.12,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-25,79.68,79.09,81.33,77.25,58623.61,-1.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-25,5783.4,5783.69,5785.28,5783.2,27432.23,-0.64,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-25,443.52,442.72,445.47,442.48,67002.56,1.03,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-25,76.48,76.85,78.15,76.1,71598.06,1.49,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-25,5695.57,5694.97,5696.59,5693.12,64115.25,-1.86,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-25,458.84,458.56,460.42,458.35,77727.86,-0.02,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-25,73.2,73.95,74.56,72.41,50917.22,-0.39,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-25,5679.21,5678.66,5680.21,5678.63,61771.22,2.41,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-25,445.37,444.96,445.82,443.85,81095.7,1.84,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-25,75.73,76.73,78.25,74.17,66007.84,-1.1,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-25,5842.37,5842.94,5843.95,5840.84,16956.41,2.88,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-25,441.54,441.61,441.84,441.07,50990.32,-1.53,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-25,72.6,73.28,74.17,70.76,97348.83,-0.49,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-25,5819.57,5819.21,5820.77,5817.63,41325.58,0.28,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-25,441.61,441.86,442.9,440.22,55090.43,2.08,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-25,79.8,79.96,80.2,78.08,42372.73,-2.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-25,5947.59,5947,5947.98,5946.23,55672.25,1.38,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-25,447.68,447.18,448.23,446.25,43069.49,-2.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-25,75.7,75.21,75.72,74.22,91956.68,0.01,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-25,5806.8,5806.95,5807.29,5805.07,76061.17,-2.35,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-25,447.86,447,448.7,446.77,65986.78,0.51,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-25,85.11,85.43,86.01,84.61,47897.73,-2.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-25,5816.15,5815.59,5816.82,5814.76,50381.65,2.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-25,455.7,456.27,456.75,454.6,40150.23,2.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-25,85.6,85.29,86.04,84.64,109876.97,-1.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-25,5800.54,5800.94,5801.05,5798.98,83715.03,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-25,465.77,465.75,467.22,465.53,32310.79,2.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-25,84.6,84.58,85.76,83.1,48110.87,0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-25,5891.73,5891.67,5892.56,5890.03,93205.83,2.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-25,461.56,462.06,463.38,460.34,91651.63,2.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-25,85.84,85.07,86.22,84.32,62340.08,-1.31,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-25,83.76,83.4,84.99,83.11,31194.72,-0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-25,5791.52,5790.62,5793.21,5790.4,11818.72,1.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-25,5895.13,5895.8,5896.04,5894.29,90507.77,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-25,457.34,457.91,458.72,457.23,26889.45,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-25,461.24,460.86,461.6,459.27,30441.52,-0.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-25,84.91,84.89,86.73,84.4,51062.75,0.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-25,83.85,83,84.98,81.91,96072.08,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-25,5738.16,5738.09,5738.82,5736.91,17323.4,2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-25,5659.69,5659.36,5660.26,5659.11,68384.29,0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-25,457.64,457.43,459.06,455.8,107865.78,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-25,454.14,454.87,454.95,453.4,44617.5,-0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-24,84.62,84.32,85.41,83.95,22262.08,0.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-24,5938.65,5939.16,5939.31,5937.34,47257.28,1.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-24,455.33,456.18,457.16,455.26,61410.45,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-24,82.62,82.38,82.76,82.21,94898.75,-1.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-24,5885.09,5885.7,5887.26,5883.15,18538.27,-0.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-24,466.47,467.44,468.05,465.45,45969.26,0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-24,83.51,83.53,84.63,83.27,91571.84,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-24,5846.85,5847.63,5848.84,5845.74,74047.86,1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-24,464.08,463.32,465.87,461.57,66543.01,-0.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-24,75.3,75.07,76.32,74.12,101555.04,-1.77,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-24,5930.26,5929.34,5931.66,5927.52,95289.04,-2.48,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-24,445.34,445.87,446.68,443.5,11302.94,-1.82,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-24,74.24,75.1,75.26,72.3,91253.5,2.29,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-24,5675.82,5676.68,5677.86,5675.45,19637.08,-2.53,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-24,459.89,460.45,460.47,458.38,107212.63,0.24,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-24,80.55,79.72,82.13,78.75,100911.16,1.43,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-24,5689.52,5688.63,5691.16,5686.73,56986.57,1.73,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-24,443.43,443.67,445.41,441.45,57491.54,0.36,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-24,79.25,79.45,79.63,78.3,73578.23,-1.73,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-24,5835.81,5835.15,5836.54,5833.25,16706.32,-2.04,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-24,457.07,457.2,457.69,456.45,76801.34,1.69,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-24,78.21,78.18,78.54,76.81,102595.78,2.95,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-24,5846.17,5845.64,5847.35,5845.47,93459.82,-1.45,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-24,454.42,453.45,454.86,452.71,98505.19,-0.01,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-24,78.59,78.7,80.13,76.79,26483.98,2.6,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-24,5890.68,5890.87,5892.15,5888.85,34187.65,1.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-24,443.22,442.5,444.86,442.18,19159.53,-1.05,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-24,75.42,75.34,76.69,75.3,93357.75,1.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-24,5688.63,5689.13,5689.98,5688.15,41238.15,1.86,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-24,459.2,459.21,460.25,457.28,60633.91,0.08,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-24,79.21,78.55,79.58,78.53,25551.75,-0.79,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-24,5950.19,5950.28,5950.29,5949.22,90473.63,-0.85,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-24,457.55,458.12,458.92,456.17,27584.09,0.09,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-24,76.63,76.01,77,74.22,23862.57,-1.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-24,5803.74,5804.54,5805.28,5801.83,39786.89,-0.84,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-24,454.59,454.06,456.34,453.7,53316.51,1.46,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-24,77.94,78.04,78.06,76.33,47667.44,-0.66,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-24,5876.84,5876.7,5877.59,5875.58,42793.99,1.24,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-24,452.01,452.61,454.05,450.94,98421.6,-2.19,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-24,76.2,76.57,78.33,74.99,27936.84,-1.65,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-24,5808.71,5808.87,5809.88,5807.2,81963.69,-2.9,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-24,457.98,457.42,458.97,455.71,43750.75,-1.83,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-24,74.9,74.88,75.23,73.96,63326.05,-0.82,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-24,5924.6,5925.55,5926.24,5924.27,90035.32,-1.76,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-24,452.7,452.14,454.25,450.69,33589.53,-0.23,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-24,73.93,73.68,75.12,72.01,49859.21,-2.81,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-24,5782.67,5782.15,5783.58,5781.36,77239.15,1.48,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-24,446.38,446.24,448.03,444.87,56870.63,-1.88,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-24,75.4,76.29,77.3,74.91,26919.67,0.69,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-24,5655.42,5655.12,5657.4,5655.01,67976.6,0.52,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-24,450.52,450.42,450.92,448.92,97293.35,2.68,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-24,80.05,80.86,81.01,78.86,13866.79,2.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-24,5696.91,5696.6,5698.77,5695.11,72189.12,2.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-24,445.14,445.68,446.53,444.41,40240.4,2.19,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-24,76.87,76.84,78.38,76.79,28771.74,-1.97,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-24,5850.41,5850.26,5850.96,5849.84,88455.73,1.47,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-24,448.15,448.1,448.9,447.49,13882.64,2.14,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-24,82.47,82.57,84.52,81.19,108276.92,-0.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-24,5927.91,5928.59,5929.43,5927.53,38961.16,-0.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-24,455.53,456.11,457.85,453.91,92105.6,-1.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-24,82.14,81.96,83.64,81.87,107022.38,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-24,5840.5,5840.79,5841.22,5839.37,61866.19,-3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-24,467.62,467.76,468.96,466.2,84111.93,-1.82,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-24,83.52,82.58,84.89,82.52,77978.33,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-24,5683.26,5683.81,5685.08,5682.78,81163.46,1.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-24,467.13,466.62,469.02,466.47,12893.21,-0.31,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-24,81.88,81.92,83.02,80.75,19497.98,0.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-24,85.71,84.86,87.62,84.01,96042.85,-2.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-24,5672.53,5673.2,5674.5,5672.24,108576.75,1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-24,5717.64,5717.36,5719.24,5716.32,79750.12,2.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-24,450.51,451.48,452.2,449.68,50889.88,1.6,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-24,459.75,459.55,461.15,458.24,20573.78,1.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-24,84.5,84.4,85.03,83.06,84254.8,-0.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-24,80.37,81.12,82.99,80.04,83203.24,-0.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-24,5867.66,5867.92,5869.74,5866.52,82461.46,2.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-24,5657.84,5658.42,5659.75,5657.41,45883.71,-1.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-24,450.94,451.35,453.05,449.56,15216.97,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-24,448.99,449.94,450.76,448.15,69882.07,0.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-23,84.88,85.24,86.88,83.19,47038.03,0.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-23,5890.55,5891.24,5892.17,5889.78,80236.48,2.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-23,466.87,467.04,467.07,466.15,88333.68,1.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-23,82.32,82.54,84.25,80.94,98850.35,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-23,5777.47,5778.09,5779.85,5775.86,35485.39,-1.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-23,456.39,456.51,457.67,454.98,53360.3,-0.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-23,84.75,84.24,86.28,83.19,84403.27,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-23,5760.7,5760.29,5761.49,5758.47,84142.29,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-23,448.39,449.38,449.78,448.32,89025.75,2.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-23,79.52,79.27,81.03,77.89,89940.25,1.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-23,5813.98,5813.21,5814.42,5812.26,25227.83,2.56,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-23,448.13,448.17,449,447.8,49775.91,-2.03,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-23,77.88,77.14,79.46,76.38,87668.88,0.88,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-23,5900.47,5900.86,5901.48,5898.53,81157.27,-2.32,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-23,459.67,458.86,459.84,458.82,79072.32,-2.17,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-23,75.73,74.93,76.98,73.35,56830.48,0.98,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-23,5719.05,5718.5,5719.92,5716.92,99471.27,-2.22,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-23,460.76,461.66,462.44,459.94,59027.99,2.77,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-23,77.8,77.45,78.61,75.88,27107.01,1.58,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-23,5851.67,5850.97,5853.26,5849.79,100294.1,0.79,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-23,460.86,461.14,461.65,460.75,52540.02,2.03,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-23,75.62,76.42,78.14,75.23,79322.05,1.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-23,5700.18,5699.65,5701.99,5698.45,53524.38,2.62,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-23,453.48,454.35,455.82,451.61,81046.32,0.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-23,76.81,75.99,77.64,75.19,85319.3,1.76,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-23,5677.05,5676.83,5678.7,5675.49,88593.31,-2.56,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-23,457.8,458.68,460.63,456.64,24761.65,1.03,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-23,76.45,75.62,78.3,74.66,24387.83,-0.14,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-23,5870,5870.51,5871.86,5868.4,38064.03,1.26,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-23,449,449.45,449.83,448.5,27338.76,-2.16,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-23,77.91,78.71,79.94,77.78,81122.86,1.12,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-23,5855.23,5855.98,5857.93,5854.49,46834.18,0.98,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-23,454.84,454.24,456.51,452.53,86825.47,1.26,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-23,77.84,77.36,78.43,75.69,48740.06,2.95,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-23,5725.68,5725.11,5726.78,5724.6,51235.68,2.81,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-23,454.86,453.89,455.51,453.26,101929.55,-0.53,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-23,76.25,75.34,78.18,74.74,16223.46,0.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-23,5924.57,5924.4,5926.13,5922.99,13027.14,0.7,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-23,452.78,452.4,452.95,451.25,37390.84,2.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-23,75.65,75.51,77.18,75.13,103778.43,0.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-23,5870.68,5871.47,5871.9,5868.73,33002.75,0.91,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-23,455.06,454.41,456.92,454.27,48171.98,-1.22,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-23,77.85,77.39,79.57,76.54,42534.66,-0.78,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-23,5669.54,5668.9,5670.86,5668.17,57400.12,-2.94,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-23,443.9,443.19,444.5,441.71,96307.88,0.79,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-23,74.76,74.47,74.93,73.81,89610.67,-1.47,金投网,Thu May 21 06:11:50 CST 2026 +白银,2026-03-23,5720.93,5721.81,5721.98,5720.53,85811.94,0.6,金投网,Thu May 21 06:11:50 CST 2026 +黄金,2026-03-23,451.03,451.44,452.61,449.06,17325.45,1.37,金投网,Thu May 21 06:11:50 CST 2026 +原油,2026-03-23,77.03,76.95,77.21,76.69,101478.11,-0.72,金投网,Thu May 21 03:33:43 CST 2026 +白银,2026-03-23,5814.49,5814.42,5815.85,5813.92,41555.37,-0.62,金投网,Thu May 21 03:33:43 CST 2026 +黄金,2026-03-23,450.44,450.75,451.72,450.17,86077.71,2.56,金投网,Thu May 21 03:33:43 CST 2026 +原油,2026-03-23,78.29,77.9,78.7,77.72,76272.03,2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-23,5870.64,5870.75,5871.42,5869.39,37470.18,2.37,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-23,461.45,460.76,462.88,459.49,76357.78,-0.22,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-23,77.01,76.12,77.68,75.14,43784.85,0.18,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-23,5934.99,5935,5936.07,5934.1,57479.66,-2.28,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-23,458.52,458.54,459.62,458.37,109609.13,-0.91,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-23,83.7,84.03,85.86,83.28,23598.05,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-23,5791.26,5791.76,5792.81,5790.47,46968.56,0.08,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-23,461.45,461.96,462.07,461.04,89166.19,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-23,84.69,84.62,86.38,82.84,53640.9,-2.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-23,5791.93,5792.5,5793,5790.05,62388.65,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-23,469.06,468.14,469.87,467.24,48604.94,-0.03,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-23,82.78,83.22,85.21,81.42,76104.71,-2.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-23,5839.11,5839.96,5840.06,5837.63,40714.24,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-23,450.37,449.89,451.01,448.26,98632.74,1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-23,84.83,84.22,86.04,84.19,62689.33,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-23,83.79,83.02,85.62,82.15,106957.25,1.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-23,5780.22,5779.22,5781.39,5777.63,102046.28,-0.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-23,5716.7,5717.57,5718.11,5715.79,62991.24,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-23,461.96,461.48,463.79,460.94,101271.27,1.58,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-23,454.24,454.85,455.25,453.78,105011.39,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-23,82.59,82.19,83.92,82.07,65906.68,2.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-23,83.03,82.22,84.18,80.34,101823.58,1.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-23,5862.58,5862.58,5863.53,5860.94,22007.38,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-23,5876.66,5877.16,5878.69,5876.22,47940.93,1.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-23,457.75,457.98,458.98,456.28,27690.04,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-23,450.02,449.08,451.99,448.23,15935.12,2.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-20,80.95,80.89,81.27,80.19,19750.14,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-20,5784.73,5785.2,5786.59,5783.87,59217.16,2.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-20,458.78,459.31,459.39,457.22,103417.11,-1.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-20,84.74,84.78,86.35,83.73,104907.55,0.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-20,5748.28,5748.5,5750.42,5747.61,50259.97,0.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-20,453.34,452.47,454.82,451.52,84473.81,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-20,80.53,81.03,82.64,80.31,43954.87,0.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-20,5762.7,5762.11,5763.54,5761.78,106220.84,-1.71,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-20,450.91,451.57,453.09,450.52,19752.8,-0.32,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-20,78.08,78.54,79.83,77.64,77675.8,-0.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-20,5878.13,5878.84,5880.54,5877.87,10803.72,2.52,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-20,444.15,444.5,445.83,442.18,41311.37,-1.17,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-20,77.84,78.15,79.54,77.54,43083.66,2.17,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-20,5942.32,5941.43,5943.25,5940.13,72121.54,-1.65,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-20,450.44,450.72,450.85,450.38,94997.21,1.23,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-20,78.66,79.15,79.48,78.53,75247.73,-1.12,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-20,5714.22,5714.71,5715.34,5712.97,43702.13,1.58,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-20,457.01,456.3,457.75,456.02,52315.43,-2.02,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-20,74.97,75.2,75.68,73.85,21269.6,-0.7,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-20,5693.91,5694.45,5694.53,5692.96,57098.32,0.88,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-20,460.23,460.55,461.25,459.06,98583.98,-1.54,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-20,76.16,76.14,76.18,75.4,85348.74,1.18,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-20,5760.04,5760.37,5760.8,5758.62,59448.87,0.52,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-20,449.28,449.1,450.71,447.71,98574.31,-1.92,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-20,78.48,78.67,79.82,77.4,24256.08,-2.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-20,5853.66,5853.15,5854.08,5851.86,43820.91,-3,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-20,459.17,458.79,459.63,457.5,17427.67,0.56,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-20,77.14,76.61,77.69,74.65,34039.99,-0.51,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-20,5914.25,5914.09,5915.06,5912.57,24505.5,2.44,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-20,458.49,457.96,459,456.57,57700.01,-0.46,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-20,78.54,78.15,78.93,76.75,52237.44,-0.22,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-20,5773.3,5772.86,5775.26,5772.08,74114.22,2.39,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-20,453.2,454.09,454.1,451.94,30308.39,2.83,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-20,77.23,76.97,77.74,76.13,52927.88,-2.96,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-20,5818.31,5819.2,5820.35,5816.9,52982.19,-0.72,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-20,443.22,443.9,445.37,442.49,56430.89,0.74,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-20,75.8,74.91,76.87,73.63,16313.76,-0.34,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-20,5663.93,5663.57,5665.26,5661.69,65736.61,-2.76,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-20,450.28,450.2,450.86,448.36,62447.67,-1.81,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-20,78.92,79.44,81.19,78.54,50961.64,-1.49,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-20,5864.38,5864.7,5866.46,5864.02,92896.81,-0.22,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-20,462.43,461.93,464.38,460.29,30309.68,-0.12,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-20,72.99,73.5,74.62,71.34,33267.49,-1,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-20,5811.94,5811.1,5812.8,5809.49,45540.79,2.26,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-20,441.87,441.02,442.18,439.98,83623.94,-2.6,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-20,78.93,79.2,80.96,78.19,46282.87,-2.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-20,5946.65,5946.15,5947.21,5946.03,36886.15,-2.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-20,456.72,455.98,458.03,455.95,48321.73,2.43,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-20,75.55,75.77,76.36,75.1,65993.39,-0.03,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-20,5944.36,5944.77,5945.24,5942.61,46494.21,-2.5,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-20,452.08,451.82,453.89,451.47,21873.25,2.1,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-20,80.74,81.54,83.11,80.32,81654.71,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-20,5755.67,5755.7,5756.08,5754.32,84501.58,1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-20,451.64,452.52,452.63,451.27,49072.65,-2.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-20,80.22,81.13,82.79,78.59,76213,-0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-20,5696.34,5695.73,5697.98,5694.99,48017.37,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-20,458.7,459.61,460.7,457.88,11189.84,1.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-20,81.97,81.72,82.75,80.03,90546.19,2.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-20,5696.93,5696.28,5698.6,5695.47,102825.38,0.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-20,454.15,453.93,456.01,453.08,27178.55,2.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-20,80.34,80.91,81.71,80.06,21862.18,1.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-20,83.81,83.52,84.48,83.04,15911.9,-2.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-20,5731.62,5731.12,5732.75,5729.71,36803.78,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-20,5911.69,5912.32,5914.24,5910.94,40183.83,-1.21,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-20,449.37,450.18,450.77,449.33,14990.6,0.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-20,460.54,460.35,461.24,458.98,88191.89,-0.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-20,82.52,82.04,83.96,81.63,62757.18,0.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-20,81.74,81.75,83.41,79.96,74909.2,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-20,5745.54,5745.36,5746.03,5744.76,103461.97,0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-20,5733,5733.84,5735.49,5732.66,37839.84,1.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-20,450.34,450.2,450.94,450,78565.17,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-20,452.76,453.53,455.42,451.66,85555.26,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-19,85.33,85.17,85.51,85.08,91735.64,2.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-19,5674.5,5674.2,5675.47,5672.78,53640.64,2.68,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-19,449.97,449.72,451.51,448.62,77152.15,0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-19,82.57,81.95,82.97,80.6,107610.42,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-19,5877.33,5877.14,5878.91,5875.89,59523.34,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-19,452.25,451.61,452.51,450.44,88901.9,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-19,82.48,83.29,84.84,81.74,36766.1,0.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-19,5917.78,5916.88,5918.63,5916.86,98711.26,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-19,464.39,465.01,466.15,463.89,104450.97,-1.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-19,76.61,76.45,76.95,74.53,17157.66,1.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-19,5783.32,5783.37,5785.04,5783.27,66130.76,2.35,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-19,447.48,448.45,448.89,446.06,15601.8,2.61,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-19,75.1,75.95,76.82,74.89,108865.9,-0.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-19,5812.22,5813.21,5813.43,5810.77,15211.68,-1.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-19,448.05,447.68,449.24,447.63,106792.07,-1.34,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-19,77.14,76.16,78.57,75.95,105409.71,-2.87,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-19,5936.81,5936.42,5937.16,5935.37,24763.63,-0.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-19,459.64,459.36,461.19,457.44,87547.87,-2.99,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-19,75.77,75.07,76.78,73.21,16924.07,2.74,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-19,5717.9,5718.71,5720.41,5716.14,35322.91,0.1,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-19,445.45,445.68,447.33,445.4,33089.89,-1.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-19,78.89,79.25,80.5,77.92,13007.35,2.24,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-19,5721.1,5720.68,5722.28,5720.36,96773.81,-2.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-19,458.81,458.57,460.47,457.01,79914.14,1.68,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-19,76.39,76.12,76.68,74.38,46929.7,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-19,5762.49,5762.74,5763.71,5761.85,103905.06,-0.33,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-19,453.12,453.71,453.86,451.18,92765.38,1.04,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-19,77.68,77.96,78.67,76.81,85355.12,-0.55,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-19,5714.94,5714.44,5716.19,5712.61,57929.75,-0.75,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-19,455.11,454.6,456.5,454.09,82802.8,1.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-19,76.19,76.68,77.16,76.05,22305.65,1.97,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-19,5847.48,5848.37,5850.08,5845.93,30532.33,-1.26,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-19,449.49,449.67,450.52,448.8,28988.19,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-19,77.89,78.24,78.48,77.83,74190.69,2.79,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-19,5835.46,5834.52,5835.5,5832.54,55202.99,-0.28,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-19,451.16,450.6,451.52,449.99,99678.75,-1.26,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-19,80.25,79.35,81.96,78.66,32200.64,-2.23,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-19,5767.48,5767.48,5768.94,5766.67,21992,-2.19,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-19,448.92,448.33,449.87,447.62,83436.06,-2.37,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-19,80.54,79.75,81.7,78.3,35284.78,1.18,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-19,5700.96,5700.17,5701.62,5699.37,58630.88,-1.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-19,461.15,461.64,462.83,461.07,102096.68,-0.21,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-19,78.41,77.67,79.03,75.91,19968.3,2.07,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-19,5702.32,5701.93,5702.87,5700.33,79897.85,-0.11,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-19,453.07,452.54,453.76,451.85,100778.59,-1.27,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-19,82.69,82.82,83.32,81.85,77872.17,-1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-19,5745.48,5744.65,5745.8,5742.91,93299.82,-1.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-19,447.78,447.57,449.45,446.42,83615.92,1.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-19,73.6,73.08,75.37,71.46,52713.24,-0.24,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-19,5751.62,5751.66,5752.08,5750.83,19590.5,-1.34,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-19,447.57,447.12,448.56,446.9,52448.56,0.14,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-19,83.49,82.72,83.94,81.74,81175.62,0.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-19,5727.04,5726.12,5727.2,5724.95,79323.29,1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-19,457.95,458.13,458.31,457.81,103384.33,2.23,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-19,83.73,83.95,85.35,81.78,27866.63,-2.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-19,5947.21,5947.44,5949.2,5947.08,54457.75,0.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-19,454.09,454.75,455.04,453.24,87558.56,0.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-19,84.37,84.72,85.71,84.25,29505.99,1.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-19,5698.99,5698.93,5700.32,5698.12,106886.41,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-19,461.38,460.42,462.77,458.47,102690.06,0.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-19,83.13,82.76,83.2,81.3,108243.29,-1.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-19,80.61,81.01,81.46,79.71,84864.17,-2.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-19,5795.2,5795.04,5796.58,5793.21,32060.92,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-19,5712.1,5711.44,5713.94,5710.4,28089.25,1.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-19,451.15,452.15,452.99,450.29,29154.24,-0.45,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-19,458.85,458.94,459.52,458.42,95533.53,2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-19,86.59,85.78,88.16,84.62,35782.73,-2.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-19,83.53,82.68,83.74,81.85,39513.3,1.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-19,5737.25,5736.44,5739.03,5734.8,13251.66,-0.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-19,5728.47,5728.09,5730.28,5726.2,26833.52,2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-19,453.69,454.62,454.8,452.92,101923.27,1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-19,467.28,467,467.33,466.16,91338.29,-0.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-18,84.64,84.3,85.55,84.2,85399.83,2.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-18,5819.1,5818.71,5820.4,5816.95,88723.03,2.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-18,451.39,451.92,453.37,450.82,33967.34,1.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-18,81.98,81.37,83.95,79.58,98025.26,-0.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-18,5729.48,5728.94,5730.67,5727.22,35247.4,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-18,466.96,466.64,467.06,466.45,100247.31,1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-18,81.51,81.33,83.11,79.54,51461.33,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-18,5940.95,5941.44,5942.33,5940.74,100197.05,1.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-18,450.56,451.3,452.98,449.87,100289.61,2.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-18,78.83,79.55,80.78,77.78,65863.67,-1.04,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-18,5874.72,5875.56,5876.94,5873.59,10542.22,0.81,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-18,444.97,445.01,446.74,443.24,41580.1,-2.75,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-18,78.44,79.17,80.79,78.34,51694.15,-1.45,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-18,5899.74,5899.38,5900.41,5897.51,78168.14,-2.33,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-18,459.83,460.51,462.43,458.93,93142.24,-2.46,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-18,75.49,75.43,77.36,73.72,45947.28,1.66,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-18,5799.86,5800.78,5800.97,5798.58,46010.42,1.17,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-18,448.38,448.58,450.19,447.78,40385.91,-1.06,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-18,79.51,79.19,79.94,77.38,59910.56,-2.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-18,5852.6,5853.51,5855.49,5852.57,86046.56,-2.58,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-18,460.58,461.43,462.16,459.93,32732.67,-2.45,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-18,77.4,77.01,77.57,76.17,94037.72,0.21,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-18,5908.92,5909.84,5910.02,5907.76,80235.1,-1.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-18,462.07,462.02,463.08,460.1,45974.08,1.17,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-18,76.82,76.99,78.64,75.72,42830.9,-2.05,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-18,5742.79,5743.11,5743.17,5742.03,67817.63,-1.76,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-18,449.88,450.48,451.57,447.88,89973.34,0.39,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-18,77.03,76.27,77.09,76.08,88411.93,-2.7,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-18,5812.96,5812.72,5813.98,5812.47,73430.24,2.14,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-18,450.69,451.56,452.09,450.41,12395.2,2.14,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-18,76.05,76.64,76.9,75.42,100183.74,-2.02,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-18,5853.5,5853.48,5853.65,5853.41,48714.99,0.19,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-18,458.05,458.99,459.16,456.24,23796.45,0.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-18,79.49,79.83,80.86,78.94,22829.88,-2.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-18,5792.23,5792.21,5792.34,5790.9,85395.57,1.9,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-18,453.94,453.31,455.12,451.66,24930.25,-1.84,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-18,77.04,77.66,77.71,75.76,60813.24,0.13,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-18,5763.45,5762.85,5764.62,5762.28,95037.66,1.57,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-18,450.72,451.14,452.54,449.67,63777.73,2.1,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-18,78.21,78.3,78.38,77.41,91747.23,-1.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-18,5690.7,5691.18,5691.39,5689.58,63194.08,1.17,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-18,456.48,457.29,457.86,454.79,38898.16,-0.17,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-18,73.81,73.65,75.77,72.35,35527.81,-0.26,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-18,5880.97,5880.62,5882.82,5878.91,49837.6,-0.11,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-18,453.37,453.23,455.09,451.34,50542.95,0.71,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-18,79.26,78.7,80.41,78.15,78772.42,-0.81,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-18,5952.74,5952.82,5953.05,5952.29,73708.78,-2.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-18,462.03,462.01,463.36,460.02,60592.94,2.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-18,76.37,75.93,77.24,74.51,70188.24,2.24,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-18,5851.47,5851.07,5852.05,5849.44,47660.43,2.68,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-18,442.63,443.04,444.07,441.69,64032.99,2.78,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-18,82.88,81.95,84.45,80.27,44384.35,-1.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-18,5674.44,5673.71,5675.28,5673.02,34448.66,0,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-18,461.36,461.52,462.7,459.83,101280.64,0.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-18,83.45,84.35,86.11,82.25,35465.06,2.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-18,5838.61,5839.42,5841.34,5836.66,67503.19,-2.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-18,468.96,468.32,469.03,466.48,64850.21,2.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-18,82.81,82.21,84.16,80.51,20658.9,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-18,5956.43,5955.46,5957.12,5954.21,97148.11,1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-18,449.7,449.42,451.49,448.36,42416.06,2.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-18,83.6,84.38,84.87,82.17,79766.52,0.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-18,81.51,81.81,83.14,81.23,33410.95,1.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-18,5693.13,5692.26,5694.55,5691.82,108957.02,1.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-18,5939.73,5939.06,5941.28,5938.34,94305.02,2.49,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-18,457.72,457.5,458.01,455.79,55861.08,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-18,450.07,450.35,450.68,448.19,67798.29,-2.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-18,83.02,82.02,83.77,81.39,105830.31,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-18,83.37,82.54,83.47,82.13,62095.16,-2.52,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-18,5663.31,5663.72,5665.14,5662.78,79036.08,0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-18,5922.28,5923.04,5923.27,5920.41,70045.69,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-18,453.55,453.32,454.01,452.13,66225.27,1.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-18,459.14,459.39,460.39,457.38,43798.66,-2.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-17,84.33,83.6,85.28,81.75,54922.28,2.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-17,5686.89,5687.03,5688.9,5685.46,97866.62,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-17,452.69,451.85,453.41,451.72,103656.39,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-17,85.55,84.75,85.72,84.71,84059.72,-0.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-17,5925.35,5925.26,5927.32,5924.82,16443.97,-0.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-17,453.45,454.39,456.29,453.12,101341.05,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-17,81.28,81.69,83.53,80.55,28173.88,-1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-17,5715.12,5714.74,5716.75,5714.61,101857.64,0.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-17,455.99,456.36,456.84,455.97,66470.96,0.6,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-17,76.86,76.77,78.53,75.13,64750.54,-2.35,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-17,5797.04,5796.73,5798.34,5795.55,75367.9,-2.74,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-17,449.29,449.96,451.35,448.99,58888.11,0.03,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-17,78.49,77.78,79.22,77.69,33417.46,-2.14,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-17,5796.94,5796.47,5798.63,5795.08,91429.96,0.47,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-17,447.86,446.92,449.71,445.2,76746.98,-0.11,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-17,75.65,76.08,77.71,74.24,34729.11,-2.87,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-17,5852.66,5852.67,5854.4,5852.38,69627.86,-2.62,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-17,454.73,454.5,455.44,452.68,29599.26,-2.92,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-17,76.43,76.42,76.78,76.01,104730.44,-0.57,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-17,5920.02,5919.68,5921.44,5917.8,67287.44,-1.91,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-17,456.7,457.06,457.21,455.14,20700.48,1.54,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-17,76.35,76.56,77.03,74.59,92909.53,-1.43,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-17,5930.25,5930.25,5931.6,5928.26,73043.98,1,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-17,452.74,452.97,453.09,450.88,20408.06,2.02,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-17,76.37,76.99,77.35,76.25,34079.24,1.3,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-17,5718.57,5719.4,5721.32,5718.35,63604.46,0.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-17,453.42,453.85,454.32,452.98,67310.29,1.01,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-17,78.92,79.66,80.44,78.87,79325.14,1.26,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-17,5800.74,5801.7,5803.18,5800.14,39989.29,-0.29,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-17,458.28,457.65,459.33,456.43,32555.34,2.67,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-17,75.78,76.35,77.35,75.01,21234.02,-0.86,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-17,5678.7,5679.23,5680.31,5678.27,73199.98,-1.09,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-17,451.68,450.81,451.75,448.87,60707.82,-1.19,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-17,77.81,77.62,78.27,76.37,19316.3,1.47,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-17,5664.34,5664.07,5665.32,5663.36,72828.43,2.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-17,461.3,460.75,461.5,460.01,35517.04,2.76,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-17,77.51,77.8,78.09,76.34,14984.83,1.69,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-17,5780.94,5780.22,5781.5,5779.09,19252.15,0.3,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-17,445.28,445.53,447.05,444.26,89619.86,-1.41,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-17,76.87,75.99,78.4,75.33,64451,-1.54,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-17,5710.98,5711.82,5713.2,5709.13,40383.67,-1.14,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-17,444.3,444.59,446.35,442.92,48778.91,1.22,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-17,75.81,75.74,76.63,74.23,87873.99,-2.59,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-17,5900.97,5901.53,5902.17,5899.55,63921.28,-0.15,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-17,446.74,447,447.24,444.92,14413.53,2.2,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-17,82.93,82.74,83.03,81.62,12300.4,1.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-17,5838.63,5839.5,5839.57,5837.42,46339.55,0.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-17,457.54,457.53,458.17,456.28,100688.62,1.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-17,74.15,74.52,74.53,72.86,60513.37,-1.88,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-17,5755.32,5755.11,5756.57,5753.86,64157.35,-0.26,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-17,453.79,454.48,456.02,453.7,23273.07,1.94,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-17,82.71,82.25,82.89,80.67,82945.46,1.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-17,5825.49,5825.06,5826.79,5823.83,59577.91,-1.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-17,459.69,459.02,460.58,457.12,53518.07,-0.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-17,82.93,82.87,83.98,82.55,61210.17,2.88,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-17,5822.81,5823.75,5823.84,5820.89,107387.26,2.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-17,457.08,456.65,458.69,455.04,30416.3,-0.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-17,83.62,83.38,84.89,82.26,105552.74,-0.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-17,5915.13,5915.4,5915.84,5914.62,37430.42,2.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-17,450.25,450.7,452.57,450.04,75978.43,2.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-17,83.52,84.18,85.31,83.05,66992.7,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-17,79.98,80.9,81.25,78.26,89358.48,1.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-17,5696.4,5695.57,5697.58,5695.33,23755.74,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-17,5918.55,5918.28,5919.17,5916.72,87951.96,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-17,455.1,454.93,456.71,453.46,46405.29,-1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-17,450.5,449.73,451.99,448.09,26967.27,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-17,85.11,85.25,85.97,83.99,97713.9,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-17,82.27,82.43,82.61,80.75,39813.76,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-17,5806.84,5807.17,5807.82,5805.91,41799.57,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-17,5746,5746.2,5747.24,5745.29,17758.49,-2.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-17,462.93,463.63,464.26,461.11,85573.49,-0.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-17,464.83,465.39,465.5,462.93,70805.4,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-16,86.19,85.59,88.04,83.77,105620.4,0.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-16,5762.75,5763.56,5765.45,5762.7,55782.09,2.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-16,449.68,449.28,450.42,448.61,95924.09,1.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-16,83.48,83.12,85.09,82.17,81127.78,-0.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-16,5709.81,5709.17,5710.38,5707.82,39314.75,-1.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-16,452.9,453.87,454.71,451.57,24921.33,0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-16,82.5,83.42,83.76,81.43,78676.84,0.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-16,5706.16,5707,5708.55,5705.9,76669.68,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-16,454.12,454.76,455.44,452.2,11296.41,2.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-16,74.9,75.89,77.72,74.09,28829.76,2.16,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-16,5739.77,5738.83,5740.07,5738.73,97139.49,-2.82,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-16,442.61,442.49,444.12,441.14,82537.55,1.38,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-16,76.22,76.04,76.4,75.25,52783.14,0.63,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-16,5761.89,5761.98,5762.02,5760.59,47910.74,-1.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-16,461.02,460.73,462.41,460.31,109251.12,2.72,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-16,78.56,79.2,80,78,40371.1,1.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-16,5764.44,5764.78,5766.7,5764.04,54420.84,1.17,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-16,454.38,454.98,455.46,453.39,36549.43,-0.55,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-16,76.8,77.27,78.47,76.57,30165.25,1.56,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-16,5805.09,5804.39,5806.04,5804.06,19430.25,0.5,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-16,459.66,460.32,460.55,459.44,45816.92,1.55,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-16,80.28,79.48,80.72,78.22,11798.56,-2.16,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-16,5951.87,5951.45,5952.65,5950.32,26276.17,0.75,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-16,446.4,445.65,447.78,444.39,86474.01,-2,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-16,78.46,78.84,80.37,78.44,89790.08,0.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-16,5696.62,5697.07,5698.56,5695.59,73528.41,1.81,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-16,448.13,448.51,448.91,447.51,95583.85,-0.78,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-16,77.63,77.12,78.1,75.97,58270.61,0.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-16,5721.04,5720.48,5722.86,5718.95,25618.99,-0.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-16,454.9,454.76,455.73,453.27,15383.24,0.7,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-16,78.76,78.98,80.27,77.56,78913.92,-1.59,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-16,5750.23,5750.47,5751.28,5749.3,109576.33,-0.08,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-16,448.68,447.95,450.65,447.92,101942.83,0.67,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-16,75.86,74.93,77.15,72.93,87563.02,1.29,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-16,5680.9,5681.29,5682.25,5679.86,23740.17,-1.44,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-16,452.6,452.77,454.76,452.45,86696.27,-1.03,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-16,74.88,75.82,76.15,73.43,65969.31,2.1,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-16,5757.69,5758.4,5758.79,5756.12,47978.71,-0.87,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-16,445.68,446.02,446.22,444.14,13707.34,-0.82,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-16,78.25,78.9,79.25,77.42,104049.81,2.65,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-16,5899.13,5899.76,5900.99,5898.13,66397.2,2.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-16,461.86,462.16,462.54,461.22,57407.65,-0.54,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-16,76.79,76.08,78.01,74.82,41861.88,0.72,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-16,5914.13,5913.52,5914.68,5913.16,22852.94,-2.42,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-16,448.28,449.04,449.56,447.48,88079.95,-1.74,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-16,81.54,80.55,83.13,80.31,50005.07,1.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-16,5884.18,5884.79,5886.71,5883.3,19752.22,0.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-16,451.34,451.17,452.34,450.87,75835.46,2.61,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-16,75.31,75.98,76.61,75.3,28452,0.3,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-16,5918.7,5918.56,5918.83,5917.11,49335.93,1.43,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-16,446.69,447.16,447.99,445.52,66839,0.42,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-16,82.51,82.38,84.08,80.81,46848.56,2.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-16,5952.79,5952.33,5953.25,5950.78,28249.53,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-16,463.83,464.7,465.26,462.73,107820.44,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-16,81.94,81.69,83.91,80.17,54906.21,2.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-16,5773.1,5773.37,5773.62,5771.36,94617.07,-2.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-16,458.46,457.65,459.11,455.73,32112.53,0.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-16,83.29,82.82,84.88,81.54,38020.37,2.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-16,5815.28,5814.97,5817.05,5813.32,43617.92,-1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-16,448.48,449.3,450.43,448.07,83616.78,2.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-16,85.03,85.42,86.83,83.49,30167.15,2.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-16,86.11,85.57,87.55,84.9,75468.89,0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-16,5955.68,5954.71,5956.2,5953.51,43200.12,-1.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-16,5783.57,5784.1,5785.48,5782.06,36769.12,0.54,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-16,453.52,452.79,454.4,451.26,52552.75,-0.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-16,449.38,450.3,452.08,447.58,103362.33,2.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-16,82.31,81.41,82.85,79.55,69910.89,-1.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-16,83.84,84.39,84.39,83.79,75166.17,1.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-16,5758.39,5758.99,5759.28,5756.95,63668.53,2.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-16,5672.21,5671.25,5672.43,5670.53,35906.71,-0.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-16,457.21,456.72,459.21,456.61,57238.82,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-16,466.15,466.27,466.95,466.06,102129.95,0.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-13,80.69,81.44,82.43,80.11,40297.75,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-13,5805.99,5805.58,5806.31,5803.89,12243.18,1.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-13,467.68,467.57,469.61,466.33,101276.3,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-13,81.5,81.67,83.27,81.24,78366.05,-1.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-13,5944.23,5944.29,5946.17,5944.01,49658.46,0.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-13,449.91,449.06,451.56,448.26,79730.63,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-13,85.02,84.4,86.59,82.93,33931.53,0.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-13,5873.33,5873.63,5873.87,5871.41,16606.39,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-13,460.25,460.65,460.9,459.59,50841.95,-0.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-13,80.55,79.64,81.02,79.22,20759.24,2.67,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-13,5766.84,5766.11,5768.25,5766.11,94903.7,2.24,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-13,452.7,452.01,454.62,451.22,103475.6,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-13,75.44,75.37,76.95,74.84,24707.84,0.19,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-13,5883.17,5883.38,5883.47,5882.77,97953.66,-0.13,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-13,457.49,457.89,458.58,457.4,78268.79,2.07,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-13,77.84,77.26,78.25,76.1,53760.12,-1.22,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-13,5902.78,5901.99,5903.64,5901.57,81631.94,0.47,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-13,455.32,454.83,456.87,452.96,52836.35,-2.26,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-13,76.64,77.08,78.86,76.46,72076.53,2.51,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-13,5939.44,5938.81,5939.67,5936.94,17179.29,-2.65,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-13,460.62,459.8,461.01,459.19,38079.85,1.74,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-13,74.48,75.33,76.91,73.49,49745.18,-2.8,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-13,5899.76,5899.21,5901.29,5898.14,68956.09,-0.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-13,442.48,442.44,444.27,442.29,25952.67,-0.17,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-13,77.37,77.77,78.14,75.45,97911.87,1.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-13,5916.91,5917.34,5918.59,5916.33,108853.42,0.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-13,453,452.38,454.62,451.24,44757.88,1.37,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-13,79.77,79.76,80.67,78.23,65856.78,0.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-13,5939.53,5939.58,5940.31,5938.57,102839.81,1.02,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-13,450.77,450.7,452.25,449.92,82395.17,0.32,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-13,78.52,79.16,80.06,77.81,84975.84,0.46,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-13,5896.19,5896.68,5897.21,5894.97,77016.48,0.1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-13,442.95,443.76,443.81,441.12,68885.7,2.73,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-13,77.39,77.46,78.15,76.69,96938.45,-2.99,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-13,5848.77,5849.2,5850.32,5847.53,41689.98,-2.63,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-13,455.31,455.82,457.7,455.12,48628.28,-1.16,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-13,75.92,75.31,76.78,73.79,24088.28,1.39,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-13,5658.2,5658.1,5659.69,5657.24,46084.59,1.25,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-13,453,453.81,453.97,452.75,74099.09,-1.13,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-13,74.95,75.58,76.02,74.35,96760.19,-0.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-13,5783.58,5783.97,5785.51,5783.18,11128.92,-2.73,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-13,460.03,460.25,460.79,458.32,25522.31,-2.79,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-13,75.47,76.23,77.69,74.31,68146.51,-2.98,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-13,5817.89,5817,5819.09,5815.67,27422.03,-1.93,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-13,449.03,449.24,451.2,447.22,105093.32,2.79,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-13,79.96,80.44,81.32,78.46,92337.26,-2.96,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-13,5885.6,5884.86,5885.9,5884.11,24682.04,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-13,463.51,463.04,464.43,461.25,88780.04,1.15,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-13,73.76,73.27,74.41,71.7,80351.51,-2.7,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-13,5697.84,5697.79,5697.91,5697.44,53003.66,0.28,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-13,457.28,457.81,458.26,455.79,70652.19,0.54,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-13,85.6,84.64,86.47,84.23,69793.54,0.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-13,5753.66,5753.66,5754.15,5753.1,20196.04,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-13,457.17,457.87,459.08,456.22,79023.36,1.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-13,81.35,80.88,83.1,80.77,60282.37,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-13,5813.1,5812.11,5814.2,5810.29,91443.05,0.22,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-13,464.65,465,466.65,463.01,88039.55,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-13,84.29,84.63,86.46,83.07,74088.24,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-13,5679.49,5680.19,5680.61,5678.87,66113.55,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-13,449.96,450.81,451.03,448.89,19285.71,-2.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-13,83.36,83.11,83.95,81.5,12327.08,-2.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-13,82.52,82.02,84.11,80.41,48254.91,-2.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-13,5713.18,5712.92,5713.48,5712.09,69659.72,1.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-13,5886.26,5885.59,5887.61,5885.06,38767.76,0.17,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-13,454.6,455.19,456.06,454.18,105997.02,2.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-13,449.92,450.02,451.88,448.89,88821.84,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-13,84.63,85.56,87.5,83.36,65764.27,2.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-13,81.93,82.04,83.2,81.69,94868.7,0.09,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-13,5948.69,5948.55,5949.15,5948,86447.6,2.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-13,5908.77,5908.89,5909.48,5907.45,57705.83,1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-13,457.68,456.81,459.19,456.41,101570.89,-2.86,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-13,458.84,459.67,460.33,457.24,102255.07,1.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-12,81.63,81.09,83.63,80.33,76109.08,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-12,5927.53,5928.03,5928.39,5926.09,97230.99,-1.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-12,467.58,467.06,468.83,466.68,47463.29,1.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-12,81.18,80.9,82.37,79.69,36069.7,0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-12,5952.02,5952.96,5954.95,5950.94,81312.02,2.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-12,462.62,463.27,464.18,462.56,69649.3,2.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-12,83.29,84.11,85.53,82.55,91436.41,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-12,5875.03,5875.16,5875.74,5873.34,64569.32,0.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-12,455.55,455.86,456.88,454.97,49976.89,-2.47,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-12,78.93,78.07,80.03,76.76,39490.39,1.23,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-12,5904.75,5904.88,5906.25,5904.17,77265.18,-0.91,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-12,443.84,443.91,444.56,442.7,19700.56,1.45,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-12,79.57,79.62,79.97,77.9,13127.19,0.07,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-12,5886.04,5885.9,5887.51,5884.34,71721.06,2.75,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-12,455.38,456.3,458.15,454.7,13083.62,-2.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-12,76.68,75.72,78.11,74.45,66051.92,-0.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-12,5843.65,5843.14,5844.06,5842.53,25909.34,2.45,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-12,454.09,454.86,456.26,453.21,79124.94,-1.95,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-12,78.82,78.97,79.64,78.21,21268.77,2.25,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-12,5918.72,5917.73,5920.62,5915.97,59309.68,-0.45,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-12,453.04,453.76,455.62,451.67,36679.54,-0.67,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-12,78.66,79.09,79.68,76.78,29919.22,-0.26,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-12,5739.82,5740,5741.84,5738.93,39071.27,0.58,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-12,461.05,461.26,463.14,459.92,34543.35,-2.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-12,78.56,78.29,79.3,77.66,13027.59,1.41,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-12,5908.33,5908.34,5909.93,5908.03,17072.83,-1.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-12,458.35,457.46,458.97,455.58,47957.81,-1.91,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-12,75.92,76.43,78.03,75.72,37931.71,-2.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-12,5932.61,5931.97,5934.59,5930.97,67432.51,-0.47,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-12,450.37,450.65,451.89,450.2,23967.96,3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-12,76.95,76.18,77.28,74.89,58029.59,0.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-12,5894.75,5895.3,5895.37,5894.31,13847.12,2.9,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-12,456.76,457.22,457.77,455.54,106433.6,0.42,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-12,75.25,76,76.02,74.5,71770.37,-2.28,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-12,5796.33,5796.7,5797.88,5795.56,49182.31,2.57,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-12,448.85,448.07,449.48,446.26,93908.01,-2.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-12,77.38,77.56,78.52,75.93,106351.32,1.15,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-12,5676.95,5677.35,5678.2,5675.09,58171.99,-0.94,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-12,449.52,448.7,451.2,447.38,18500.97,-0.57,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-12,79.18,79.1,81.01,77.97,53914.05,-1.19,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-12,5905.8,5905.45,5907.06,5905.26,98253.99,1.01,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-12,454.27,453.84,454.46,452.64,94133.9,-0.34,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-12,76.3,75.61,76.57,74.5,57792.63,-0.41,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-12,5950.26,5949.65,5951.17,5949.52,23362.61,1.16,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-12,456.46,455.71,457.91,455.49,96108.85,-1.37,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-12,78.84,77.94,80.79,76.43,15741.92,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-12,5907.69,5908.64,5909.74,5906.23,93020.22,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-12,448.4,447.96,450.14,446.81,76746.7,2.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-12,76.93,75.95,78.76,73.96,54317.09,0.27,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-12,5937.01,5937.84,5938.92,5936.71,43207.67,2.19,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-12,458.14,457.54,459.03,456.34,109038.07,1,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-12,85.63,85.03,87.41,84.53,52726.24,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-12,5712.43,5712.54,5713.8,5711.31,46518.98,-0.88,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-12,450.62,451.38,451.98,449.74,92738.04,0.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-12,82.45,82.19,83.73,80.44,81720.33,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-12,5801.71,5800.75,5802.96,5800.56,109157.85,2.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-12,468.08,468.15,469.42,466.68,106587.64,2.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-12,82.14,82.37,82.47,81.89,25269.93,0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-12,5924.89,5924.72,5926.07,5923.86,13984.57,-2.07,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-12,448.39,448.9,449.75,447.35,106305.81,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-12,81.15,82.04,82.78,81.05,24523.58,-1.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-12,81.51,80.78,82.97,79.04,64383.53,1.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-12,5860.17,5860.08,5861.94,5858.96,89668.96,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-12,5734.49,5733.95,5734.73,5732.76,55561.85,-1.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-12,462.38,461.95,464.14,461.75,74204.1,-2.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-12,451.96,452.05,453.25,450.74,34406.6,2.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-12,84.62,85.09,85.13,83.42,66911.84,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-12,83.56,84.16,84.99,82.42,96138,-0.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-12,5812.51,5813.43,5815.4,5812.44,87806.8,2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-12,5788.65,5789.37,5790.76,5788.39,67810.93,2.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-12,458.14,457.54,458.63,455.68,35657.55,-2.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-12,463.5,464.08,464.45,463.41,79064.36,2.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-11,85.1,84.43,85.83,83.18,25319.13,-0.34,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-11,5733.92,5734.19,5735.37,5732.06,65403.75,0.14,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-11,459.71,459.15,461,459.11,96923.89,1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-11,80.46,81,82.1,79.15,87213.88,1.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-11,5802.29,5801.31,5802.55,5799.65,92073.68,1.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-11,450.76,450.79,452.4,448.9,68021.55,1.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-11,86.67,85.71,88.61,85.39,59818.14,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-11,5689.26,5689.35,5690.74,5688.91,106795.04,0.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-11,454.56,454.42,454.74,453.47,40343.43,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-11,78.71,79.67,81.29,77.25,104549.31,0.74,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-11,5942.74,5942.95,5944.46,5941.48,92309.27,0.33,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-11,454.95,454.66,456.58,454.43,77299.52,-1.36,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-11,77.72,78.14,79.73,77.38,38205.5,0.02,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-11,5936.85,5936.76,5937.85,5936.42,86889.48,2.22,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-11,460.24,459.25,461.27,457.75,87588.96,-2.39,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-11,75.9,75.89,77.07,75.67,77364.47,-2.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-11,5890.71,5890.77,5891.36,5889.41,24509.48,2.31,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-11,448.99,449.49,449.58,448.18,45134.79,2.58,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-11,76.98,76.45,78.37,75.37,48376.22,-2.89,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-11,5889.12,5889.6,5890.05,5888.94,56816.08,1.75,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-11,449.99,449.88,450.49,448.4,13914.96,1.14,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-11,77.6,78.51,80.33,75.7,62763.71,1.46,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-11,5885.98,5886.1,5887.35,5885.75,34947.09,1.66,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-11,460.07,459.1,461.71,458.49,71177.78,1.79,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-11,74.61,75.36,75.56,72.74,99038.13,1.56,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-11,5653.85,5654.74,5655.89,5652.09,15816.16,-2.04,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-11,450.14,450.19,450.71,448.67,59069.04,-1.04,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-11,78.79,78,79.83,77.08,49383.58,-1.69,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-11,5864.99,5865.13,5866.79,5863.08,42939.93,-1.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-11,456.5,456.65,457.1,455.96,20351.07,2.34,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-11,75.1,75.06,76.04,74.4,21215.93,-1.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-11,5945.3,5944.84,5946.48,5944.22,107617.91,2.1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-11,454.53,454.16,455.14,453.33,18979.99,-1.72,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-11,78.71,77.84,79.3,77.23,92557.86,1.01,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-11,5836.56,5837.32,5838.83,5835.64,11334.22,-2.27,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-11,455.53,456.07,457.37,455.01,66733.17,-2.76,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-11,75.9,75.86,76.63,74.3,82589.45,-0.39,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-11,5840.29,5840.98,5842.1,5838.91,77057.37,-0.94,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-11,446.09,446.89,447.96,444.44,59585.91,1.26,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-11,78.19,78.07,79,77.87,60872.74,-0.42,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-11,5704.18,5704.6,5704.81,5702.29,74757.13,2.61,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-11,447.21,447.69,449.29,445.86,83420.88,-0.92,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-11,76.36,77.36,78.95,74.91,31053.65,0.16,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-11,5881.64,5881.05,5883.03,5879.44,102817.24,1.26,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-11,449.8,449.34,451.55,447.73,92161.66,0.51,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-11,81.06,81.75,83.03,79.43,10356.75,1.12,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-11,5825.13,5824.42,5826.77,5823.45,76695.63,-1.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-11,451.78,452.36,452.52,451.69,109245.33,-2.71,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-11,78.05,77.66,79.99,77.07,91500.12,-1.05,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-11,5659.28,5659.33,5659.77,5658.4,103246.38,0.71,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-11,447.37,447.18,448.61,446.05,60707.19,1.56,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-11,83.03,82.9,84.24,81.41,29118.13,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-11,5804.34,5804.25,5806.07,5803.17,85383.02,2.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-11,467.74,467.1,467.83,465.48,109770.92,1.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-11,83.92,84.15,86.07,82.5,63347.59,-0.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-11,5853.81,5854.43,5855.65,5852.73,90947.44,1.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-11,463.03,463.75,464.63,461.2,88815.87,1.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-11,82.86,81.99,84.67,80.58,56859.86,1.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-11,5862.57,5861.71,5864.2,5861.63,108871.58,2.14,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-11,459.69,459.9,461.78,459.13,69728.74,1.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-11,81.71,81.74,82.95,81.01,102045.58,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-11,80.16,80.92,81.73,79.79,82431.24,0.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-11,5751.78,5751.36,5752.01,5750.03,66433.66,-2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-11,5893.6,5893.6,5894.66,5892.25,103572.27,-2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-11,463.36,463.68,465.23,461.68,106299.98,2.13,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-11,462.3,461.9,462.48,461.23,53629.65,2.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-11,81.68,80.81,82.43,79.29,90622.74,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-11,80.87,81.48,82.61,79.03,85252.93,-2.24,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-11,5865.33,5865.84,5866.43,5865.15,29865.23,0.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-11,5840.02,5839.1,5841.47,5838.9,67351.01,0.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-11,453.83,454.29,455.19,452.41,22507.11,0.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-11,449.96,450.04,450.62,448.96,78667.95,-2.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-10,83.95,82.99,85.09,81.98,45414.15,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-10,5785.24,5785.53,5786.66,5784.7,43401.9,2.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-10,467.45,467.77,468.7,466.79,12737.54,-2.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-10,84.2,83.37,84.34,82.35,42138,2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-10,5809.13,5808.86,5809.25,5806.91,24445.86,0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-10,449.59,449.8,450.86,448.1,93497.85,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-10,83.83,83.96,85.81,83.5,67335.46,1.23,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-10,5694.15,5694.4,5696.12,5692.87,76989.1,-1.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-10,468.53,468.06,469.77,466.09,27334.52,0.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-10,77.93,78.53,80.16,77.59,80627.06,-1.19,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-10,5695.5,5695.04,5697.01,5693.81,107094.66,-1.38,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-10,461.66,461.22,462.34,459.36,61992.96,-2.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-10,75.18,76.05,77.02,73.4,102603.52,-0.05,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-10,5944.35,5945.05,5945.15,5942.44,75777.2,0.75,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-10,457.17,457.96,459.35,456.56,38453.29,-1.9,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-10,77.03,76.66,77.46,75.32,59468.17,-2.15,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-10,5681.03,5681.64,5682.47,5680.81,52041.91,-1.84,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-10,461.17,460.49,462.34,459.35,37646.4,-2.68,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-10,77.51,77.5,79.05,75.95,104596.42,-1.41,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-10,5912.45,5911.47,5914.03,5910.8,24655.88,-2.69,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-10,451.79,451.95,453.65,449.98,74183.19,1.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-10,79.16,78.38,80.29,78.09,61688.77,-1.53,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-10,5788.04,5788.77,5789.09,5787.36,43456,-1.76,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-10,461.27,460.3,462.1,460.14,59259.25,0.78,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-10,78,78.41,80.37,77.14,56413.67,1.06,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-10,5936.75,5937.34,5938.28,5936.12,109349.42,-1.92,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-10,446.23,446.24,446.74,445.06,66278.57,2.68,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-10,78.61,79.14,80.38,78.57,17444.72,-0.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-10,5669.63,5670.43,5671.01,5668.16,70139.69,-2.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-10,454.66,454.6,455.83,453.84,58189.92,1.29,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-10,75.3,75.87,76.56,74.2,12662.11,2.86,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-10,5936.84,5937.06,5937.91,5935.54,15162.98,0.2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-10,455.44,455.41,456.02,454.77,58136.39,0.22,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-10,75.85,75.66,77.64,73.93,62549.58,-2.45,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-10,5712.69,5712.37,5713.24,5710.46,91039.64,2.46,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-10,458.24,457.45,459.26,457.05,105758.84,1.49,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-10,80.16,79.25,80.49,78.83,72455.85,2.87,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-10,5931.98,5931.44,5932.17,5930.45,16821.95,-2.44,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-10,447.03,447.65,449.08,446,108596.55,-1.34,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-10,76.79,77.59,78.21,76.05,25183.74,1.24,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-10,5782.6,5782.31,5783.28,5781.84,104593.82,1.1,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-10,457.87,457.89,458.89,456.07,41377.3,0.04,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-10,76.41,76.06,77.54,74.1,66137.15,0.78,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-10,5786.02,5785.8,5787.88,5785.55,42883.54,0.3,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-10,446.49,446.89,447.68,445.91,60347.49,0.67,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-10,78.82,79.23,79.76,78.64,38276.63,1.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-10,5836.91,5835.93,5837.95,5835.11,39000.43,2.25,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-10,452.53,452.93,454.87,452.33,105924.1,1.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-10,77.1,77.56,78.22,75.57,53518.58,1.54,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-10,5667.27,5667.62,5669.06,5665.48,79924.43,-2.9,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-10,449.51,449.25,449.7,448,13871.75,0.6,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-10,80.25,81.04,81.75,79.09,56484.06,2.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-10,5925.23,5926.09,5926.74,5924.16,15949.4,-2.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-10,467.04,467.6,469.25,465.63,32478.31,-1.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-10,82.48,82.47,83.89,81.1,98025.33,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-10,5905.7,5906.63,5906.83,5903.79,21965.5,-0.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-10,467.63,467.96,469.73,466.84,21744.83,-0.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-10,84.05,83.74,84.77,82.38,77677.11,0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-10,5835.11,5835.99,5836.59,5834.43,51267.3,0.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-10,450.71,451.31,451.97,449.58,50314.27,1.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-10,85.53,84.57,87.39,82.94,55125.9,2.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-10,84.91,85.26,86.96,84.44,53127.97,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-10,5724.51,5724.86,5725.06,5723.52,87860.44,1.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-10,5777.39,5776.91,5777.74,5775.6,54608.35,2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-10,464.66,463.85,465.84,462.84,33882.42,2.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-10,461.6,461.77,461.86,460.9,66636.48,2.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-10,82.09,82.91,84,81.83,70235.19,2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-10,83.2,82.63,84.63,82.34,35500.45,0.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-10,5828.87,5827.98,5829.12,5826.73,73156.72,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-10,5721.85,5721.29,5722.01,5719.89,90283,2.81,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-10,448.74,449.41,450.19,446.75,38344.89,-1.82,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-10,458.32,459.25,459.62,456.37,98300.08,-1.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-09,80.87,81.15,81.95,79.62,46255.36,2.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-09,5677.27,5676.9,5679.12,5675.31,16080.06,-2.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-09,464.03,464.72,466.23,462.2,61851.57,-2.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-09,82.53,82.72,84.58,81.75,68294.93,-2.35,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-09,5879.45,5879.42,5880.37,5878.09,104695.32,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-09,449.17,448.88,449.93,447.65,13082.08,-2.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-09,82.82,82.31,83.39,81.6,64465.22,-1.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-09,5891.28,5891.93,5892.45,5890.92,79999.14,-2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-09,449.92,449.52,450.65,448.93,27129.92,-0.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-09,77.1,77.41,79.09,76.28,65343.45,-2.26,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-09,5698.84,5697.91,5699.38,5697.17,45946.58,-1.26,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-09,449.56,449.05,451.23,448.92,50972.69,-1.7,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-09,75.93,76.73,78.27,74.14,74688.51,-1.47,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-09,5813.73,5813.99,5815.31,5812.75,38729.3,-0.98,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-09,458.11,459.11,460.97,456.58,63927.06,-1.17,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-09,75.96,75.43,76.01,75.37,93147.48,-1.59,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-09,5801.96,5802.14,5802.26,5801.13,50720.23,-1.95,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-09,442.71,442.57,444.19,440.95,12592.99,-1.97,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-09,74.72,74.98,76.21,74.6,108400.93,0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-09,5917.37,5917.52,5918.29,5915.48,100763.94,-2.02,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-09,457,457.71,459.47,456.45,61001.48,-2.09,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-09,78.56,78.06,79.38,76.87,104846,1.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-09,5826.19,5826.6,5828.54,5825.58,51289.8,-0.62,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-09,456.28,455.53,457.16,454.14,66818.78,1.82,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-09,75.73,75.61,75.99,74.54,58656.96,-2.35,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-09,5731.04,5731.17,5731.42,5730.27,20065.98,0.74,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-09,459.16,458.62,459.8,457.72,108621.14,2.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-09,74.53,74.8,76.72,73.2,59542.61,-1.16,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-09,5739.14,5738.28,5740.7,5737.6,105457.53,-1.77,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-09,460.5,461.1,461.93,458.62,45751.27,0.83,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-09,77.48,78.01,79.31,76.79,60147.58,-0.26,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-09,5708.82,5709.44,5711.22,5707.29,39272.17,0.52,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-09,454.27,454.02,455.98,452.14,42492.26,0.86,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-09,80.17,79.65,80.84,77.75,16237.68,-2.6,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-09,5881.69,5881.62,5882.71,5881.51,70484.99,1.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-09,452.44,452.27,453.51,450.28,83905.17,-0.46,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-09,76.4,75.71,76.85,73.77,75301.04,-1.58,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-09,5809.75,5810.47,5811.51,5808.89,109341.06,-0.63,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-09,456.06,455.71,457.93,453.99,29966.41,-0.98,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-09,75.46,74.84,75.99,73.36,52805.47,2.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-09,5841.03,5840.32,5841.06,5838.46,31272.83,-1.72,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-09,456.33,456.12,457.57,454.93,92355.69,-0.09,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-09,77.54,77,79.35,75.9,84275.94,1.61,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-09,5674.95,5675.41,5676.68,5674.65,26960.52,-2.83,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-09,444.54,443.66,445.87,441.79,38027.78,-1.38,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-09,77.64,77.77,79.69,77.22,108831.6,-0.05,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-09,5770.03,5769.38,5771.05,5768.1,50407.55,-2.55,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-09,447.46,447.6,447.94,445.93,80159.39,-0.85,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-09,72.67,72.85,73.48,72.66,101687.02,-1.37,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-09,5777.43,5776.55,5778.2,5776.22,101611.24,0.64,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-09,443.04,442.42,444.12,440.45,63112.84,1.59,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-09,82.7,83.28,84.38,82.69,23899.45,1.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-09,5957.05,5957.86,5958.16,5957,67778.89,1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-09,457.77,457.99,458.23,456.81,13900.45,2.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-09,83.95,83.13,85.83,82,81876.53,-1.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-09,5880.06,5879.97,5880.4,5879.8,58157.26,2.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-09,465.88,466.71,467.34,465.15,73003.99,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-09,84.26,83.78,84.54,82.04,12750.47,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-09,5714.24,5714.45,5714.72,5713.77,12496.21,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-09,449.74,450.54,451.3,449.54,82475.01,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-09,83.64,83.47,85.44,83.07,74379.89,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-09,82.67,82.24,84.4,80.78,20872.15,-2.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-09,5945.52,5944.92,5947.49,5943.89,81192.75,-2.18,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-09,5768.9,5767.92,5770.06,5766.63,66539.38,1.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-09,451.7,451.71,452.99,450.47,23901.58,-0.27,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-09,460.41,459.92,461.34,457.97,27988.94,0.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-09,81.68,82.29,82.69,80.56,57678.69,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-09,81.54,81.29,82.79,79.63,40678.52,-2.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-09,5940.23,5941.06,5941.09,5939.18,78742.09,-2.85,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-09,5683.53,5684.41,5684.86,5682.85,82999.85,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-09,462.1,461.91,462.87,460.18,59911.7,0.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-09,450.98,450.57,452.05,449.23,93639.79,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-06,83.26,82.5,84.16,81.35,47563.85,-0.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-06,5824.47,5824.96,5825.18,5824.07,67523.27,0.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-06,463.36,464.17,464.88,462.64,61002.92,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-06,82.74,83.14,83.24,82.13,94314.33,-2.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-06,5935.84,5935.1,5936.21,5933.27,38770.98,-0.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-06,450.34,449.72,450.55,448.94,36011.32,2.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-06,82.59,81.95,84.16,81.6,78917.08,1.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-06,5709.24,5708.25,5710.02,5707.64,61563.97,-1.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-06,467.74,466.81,468.82,465.12,91354.87,1.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-06,77.96,77.11,79.24,76.12,49178.98,1.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-06,5873.57,5873.31,5874.32,5872.24,92872.36,-2.34,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-06,443.48,442.92,444.16,441.03,36328.2,0.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-06,79.46,78.98,79.56,78.47,99435.38,-1.86,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-06,5923.79,5923.07,5925.23,5922.19,72087.65,2.19,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-06,459.89,458.93,461.35,457.74,32525.55,2,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-06,77.56,78.1,79.21,77.43,83858.58,-0.68,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-06,5865.47,5866.21,5866.56,5864.32,103911.14,2.23,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-06,448.95,449.5,450.14,447.99,39121.22,2.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-06,76.72,76.09,78.71,75.72,11077.62,-2.98,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-06,5813.42,5814.06,5816.04,5811.48,88554.92,1.9,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-06,458.54,457.88,458.8,456.26,109275.82,0.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-06,77.27,76.33,78.83,76.32,19555.14,1.68,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-06,5921.95,5922.91,5922.97,5921.17,104415.24,0,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-06,456.56,456.1,457.2,454.91,83675.41,2.54,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-06,77.92,77.33,79.88,77.14,35931.52,0.39,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-06,5699.63,5698.99,5700.26,5698.93,49761.57,1.39,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-06,458.66,458.51,460.22,457.29,47987.05,1.25,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-06,77.2,77.15,77.62,76.15,85266.34,-2.15,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-06,5672.25,5671.75,5672.59,5671.74,72406.94,-2.76,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-06,461.29,460.72,463.04,459.67,13488.98,-1.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-06,80.14,79.56,80.29,79.28,72223.08,1.04,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-06,5913.25,5912.75,5913.67,5912.14,23222.53,2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-06,460.54,461.49,462.95,458.55,43894.3,-1.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-06,79.99,79.38,81.58,79.24,82440.29,1.63,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-06,5858.2,5858.8,5860.15,5856.3,25224.53,2.23,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-06,457.84,457.25,458.26,457.16,18607.75,2.43,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-06,79.75,79.5,81.16,77.62,14456.94,1.14,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-06,5706.11,5706.92,5708.4,5705.78,68211.04,1.24,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-06,456.15,455.6,456.8,454.2,82657.74,2.08,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-06,79.2,78.21,80.15,77.21,40024.08,-0.78,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-06,5917.17,5916.46,5919.1,5916.04,55497.21,2.41,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-06,443,443.87,443.87,442.47,101130.52,2.07,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-06,73.36,74.15,75.81,71.7,41764.06,1.84,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-06,5844.84,5844.97,5846.87,5843.12,102289.16,-1.49,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-06,441.65,441.7,443.19,441.56,19074.59,-0.93,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-06,79.46,79.44,79.74,78.18,45564.94,2.11,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-06,5870.59,5870.58,5871.39,5870.13,65018.06,-1.68,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-06,460.54,461.41,461.43,459.34,16309.83,1.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-06,74.17,74.49,75.12,73.25,26240.89,-1.35,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-06,5807.18,5806.86,5807.55,5805.54,51532.53,-1.38,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-06,444.52,443.68,444.92,443.41,78266.63,2.58,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-06,81.42,82.03,83.17,81.05,45634.42,-2.07,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-06,5841.4,5840.75,5843.01,5838.85,68045.06,-2.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-06,448.72,449.67,451.42,447.47,88976.35,-2.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-06,81.2,81.26,82.42,81,93577.95,-1.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-06,5785.5,5784.71,5785.63,5784.48,80170.86,0.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-06,462.95,463.63,464.15,461.51,12203.95,0.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-06,82.87,82.92,84.07,81.62,21093.83,2.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-06,5747.24,5746.96,5748.42,5745.65,72188.17,0.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-06,451.42,450.52,453.28,450.26,72975.85,-1.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-06,84.23,84.86,85.01,82.91,55900.23,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-06,82.24,82.65,82.95,81.97,59540.11,-2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-06,5683.77,5684.49,5685.52,5682.16,104530.1,-1.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-06,5731.11,5730.8,5732.37,5729.19,12118.79,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-06,449.37,448.4,449.47,446.67,12120.79,-2.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-06,460.41,460.03,460.43,459.32,104418.87,0,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-06,82.03,81.66,83.87,81.4,25165.82,-1.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-06,83.96,84.18,84.97,82.11,102905.59,0.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-06,5748.07,5748.95,5750.14,5747.42,35226.94,1.16,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-06,5660.15,5660.31,5661.2,5660.13,65809.87,-2.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-06,451.26,451.25,452.93,451.24,17304.67,-2.81,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-06,456.94,457.37,458.41,455.27,15561.15,1.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-05,81.72,80.79,82.17,79.1,32532.29,0.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-05,5735.45,5735.49,5736.2,5735.26,86392.66,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-05,458.91,459.68,461.4,458.22,106801.45,0.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-05,82.18,82.86,84.16,82,72721.85,2.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-05,5903.75,5903.74,5904.95,5902.15,87721.44,-2.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-05,461.1,460.33,462.13,459.01,104803.41,-1.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-05,82.84,83.72,85.27,82.54,90002.19,-0.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-05,5769,5768.44,5769.07,5767.76,74239.53,0.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-05,462.18,461.53,463.08,460.28,39602.88,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-05,75.75,76.71,77.25,75.58,64800.49,-1.91,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-05,5837.79,5837.53,5838.37,5837.2,64177.06,-0.59,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-05,460.47,460.68,461.13,460.18,47298.42,-2.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-05,76.49,75.66,77.85,73.76,96034.12,-0.28,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-05,5949.99,5949.61,5951.87,5948.83,53307.31,-1.26,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-05,448.09,447.44,449.37,447.37,82220.92,-2.8,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-05,79.38,79.51,80.26,78.03,90433.03,2.85,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-05,5827.93,5828.55,5830.23,5826.93,82075.35,1.66,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-05,443.02,442.75,443.85,441.89,20983.8,-0.89,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-05,77.19,77.02,78.42,76.86,55386.24,-2.39,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-05,5783.9,5783.91,5785.76,5781.93,102465.91,-2.38,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-05,461.3,461.44,461.64,460.31,95008.64,-1.96,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-05,75.16,75.77,77.56,74.84,103714.89,0.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-05,5706.77,5705.95,5708.44,5705.6,61850.39,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-05,456.73,456.34,458.42,454.65,28397.65,0.82,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-05,76.62,77.61,78.21,74.84,94940.67,-1.52,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-05,5682.18,5682.82,5683.95,5680.64,16473.09,-2.23,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-05,449.23,449.54,449.83,448.3,40070.97,2.98,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-05,77.99,78.86,79.11,77.19,87255.88,1.4,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-05,5932.74,5932.47,5932.84,5932.02,74550.12,-0.35,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-05,456.14,457,458.12,455.22,40427.96,-0.91,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-05,78.72,79.04,79.31,76.98,50434.94,-0.53,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-05,5737.22,5736.86,5737.24,5736.22,75555.12,0.01,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-05,455.16,454.16,455.85,452.65,74397.06,2.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-05,75.68,75.17,77.03,74.01,59101.18,-2.9,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-05,5849.41,5849.91,5851.44,5847.49,105131.83,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-05,448.49,449.32,449.35,447.55,50794.12,1.08,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-05,77.45,77,78.76,76.82,23213.68,1.49,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-05,5825.11,5824.55,5825.76,5824.55,76460.56,1.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-05,455.04,454.49,456.23,452.53,51212.86,1.42,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-05,76.25,75.98,77.46,75.4,89624.59,-2.74,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-05,5671.86,5672.76,5673.7,5670.26,78332.9,-2.29,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-05,451.78,451.62,453.56,450.69,80254.49,-0.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-05,75.42,75.86,77.62,75.04,58832.19,-0.14,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-05,5727.08,5727.01,5727.92,5725.05,16747.24,2.98,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-05,458.57,458.5,460.31,456.91,12346.59,-0.29,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-05,78.61,79.6,81.59,77.77,15932.79,-2.78,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-05,5739.36,5739.8,5741.01,5738.23,28879.71,0.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-05,452.13,452.52,453.97,451.04,43804.15,-2.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-05,72.59,73.58,75.54,72.27,74753.8,0.98,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-05,5765.44,5764.93,5766.54,5764.07,67495.89,-2.15,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-05,440.26,440.6,440.86,439.05,70849.48,2.1,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-05,84.99,84.03,85.12,83.87,87502.75,2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-05,5825.48,5824.56,5825.85,5824.02,87287.73,2.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-05,456.34,456.8,457.76,455.06,75265.42,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-05,83.29,84.06,84.14,81.75,84900.08,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-05,5779.67,5779.69,5779.78,5778.27,72077.11,-1.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-05,468.61,467.95,469.18,466.1,92968,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-05,81.07,80.83,82.46,79.11,107717.71,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-05,5752.66,5753.31,5754.16,5751.77,69353.84,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-05,456.55,457.22,457.88,456.4,81647.18,1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-05,81.76,82.25,83.48,81.46,69540.65,1.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-05,83.78,84.42,85.07,83.17,23112.18,-0.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-05,5743.95,5744.55,5746.01,5743.23,67040.85,1.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-05,5867.41,5867.37,5869.22,5866.77,105315.12,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-05,467.07,467.75,469.14,465.56,52016.67,-1.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-05,468.13,467.85,469.13,465.96,100619.44,-1.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-05,82.86,83.2,84.51,81.66,50899.75,0.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-05,83.56,82.72,85.47,82.14,41542.81,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-05,5953.62,5952.74,5954.41,5951.08,94891.24,2.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-05,5919.27,5919.57,5920.23,5918.99,39141.21,-1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-05,455.86,455.76,457.33,454.88,94601.54,-1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-05,467.85,467.05,468.78,466.44,108530.62,1.3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-04,82.77,81.93,83.15,80.43,61617.82,0.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-04,5690.86,5691.65,5692.32,5689.24,61056.39,2.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-04,459.52,460.29,460.72,459.48,103701.63,1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-04,80.77,81.33,81.59,80.29,102028.95,0.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-04,5858.69,5859.32,5861.08,5857.02,65152.92,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-04,453.85,454.59,455.89,452,91284.19,1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-04,83.07,82.26,83.8,81.27,64296.8,-2.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-04,5864.75,5864.55,5866.48,5863.68,37245.82,2.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-04,460.76,460.48,460.81,459.73,95418.87,-0.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-04,79.62,78.65,79.63,77.66,32810.54,2.02,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-04,5751.07,5750.39,5752.61,5750.09,25452.34,0.05,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-04,442.64,443.18,444,442.13,93905.75,0.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-04,79.77,79.39,79.99,78.22,30921.82,-1.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-04,5813.73,5812.76,5813.84,5812.34,93232.56,-2.13,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-04,452.11,451.28,452.56,450.13,108757.4,-2.74,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-04,79.33,79.19,81.27,79.11,63787.68,-0.62,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-04,5816.56,5816.86,5818.37,5815.7,69831.46,-0.08,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-04,458.8,458.78,458.98,458.57,64650.79,1.05,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-04,76.18,76.6,77.42,74.61,14335.05,-0.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-04,5813.94,5813.11,5815.78,5811.5,48525.87,-2.23,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-04,443.3,443.37,445.03,441.74,53406.64,0.75,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-04,79.63,78.76,80.51,77.73,34855.03,-2.5,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-04,5780.27,5780.12,5781.68,5779.71,107591.83,-0.89,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-04,456.5,456.78,458.09,454.69,30503.7,-1.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-04,77.48,77.17,78.29,75.43,82884.13,0.67,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-04,5764.77,5763.89,5765.26,5763.34,11475.86,0.07,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-04,448.02,448.97,449.14,446.58,97143.16,-0.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-04,79.87,79.63,80.45,79.29,92809.98,0.83,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-04,5835.08,5834.11,5836.74,5833.89,12665.94,0.96,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-04,445.5,446.01,447.77,444.75,75079.69,-2.87,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-04,78.54,79.51,80.15,76.76,25154.7,-0.2,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-04,5773.95,5774.73,5775.63,5772.83,109666.89,0.88,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-04,448.63,448.69,448.82,448.61,77513.54,-1.44,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-04,77.07,77.89,79.89,75.63,105131.69,0.85,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-04,5659.65,5659.37,5660.9,5657.58,58769.05,1.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-04,460.89,461.73,461.84,460.3,103614.37,1.5,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-04,75.37,75.28,77.29,75.23,68404.24,-0.13,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-04,5892.21,5892.88,5893.13,5891.12,57972.2,0.95,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-04,450.58,449.85,451.72,449.49,65781.04,1.22,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-04,77.02,76.07,77.04,75.64,30554.88,1.71,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-04,5748.68,5748.28,5749.7,5747.61,100991.93,-0.84,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-04,453.6,453.65,453.7,452.47,95354.14,1.73,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-04,75.36,76.02,76.9,74.82,15673.47,0.4,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-04,5767.73,5768.35,5768.71,5765.96,15725.5,-1.58,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-04,453.79,452.81,455.66,452.79,90981.85,-2.36,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-04,79.56,80.24,81.77,78.73,35839.31,1.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-04,5869.89,5869.77,5870.18,5868.97,40520.08,0.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-04,454.54,454.91,455.8,452.87,67864.38,2.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-04,74.3,74.55,75.05,72.45,50440.77,-0.75,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-04,5691.56,5691.19,5691.83,5690.46,88163.77,-2.99,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-04,447.66,448.5,449.05,446.12,29459.31,-0.47,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-04,82.82,82.36,83.56,81.39,101476.18,2.25,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-04,5887.08,5886.76,5888.93,5885.35,50341,-0.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-04,452.58,452,453.19,451.69,82088.35,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-04,83.47,82.82,83.67,82.51,68457.63,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-04,5742.38,5742.18,5742.99,5741.91,51747.28,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-04,454.29,453.29,455.32,452.7,70133.48,2.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-04,82.51,82.21,82.82,80.52,43393.78,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-04,5934.15,5934.17,5935.79,5933.05,43011.27,-0.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-04,458.84,459.38,459.95,457,30761.79,-2.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-04,81.4,81.12,83.28,79.73,87815.12,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-04,81.64,81.84,83.59,79.93,78365.62,1.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-04,5876.94,5876.83,5878.67,5875.37,32790.16,1.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-04,5720.47,5721.3,5721.43,5719.72,12100.47,0.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-04,453.89,453.25,454.32,452.76,53998.77,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-04,465.01,464.04,466.81,462.5,95149.94,-1.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-04,84.55,84.02,86.46,82.84,102723.86,-1.14,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-04,86.44,85.46,86.98,84.8,85856.18,-2.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-04,5817.9,5817.84,5818.09,5816.48,54838.95,2.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-04,5675.1,5675.67,5676.76,5673.43,103043.34,2.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-04,453.47,452.85,454.81,452.51,106762.37,2.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-04,455.87,456.69,457.95,454.07,20764.88,2.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-03,85.03,85.54,87.07,84.9,33742.99,-2.63,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-03,5835.24,5834.78,5835.42,5834.13,62958.68,2.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-03,449.77,450.6,450.87,449.11,106690.54,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-03,85.41,85.6,85.97,84.82,25409.48,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-03,5701.54,5700.75,5702.09,5699.55,53265.13,2.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-03,455.25,454.71,456.25,452.78,52471.53,1.97,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-03,83.57,83.53,83.9,83.13,17342,2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-03,5679.69,5679.39,5681.69,5678.5,80500.98,1.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-03,453.21,453.27,455.25,451.35,108686.3,0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-03,76.54,75.89,76.8,74.28,12113.7,-2.39,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-03,5669.82,5670.62,5672,5668.08,81786.38,-1.52,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-03,460.97,460.56,462.47,460.45,101977.51,1.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-03,77.58,76.97,77.79,76.39,107445.26,-2.96,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-03,5722.24,5723.15,5725.04,5721.89,88268.79,-0.87,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-03,442.4,443.17,444.18,440.91,38085.14,-0.16,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-03,78.63,79.48,80.57,77.77,14119.69,-0.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-03,5911.46,5911.79,5913.17,5910.58,87273.21,1.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-03,452.66,452.77,454.4,450.74,97785.82,1.91,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-03,79.85,79.25,81.84,78.82,54024.24,-1.14,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-03,5826.77,5826.08,5828.67,5824.91,78333.9,2.52,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-03,449.53,449.48,450.77,448.16,109787.77,2.83,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-03,79.02,78.17,79.23,77.43,16538.34,-1.68,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-03,5659.26,5658.33,5659.8,5656.38,80005.12,0.25,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-03,461.28,461.58,463.49,460.51,76038.96,0.86,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-03,79.05,79.14,80.03,77.05,14766.69,2.22,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-03,5673.97,5674.06,5675.08,5673.52,108477.97,2.13,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-03,447.78,448.03,448.18,446.24,48873.5,0.13,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-03,77.43,77.96,78.74,77.4,53093.54,0.34,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-03,5741.48,5742.3,5744.01,5740.76,79833.68,-0.56,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-03,459.74,459.26,461.04,458.88,59049.39,1.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-03,78.58,77.68,78.78,77.04,74964.61,1.2,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-03,5872.65,5872.23,5873.27,5870.32,67137.11,-2.54,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-03,457.68,457.98,458.8,457.33,48805.95,-0.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-03,76.26,75.37,76.27,74.87,47281.27,-2.89,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-03,5910.11,5911,5911.99,5909.16,82984.54,2.8,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-03,444.76,445.51,445.9,444.3,108840.35,1.35,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-03,78.61,77.67,78.93,76.74,20998.21,1.21,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-03,5689.53,5689.27,5691.18,5687.38,42325.57,-2.61,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-03,452.93,453.62,455.45,452.45,93055.32,0.61,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-03,76.74,77.28,78.85,75.86,48644.61,-1.87,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-03,5662.93,5662.34,5664.03,5662.07,109083.61,-0.3,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-03,460.13,459.82,460.93,458.46,90491.9,-2.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-03,74.31,73.73,74.75,73.64,44249.81,1.4,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-03,5788.61,5789.01,5789.72,5787.89,83457.84,1.95,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-03,452.85,452.01,453.47,450.18,41462.88,-2.57,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-03,78.66,77.77,79.02,76.73,18943.28,1.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-03,5732.06,5731.14,5733.41,5729.28,11692.4,-1.15,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-03,458.28,458.88,459.94,457.07,25875.83,-2.19,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-03,75.92,76.48,77.31,75.69,75298.85,2.81,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-03,5706.59,5706.83,5708.38,5706.41,23841.27,-0.33,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-03,458.44,457.49,458.75,456.74,43051.59,2.59,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-03,85.35,85.19,86.88,84.62,102198.84,2.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-03,5938.58,5939.33,5940.14,5938.1,88291.55,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-03,449.63,450,451.92,449,63350.14,2.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-03,81.99,81.38,82.19,80.65,24177.4,-1.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-03,5925.8,5925.89,5926.47,5925.61,72352.43,-1.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-03,448.19,448.6,448.76,447.52,20414.65,2.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-03,81.87,80.93,82.66,80.14,103782.38,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-03,5858.9,5858,5860.8,5857.72,99920.96,-1.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-03,460.23,461.01,461.45,459.51,89727.14,2.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-03,81.99,81.76,83.58,81.5,23677.6,-2.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-03,83.26,82.89,85.23,81.9,45128.16,-0.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-03,5669.86,5670.26,5671.01,5668.74,48595.65,-0.69,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-03,5735.73,5735.15,5736.6,5734.97,100474.5,1.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-03,467.13,467.71,469.25,465.42,30027.53,0.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-03,460.53,461.4,463.22,458.86,26973.02,2.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-03,82.36,82.45,82.97,81.6,81013.25,-2.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-03,82.17,82.93,84.6,80.86,55229.91,-2.09,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-03,5713.49,5712.53,5715.36,5711.2,72394.98,1.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-03,5761.4,5761.93,5762.34,5760.7,26244.31,-2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-03,452.37,451.42,454.02,449.92,86424.12,0.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-03,462.51,462.71,463.49,461.82,79784.7,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-03-02,86.29,85.38,87.15,85.1,94689.83,-2.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-03-02,5826.56,5826.53,5827.4,5826.24,33188.59,0.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-03-02,466.28,465.89,467.55,464.45,106903.57,2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-03-02,81.26,80.91,81.38,79.89,78968.55,0.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-03-02,5755.71,5756.06,5757.93,5754.04,66960.2,1.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-03-02,457.79,458.11,459.92,455.93,38473.47,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-03-02,81.65,82.6,84.36,81.11,38365.14,2.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-03-02,5747.87,5748.65,5749.43,5746.07,47872.8,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-03-02,467.98,467.18,469.27,465.34,103832.45,-2.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-03-02,79.65,78.77,80.46,77.87,100712.25,-1.99,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-03-02,5756.49,5756.74,5758.47,5755.42,32095.45,-2.87,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-03-02,441.94,442.62,444.23,441.12,14706.31,0.04,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-03-02,76.95,76.85,78.35,76.16,90292.07,-3,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-03-02,5661.27,5660.39,5661.51,5658.89,51791.11,1.77,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-03-02,452.41,451.87,452.6,450.34,22317.26,-1.57,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-03-02,78.13,77.42,78.95,76.43,104426.62,-0.07,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-03-02,5797.38,5796.97,5797.66,5796.48,10820.62,0.48,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-03-02,462.15,461.48,462.18,459.75,77732.23,-2.79,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-03-02,78.07,78.23,79.46,76.24,83870.85,-3,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-03-02,5817.18,5817.59,5819.22,5816.28,51610.62,-1.24,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-03-02,453.7,452.87,454.97,451.37,29484.84,-1.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-03-02,76.23,76.92,77.72,76.12,83070.6,-0.24,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-03-02,5670.12,5669.31,5670.69,5668.13,43938.54,0.78,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-03-02,453.76,453.78,454.87,451.96,92370.77,-0.95,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-03-02,78.15,77.75,78.38,76.3,32897.44,-0.32,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-03-02,5665.42,5666.2,5667.48,5665.32,80486.38,-2.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-03-02,455.61,456.22,457.36,455.34,48112.77,2.7,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-03-02,75.78,75.72,77.28,74.21,106667.81,0.61,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-03-02,5910.96,5911.09,5911.73,5910.05,89609.89,1.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-03-02,448.39,448.24,449.49,446.83,106784.35,0.04,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-03-02,74.99,75.9,77.06,73.86,66072.12,-0.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-03-02,5812.01,5812.82,5813.23,5811.93,32897.32,-0.76,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-03-02,446.74,445.8,448.06,445.12,49144.55,-2.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-03-02,75.21,75.11,75.75,73.5,48182.73,2.75,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-03-02,5889.53,5888.58,5890.58,5887.02,13349.23,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-03-02,450.85,450.82,451.27,449.27,33879.91,0.78,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-03-02,75.49,75.9,76.61,73.49,33731.95,1.28,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-03-02,5723.37,5722.92,5724.14,5721.1,60542.67,0.83,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-03-02,459.19,459.77,460.12,459.07,84387.77,2.81,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-03-02,76.87,76.58,78.65,76.03,75135.45,-2.1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-03-02,5757.34,5757.92,5758.55,5756.58,13528.05,-1.49,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-03-02,459.15,459.24,460.35,458.16,72500.99,0.39,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-03-02,76.36,75.85,78.25,75.74,62682.32,1.76,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-03-02,5854.28,5853.48,5854.83,5853.33,76738.52,-1.34,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-03-02,446.05,445.51,447.3,443.73,96818.14,1.75,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-03-02,80.55,80.15,81.88,78.61,57508.87,-2.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-03-02,5769.78,5769.81,5770.28,5768.68,53649.6,-2.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-03-02,461,461.26,461.3,460.88,39209.9,1.73,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-03-02,76.72,75.96,78.51,74.45,77658.02,-1.13,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-03-02,5925.15,5925.22,5926.09,5924.17,68905.38,1.6,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-03-02,444.12,444.08,444.95,442.58,63685.5,-2.72,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-03-02,83.06,82.29,84.64,80.4,28225.94,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-03-02,5902,5902.38,5903.64,5900.02,82223.86,2.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-03-02,459.01,458.39,459.25,457.92,24839.16,-2.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-03-02,80.55,81.13,81.99,79.87,81760.32,-2.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-03-02,5818.13,5817.41,5819.83,5816.53,105846.65,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-03-02,456.28,456.94,457.22,456.24,10807.73,-2.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-03-02,84.85,85.62,86.33,83.39,48008.21,1.2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-03-02,5705.66,5705.63,5705.73,5705.03,58161.06,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-03-02,467.23,467.52,469.05,466.55,37860.55,2.72,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-03-02,85.63,84.77,87.61,84.58,40202.93,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-03-02,81.95,81.05,82.83,80.39,36941.19,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-03-02,5749.15,5749.1,5750.21,5748.41,51556.61,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-03-02,5678.29,5677.98,5679.37,5677.3,33047.96,-1.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-03-02,449.57,450,451.21,447.83,98400.14,2.87,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-03-02,449.61,449.86,451.2,448.49,30961.73,-0.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-03-02,84.42,84.4,85.78,83.37,15057.42,2.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-03-02,80.35,80.81,81.21,79.52,95198.76,0.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-03-02,5687.38,5687.53,5688.97,5686.71,107839.17,0.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-03-02,5769.33,5768.99,5770.85,5767.02,32729.19,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-03-02,464.76,464.64,465.03,462.89,85321.55,-2.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-03-02,456.65,457.47,458.21,455.23,48902.71,1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-27,86.17,85.63,87.1,84.59,49201.77,2.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-27,5706.51,5706.24,5707.43,5705.03,10219.25,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-27,456.04,455.72,457.95,454.33,93298.94,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-27,83.28,83.07,83.74,82.69,92159.78,0.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-27,5907.01,5906.72,5908.01,5906.28,43864.84,-2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-27,456.63,457.5,458.23,456.06,99496.05,-1.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-27,83.32,83.35,85.1,83.05,83670.67,1.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-27,5824.35,5823.56,5825.27,5823.46,10611.15,2.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-27,464.36,464.42,465.89,463.97,58799.46,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-27,75.43,76.23,78.1,74.54,52229.64,-1.7,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-27,5695.77,5696.28,5696.49,5694.67,95273.77,2.19,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-27,444.45,444.59,445.66,443.77,62121.33,2.5,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-27,76.62,76.34,77.1,75.77,31177.89,-0.93,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-27,5898.1,5898.59,5900.51,5897.51,54795.05,0.73,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-27,461.83,461.25,462.46,460.88,43494.63,-1.12,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-27,79.61,78.99,80.4,78.71,99243.65,-0.46,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-27,5917.91,5918.24,5918.96,5916.18,43336.12,2.76,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-27,452.63,452.93,454.7,452.28,91709.3,-2.66,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-27,75.22,74.89,77.07,74.57,87868.46,0.08,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-27,5669.99,5669.71,5671.46,5668.64,42644.51,-0.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-27,446.4,447.3,448.67,445.18,84606.26,1.18,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-27,76.35,76.16,77.75,74.2,106710.24,-2.68,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-27,5936.03,5936.28,5936.42,5934.78,36470.36,-2.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-27,459.69,458.74,460.7,457.07,103497.48,2.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-27,78.97,78.78,79.87,76.79,45821.03,2.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-27,5765.64,5765.53,5767.16,5764.51,38174.36,2.7,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-27,442.23,442.95,443.04,440.92,82726.64,2.93,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-27,78.33,77.69,80.31,76.62,30638.77,-1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-27,5721.45,5722.05,5722.82,5721.27,29565.58,0.39,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-27,442.49,443.21,443.79,441.08,23482.82,-1.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-27,74.42,75.13,75.3,73.84,73608.72,-0.97,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-27,5810.32,5811.15,5812.29,5809.95,63621.5,-1.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-27,445.13,445.43,446.61,444.06,101880.34,-0.77,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-27,74.61,75.3,76.16,73.42,91725.84,-2.96,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-27,5896.78,5896.1,5897.01,5895.97,20424.76,-2.34,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-27,455.76,454.8,456.25,453.53,92346.98,-0.97,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-27,77.17,77.54,77.75,75.67,61165.79,-1.38,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-27,5871.02,5871.25,5871.78,5870.92,48271.94,-2.14,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-27,461.79,462,463.34,460.33,61412.99,-2.94,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-27,78.15,78.04,79.6,77.61,53378.58,0.59,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-27,5804.58,5803.65,5805.5,5802.85,60230.03,1.8,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-27,452.87,453.37,454.1,452.38,75780.22,-1.37,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-27,73.79,74.64,75.15,71.82,29342.79,-2.22,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-27,5650.98,5651.91,5652.81,5649.7,18337.19,2.67,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-27,451.96,451.73,452.94,450.91,49653.08,0.66,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-27,80.38,80.66,82.64,79.33,35023.09,0.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-27,5850.76,5849.84,5852.27,5849.22,83920.95,0.32,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-27,447.33,448.31,449.12,445.37,34498.56,2.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-27,76.46,77.4,79.19,74.58,26609.44,0.99,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-27,5883.08,5882.11,5884.75,5881.42,17391.71,-0.23,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-27,452.88,452.94,454.63,451.7,69771.98,0.01,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-27,82.68,83.27,84.37,80.7,83389.96,2.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-27,5840.05,5840.97,5842.94,5838.51,64016.52,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-27,460.73,460.56,461.82,458.63,83638.07,2.35,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-27,85.02,84.62,86.77,83.13,81883.09,0.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-27,5839.38,5839.83,5840.36,5838.73,69344.06,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-27,461.95,460.96,463.57,460.03,79032.8,-1.23,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-27,82.91,82.72,84.77,81.2,97598.82,-0.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-27,5755.97,5755.13,5757.58,5754.2,98378.53,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-27,463.66,463.08,463.82,461.45,74562.07,-0.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-27,84.36,85.21,86.9,82.83,11147.57,-2.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-27,85.58,85.04,86.08,84.42,29360.51,-1.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-27,5789.83,5789.18,5790.96,5788.43,55803.91,-1.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-27,5860.88,5861.76,5863.28,5859.64,36826.02,2.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-27,466.23,465.39,467.11,464.18,99788.63,-2.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-27,451.63,451.66,451.67,450.42,30663.36,-0.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-27,82.57,82.89,83.35,80.8,88309.36,0.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-27,85.46,84.56,85.86,82.75,28518.89,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-27,5678.87,5678.55,5678.94,5676.74,67460.93,2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-27,5840.65,5840.62,5842.43,5839.82,98144.47,0.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-27,453.5,453.61,455.55,453.13,22125.78,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-27,467.29,466.93,468.91,466.52,106031.31,-1.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-26,82.59,81.81,83.91,80.34,84306.43,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-26,5659.41,5660.16,5661.6,5658.95,30848.49,-0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-26,459.66,460.06,461.7,459.2,40044.73,-1.63,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-26,80.94,80.7,82.55,80.52,51004.01,2.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-26,5707.05,5706.22,5707.3,5704.85,14825.82,-2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-26,457.63,456.68,459.46,455.29,46906.16,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-26,80.68,80.66,82.09,78.91,26712.14,2.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-26,5886.52,5887.49,5888.3,5884.92,84513.61,1.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-26,462.86,463.47,464.85,461.83,42080.48,2.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-26,78.49,77.94,79.46,76.62,65535.19,-1.12,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-26,5834.47,5833.66,5834.94,5831.83,86322.18,2.28,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-26,456.05,456.19,456.24,455.78,93330.96,0.23,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-26,77.88,78.27,79.98,76.7,99328.79,0.9,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-26,5755.26,5755.14,5755.46,5754.98,17256.01,2.79,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-26,458.86,459.56,461.44,458.12,15046.03,-0.62,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-26,74.47,74.98,75.31,73.64,94392.84,-2.04,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-26,5930.24,5931.16,5931.6,5929.48,71101.6,1.48,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-26,449.81,449.55,451.66,449.17,20657.89,2.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-26,79.63,79.26,80.9,78.07,15688.24,1.75,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-26,5661.51,5660.56,5662.87,5660.42,44038.53,-1.49,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-26,448.2,447.81,448.28,447.31,31358.13,0.81,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-26,75.8,76.11,78.02,75.56,101884.18,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-26,5816.41,5815.42,5816.86,5814.48,33355.2,-1.14,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-26,447.09,448.05,449.73,446.52,65947.39,2.86,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-26,80.27,79.4,80.77,78.12,62199.82,-0.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-26,5680.17,5681.01,5682.54,5678.18,72340.78,0.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-26,442.76,442.74,444.75,441.27,96289.92,-2.14,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-26,74.88,75.23,75.39,73.77,28305.63,1.23,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-26,5862.61,5863.48,5864.03,5861.62,106900.55,-1.64,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-26,450.46,449.79,451.24,448.53,40291.16,-2.32,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-26,76.99,77.48,77.53,75.62,46006.57,-0.05,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-26,5675.63,5675.68,5675.95,5675.27,58860.48,-1.99,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-26,445.31,445.16,446.28,444.12,88291.67,-2.71,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-26,78.54,78.05,79.37,77.56,40426.66,0.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-26,5858.6,5859.08,5861,5857.19,95434.14,1.74,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-26,462.87,462.02,463.82,461.02,70713.7,2.55,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-26,77.55,76.86,77.76,75.92,65570.49,-2.83,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-26,5903.13,5902.54,5904.58,5901.42,43150.92,2.92,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-26,456.22,456.89,457.65,454.54,29178.42,2.79,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-26,78.84,78.22,79.45,76.76,30907.98,-2.41,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-26,5772.05,5771.52,5772.66,5770.9,45628.15,0.01,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-26,444.45,444.05,444.52,442.35,26735.14,-0.41,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-26,75.68,76.64,77.84,74.07,23814.5,1.63,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-26,5746.13,5746.1,5747.77,5744.31,14979.96,2.25,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-26,447.95,448.11,448.66,445.98,21642.73,0.32,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-26,79.43,79.89,81.61,78.96,38774.25,2.64,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-26,5779.54,5778.7,5780.3,5777.1,29802.01,0.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-26,456.43,457.28,458.7,454.76,85581.78,-0.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-26,75.02,74.96,76.81,73.17,100167.34,-0.91,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-26,5806.09,5805.78,5807.42,5803.99,93363.8,0.94,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-26,457.99,458.58,458.88,457.47,101347.95,-2.11,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-26,82.44,82.93,84.1,81.21,37264.2,-1.87,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-26,5911.18,5910.68,5912.45,5910.07,44053.87,1.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-26,449.91,450.15,451.6,449.38,90373.92,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-26,81.06,82.05,83.23,80.72,53836.95,1.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-26,5708.23,5709.02,5709.78,5706.47,75422.11,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-26,467.56,466.87,468.09,465.96,73974.24,-0.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-26,80.79,81.12,81.21,79.94,42171,-2.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-26,5863.27,5862.88,5864.02,5862.36,83512.52,-0.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-26,464.76,465.23,465.38,463.64,55306.57,-2.95,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-26,81.56,81.88,83.26,80.61,41126.78,2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-26,85.95,85.35,87.5,83.89,87746.09,2.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-26,5841.51,5841.28,5842.23,5840.93,66075.82,2.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-26,5768.81,5767.93,5769.46,5767.08,27530.51,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-26,460.81,460.57,461.09,460.31,68491.27,0.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-26,449.39,450.08,450.67,449.01,64252.47,-0.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-26,80.6,80.83,81.03,78.96,80086.2,-1.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-26,84.38,85.24,85.52,83.07,71479.55,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-26,5684.68,5684.61,5686.04,5683.7,102894.13,-1.11,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-26,5901.19,5900.96,5901.57,5899.59,45482.27,1.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-26,457.18,457.13,458.78,455.37,89241.24,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-26,458.48,459.03,461,456.79,39371.85,0.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-25,82.4,83.34,83.59,81.89,27049.38,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-25,5801.31,5800.88,5802.66,5799.23,92596.19,-2.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-25,455.32,454.73,456.74,454.05,73276.47,1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-25,82.79,83.55,85.51,80.83,21502.58,-2.32,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-25,5839.57,5839.88,5840.45,5839.35,29084.93,2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-25,448.53,448.55,448.66,447.59,52121.49,2.71,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-25,83.01,82.7,84.82,80.85,61521.55,-0.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-25,5891.06,5891.6,5892.25,5890.55,30673.22,1.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-25,451.08,450.84,452.4,450.47,94855.62,-0.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-25,77.23,78.17,79.17,76.38,30542.53,-0.36,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-25,5653.36,5653.92,5654.03,5652.36,20236.55,-0.26,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-25,461.53,461.15,462.14,460.93,81155.46,-0.41,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-25,79.45,78.87,79.92,77.94,58649.88,0.29,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-25,5902.28,5901.72,5902.77,5901.38,22223.02,2.69,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-25,460.38,459.66,461.81,458.64,30225.06,-0.73,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-25,77.78,77.65,78.88,75.69,75765.76,-2.43,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-25,5885.51,5884.51,5886.24,5884.27,19207.96,2.68,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-25,447.5,446.66,449.11,444.86,82041.22,1.09,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-25,74,74.64,75.29,73.15,16557.29,-2.93,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-25,5760.22,5760.28,5761.11,5758.47,98285.47,1.45,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-25,453.42,453.63,454.06,452.07,23785.91,1.44,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-25,73.8,74.72,75.26,71.92,93722.3,1.61,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-25,5701.89,5702.65,5702.93,5701.13,107257.09,-1.82,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-25,456.16,455.71,456.65,454.73,10821.91,0.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-25,76.1,76.63,78.46,75.37,49665.12,-2.02,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-25,5764.33,5764.89,5766.37,5762.82,39270.03,-2.31,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-25,453.75,453.68,453.97,452.95,76497.19,2.88,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-25,75.63,75.46,76.34,74.37,34391.56,-0.35,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-25,5922.95,5923.59,5924.76,5922.53,47961.59,-2.45,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-25,459.02,459.98,461.67,458.77,29626.22,0.11,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-25,78.33,79.2,79.92,77.42,92350.77,-0.47,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-25,5819.95,5819.03,5819.96,5817.65,54833.81,0.86,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-25,461.7,461.93,462.76,459.92,37355.01,-0.42,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-25,78.62,79.22,80.95,78.06,78454.28,-2.23,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-25,5827.25,5828.16,5830.09,5826.44,101855.33,2.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-25,454.92,455.36,457.19,453.96,30188.39,0.78,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-25,77.3,77.29,78.69,76.95,45926.42,0.16,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-25,5918.6,5918.42,5920.56,5916.95,55866.23,-0.98,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-25,454.52,455.03,455.68,452.81,40746.18,-2.74,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-25,75.15,74.97,76.94,73.43,43364.6,-0.87,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-25,5852,5852.57,5854.39,5851.12,101478.63,-0.69,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-25,458.43,457.85,459.51,457.35,46998.97,2.16,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-25,77.75,77.2,77.84,75.54,99589.22,-1.1,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-25,5880.83,5881.71,5883.6,5879.95,14427.82,-2.68,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-25,441.5,441.25,441.77,440.14,58171.4,0.64,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-25,80.31,80.47,81.18,78.81,66303.61,2.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-25,5928.94,5929.08,5929.23,5927.39,18384.55,1.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-25,457.6,458.21,458.61,457.3,30041.29,0.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-25,76.96,76.12,77.64,74.74,13440.93,1.56,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-25,5877.49,5877.83,5879.77,5875.99,65568.3,-1.71,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-25,449.09,449.85,450.38,448.25,32578,-0.32,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-25,84.75,85.55,86.46,83.43,86157.89,-1.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-25,5671.5,5672,5673.61,5670.68,82463.64,0.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-25,459.81,460.47,462.42,458.29,87133.23,1.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-25,83.41,82.47,84.45,81.1,46834.46,-1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-25,5716.27,5716.22,5716.31,5715.05,65568,-1.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-25,453.2,452.42,454.62,451.68,53844.3,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-25,81.86,81.89,83.54,81.31,75956.55,-1.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-25,5818.63,5819.48,5821.24,5817.57,33089.63,-1.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-25,463.87,463.64,465.04,462.07,98484.59,-2.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-25,83.79,82.9,84.97,82.72,30613.51,0.24,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-25,84.32,83.85,85.98,81.95,34796.54,2.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-25,5766.47,5766.17,5766.53,5765.55,94990.09,2.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-25,5928.08,5928.2,5929.01,5927.91,100058.2,2.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-25,457.78,457.88,458.86,457.34,40054.17,-0.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-25,451.4,450.42,451.48,449.17,108326.58,1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-25,85.43,85.18,86.93,84.65,82825.26,-0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-25,79.89,80.88,82.69,78.37,25518.13,0.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-25,5933.88,5933.92,5933.96,5932.28,62363.82,2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-25,5723.16,5723.48,5723.89,5722.42,56193.29,1.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-25,464.02,464.37,465.56,462.23,96111.05,0.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-25,463.37,462.83,465.13,460.87,81236.52,0.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-24,81.79,82.61,83.9,80.83,55908.08,-2.21,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-24,5924.5,5924.34,5924.96,5922.58,26878.17,-2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-24,462.1,461.47,462.68,460.5,21060.85,2.05,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-24,82.32,81.69,83.41,80.2,16433.03,1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-24,5892.96,5892.07,5894.02,5891.91,12025.03,-1.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-24,461.74,461.37,463.23,459.61,42784.22,0.43,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-24,84.47,85.45,86.75,82.89,24046.91,2.77,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-24,5948.48,5947.74,5948.76,5947.46,53274.27,-2.79,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-24,450.15,450.87,451.7,449.35,80760.83,-2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-24,78.35,78.45,78.84,77.51,28925.47,0.97,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-24,5875.71,5876.04,5876.29,5875.46,27264.5,2.44,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-24,444.75,445.13,445.4,444.1,31614.51,1.89,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-24,76.03,75.04,76.82,74.32,106033.27,0.93,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-24,5834.65,5834.74,5836.4,5834.45,59192.92,-2.91,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-24,448.24,447.29,449.21,445.9,70868.28,1.1,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-24,76.92,77.08,78.93,76.85,32495.62,-1.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-24,5772.49,5773.26,5773.98,5770.71,96191.82,2.46,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-24,456.39,456.13,457.69,455.25,56151.94,-1.73,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-24,75.73,75.85,77.05,73.94,31428.28,2.56,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-24,5924.85,5925.16,5926.74,5923.91,16538.1,-0.98,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-24,447.19,446.71,448.88,444.81,73198.45,-3,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-24,76.81,75.95,77.4,75,54243.37,-2.12,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-24,5893.09,5893.59,5893.74,5892.45,29672.38,-0.1,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-24,445.34,444.79,446.61,443.9,65908.02,1.88,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-24,79.68,78.85,80.21,77.16,86037.04,1.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-24,5709.08,5709.99,5711.55,5707.7,75090.4,-1.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-24,443.48,443.7,444.47,442.21,85161.33,0.92,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-24,78.83,78.68,80.81,77.39,105660.12,-2.87,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-24,5830.47,5830.42,5830.94,5828.57,39124.98,1.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-24,447.76,446.98,449.36,445.44,109652.38,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-24,75.35,76.02,77.31,74.33,101399.15,-1.57,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-24,5820.99,5821.25,5822.7,5820.14,12350.21,-1.05,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-24,444.8,445.41,446.65,443.8,92346.28,2.7,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-24,77.49,76.77,79.36,74.98,15735.17,2.65,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-24,5881.05,5880.1,5881.74,5878.94,18516.61,1.56,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-24,458.17,457.58,460.04,457.22,31867.73,-0.38,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-24,78.93,78.74,79.15,78.02,30606.39,-0.44,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-24,5698.47,5699.17,5699.34,5697.07,57770.39,-0.33,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-24,454,454.02,454.53,453.5,11999.6,0.95,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-24,78.61,79.04,80.16,77.41,52898.16,-2.04,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-24,5746.25,5747.15,5747.3,5745.77,107379.11,-2.37,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-24,458.91,458.93,460.88,458.53,66701.59,-1.14,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-24,74.18,73.44,75.68,71.6,51936.23,1.87,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-24,5685.54,5686.05,5687.56,5685.18,68440.94,-0.09,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-24,454.11,453.72,454.25,452.31,94289.83,-0.23,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-24,77.98,78.51,78.8,77.97,76640.3,0.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-24,5694.96,5694.76,5696.77,5694.75,36311.22,1.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-24,457.18,457.13,459.03,455.4,102649.55,2.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-24,77.46,76.72,77.73,76.51,16390.75,-0.34,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-24,5743.52,5743.31,5744.14,5741.72,10141.12,-0.68,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-24,445.97,446.57,448.22,444.74,88488.03,0.56,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-24,83.96,83.98,84.89,82.63,90662.01,0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-24,5681.49,5680.83,5681.86,5679.52,87994.59,-0.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-24,451.23,450.54,451.9,450.48,40536.2,1.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-24,83.83,84.08,85.51,82.57,11740.39,0.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-24,5736.46,5737.12,5738.87,5735.21,11783.82,-0.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-24,460.26,460.45,462.15,459.53,65904.99,-2.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-24,82.4,82.86,83.79,82.09,67114.79,1.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-24,5669.9,5668.95,5671.47,5667.76,11890.32,-2.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-24,451.05,450.75,452.95,449.48,54984.67,1.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-24,83.7,83.79,84.32,81.77,72364.82,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-24,81.51,81.56,81.7,80.6,99116.77,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-24,5676.28,5675.55,5677.44,5673.58,74968.39,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-24,5748.58,5748.1,5749.82,5748.05,79227.28,-2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-24,454.53,455.19,457.09,453.33,38498.91,0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-24,460.49,461.28,462,458.54,20185.94,2.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-24,84.22,84.42,86.31,82.58,83360.47,1.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-24,81.65,81.11,83.63,79.43,72100.32,2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-24,5791.46,5790.92,5791.98,5790.36,91019.19,-2.6,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-24,5706.67,5706.86,5708.28,5705.9,27421.21,2.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-24,466.56,465.69,466.77,464.69,64227.34,-2.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-24,454.58,454.38,455.38,452.5,55466.86,0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-23,82.69,83.41,83.71,80.77,47670.78,-0.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-23,5951.9,5951.05,5952.84,5950.75,17419.43,1.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-23,451.74,450.9,451.9,449.34,13255.08,2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-23,84.09,84.42,84.89,83.01,39286.23,-1.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-23,5906.94,5906.13,5907.95,5905.08,13779.14,2.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-23,463.92,463.52,465.59,461.56,86906.79,0.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-23,83.36,84.05,86.04,83.13,101255.89,0.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-23,5892.17,5892.3,5892.52,5890.25,44015.35,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-23,450.97,450.45,451.35,448.68,58275.63,2.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-23,74.23,74.81,75.11,72.92,70798.42,2.07,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-23,5852.74,5852.19,5853.99,5850.2,78787.52,-1.49,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-23,458.59,457.72,459.52,456.68,106296.24,-1.37,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-23,78.14,78.58,78.99,77.37,70253.23,1.72,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-23,5837.65,5838.4,5840.05,5836.84,78218.23,1.55,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-23,443.62,442.67,444.48,441.33,92242.2,-1.55,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-23,75.33,75.92,77.42,74.29,107416.36,2.61,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-23,5735.05,5734.16,5735.63,5732.85,24166.94,0.07,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-23,451.81,452.08,452.34,449.86,41169.71,0.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-23,77.45,78.35,80.2,75.96,99765.78,2.11,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-23,5677.16,5678.02,5679.08,5676.02,93731.82,-0.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-23,451.83,452.78,454.62,451.46,19947.49,-2.22,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-23,75.15,75.32,77.23,73.72,19794.9,-0.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-23,5913.68,5914,5914.47,5912.81,31542.75,-0.41,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-23,456.1,455.43,456.71,455.13,17051.84,-0.64,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-23,76.08,76.33,77.21,74.28,52548.57,2.77,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-23,5710.35,5709.81,5710.99,5708.89,18763.73,-0.05,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-23,457.35,456.83,457.38,456.79,105093.61,-1.84,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-23,75.78,74.81,76.14,73.9,109189.17,-2.52,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-23,5813.6,5813.94,5814.27,5813.36,14086.52,-0.02,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-23,442.92,443.47,445.11,441.4,14307.03,-0.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-23,76.2,76.23,78.09,74.88,100879.19,-0.43,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-23,5739.22,5738.77,5740.82,5738.09,78541.88,-2.33,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-23,444.79,444.86,446.71,443.05,82007.01,0.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-23,77.39,77.85,78.6,76.03,30676.83,0.91,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-23,5763.9,5764.34,5765.7,5763.43,88242.27,1.61,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-23,446.71,446.27,447.61,444.32,102467.98,2.43,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-23,78.67,79.22,79.9,77.56,105853.01,-1.31,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-23,5678.86,5677.98,5680.44,5676.86,51369.97,2.75,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-23,457.28,458.09,458.8,456.23,50274.82,2.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-23,80.08,79.4,81.79,77.51,31496.92,1.48,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-23,5827.13,5827.84,5828.23,5825.4,97825.82,-1.65,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-23,445.51,446.42,447.1,443.56,61133.46,0.44,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-23,73.63,74.22,75.35,73.59,27354.14,2.26,金投网,Thu May 21 07:22:11 CST 2026 +白银,2026-02-23,5790.42,5790.9,5792.25,5788.76,75319.26,-0.2,金投网,Thu May 21 07:22:11 CST 2026 +黄金,2026-02-23,458.22,458.56,458.63,457.32,33204.13,0.45,金投网,Thu May 21 07:22:11 CST 2026 +原油,2026-02-23,80.53,79.78,81.17,78.81,94355.79,-0.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-23,5660.46,5660,5661.46,5658.51,14466.34,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-23,452.2,452.94,454.65,451.22,95269.59,0.89,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-23,76.73,76.08,77.99,75.44,87080.34,-2.04,金投网,Thu May 21 03:17:48 CST 2026 +白银,2026-02-23,5832.75,5831.92,5833.96,5830.21,95949.83,-2.01,金投网,Thu May 21 03:17:48 CST 2026 +黄金,2026-02-23,448.8,448.24,449.46,447.36,75619.33,2.72,金投网,Thu May 21 03:17:48 CST 2026 +原油,2026-02-23,82.22,81.31,83.39,80.66,36004.86,1.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-23,5806.65,5806.17,5808.3,5804.63,47085.72,0.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-23,459.75,459.39,460.76,458.35,74084.12,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-23,81.52,81.29,81.99,80.05,90221.46,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-23,5827.55,5827.13,5829.02,5827.08,60891.24,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-23,454.57,454.78,456.03,454.15,77110.52,0.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-23,82.72,82.37,83.47,81.64,33003.83,1.31,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-23,5935.86,5936.74,5938.23,5934.48,93491.75,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-23,447.73,448.5,450.08,447.23,15094.69,-1.82,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-23,84.85,83.87,86.4,83.54,40751.42,1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-23,81.64,81.95,83.92,80.27,48927.91,0.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-23,5777.5,5777.21,5778.93,5776.66,109851.46,0.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-23,5875.08,5875.57,5875.99,5873.23,14116.82,0.54,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-23,460.84,460.06,461.2,459.17,11734.17,-2.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-23,455.33,456.28,456.63,453.62,96497.65,-2.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-23,84.77,84.19,84.94,82.66,77736.26,1.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-23,83.58,84,85.67,83.21,109236.96,1.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-23,5853.78,5853.71,5855.77,5853.27,22679.87,0.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-23,5774.55,5774.95,5775.59,5773.77,93306.17,0.35,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-23,451.34,451.55,453.03,449.38,70519.68,2.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-23,451.75,451.21,452.73,449.25,82461.22,-1.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-20,82.06,82.05,82.78,80.5,51865.05,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-20,5810.61,5810.17,5811.39,5809.65,28391.6,-0.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-20,468.14,467.75,469.5,466.6,72799.74,2.33,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-20,80.93,81.85,83.52,79.56,90486.37,-0.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-20,5780.75,5780.1,5781.97,5779.46,33348.54,1.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-20,450.19,450.95,452.85,449.19,58962.21,-2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-20,80.05,80.69,81.81,79.19,89139.22,-2.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-20,5737.17,5738.1,5739.29,5736.83,93087.02,0.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-20,459.47,459.88,461.12,459.05,89126.79,-2.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-20,75.06,76.02,77.82,74.55,19316.33,-2.83,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-20,5905.48,5904.65,5907.41,5904.04,103729.81,-2.98,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-20,456.65,456.56,458.38,455.32,21353.62,2.53,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-20,74.94,75.43,76.18,73.42,16859.45,-2.32,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-20,5759.04,5758.19,5759.94,5756.37,64484.83,-1.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-20,449.01,449.34,450.75,448.22,82034.96,1.56,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-20,80.02,79.28,81.58,77.81,50864.07,2.67,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-20,5724.32,5724.54,5724.88,5722.48,29602.99,0.31,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-20,457.55,457.44,457.57,456.94,37730.96,2.66,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-20,75.08,75.59,77.03,73.34,61417.74,-1.52,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-20,5892.94,5893.58,5893.97,5891.4,70762.82,1.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-20,443.19,443.22,443.46,443.19,71217.3,-2.94,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-20,76.88,76.8,78.54,74.91,94215.61,-1.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-20,5690.14,5690.91,5691.36,5689.31,109987.69,-0.92,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-20,461.73,460.73,461.92,460.62,26963.4,0.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-20,76.35,77.15,78.29,75.52,38085.51,-1.43,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-20,5900.12,5900.83,5902.73,5898.86,94859.41,2.39,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-20,451.19,451.46,451.73,449.73,102243.32,1.69,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-20,75.7,75.22,76.29,73.91,96321.48,-1.25,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-20,5736.81,5735.92,5737.69,5735.77,40123.56,2.98,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-20,445.18,445.73,447.05,443.56,60310.47,0.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-20,74.9,75.04,75.07,74.68,93061.71,2.89,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-20,5910.01,5910.94,5912.15,5908.27,104019.25,-1.11,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-20,460.21,460.18,460.38,458.84,14824.03,-1.34,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-20,74.76,74.76,76.42,73.01,29446.51,2.09,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-20,5676.75,5676.28,5676.91,5674.39,23840.01,2.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-20,444.91,445.73,447.03,444.31,83429.3,-1.41,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-20,74.91,74.99,75.6,73.68,51115.39,-1.84,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-20,5687.17,5686.57,5688.75,5684.67,89680.72,0.03,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-20,443.42,443.79,444.88,441.53,22571.43,-0.71,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-20,79.48,79.49,81.21,79.02,89287.67,-1.74,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-20,5941.28,5940.44,5943.18,5938.62,97826.03,2.78,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-20,446.38,446.04,448.15,445.48,106737.94,0.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-20,82.35,82.27,83.27,81.48,20888.97,-1.14,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-20,5879.29,5878.65,5880.84,5877.04,18996.86,1.91,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-20,453.42,452.67,455.11,451.23,49616.08,0.74,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-20,84.58,83.9,86.57,83.65,26220.15,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-20,5720,5719.07,5720.72,5717.2,61788.64,2.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-20,455.32,454.79,456.32,453.45,22655.34,2.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-20,81.24,81.69,82.95,81,40298.33,2.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-20,5939.6,5939.3,5940.3,5937.94,17004.08,2.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-20,449.99,450.66,452.17,449.6,90852.81,0.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-20,80.15,80.83,80.87,79.32,62713.92,1.47,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-20,5789.3,5788.41,5789.71,5788.12,17083.79,-1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-20,454.59,454.35,455.46,454.17,59184.69,1.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-20,80.52,80.95,82.79,79.01,27650.28,-2.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-20,81.26,82.12,82.39,80.42,14110.26,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-20,5667.71,5667.99,5669.53,5666.27,37059.81,-1.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-20,5689.02,5688.4,5690.14,5687.35,79918.63,2.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-20,457.39,458.17,459.69,455.51,93526.22,0.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-20,458.72,458.72,459.75,458.54,31589.94,2.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-20,84.42,85.22,85.3,83.97,35978.8,-2.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-20,86.05,85.16,87.46,83.61,75715.21,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-20,5870.93,5871.42,5872.74,5870.22,77385.91,1.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-20,5957.03,5957.44,5957.57,5955.12,24696.09,-2.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-20,459.44,460.05,460.13,459.43,40103.88,-1.32,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-20,464.11,464.06,464.81,463.18,13338.86,1.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-19,84.68,85.35,86.52,82.77,44565.61,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-19,5659.18,5659.82,5660.88,5658.78,29023.71,-0.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-19,463.32,463.9,465.35,461.81,83952.71,-2.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-19,81.64,81.17,82.07,79.67,104577.99,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-19,5825.19,5826.04,5827.97,5823.27,45983.64,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-19,463.61,462.79,465.54,462.11,106544.05,1.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-19,83.42,83.2,84.47,82.94,81838.34,-0.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-19,5740.81,5740.24,5742.65,5738.58,24514.47,-2.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-19,452.46,451.77,453.84,450.06,42290.31,-0.79,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-19,79.54,78.57,79.75,76.86,106946.73,2.66,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-19,5780.86,5781.03,5781.56,5779.84,52774.79,2.99,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-19,442.86,443.12,444,442.19,58005.17,0.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-19,74.93,75.78,76.19,73.41,55257.86,-1.83,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-19,5855.19,5855.6,5857.52,5853.45,39303.56,1.9,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-19,458.79,457.81,459.19,456.78,28017.39,2.2,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-19,77.26,77.36,78.63,76.18,43372.7,-1.61,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-19,5792.93,5792.61,5794.93,5792.39,21227.58,-0.23,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-19,444.73,444.01,446.03,442.61,80307.78,1.24,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-19,76.18,76.82,78.25,75.2,36924.39,1.62,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-19,5810.89,5810.68,5812.88,5809.71,25087.85,0.64,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-19,446.81,446.36,446.83,445.06,88410.88,-1.54,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-19,78.13,77.88,78.4,76.89,40313.15,2.78,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-19,5692.7,5693.1,5694.54,5691.21,103960.78,2.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-19,454.45,455.31,457.2,453.15,56942.68,-2.39,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-19,76.5,76.28,77.79,75.21,67567.36,-2.68,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-19,5837.52,5837.25,5839.33,5836.78,90070.54,0.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-19,447.08,446.32,448.17,445.98,14286.05,1.42,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-19,76.77,76.74,77.88,75.15,26187.98,-2.33,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-19,5827.54,5826.88,5828.68,5826.3,72902.6,-1.48,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-19,449.31,449.64,450.96,447.41,84631.5,2.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-19,76.94,76.69,77.43,76.48,34132.85,2.06,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-19,5684.66,5685.63,5686.58,5684.39,96294.95,-0.42,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-19,454.01,453.22,455.28,453.11,96002.02,-2.73,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-19,73.96,74.89,75.5,72.07,101630.01,-0.14,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-19,5811.73,5811.54,5813.09,5810.16,71663.92,-1.2,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-19,456.77,457.22,458.83,455.4,46598.46,0.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-19,74.03,74.98,75.74,74.01,103149.45,0.68,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-19,5683.09,5683.71,5685.08,5682.55,54029.73,-0.84,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-19,455.34,455.35,457.13,455.1,38419.57,2.42,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-19,79.17,78.82,80.36,78.3,109619.17,1.67,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-19,5924.42,5924.64,5925.09,5923.8,19622.19,0.26,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-19,444.41,445.06,445.85,443.95,63840.73,-2.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-19,81.42,80.85,81.57,80.13,77768.17,0.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-19,5660.68,5660.48,5662.38,5660.32,87448.18,1.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-19,461.07,460.34,462.82,458.63,49524.64,0.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-19,83.11,82.33,84.96,81.11,61537.06,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-19,5838.91,5839.87,5840.59,5837.11,17286.87,-2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-19,458.99,458.79,460.24,458.48,48932.22,0.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-19,83.77,84.12,85.7,81.86,17368.19,2.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-19,5953.94,5953.04,5954.53,5952.55,54206.23,-2.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-19,452.87,452.67,454.45,451.85,54799.18,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-19,85.56,84.77,86,83.89,12050.12,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-19,5681.95,5682.93,5683.65,5680.52,77767.2,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-19,456.12,456.22,456.74,454.18,35910.92,1.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-19,85.04,84.19,85.67,83.27,52221.13,0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-19,83.65,84.65,84.81,83.27,39898.41,-0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-19,5779.97,5780.33,5781.41,5778.45,102007.2,-1.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-19,5886.04,5886.69,5887.36,5884.11,59721.29,2.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-19,457.26,457.56,458.99,457.09,93657.33,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-19,453.07,453.27,454.05,452.8,96684.55,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-19,85.4,84.98,86.73,84.65,105470.94,0.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-19,85.23,84.93,86.93,83.97,14221.68,-2.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-19,5932.04,5931.29,5933.99,5930.6,87978.17,2.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-19,5700.81,5700.07,5702.38,5698.91,40122.12,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-19,447.16,448.13,449.14,445.94,28332.69,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-19,456.38,455.53,458.31,454.93,78690.88,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-18,82.75,83.42,84.19,82.69,69572.55,-2.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-18,5929.19,5928.2,5930.57,5927.46,14868.48,-0.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-18,456.28,456.02,458.2,454.12,76005.72,-2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-18,81.34,80.62,81.88,79.59,54425.63,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-18,5753.03,5753.69,5754.15,5752.08,18807,1.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-18,459.16,460.16,460.82,458.48,89370.72,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-18,82.65,82.99,84.54,81.76,89188.89,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-18,5822.37,5822.2,5822.91,5820.82,78958.16,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-18,458.27,458.81,459.05,457.02,106763.94,-2.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-18,77.37,77.56,79,76.68,67452.48,1.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-18,5749.63,5750.53,5752.28,5748.26,75084.52,2.36,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-18,442.69,443.44,444.62,442.17,74025.1,2.14,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-18,78.81,79.01,80.18,78.42,63922.71,-1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-18,5886.86,5887.36,5887.67,5884.98,98708.42,2.08,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-18,453.27,453.66,454.97,452.81,51676.74,1.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-18,77.01,77.75,79.57,75.57,29687.25,0.78,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-18,5771,5770.72,5772.17,5770.49,80757.26,2.2,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-18,453.47,453.54,454.78,451.83,64248.06,0.83,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-18,80.07,79.36,80.55,77.59,91965.92,-1.77,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-18,5893.71,5894.43,5894.5,5892.14,39817.49,0.04,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-18,455,454.09,456.76,453.94,76793.44,1.14,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-18,77.58,76.87,78.68,75.78,39602.44,-2.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-18,5928.59,5928.96,5930.91,5928.09,65130.21,-1.34,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-18,445.09,444.39,445.48,443.28,10119.23,1.04,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-18,78.38,79.04,79.55,77.7,44355.7,1.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-18,5722.71,5722.82,5723.57,5722.55,11384.45,-0.48,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-18,460.26,461.23,463.2,459.07,105268.59,-1.45,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-18,77.84,78.32,79.48,77.68,67863.76,-2.04,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-18,5811.23,5812.07,5812.85,5810.31,102017.14,-1.82,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-18,458.82,459.68,459.96,458.78,12037.31,1.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-18,75.86,76.26,76.6,75.7,82512.81,-0.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-18,5908.36,5907.59,5909.17,5906.17,42064.13,-0.65,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-18,449.62,450.27,450.62,447.73,65396.34,-2.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-18,76.24,77.21,78.52,74.54,29015.83,-1.82,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-18,5710.69,5711.44,5712.85,5709.11,30117.09,-1.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-18,457.91,457.01,459.56,455.51,81534.44,-0.55,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-18,75.91,76.36,77.77,74.36,28296.9,-1.78,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-18,5859.38,5859.95,5860.11,5859.05,31609.27,-0.2,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-18,444.77,445.41,446.77,444.34,56746.03,2.17,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-18,79.54,79.09,79.97,78.99,82415.01,0.5,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-18,5951.3,5951.43,5951.93,5951.2,106848.46,-2.56,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-18,448.42,449.02,450.98,448.26,105079.42,2.54,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-18,79.73,79.64,80.96,79.57,105078.37,0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-18,5684.78,5684.1,5685.53,5683.57,41009.8,0.25,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-18,448.6,449.22,449.75,447.72,44476.37,1.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-18,81.77,82.75,84.29,81.05,44944.3,0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-18,5856.9,5856.16,5858.39,5854.55,42674.87,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-18,447.62,448.16,449.41,447.16,33410.75,2.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-18,83.57,83.94,84.53,83.08,64608.74,2.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-18,5846.37,5845.8,5847.78,5844.57,69482.31,-1.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-18,456.72,456.7,457.19,455.25,30106.9,2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-18,83.87,84.75,85.4,81.93,34948.8,0.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-18,5794.45,5795.16,5796.23,5793.98,84579.01,3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-18,460.97,461.94,462.87,460.62,78353.33,0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-18,81.51,81.18,81.53,80.03,36496.9,-2.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-18,85.92,85.17,87.24,83.31,96818.88,0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-18,5875.14,5875.35,5876.93,5874.55,42224.7,2.46,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-18,5698.9,5698.56,5699.09,5698.43,28023.19,-1.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-18,466.38,466.2,467.16,465.75,16431.15,-0.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-18,463.01,462.1,463.85,461.94,79594.54,1.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-18,80.71,80.82,81.24,79,68911.84,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-18,83.13,83.74,84.98,82.39,47438.58,-0.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-18,5888.59,5889.49,5891.31,5887.44,85972.58,2.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-18,5820.05,5820.27,5821.07,5818.66,16087.03,1.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-18,455.33,455.53,456.86,454.32,75327.72,-1.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-18,456.71,456.86,458.35,455.57,72951.83,-0.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-17,83.95,83.47,85.39,82.91,44815.77,3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-17,5864.04,5864.11,5864.17,5863.52,105995.18,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-17,459.65,458.76,460.8,456.79,70876.5,-2.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-17,84.06,84,85.86,82.6,106626.05,-2.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-17,5846.02,5845.63,5846.43,5845.02,19926.26,2.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-17,449.26,449.75,450.2,447.59,33997.52,-1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-17,80.91,80.77,82.13,79.46,98486.79,-1.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-17,5855.78,5855.98,5856.92,5855.46,71171.4,2.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-17,460.82,461.24,462.79,459.32,89716,-2.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-17,75.55,75.74,76.22,73.66,104306.26,-1.79,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-17,5905.66,5906.59,5907.21,5904.46,69530.79,-0.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-17,460,459.97,461.61,458.78,69673.52,-2.55,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-17,77.75,77.76,78.73,76.09,47886.85,1.25,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-17,5903.24,5903.21,5904.17,5902.93,107816.52,-1.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-17,446.93,446.98,447.89,446.87,89156.39,0.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-17,79.13,79.05,79.19,77.22,17110.68,2.69,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-17,5812.42,5812.02,5813.39,5811.37,16350.39,-2.03,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-17,452.56,453.02,454.27,451.41,50721.88,-2.22,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-17,76.4,75.6,77.11,74.26,44497.34,-2.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-17,5776.02,5775.43,5776.15,5774.05,33612.98,2.24,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-17,456.69,455.81,457.65,454.74,42273.06,0.39,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-17,75.46,75.89,77.64,74.6,99118.8,-1.33,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-17,5923.26,5923.75,5924.14,5922.45,103639.83,1.71,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-17,449.7,449.39,450.43,449.29,18935.89,-0.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-17,78.56,78.71,78.76,78.01,59207.9,-1.92,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-17,5657.08,5656.13,5658.51,5654.21,50347.91,-0.27,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-17,451.77,452.2,452.63,451.2,78634.5,2.07,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-17,77.56,76.9,79.52,75.78,99142.77,-2.37,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-17,5733.76,5733.85,5734.13,5733.65,15329.37,0.47,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-17,457.68,456.76,458.04,456.62,82578.03,1.61,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-17,74.81,75.57,77.02,74.04,17286.14,-0.28,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-17,5714.89,5714.48,5716.19,5714.13,66901.03,2.73,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-17,449.29,450.27,450.56,448.76,106273.31,-0.44,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-17,75.7,74.96,76.48,73.31,25047.63,0.72,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-17,5845.61,5846.43,5847.39,5843.75,105826.6,0.96,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-17,460.98,460.69,461.79,460.6,62063.17,-1.05,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-17,77.27,77.33,79,75.54,96637.47,-1.76,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-17,5825.33,5825.15,5825.72,5823.32,99753.78,-2.43,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-17,454.68,454.23,455.37,453.2,75856.72,2.58,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-17,74.79,75.42,76.15,74.56,10891.11,1.03,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-17,5820.44,5819.86,5821.01,5818.12,21924.39,1.08,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-17,452.64,453.48,453.77,452.34,99133.66,-2.02,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-17,79.82,78.86,80.95,78.8,65887.19,-2.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-17,5846.61,5846.63,5847.03,5846.52,86073.17,0.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-17,453.19,452.7,455.01,451.57,80406.26,-0.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-17,81.51,82.2,82.84,81.32,73344.29,1.67,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-17,5871.02,5871.37,5872.3,5870.31,58840.41,-2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-17,461.8,462.66,464.47,460.06,71104.97,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-17,85.92,84.99,86.49,83.29,18246.38,0.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-17,5720.91,5721.66,5721.82,5719.37,97763.94,1.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-17,454.35,454.7,456.4,452.53,77401.11,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-17,83.1,83.83,84.04,82.16,93496.04,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-17,5895.9,5896.08,5896.2,5894.29,21611.97,1,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-17,450.03,450.98,451.17,448.35,81383.75,0.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-17,82.25,82.94,84.37,80.81,74060.65,0.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-17,84.77,85.14,85.4,84.4,14286.78,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-17,5901.11,5901.75,5902.71,5899.92,50728.59,1.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-17,5661.83,5661.96,5662.01,5660.12,62572.94,1.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-17,453.49,453.28,455.31,451.67,101116.79,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-17,458.16,458.22,459.9,458.15,58045.31,2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-17,80.31,80.99,82.75,79.23,80384.1,-0.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-17,85.52,85.06,86.98,83.64,47625.09,-2.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-17,5790.24,5789.29,5791.64,5789.03,20215.08,1.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-17,5918.27,5918.56,5919.97,5916.33,17697.79,2.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-17,463.14,463.42,465.34,461.56,16129.28,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-17,461.24,460.69,461.3,458.88,20737.64,1.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-16,82.95,82.72,83.33,82.21,108005.4,2.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-16,5810.17,5809.92,5810.59,5807.95,26176.69,0.93,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-16,466.65,466.74,468.57,464.76,90205.08,0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-16,82.81,82.17,84.33,80.93,108564.21,1.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-16,5673.09,5673.86,5675.59,5671.74,35085.13,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-16,454.31,454.12,454.94,452.15,35380.81,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-16,81.65,80.79,83.26,79.32,98032.98,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-16,5953.25,5953.23,5953.68,5951.42,80233.39,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-16,454.53,453.65,455.27,453.42,60150.01,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-16,77.77,77.02,78.83,76,42561.91,-0.26,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-16,5695.92,5695.91,5697,5694.63,71084.34,1.69,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-16,449.59,449.28,450.22,448.06,43530.41,-2.29,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-16,78.8,78.74,79.26,77.2,99093.26,2.2,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-16,5717.53,5716.95,5719.01,5715.33,47021.36,0.45,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-16,451.99,451.15,453.82,450.82,48869.89,1.8,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-16,75.44,75.78,75.93,74.5,12175.81,-0.24,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-16,5881.78,5882.73,5883.18,5880.86,81432.3,-1.7,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-16,458.45,458.22,459.01,457.34,11678.01,-0.51,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-16,76.73,77.08,78.44,75.36,62813.93,-1.05,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-16,5857.74,5858.34,5860.21,5855.76,56515.98,-1.48,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-16,461.97,461.53,462.6,460.41,72380.61,-1.3,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-16,76.47,75.48,78.3,74.94,42100.26,1.69,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-16,5733.2,5733.41,5734.69,5731.34,74923.04,1.56,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-16,448.05,447.81,448.08,446.2,52848.94,-0.31,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-16,77.01,76.02,77.16,74.77,90331.43,2.5,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-16,5924.32,5925.17,5925.37,5923.5,84958.58,-1.71,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-16,454.88,453.92,456.38,452.11,34473.04,0.75,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-16,78.72,79.05,79.84,77.89,37388.78,-0.26,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-16,5793.36,5793.63,5794.27,5792.11,63593.95,-0.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-16,453.8,452.94,455.29,451.2,70894.77,0.64,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-16,74.93,75.17,75.65,73.77,109912.76,2.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-16,5739.72,5739.72,5740.73,5737.94,54440.45,1.81,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-16,445.4,445.15,445.68,443.39,47341.95,-2.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-16,74.38,74.74,76.37,73.73,36324.85,-1.53,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-16,5826.05,5826.02,5827.74,5825.03,29944.37,-1.05,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-16,450.84,449.88,452.62,448.27,40162.58,-0.43,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-16,76.92,76.25,77.7,75.9,93167.58,1.02,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-16,5870.67,5870.92,5870.92,5868.76,95882.85,-0.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-16,457.53,458.16,458.68,457.26,19315.1,2.83,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-16,74.67,74.82,75.03,73.76,85627.13,0.62,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-16,5813.92,5813.26,5814.52,5811.84,39743.79,2.17,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-16,453.62,454.55,455.34,452.95,40893.82,1.41,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-16,79.9,79.59,81.65,79.11,83762.88,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-16,5838.22,5838.17,5838.66,5837.33,22245.91,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-16,447.36,448.09,448.2,445.59,69415.18,-1.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-16,85.12,84.45,86.8,82.83,41196.17,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-16,5827.05,5827.44,5828.68,5826.5,87724.49,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-16,449.69,449.74,450.59,449.09,56551.11,2.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-16,82.43,82.74,82.94,81.58,43758.25,2.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-16,5878.1,5878.15,5879.55,5877.79,40500.39,0.73,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-16,455.68,455.34,457.05,454.03,101939.1,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-16,80.64,80.98,81.38,78.84,61070.33,0.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-16,5930.06,5931.06,5932.65,5929.29,42228.73,2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-16,462.36,461.69,462.84,460.74,57288.08,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-16,81.8,81.04,82.18,79.75,100255.93,-0.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-16,84.58,83.8,86.01,82.56,75379.99,1.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-16,5694.71,5694.15,5696.64,5692.62,24553.28,-0.18,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-16,5881.52,5880.65,5883.22,5880.54,12477.88,-1.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-16,463.86,463.67,464.41,461.76,68701.3,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-16,464.09,464.39,464.72,463.09,96885.63,1.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-16,84.66,84.57,85.22,83.78,36208.3,-2.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-16,83.38,82.54,84.83,80.68,106187.57,-0.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-16,5922.21,5921.85,5923.39,5921.24,100767.05,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-16,5831.49,5832.13,5833.96,5829.98,74120.95,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-16,450.98,451.86,452.95,450.65,46532.73,2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-16,461.64,461.64,463.48,459.72,12414,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-13,81.16,81.48,82.09,79.65,30922.85,-2.44,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-13,5895.08,5894.86,5895.34,5893.14,38255.51,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-13,457.69,456.74,458.17,456.59,40581.02,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-13,81.67,81.59,82.2,80.25,94450.96,0.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-13,5928.41,5928.5,5930.01,5928.01,30282.84,-0.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-13,462.35,462.09,462.51,461.87,70979,2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-13,84.64,84.26,85.81,83.52,40092.94,2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-13,5953.35,5952.55,5954.1,5951.77,77959.06,-1.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-13,449.89,449.62,450.4,447.75,44922.51,-0.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-13,77.9,77.77,78.03,77.07,90666.26,-1.07,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-13,5853.31,5854.11,5854.26,5851.86,20959.17,1.9,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-13,452.71,452.72,453.23,451.81,90262.66,1.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-13,75.9,76.45,76.73,74.07,19959.11,-0.42,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-13,5771.74,5770.98,5773.22,5769.13,25761.82,-1.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-13,457.95,458.64,459.34,457.59,102764.19,0.95,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-13,77.54,77.83,79.46,75.71,22963.48,-0.29,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-13,5762.4,5762.15,5764.07,5760.16,98047.2,-1.78,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-13,454.44,454.28,454.45,452.67,30680.48,1.7,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-13,75.26,75.86,76.42,73.94,55992.11,-0.18,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-13,5907.96,5908.61,5910.54,5907.11,23856.55,2.59,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-13,450.01,449.05,450.34,448.99,65283.49,1.52,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-13,75.52,75.5,77.24,75.13,94337.14,2.02,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-13,5947.87,5947.41,5949.61,5945.67,103281.97,-2.14,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-13,458.67,458.89,459.07,457.86,100439.69,-1.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-13,78.85,78.43,79.72,78.24,19384.16,2.35,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-13,5663.22,5662.64,5665.17,5661.23,17918.9,1.16,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-13,458.18,458.46,460.31,456.32,40470.94,1.18,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-13,77.71,77.33,79.33,76.03,84035.56,1.32,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-13,5711.06,5710.82,5711.6,5709.76,103563.01,-0.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-13,446.8,446.99,447.58,445.55,43663.41,0,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-13,79.02,78.14,79.89,76.71,28290.71,0.08,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-13,5839.38,5840.06,5841.34,5838.77,78019.39,1.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-13,448.16,447.35,449.3,447.2,99935.68,-0.24,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-13,78.34,77.82,78.79,76.88,58878.35,1.36,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-13,5702.74,5703.51,5704.06,5700.84,68775.14,0.1,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-13,444.9,444.71,445.86,444.5,33526.88,-1.36,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-13,76.6,76.91,77.55,75.42,85518.65,-2.74,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-13,5812.1,5811.92,5812.46,5810.12,54255.42,-0.7,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-13,460.61,460.96,461.37,458.96,59238.34,2.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-13,75.14,75.88,76.84,74.55,75819.04,-2.89,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-13,5701.09,5701.02,5701.94,5700.95,64353.46,0.02,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-13,444.33,443.61,446.05,442.12,61271.74,-0.96,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-13,82.54,82.06,84.46,81.48,31713.33,-1.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-13,5876.98,5876.41,5877.52,5875.15,32943.34,-2.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-13,456.13,455.27,457.39,453.87,11847.67,0.4,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-13,81.97,81.99,83.77,80.1,90457.99,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-13,5739.15,5739.16,5740.21,5737.65,92465.55,-2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-13,451.4,450.49,452.47,450.37,99495.37,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-13,85.07,85.31,87.01,84.17,26277.47,2.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-13,5776.9,5777.81,5779.02,5776.75,106927.39,1.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-13,465.06,464.11,465.9,463.16,54296.66,1.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-13,83.46,83.82,85.56,81.92,49755.49,0.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-13,5845.82,5845.81,5846.62,5844.63,77505.56,-0.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-13,461.26,462.16,463.06,461.05,38673.97,1.51,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-13,81,80.9,82.85,79.93,94792.91,0.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-13,85.29,84.64,86.88,82.96,43723.64,2.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-13,5916.94,5917.02,5918.87,5916.68,94621.91,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-13,5729.74,5728.91,5730.37,5727.4,41077.63,-2.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-13,462.42,463.05,464.56,461.06,57697.36,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-13,451.13,451.08,451.53,450.99,85920.3,0.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-13,84.25,84.72,85.55,82.45,86762.32,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-13,81.76,82.73,82.8,80.58,86644.41,1.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-13,5665.5,5665.34,5667.31,5664.97,21285.04,-1.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-13,5912.72,5912.11,5914.28,5910.42,66489.93,2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-13,460.47,461.02,462.8,459.36,71651.41,-0.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-13,451.09,450.87,452.47,450.3,61375.45,0.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-12,86.29,85.41,87.53,85.02,24554.11,0.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-12,5834.52,5835.44,5836.05,5834.01,84486.61,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-12,449.94,449.12,450.03,448.1,15481.37,2.07,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-12,81.06,80.49,82.06,79.16,98171.82,2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-12,5674.47,5675.06,5675.49,5673.37,92370.36,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-12,450.84,451.44,453.21,449.44,62752.96,0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-12,84.68,85.26,86.39,82.9,34729.26,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-12,5756.35,5756.86,5758.72,5755.72,80646.46,0.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-12,458.75,459.35,460.47,457.06,94694.22,-2.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-12,74.43,75.22,76.29,73.55,90157.6,-1.75,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-12,5939.42,5939.96,5940.02,5938.45,35922.91,-0.37,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-12,457.34,457.97,459.22,456.63,92787.01,-1.18,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-12,75.25,76.1,76.46,74.14,89012.71,-2.25,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-12,5902.33,5902.07,5904.15,5901.06,38396.64,2.63,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-12,449.95,450.14,451.3,449.87,88764.02,-1.98,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-12,76.87,75.92,78.83,75.72,32357.76,-0.86,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-12,5712.67,5713.55,5714.03,5711.39,75879.96,2.85,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-12,454.53,453.96,456.41,452.35,38422.9,-1.16,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-12,77.6,78.37,78.88,76.09,46832.16,0.49,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-12,5687.01,5686.98,5687.13,5686.88,76771.11,-1.64,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-12,450.16,450.76,452.39,448.74,49473.34,2.85,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-12,76.74,77.33,78.02,75.49,73235.74,-2.62,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-12,5850.94,5850.83,5852.64,5848.84,71933.53,0.15,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-12,451.55,451.54,453.34,450.36,42028.84,0.76,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-12,76.07,75.22,77.83,73.72,55969.65,-0.33,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-12,5719.34,5720.22,5720.86,5718.72,93420.23,-0.18,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-12,458.03,457.12,458.63,456.42,66930.65,-1.82,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-12,77.63,77.87,79.85,75.65,59478.73,0.42,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-12,5721.85,5722.81,5723.54,5720.63,60173.36,1.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-12,451.14,451.8,453.78,450.2,66672.1,-1.95,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-12,74.3,74.56,75.05,72.96,15263.69,-1.6,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-12,5859.3,5859,5859.47,5858.06,17485.97,1.72,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-12,453.32,452.64,455.21,451.88,47204.15,1.23,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-12,77.82,77.19,79.48,76.82,15591.88,1.73,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-12,5871.03,5871.65,5873.41,5869.94,40947.16,1.24,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-12,448.93,448.52,450.82,447.03,16995.32,0.15,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-12,74.38,74.69,76.66,74,81025.21,-2.74,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-12,5674.21,5674.89,5676.64,5673.18,23601.32,-2.05,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-12,445.49,444.67,446.28,444.13,101357.62,2.99,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-12,78.94,78.4,78.99,76.5,27296.22,-2.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-12,5903.82,5903.47,5905.16,5902.52,105511.89,-2.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-12,442,442.6,444.24,440.03,104892.98,-0.75,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-12,80.63,81.56,83.24,80.1,32883.23,1.76,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-12,5858.74,5858.75,5860.22,5857.68,108554.51,-2.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-12,452.08,451.35,452.66,449.89,15045.25,0.31,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-12,81.2,80.49,81.76,79.8,95701.66,1.67,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-12,5781.98,5782.22,5782.92,5780.13,19080.62,0.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-12,460.01,459.73,460.92,457.91,104781.61,-0.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-12,83.65,82.82,85.39,82.43,100192.76,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-12,5676.69,5676.57,5677.47,5676.41,35242.65,-0.36,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-12,467.83,467.29,469.7,466.73,76455.13,0.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-12,84.66,85,85.6,83.74,24471.66,0.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-12,5947.34,5946.51,5948.24,5944.69,12225.67,2.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-12,453.56,453.4,453.68,453,93240.57,-2.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-12,80.37,80.75,82.06,78.66,51992.18,2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-12,81.61,82.27,83.62,79.88,21490.99,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-12,5844.6,5845.06,5846.3,5843.09,93355.87,0.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-12,5930.01,5929.1,5931.08,5927.58,11089.83,-0.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-12,464.75,464.83,465.67,463.52,80794.72,2.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-12,449.5,448.87,450.28,448.5,79609.47,-2.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-12,82.21,82.29,84.05,80.37,22313.31,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-12,83.26,82.35,84.98,81.25,23862.31,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-12,5817.94,5818.78,5819.96,5816.17,33500.5,-2.41,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-12,5911.28,5910.77,5912.73,5909.11,49548.56,-2.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-12,449.71,449.77,450.94,449.06,52137.41,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-12,466.74,467.53,468.87,466.55,41534.2,2.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-11,84.92,84.5,86.16,84.12,36042.74,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-11,5744.77,5744.94,5746.85,5743.6,88503.19,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-11,447.77,448.64,449.59,446.62,98409.95,-2.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-11,82.77,81.96,83.96,81.75,83076,-2.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-11,5721.6,5721.98,5722.51,5721.17,47581.21,0.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-11,466.11,465.44,467.63,463.82,98436.27,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-11,80.67,81.27,81.31,80.48,74250.91,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-11,5665.19,5664.7,5666.9,5663.01,89234.73,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-11,464.79,465.75,466.62,463.73,95873.07,0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-11,78.13,77.29,79.89,76.85,93822.25,-2.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-11,5898.25,5899.2,5899.86,5897.42,53975.29,2.87,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-11,461.12,461.95,463.28,459.91,52722.73,2.12,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-11,77.55,78.15,78.41,76.97,35437.06,1.63,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-11,5851.05,5851.3,5852.31,5849.12,83545.71,0.19,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-11,458.83,458.33,459.78,457.18,11628.29,2.36,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-11,76.14,75.3,77.15,74.56,37736.52,2.85,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-11,5947.37,5947.82,5949.7,5945.76,18864.71,-2.26,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-11,448.63,448.48,449.86,448.47,101873.53,0.95,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-11,75.15,75.56,76.81,74.2,83875.44,-1.33,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-11,5878.37,5879.24,5880.8,5877.83,105358.84,-2.62,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-11,459.59,460.41,461.21,457.83,92859.43,0.84,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-11,75.49,76.47,77.57,73.81,75672.24,-2.48,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-11,5697.23,5696.96,5698.58,5696.95,85650.98,2.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-11,459.28,459.11,459.48,457.88,40957.95,-0.3,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-11,78.43,78.82,80.34,78.11,82766.24,-0.07,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-11,5819.27,5820.26,5820.52,5818.75,21958.74,-1.18,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-11,460.18,459.73,460.93,457.83,104291.64,2.43,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-11,79.29,79.04,79.37,79.03,15048.04,1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-11,5828.89,5829.28,5829.41,5828.77,50423.02,-2.8,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-11,444.11,444.68,444.98,443.66,10170.66,-0.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-11,76.67,76.54,78.38,76.37,37344.52,-2.76,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-11,5896.65,5897.6,5899.06,5896.28,30426.95,-1.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-11,449.7,448.71,450.64,447.28,49209.61,-2.92,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-11,74.72,74.53,75.74,72.75,107177.19,2.5,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-11,5887.11,5886.75,5888.34,5886.23,93421.64,2.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-11,455.48,456.47,458.07,455.04,77999.93,0.05,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-11,76.58,77.52,78.9,76.17,29534.24,-2.35,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-11,5908.3,5907.46,5909.99,5906.77,45387.79,-2.95,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-11,450.55,450.88,452.29,448.92,104914.24,-1.5,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-11,79.5,78.83,80.61,78.32,97844.15,-2.11,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-11,5912.77,5912.86,5914.38,5911.76,95510.44,-1.31,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-11,448,448.23,448.32,447.83,92169.65,2.69,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-11,80.82,81.33,81.66,80.45,57513.54,-2.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-11,5697.96,5698.47,5700.32,5697.94,52379.78,-0.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-11,453.15,452.3,454.04,451.36,88504.13,-2.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-11,83.14,82.43,84.09,81.31,63524.29,1.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-11,5799.36,5798.63,5801.06,5798.5,60072.61,1.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-11,467.26,467.11,469.17,465.2,47318.5,-0.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-11,82.24,83.23,84.28,81.42,22401.58,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-11,5761.41,5760.86,5762.57,5759.11,77814.29,1.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-11,463.43,463.18,463.62,462.41,21906.98,0.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-11,81.72,81.17,82.17,79.9,27976.47,1.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-11,5947.8,5947.29,5948.11,5945.82,66091.31,2.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-11,450.84,451.5,452.24,450.11,72134.33,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-11,81.46,81.39,82.82,80.26,51287.36,0.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-11,85.67,85.17,86.67,84.76,11920.15,0.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-11,5890.79,5890.05,5891.06,5888.81,14305.1,1.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-11,5840.82,5841.55,5842.28,5840.07,57799.68,1.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-11,449.55,449.52,450.69,448.2,34730.59,-2.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-11,454.93,454.55,456.73,453.12,78945.2,1.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-11,83.23,82.64,83.64,82.5,26503.81,0.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-11,85.64,85.1,87.35,83.25,11454.27,-0.78,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-11,5837.92,5837.56,5839.56,5837.41,21513.06,1.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-11,5697.53,5697.22,5699.28,5695.5,89837.12,0.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-11,456,456.45,458.44,455.54,45493.12,-2.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-11,467.19,467.73,468.86,465.83,59654.32,-0.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-10,79.76,80.68,80.96,79.32,47030.8,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-10,5776.28,5775.59,5777.43,5775.48,50934.74,1.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-10,464.13,463.31,465.93,461.82,85414.5,0.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-10,81.6,82.11,82.47,80.11,41477.34,-2.85,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-10,5837.7,5838.69,5839.76,5835.94,82013.32,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-10,461.8,461.7,462.1,461.21,84786.05,-2.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-10,82.56,81.93,83.3,80.06,101808.71,1.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-10,5712.1,5712.74,5714.73,5710.12,107248.93,0.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-10,449.23,448.7,450.1,447.45,102324.81,-1.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-10,80.27,79.34,80.71,78.07,71142.3,1.77,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-10,5938.02,5938.85,5938.85,5937.16,58039.78,1.6,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-10,447.68,447.25,447.77,447.16,75397.92,0.17,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-10,77.27,77.48,78.91,76.51,57826.6,0.91,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-10,5949.29,5949.96,5950,5948.86,28622.05,-1.52,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-10,451.7,452.41,454.36,451.39,32293.76,1.46,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-10,75.71,76.06,77.81,75.2,62950.45,-1.37,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-10,5919.96,5919.09,5921.43,5918.27,20720.16,2.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-10,445.87,445.84,446.2,445.14,29266.35,0.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-10,75.92,75.17,77.54,74.14,30877.46,1.06,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-10,5694.36,5693.9,5694.51,5692.94,32411.49,-1.2,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-10,442.07,442.46,444.25,440.15,11443.9,-0.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-10,78.4,78.2,79.4,78.04,12370.4,0.28,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-10,5884.96,5884.98,5886.73,5884.58,70545.44,0.01,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-10,448.82,449.41,451.17,447.44,43269.11,-2.8,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-10,79.53,78.58,80.15,77.62,59689.26,-2.74,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-10,5758.45,5757.56,5760.11,5756.98,18160.02,-0.84,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-10,443.6,442.65,445.26,441.55,34606.84,-2.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-10,75.5,74.91,76.51,73.51,69506.14,-2.39,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-10,5695.57,5695.63,5695.71,5695.55,103645.9,2.24,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-10,442.29,442.44,443.43,440.65,39228.74,0.7,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-10,77.11,77.18,77.78,76.29,62606.35,0.07,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-10,5940.78,5939.79,5942.61,5938.44,109972.81,-1.45,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-10,451.06,450.44,452.84,449.98,96224.76,0.47,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-10,76.57,75.96,78.42,75.39,107952.24,-1.98,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-10,5910.09,5909.49,5911.04,5908.38,13147.59,2.82,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-10,456.23,455.61,457.07,455.45,90670.24,-1.27,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-10,74.57,74.66,76.44,73.2,63873.17,0.38,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-10,5735.28,5735.61,5736.84,5734.07,99552.05,-1.01,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-10,444,443.37,444.63,443.05,94716.07,-0.87,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-10,74.27,74.62,74.67,72.6,15131.87,0.69,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-10,5836.9,5837.18,5838.34,5835.49,51729.96,1.8,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-10,455.57,455.98,456.27,454.23,76802.78,2.49,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-10,78.9,78.78,79.49,78.24,58654.35,-0.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-10,5801.9,5802.15,5803.56,5799.9,34050.37,-2.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-10,458.41,458.78,459.03,457.37,48535.5,-1.06,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-10,82.39,82.78,84.55,81.09,32163.97,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-10,5707.9,5708.04,5710.01,5707.2,77917.82,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-10,449.85,449.19,450.4,447.38,35292.56,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-10,82.09,82,83.03,80.09,44423.59,1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-10,5680.83,5680.17,5681.58,5678.93,80525.21,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-10,458.36,457.81,459.89,456.67,25712.96,-1.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-10,84.69,83.73,85.26,83.56,19028.82,0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-10,5661.11,5661.09,5662.71,5660.8,57013.91,-2.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-10,468.14,467.63,468.48,466.4,108244.32,2.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-10,85.06,84.93,85.11,84.57,57333.05,1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-10,82.17,82.36,83.77,81.37,77431.05,-1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-10,5798.39,5798.96,5800.5,5797.29,97853.12,-2.69,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-10,5908.92,5908.05,5910.44,5907.93,100946.22,-1.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-10,459,458.99,460.52,458.86,31576.04,0.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-10,454.39,454.35,454.46,454.17,58749.26,0.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-10,81.01,81.06,81.4,80.27,62108.12,2.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-10,81.81,80.9,82.87,80.42,65070.29,1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-10,5744.7,5745.57,5747.23,5743.39,47285.3,0.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-10,5709.71,5709.08,5710.25,5708.17,21542.89,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-10,452.06,451.08,452.66,449.76,58522.26,0.08,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-10,453.63,452.67,454.75,451.74,10551.27,-0.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-09,85.97,85.05,87.72,84.45,85522.98,0.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-09,5951.2,5950.24,5951.41,5949.33,73488.67,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-09,456.66,456.67,457.12,454.71,86247.11,2.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-09,81.81,81.67,82.8,80.26,73472.17,0.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-09,5842.17,5842.86,5843.1,5842.08,51547.88,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-09,465.37,464.74,465.77,463.66,64015.77,1.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-09,81.31,81.35,83.03,80.96,63297.92,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-09,5918.22,5917.43,5918.65,5917.08,40402.17,-2.99,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-09,455.35,455.01,457.29,453.63,21900.92,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-09,78.59,79.32,80.64,76.9,48550.07,-1.49,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-09,5711.06,5711.09,5711.94,5709.25,10648.18,1.06,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-09,451.36,452.07,452.89,449.77,76735.34,2.48,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-09,76.32,77.01,77.29,74.41,77783.22,2.6,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-09,5912.79,5912.62,5914.18,5911.93,102223,0.47,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-09,446.64,446.81,447.73,445.38,68588.39,1.44,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-09,79.38,79.17,80.42,78.16,32169.25,0.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-09,5675.35,5675.65,5676.54,5673.35,80248.35,-1.67,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-09,449.04,448.45,450.02,447.97,108213.41,2.14,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-09,75.57,75.15,76.98,74.5,27200.18,-0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-09,5927.12,5927.11,5928.19,5925.2,41832.38,2.98,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-09,460.34,459.69,461.72,458.73,30431.24,-2.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-09,78.13,78.24,80.17,76.97,39982.59,2.88,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-09,5867.54,5866.88,5868.4,5865.88,82049.05,0.71,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-09,443.88,443.73,445.86,442.09,43702.49,0.56,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-09,78.45,79.3,81.13,77.44,108515.34,1.22,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-09,5767.54,5766.64,5767.58,5765.87,66005.45,-1.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-09,456.89,456.84,457.64,455.62,96950.75,0.66,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-09,79.06,79.3,79.33,77.83,60437.67,2.97,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-09,5908.4,5908.34,5909.45,5906.56,47138.38,-2.54,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-09,443.04,443.99,444.96,441.2,76712.76,-2.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-09,75.67,75.3,75.79,73.81,38537.65,0.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-09,5844.9,5844.13,5846.71,5842.9,106724.13,1.31,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-09,460.83,460.79,461.55,460.64,39428.64,-0.29,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-09,77.56,76.59,78.7,76.3,95039.69,-1.69,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-09,5909.19,5909.9,5911.43,5908.02,34035.06,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-09,460.52,460.64,462.06,460.38,23419.51,2.34,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-09,74.79,75.3,75.87,74.41,64336.86,-0.16,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-09,5724.62,5724.29,5726.48,5724.13,93164.42,0.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-09,448.12,447.13,448.28,447.07,94902.38,2.45,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-09,75.08,76.01,76.83,74.36,44011.85,-0.59,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-09,5686.31,5686.11,5687.01,5684.57,81957.44,-1.81,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-09,455.16,454.49,456.11,452.96,21482.49,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-09,81.62,81.74,82.41,80.44,77901.37,1.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-09,5760.85,5760.89,5762.76,5760.36,73516.6,-2.72,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-09,449.79,449.4,451.36,447.62,33038.34,-2.24,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-09,83.53,83.71,84.49,81.96,82207.1,-2.04,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-09,5881.16,5881.19,5883.11,5879.39,32581.38,1.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-09,464.04,464.53,466,462.55,48507.59,1.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-09,82.42,81.75,83.68,80.84,89457.81,0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-09,5826.59,5826.45,5828.04,5825.87,18130.06,1.73,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-09,464.66,464.24,465.8,462.39,102525.08,1.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-09,83.82,83.58,84.53,83.07,101933.01,0.32,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-09,5714.67,5713.78,5716.59,5712.8,36608.68,-1.09,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-09,450.15,449.86,450.36,448.81,71592.57,1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-09,84.62,84.27,85.27,83.22,101798.03,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-09,80.78,80.58,81.05,78.99,12690.14,2.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-09,5871.72,5872.55,5874.3,5870.74,84513.99,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-09,5699.6,5700.52,5701.41,5699.18,26383.4,-0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-09,449.33,448.66,450.54,447.44,82196.56,2.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-09,452.65,452.48,454.12,451.89,97567.36,0.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-09,80.43,81.33,81.51,80.36,57005.2,-1.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-09,81.6,82.37,84.14,80.92,24577.9,-1.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-09,5736.21,5737.07,5737.28,5736.13,34331.06,1.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-09,5793.23,5792.76,5794.69,5791.41,21734.08,0.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-09,465.88,466.59,467.19,465,56016.65,-1.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-09,467.7,467.28,468.82,467.11,43749.58,-2.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-06,83.85,83.83,84.17,83.65,69424.57,-0.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-06,5798.99,5799.37,5799.84,5798.32,87913.7,0.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-06,455.56,455.48,456.45,454.19,14368.03,1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-06,83.61,84.04,85.95,82.67,39863.07,-0.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-06,5932.66,5933.19,5933.5,5931.35,81434.22,2.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-06,459.39,459.77,460.84,457.97,49880.17,0.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-06,84.49,85.02,86.31,84.45,45868.51,1.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-06,5818.02,5818.18,5819.06,5817.92,58775.87,1.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-06,464.57,464.09,465.37,464.05,99791.72,-1.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-06,74.5,75.18,75.33,74.46,101206.46,1.56,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-06,5911.21,5910.72,5913.16,5908.86,16623.65,-1.14,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-06,445.56,445.5,445.98,443.66,39665.45,-0.94,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-06,77.39,78.17,79.52,75.89,87804.18,-2.59,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-06,5768.93,5769.19,5769.74,5768.07,92189.94,1.06,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-06,448.83,449.21,450.32,448.27,87594.23,0.34,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-06,77.1,76.9,78.12,75.96,75804.24,-0.33,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-06,5835.38,5836.25,5836.84,5834.1,104793.78,-0.98,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-06,459.3,459.26,460.62,457.52,77576.07,-0.87,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-06,76.51,77.19,77.39,75.83,44163.17,0.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-06,5689.16,5688.51,5690.06,5687.64,107740.03,-0.67,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-06,461.7,461.79,463.41,460.15,83223.69,1.64,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-06,75.4,74.76,77.04,73.78,31760.3,1.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-06,5757.3,5756.75,5757.66,5755.17,64456.43,-1.08,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-06,448.1,447.8,448.13,447.25,90684.2,2.3,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-06,75.37,74.56,76.34,74.29,109606.49,0.78,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-06,5789.02,5788.3,5790.77,5788.04,41575.18,-0.58,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-06,449.59,449.19,450.21,447.21,59148.51,-0.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-06,78.66,78.08,80.25,77.89,77629.12,-1.38,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-06,5883.36,5883.25,5884.16,5882.4,81095.92,2.53,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-06,457.96,458.82,460.72,457.17,109768.27,1.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-06,78.47,79.34,79.8,76.99,85637.49,0.28,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-06,5750.68,5751.25,5751.75,5749.74,87880.13,1.06,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-06,451.37,451.6,451.66,451.05,43535.84,1.67,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-06,78.89,78.83,79.07,78.22,11532.71,1.23,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-06,5731.07,5731.64,5732.49,5730.97,90629.99,-2.15,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-06,456.64,456.65,457.25,455.42,49732.82,-1.81,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-06,76.51,75.8,78.09,73.96,104199.73,2.49,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-06,5892.87,5892.63,5893.99,5892.15,34416.15,2.63,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-06,460.32,459.74,462.19,459.29,34412.34,2.5,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-06,76.27,75.29,77.65,74.3,76360.74,2.56,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-06,5740.32,5739.47,5741.34,5738.91,23925.81,-2.31,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-06,457.07,456.94,457.17,455.77,77133.63,1.3,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-06,80.42,80.56,81.17,79.35,39282.51,2.53,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-06,5947.96,5947.74,5949.42,5945.86,77044.92,-2.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-06,455.94,456.02,457.28,455.57,12651.36,2.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-06,82.59,81.94,83.42,81.26,59420.53,0.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-06,5913.94,5913.49,5915.32,5912.58,99395.11,-1.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-06,457.57,457.12,458.14,456.7,63187.56,-0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-06,81.22,80.92,82.62,80.44,80631.18,2.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-06,5762.38,5762.77,5763.83,5760.74,23373.18,1.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-06,448.58,449.43,449.82,447.86,61442.55,-1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-06,83.36,83.46,84.25,82.08,101050.34,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-06,5847.25,5847.95,5848.33,5846.22,96167.9,-2.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-06,463.24,463.06,465.04,461.5,42454.83,1.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-06,81.59,81.13,81.77,79.41,19635.93,2.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-06,80.6,80.93,81.93,80.25,53407.74,1.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-06,5934.92,5934.64,5935.69,5932.76,84856.89,1.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-06,5853.61,5853.68,5855.66,5853.5,50050.28,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-06,466.14,465.42,467.65,464.6,76262.79,1.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-06,467.11,466.87,467.31,466.16,102204.84,-2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-06,84.35,83.93,85.49,83.78,86284.03,-2.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-06,84.52,83.62,84.55,82.31,45730.53,1.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-06,5892.62,5891.92,5893.21,5891.74,98049.71,-1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-06,5749.83,5749.98,5750.25,5749.43,16625.45,2.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-06,457.23,457.3,457.96,455.32,42381.14,1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-06,459.97,459.93,461.15,459.72,35706.91,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-05,84.56,85.19,85.65,83.53,89152.91,-0.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-05,5696.08,5696.06,5696.77,5695.21,34682.01,0.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-05,453.15,452.19,454.27,451.72,47025.62,-2.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-05,84.46,84.44,85.71,83.64,56985.2,2.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-05,5942.13,5942.3,5944.08,5941.42,79211.87,-0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-05,461.49,461.51,462.91,460.29,84371.57,-1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-05,83.43,84.13,85.91,81.43,80962.42,-1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-05,5932.99,5932.22,5934.11,5931.4,66028.68,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-05,455.02,454.53,456.44,454.41,58297.29,2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-05,76.26,76.48,76.57,74.32,93150.64,1.26,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-05,5925.8,5925.96,5926.58,5924.14,39848.64,0.06,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-05,450.73,451.18,452.6,448.78,105673.41,1.98,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-05,73.45,74.44,75.41,73.16,107221.16,-0.91,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-05,5762.58,5763.49,5764.36,5761.14,21657.44,0.26,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-05,451.78,451.65,453.59,450.99,29370.34,0.9,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-05,78.43,78.31,80.34,77.13,35100.96,-0.9,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-05,5717.25,5716.41,5718.22,5715.05,105433.03,-1.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-05,462.2,461.28,462.63,461.02,94713.3,0.83,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-05,74.87,74.76,75.5,74.73,44001.27,-2.84,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-05,5782.32,5782.81,5783.41,5780.37,75819.82,-1.55,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-05,448.17,449,450.35,448.12,22780.32,1.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-05,75.72,75.7,77.02,74.55,108453.27,-2.76,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-05,5693.26,5693.9,5694.5,5692.57,37692.18,-2.01,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-05,456.46,456.25,457.47,455.94,12047.09,1.05,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-05,77.52,78.47,80.03,76.86,95481.29,-2.13,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-05,5911.28,5911.44,5911.74,5911.11,69374.71,-2.83,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-05,456.81,457.22,458.69,455.45,55706.62,2.16,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-05,74.48,74.63,75.78,74.09,53068.88,1.05,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-05,5936.01,5935.46,5936.23,5933.54,72754.97,-2.42,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-05,460.8,460.04,462.34,459.76,78816.25,2.28,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-05,78.42,77.86,80.18,77.44,55428.75,-0.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-05,5827.13,5826.59,5827.42,5825.43,96578.13,-1.68,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-05,448.48,447.77,449.48,447.06,37425.33,-2.58,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-05,79.27,79.28,80.42,77.78,102013.99,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-05,5680.73,5681.66,5683.53,5680.28,22478.92,-2.57,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-05,455.91,455.3,456.68,454.54,43297.21,-0.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-05,79.81,79.16,81.6,78.94,92704.54,0.57,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-05,5853.97,5853.4,5854.57,5851.76,57854.22,-0.72,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-05,457.46,456.57,459.32,454.94,35889.57,1.3,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-05,74.59,74.6,75.88,72.95,56499,-1.39,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-05,5893.13,5893.61,5894.94,5891.17,20853.79,-1.11,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-05,453.59,454.3,455.47,452.13,105999.18,-1.73,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-05,82.27,82.35,82.62,81.34,96952.82,2.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-05,5717.18,5717.35,5717.57,5716.66,72670.02,-1.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-05,465.46,464.92,465.51,463.71,25170.28,-2.36,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-05,81.22,81.21,81.27,79.34,83340.56,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-05,5806.17,5806.99,5807.18,5804.86,40736.41,0.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-05,465.37,465.75,467.32,463.88,86910.04,2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-05,84.32,85.09,85.99,82.61,30611.9,2.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-05,5822.56,5821.68,5823.69,5821.38,52448.76,-2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-05,463.06,463.95,464.97,461.22,33007.07,-2.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-05,83.86,84.52,85.83,82,55652.51,1.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-05,5701.14,5701.62,5703.13,5699.68,91776.07,2.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-05,452.62,451.82,453.89,451.81,78319.4,2.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-05,83.61,82.89,84.59,81.43,73603.39,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-05,79.74,80.69,82.01,78.34,99176.23,2.6,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-05,5768.4,5768.94,5769.48,5767.33,46593.16,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-05,5860.81,5861.05,5862.88,5859.88,86323.38,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-05,463.48,463.82,465.58,463.33,49989.13,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-05,454.71,455.3,456.85,454.24,32511.11,2.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-05,82.51,82.95,83.67,81.87,86604.56,2.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-05,81.42,82.38,82.55,80.7,60080.68,0.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-05,5788.04,5788.81,5789.78,5787.96,68962.57,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-05,5879.21,5879.61,5880.85,5878.36,103398.47,-0.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-05,467.24,467.63,467.96,466.71,62007.82,2.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-05,456.75,456.85,458.68,454.87,42737.52,0.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-04,82.04,82.24,83.96,80.63,84302.46,0.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-04,5921.91,5921.43,5922.08,5920.99,21010.23,-2.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-04,467.62,467.02,468.28,465.31,70843.85,2.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-04,82.8,82.65,84.35,81.7,91848.03,-1.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-04,5864.92,5865.37,5866.76,5864.57,56771.5,1.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-04,450.89,450.27,451.03,448.36,39949.28,-0.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-04,84.69,84.47,86.37,84.16,17180.89,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-04,5860.66,5861.35,5861.89,5859.52,70584.23,-1.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-04,451.07,450.82,452.89,450.14,53573.36,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-04,75.06,75.04,76.81,74.13,29450.45,-1.75,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-04,5798.61,5797.81,5799.39,5797.29,58265.79,-1.53,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-04,457.56,457.35,457.95,456.52,13875.73,-0.01,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-04,78.66,78.42,79.31,76.88,42021.03,-2.97,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-04,5807.41,5807.57,5807.94,5807.39,51034.26,-1.23,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-04,451.26,451.16,451.4,450.29,48462.66,1.6,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-04,78.44,77.44,79.58,75.83,83292.69,2.39,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-04,5666.8,5666.69,5668.79,5665.17,36365.27,-0.08,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-04,450.59,451.52,452.61,450.35,105452.98,0.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-04,77.32,77.4,78.08,76,48561.73,-0.97,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-04,5947.9,5948.26,5949.14,5946.12,107293.14,-0.41,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-04,452.02,451.76,453.91,450.72,64587.48,-0.12,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-04,77.61,77.06,79.42,76.85,22973.35,0.16,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-04,5884.13,5883.83,5884.45,5882.08,75099.32,2.51,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-04,446.33,446.7,447.72,445.51,27181.31,-0.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-04,77.18,77.55,79.04,76.4,108028.04,-0.34,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-04,5661.32,5662.26,5662.46,5660.09,64983.35,-2.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-04,443.78,443.28,445.65,442.19,53401.64,0.43,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-04,77.1,77.69,79.04,75.85,87803.49,-2.84,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-04,5874.16,5874.19,5874.37,5873.47,63245.3,-1.43,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-04,445.92,445.59,446.11,444.19,51292.37,-0.27,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-04,75.41,74.84,75.44,72.89,72487.33,0.2,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-04,5674.61,5674.89,5676,5673.88,104572.82,-2.98,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-04,458.47,458.27,459.85,456.7,17125.38,0.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-04,74.73,75.71,77.58,74.23,74223.08,-0.16,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-04,5667.1,5667.87,5668.93,5665.1,25285.04,-1.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-04,460.87,460.05,462.27,459.9,26187.73,1.29,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-04,76.3,76.9,77.54,74.37,13135.12,0.29,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-04,5869.6,5869.57,5871.24,5868.47,31774.32,2.78,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-04,450.01,449.4,451.2,447.88,53662.18,-2.49,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-04,78.08,78.3,80.17,76.24,72411.86,0.32,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-04,5891.59,5892.31,5893.01,5891.33,75502.48,0.61,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-04,460.42,459.74,461.5,458.13,10478.55,-1.44,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-04,77.51,78.04,79.8,76.14,93472.48,1.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-04,5752.98,5752.1,5754.19,5751.86,50444.55,1.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-04,455.84,455.41,456.49,453.98,50326.96,-0.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-04,84.06,83.08,84.11,81.33,82899.41,-2.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-04,5781.49,5782.1,5784.03,5780.27,82458.15,-1.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-04,447.94,448.36,448.37,447.24,67480.2,0.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-04,82.41,83.11,83.44,80.9,95232.53,-2.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-04,5765.34,5766.2,5766.52,5764.01,99604.12,0.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-04,457.33,457.61,459.35,457.09,50299.59,1.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-04,81.83,81.4,82.2,81.3,95980.09,-0.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-04,5771.72,5772.71,5773.86,5771.67,28787.95,2.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-04,465.58,465.46,466.37,464.4,85387.2,-0.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-04,79.89,80.55,80.76,78.76,39635.64,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-04,84.76,85.22,86.72,84.43,70487.79,1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-04,5661.64,5661.66,5662.72,5661.32,55328.5,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-04,5776.98,5777.01,5777.89,5775.77,34058.38,2.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-04,459.27,458.53,461.11,457.68,77706.49,2.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-04,458.09,458.37,460.3,456.91,54841.58,0.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-04,84.42,84.51,86.2,82.65,99292.48,1.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-04,85.78,85.16,87.66,84.28,49147.06,2.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-04,5947.64,5947.02,5949.05,5946.82,41306.56,-2.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-04,5676.1,5675.24,5677.19,5674.88,13095.47,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-04,465.39,465.23,467.12,464.45,73573.35,0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-04,449.51,448.82,449.58,448.15,94680.3,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-03,86.15,85.24,88.07,84.24,70665.11,-0.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-03,5674.59,5674.73,5676.68,5673.49,105098.94,0,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-03,449.12,449.17,450.77,447.22,26591.35,-0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-03,80.9,80.65,82.36,80.07,49327.97,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-03,5680.79,5681.49,5682.16,5680.63,17725.04,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-03,457.52,458.21,459.99,457.19,88727.28,2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-03,82.93,83,84.29,81.82,86031.32,1.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-03,5827.95,5828.74,5829.2,5827.89,93267.02,-1.61,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-03,452.88,453.02,454.64,451.29,99820.94,1.69,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-03,78.48,78.87,79.33,77.48,23451.87,-1.36,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-03,5770.03,5770.62,5771.08,5769.86,48790.42,0.7,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-03,445.97,445,447.7,444.1,74644.08,-2.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-03,78.84,78.05,80.15,77.49,91812.34,-1.05,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-03,5840.31,5840.88,5841.95,5838.37,93890.3,-0.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-03,456.44,457.08,458.98,454.58,11697.51,-1.5,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-03,78.51,78.16,78.93,77.54,71888.93,-1.94,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-03,5890.33,5890.53,5892.41,5890.09,61276.97,0.75,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-03,453.19,453.79,455.15,452.48,44549.17,-2.69,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-03,75.98,75.24,76.88,74.91,33397.81,-2.98,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-03,5690.17,5691.09,5692.07,5688.85,84031.58,-2.92,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-03,459.33,459.42,460.81,458.45,38130.1,2.43,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-03,79.96,79.27,81.2,78.45,75809.45,-0.96,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-03,5806.23,5805.51,5806.98,5805.1,102351.53,-1.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-03,458.81,458.29,459.07,457.25,108528.61,-1.4,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-03,77.17,78.15,78.53,75.21,78485.39,1.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-03,5947.55,5948.45,5949.38,5945.98,26203.59,-2.31,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-03,453.32,453.23,455.2,453.22,73457.38,-2.59,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-03,76.85,77.81,79.55,76.05,62167.7,1.85,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-03,5691.31,5691.59,5691.92,5690.23,10240.59,-2.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-03,462.43,461.53,463.96,459.65,83744.16,-0.91,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-03,77.66,78.5,79.91,77.42,59434.26,1.53,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-03,5875.92,5875.33,5877.14,5874.87,94058.26,-0.28,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-03,445.72,445.4,446.78,444.88,68939.17,2.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-03,75.7,75.65,76.81,74.08,30617.37,0.3,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-03,5821.54,5820.78,5822.11,5819.27,106753.88,0.76,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-03,448.59,448.52,450.06,448.3,104991.97,0.32,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-03,76.44,76.11,77.76,74.47,34669.12,1.01,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-03,5937.68,5937.36,5938.49,5936.83,21559.41,1.39,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-03,449.17,448.23,450.07,447.56,106204.61,-2.11,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-03,77.28,77.56,78.29,76.86,41655.01,1.62,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-03,5768.35,5768.78,5768.94,5767.06,37544.6,-0.14,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-03,453.34,452.4,455.19,452.07,50072.96,2.68,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-03,79.69,79.99,80.16,79.45,48367.36,0.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-03,5909.38,5909.13,5909.56,5909.06,48418.23,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-03,457.49,458.22,459.71,457.34,59269.46,-2.08,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-03,80.05,80.65,81.14,79.43,95978.82,1.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-03,5705.54,5706.52,5707.45,5704.51,20987.84,2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-03,448.54,447.98,448.93,446.74,55266.32,0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-03,82.53,82.02,84.13,80.06,14883.55,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-03,5801.78,5802.22,5802.65,5801.34,22282.26,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-03,463.67,462.89,465.03,461.35,40414.08,-0.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-03,82.7,81.71,82.94,80.36,23158.86,2.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-03,5869.83,5868.92,5870.96,5868.67,54104.85,2.51,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-03,464.03,464.39,466.1,462.88,98974.89,0.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-03,79.52,80.43,82.11,78.42,100302.42,1.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-03,80.87,80.45,82.01,79.19,44744.48,1.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-03,5930.31,5930.27,5930.73,5928.75,87971.26,1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-03,5790.36,5789.53,5790.55,5788.64,71733.93,-0.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-03,454.37,453.96,456.05,453.17,39183.88,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-03,451.42,450.48,452.52,449.31,73085.3,2.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-03,83.78,83,83.86,82.66,72371.39,-0.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-03,85.02,85.12,86.39,83.34,79037.06,-2.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-03,5823.12,5823.69,5825.38,5822.03,92647.09,1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-03,5686.8,5685.87,5688.1,5685.28,30962.49,0.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-03,464.56,464.03,465.81,462.88,98618.08,2.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-03,456.43,457.32,458.09,455.22,49348.78,0.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-02-02,84.3,84.15,84.96,84.01,69693.61,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-02-02,5744.04,5744.77,5745.28,5743.17,70882.32,1.48,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-02-02,465.09,464.71,466.43,463.01,12783.81,-0.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-02-02,84.73,84.25,85.88,84.22,64586.1,1.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-02-02,5752.2,5751.6,5753.76,5750.44,80975.78,1.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-02-02,456.97,457.44,458.4,456.65,79967.41,-1.54,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-02-02,82.03,81.99,83.62,81.75,49622.27,-0.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-02-02,5781.56,5782.29,5783.53,5781.24,103007.87,2.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-02-02,455.63,455.24,456.72,454.89,53624.7,1.6,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-02-02,73.77,74.59,76.29,73.39,75728.83,-0.3,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-02-02,5736.1,5736.86,5737.59,5735.26,52863.61,-0.6,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-02-02,450.93,450.11,451.98,450.05,99065.43,-2.35,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-02-02,76.76,77.01,77.33,76.46,17908.79,0.87,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-02-02,5653.96,5654.5,5655.46,5653.87,49029.32,0.89,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-02-02,452.71,453.29,454.59,450.82,24056.2,-2.77,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-02-02,77.83,77.51,78.56,77.24,95527.75,0.88,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-02-02,5938.79,5938.11,5940.3,5937.99,85397.71,-2.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-02-02,443.61,443.67,443.81,443.54,87247.14,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-02-02,77.15,76.49,77.85,76.03,13950.64,2.19,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-02-02,5854.48,5854.32,5855.13,5853.44,108529.37,1.33,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-02-02,446.92,445.95,448.92,443.98,34209.04,-0.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-02-02,78.54,77.88,79.12,76.08,98907.79,-0.27,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-02-02,5725.67,5725.83,5726.97,5724.76,66004.58,-0.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-02-02,443.04,443.36,443.6,442.67,87005.94,1.01,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-02-02,75.86,75.81,76.17,75.4,93592.39,0.29,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-02-02,5652.27,5652.25,5652.75,5650.98,105714.86,-0.9,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-02-02,447.22,447.75,448.84,446.51,102244.92,-1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-02-02,78.64,78.6,79.51,77.43,85772.33,-0.55,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-02-02,5803.21,5802.95,5803.83,5801.56,19913.59,-0.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-02-02,453.47,452.81,455.28,451.48,16331.02,1.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-02-02,76.54,77.24,77.8,75.22,47338.68,0.85,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-02-02,5740.27,5739.8,5741.47,5738.63,83591.48,1.45,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-02-02,460.82,461.63,463.5,459.13,100253.35,2.9,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-02-02,75.76,76.48,77.27,74.87,45351.2,2.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-02-02,5950,5950.64,5951.72,5948.79,43246.02,0.86,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-02-02,455.84,455.92,456.99,455.52,84772.92,-0.82,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-02-02,79.17,78.21,81.08,77.67,106263.44,0.03,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-02-02,5879.63,5880.15,5881.32,5878.62,16502.4,-0.85,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-02-02,461.34,461.61,462.69,459.68,95619.59,1.28,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-02-02,76.68,77.19,79.1,74.72,10437.42,-0.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-02-02,5808.19,5807.71,5809.8,5806,55536.51,2.61,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-02-02,450.03,450.34,450.57,449.94,62976.29,-0.12,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-02-02,80.07,79.9,80.34,78.19,29939.09,2.36,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-02-02,5736.44,5736.94,5738.06,5735.26,10920.69,-1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-02-02,445.55,444.94,446.44,444.07,102611.64,-2.37,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-02-02,83.9,82.95,85.25,81.19,71572.01,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-02-02,5685.26,5685.68,5686.44,5684.57,53053.05,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-02-02,455.91,456.6,457.3,454.36,70362.56,-0.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-02-02,85.5,85.3,85.56,83.35,37607.12,-2.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-02-02,5669.9,5669.12,5671.2,5668.02,79720.72,2.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-02-02,463.19,463.49,465.24,462.84,99807.8,-2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-02-02,83.95,83.47,85.82,82.58,86626.39,1.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-02-02,5700.84,5700.86,5702.66,5699.02,106605.76,-0.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-02-02,458.84,458.23,459.67,457.99,77659.32,1.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-02-02,81.94,82.79,84.16,81.04,107175.14,-2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-02-02,83.71,83.73,84.22,83.03,17437.88,-0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-02-02,5793.16,5792.93,5794.08,5792.07,75408.31,1.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-02-02,5879.21,5878.36,5880.87,5878.29,99825.52,-0.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-02-02,460.41,459.83,460.65,458.69,106868.7,2.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-02-02,457.14,456.72,457.96,455.27,75435.06,-0.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-02-02,83.28,83.38,84.74,81.35,82366.83,-0.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-02-02,83.8,84.56,85.23,82.4,89020.01,1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-02-02,5906.66,5905.79,5907.59,5904.53,90562.77,-2.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-02-02,5695.09,5694.45,5695.48,5693.36,14632.29,-1.16,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-02-02,452.74,452.3,454.06,450.97,39150.94,-1.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-02-02,456.18,455.89,456.84,454.99,41875.21,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-30,83.02,82.9,84.49,82.64,93780.89,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-30,5945.16,5944.75,5946.79,5944.52,19382.95,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-30,459.94,459.24,460.07,459.14,92989.8,0.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-30,82.3,82.44,83.49,81.58,14163.58,1.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-30,5782.44,5781.66,5783.01,5781.32,98127.34,-2.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-30,447.99,447.91,448.1,447.23,44257.92,-1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-30,82.69,81.79,83.14,80.97,36889.47,0.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-30,5798.74,5799.13,5800.87,5797.82,27201.21,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-30,462.12,462.78,464.44,461.54,91899.22,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-30,75.25,75.92,76.54,73.97,10532.75,2.16,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-30,5808.32,5809.14,5810.87,5806.56,12558.37,1.75,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-30,444.29,443.64,444.71,442.61,69078.01,2.55,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-30,76.91,76.89,77.94,75.44,83702.18,-0.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-30,5769.24,5768.92,5769.69,5767.34,101031.92,-1.02,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-30,457.64,458.61,459.9,456.94,27652.88,1.4,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-30,74.77,75.55,77,73.89,97943.93,-0.51,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-30,5946.21,5945.69,5947.73,5945.18,19349.2,-1.24,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-30,450.54,450.52,452,450.03,68446.49,-2.78,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-30,76.18,76.06,76.65,75.53,88842.53,-0.09,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-30,5933.57,5932.94,5934.85,5931.84,108898.66,-1.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-30,446.96,447.17,447.78,446.42,46473.17,-1.41,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-30,78.97,78.15,79.02,77.14,19770.21,2.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-30,5686.36,5686.03,5686.52,5685.36,41210.11,1.99,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-30,457.69,458.14,459.87,457.58,91073.75,2.52,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-30,77.12,76.71,77.73,76.56,74502.68,0.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-30,5925.68,5924.84,5925.7,5924.23,10617.62,-2.3,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-30,442.12,442.37,444.13,441.92,13412.58,2.72,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-30,76.18,77.03,78.38,75.52,25308.92,1.61,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-30,5903.81,5904.47,5905.37,5903.42,39383.28,0.26,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-30,450.73,449.74,450.89,447.96,106937.84,-0.36,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-30,76.76,76.16,78.59,76.08,87666.94,2.33,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-30,5925.19,5924.45,5925.69,5924.11,29200.39,-0.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-30,448.28,448.53,449.4,447.97,70662.04,2.17,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-30,75.09,75.37,76.07,73.31,98400.22,1.04,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-30,5714.44,5714.9,5715.37,5713.23,56296.42,-2.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-30,442.7,442.77,443.99,441.23,37702.84,-0.87,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-30,75.43,75.09,75.92,73.45,62697.17,0.86,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-30,5794.92,5794.55,5795.6,5792.65,66829.05,-2.33,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-30,459.88,459.9,460.8,458.6,95490.91,0.17,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-30,78.15,78.01,78.86,77.39,44716.51,-2.73,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-30,5720.42,5720,5721.09,5718.03,34730.49,2.27,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-30,455.52,455.24,455.67,454.64,79541.05,0.45,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-30,79.16,79.72,81.44,79.05,60749.9,-0.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-30,5901.19,5901.7,5902.06,5900.6,105347.13,-0.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-30,461.33,461.92,463.56,460.09,60802.71,-2.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-30,82.25,81.54,83.62,79.78,69745.22,1.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-30,5751.46,5751.04,5752.57,5749.28,32275.64,0.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-30,462.4,462.98,463.66,461.62,92302.6,-0.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-30,81.63,81.61,82.37,80.65,102767.29,-1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-30,5869.32,5869.9,5870.48,5868.8,63484.37,1.21,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-30,461.41,461.51,462.24,459.47,15230.38,-1.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-30,81.08,80.74,81.28,80.67,11153.29,3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-30,5846.72,5846,5848.32,5844.06,75332.08,0.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-30,456.94,457.41,458.56,456.79,103862.08,0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-30,82.43,83.15,83.64,82.24,99075.05,2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-30,84.18,83.84,86.03,81.96,26890.84,0.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-30,5661.98,5660.99,5663.55,5660.4,103990.02,-2.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-30,5782.53,5783.17,5783.82,5781.4,67162.8,-0.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-30,447.48,448.43,449.76,445.91,29295.65,-2.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-30,459.51,460.07,460.46,457.81,72198.81,-1.66,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-30,81.01,81.94,83.62,79.72,83100.49,0.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-30,79.89,80.4,81.21,79.37,81412.93,-1.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-30,5716.61,5716.28,5717.93,5714.31,36767.47,0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-30,5676.32,5676.87,5678.27,5675.15,17578.37,-2.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-30,459.82,460.79,462.5,459.16,98800.85,-0.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-30,463.18,463.64,465.2,463.09,43035.92,-2.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-29,83.64,83.9,85.81,83.38,53860.37,0.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-29,5796.88,5796.39,5796.98,5795.35,54761.18,-1.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-29,451.01,450.55,452.29,449.95,100483.02,0.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-29,85.53,85.31,87.01,84.01,99359.49,0.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-29,5793.31,5792.47,5793.56,5791.88,75384.64,-1.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-29,453.32,453.14,454.28,452.49,18405.19,1.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-29,85.38,84.71,85.5,83.7,17480.79,1.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-29,5763.04,5762.88,5764.26,5761.86,92805.09,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-29,450.38,450.61,450.74,448.85,10176.02,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-29,75.92,76.44,77.14,74.78,67405.71,2.9,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-29,5709.21,5709.37,5709.86,5707.86,66643.51,0.03,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-29,445.46,445,446.84,444.37,78392.41,-1.01,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-29,75.93,75.6,77.67,75.3,75730.19,-2.94,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-29,5839.61,5840.07,5841.16,5838.14,65246.29,-1.63,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-29,459.31,458.45,460.06,456.93,98488.66,1.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-29,75.51,74.7,76.36,73.3,85407.28,0.99,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-29,5949.1,5949.24,5951,5947.38,12080.26,2.76,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-29,451.62,450.82,453.43,450.01,73208.96,-2.35,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-29,76.93,76.2,78.22,75.85,51029.25,0.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-29,5758.51,5759.03,5759.49,5757.09,72570.55,-0.92,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-29,449.03,448.55,449.99,448.5,97691.99,-2.87,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-29,78.45,78.01,78.57,76.47,36222.23,2.29,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-29,5952.13,5951.77,5953.63,5950.32,23766.43,-0.3,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-29,458.88,458.1,460.73,456.35,29568.5,2.31,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-29,76.56,76.14,78.27,74.99,34453.32,0.69,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-29,5661.25,5661.99,5663.76,5659.25,84934.13,0.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-29,458.26,457.59,458.58,457.34,63550.63,0.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-29,75.43,74.94,77.41,73.12,100247.44,-0.18,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-29,5861.4,5862.38,5863.84,5860.7,48772.09,0.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-29,446.51,446.7,446.87,445.22,89517.93,-2.81,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-29,76.44,75.68,76.65,74.5,87135.14,1.42,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-29,5708.84,5709.01,5710.67,5708.07,86903.31,-2.97,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-29,455.17,455,455.85,453.68,18279.75,-0.76,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-29,77.08,76.76,77.78,75.93,102097.22,-2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-29,5933.5,5933.16,5934.71,5931.38,70587.59,2.14,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-29,451.94,451.15,453.61,451.01,22927.98,1.98,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-29,74.88,75.12,75.93,74.46,51245.34,-2.99,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-29,5779.01,5779.81,5780.09,5777.67,63353.47,2.66,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-29,441.66,442.11,443.56,440.2,51080.4,2.11,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-29,76.57,75.87,77.74,73.9,98315.03,1.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-29,5695.43,5695.63,5695.71,5693.55,56166.93,-2.5,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-29,452.01,452.15,453.4,451.07,77611.9,-0.3,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-29,77.19,77.71,78.79,76.79,83016.63,1.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-29,5719.55,5719.43,5720.87,5718.17,17738.61,1.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-29,450.87,450.04,452.62,449.04,46680.71,-2.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-29,82.65,82.58,83.29,82.15,109665.36,0.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-29,5733.56,5733.61,5735.4,5731.72,47146.7,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-29,451.76,452.42,453.69,451.7,72109.84,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-29,83.9,83.56,85.48,82.17,99930.43,-2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-29,5788.45,5787.8,5788.86,5786.36,100684.9,-0.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-29,457.97,457.82,459.06,456.33,76992.65,2.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-29,83.24,82.32,83.47,81.82,19944.44,2.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-29,5734.39,5733.95,5736.01,5732.22,66763.02,1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-29,456.66,456.04,458.36,454.66,97196.44,2.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-29,84.2,83.66,85.55,83.56,70688.94,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-29,85.14,85.19,85.29,84.77,23492.68,0.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-29,5713.56,5714.42,5715.33,5712.59,50342.55,0.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-29,5932.65,5931.73,5934.57,5931.59,78423.3,1.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-29,453.79,453.36,455.26,453.3,105012.12,1.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-29,459.76,460.15,460.29,459.45,96722.91,1.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-29,82.41,83.17,84.84,80.59,89990.72,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-29,85.4,85.01,86.38,83.89,50366.71,2.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-29,5802.49,5802.38,5803.57,5801.24,105570.91,2.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-29,5934.14,5934.37,5935.68,5932.95,96760.49,2.34,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-29,454.16,454.44,455.85,453.66,31208.22,0.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-29,452.69,453.51,455.44,450.76,56148.16,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-28,85.88,85.32,86.15,83.95,107471.22,-1.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-28,5775.51,5775.74,5777.21,5774.45,57698.31,2.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-28,454.93,454.62,456.69,454.37,28342.88,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-28,85.48,84.75,86.27,83.38,91870.29,-1.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-28,5904.79,5903.91,5905.54,5903.29,25680.22,2.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-28,448.92,449.05,450.67,447.84,33644.03,0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-28,84.19,83.77,84.43,82.3,98851.06,1.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-28,5811.51,5811.62,5811.63,5810.59,76630.15,2.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-28,454.6,455.02,456.56,454.28,100576.05,-2.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-28,75.28,74.48,76.55,73.11,17439.1,-1.07,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-28,5946.59,5947.21,5947.78,5946.51,12549.38,-2.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-28,451.6,450.75,451.66,450.05,61551.52,2.81,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-28,76.07,76.69,77.56,74.61,79954.88,-1.83,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-28,5707.9,5708.21,5709.61,5706.83,90135.17,0.83,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-28,455.47,455.29,456.2,453.45,51050.09,-1.6,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-28,76.54,77.17,77.65,75.99,88189.22,0.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-28,5796.13,5796.67,5797.47,5794.55,29100.98,-1.53,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-28,459.73,459.01,461.42,457.74,52193.06,0.43,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-28,78.29,79.09,79.44,77.71,91088.33,2.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-28,5826.06,5826.22,5826.7,5825.75,105332.69,-1.55,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-28,450.53,450.28,451.43,449.65,52965.15,-1.14,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-28,76.35,75.92,77.5,75.43,47320.39,-1.66,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-28,5813.18,5813.44,5814.96,5812.6,60591.14,-0.28,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-28,450.55,450.69,452.51,448.91,93727.45,0.19,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-28,75.52,76.42,78.39,74.42,109374.06,-2.65,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-28,5790,5789.74,5790.46,5788.68,98409.78,-2.58,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-28,448.56,448.34,449.66,447.54,103982.54,-1.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-28,78.17,78.06,79.39,77.25,52711.69,-1.42,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-28,5701.72,5702.26,5703.91,5699.73,74723.48,-1.77,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-28,460.42,460.01,462.13,459.82,57242.25,0.66,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-28,78.06,78.98,80.2,77.96,85238.87,2.03,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-28,5914.56,5913.69,5915.99,5912.49,45644.13,-0.3,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-28,445.99,445.83,446.81,443.99,45135.06,-1.12,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-28,78.75,78.49,80.3,77.67,94441.9,-2.47,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-28,5724.74,5725.68,5726.72,5722.79,63504.57,-0.33,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-28,443.03,442.24,444.84,441.33,90436.01,-2.71,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-28,74.65,74.74,75.66,74.48,31753.21,2.04,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-28,5659.49,5659.58,5660.64,5658.75,17130.72,2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-28,443.01,442.72,444.47,441.53,87215.97,2.09,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-28,77.61,78.39,80.37,76.82,90484.39,1.97,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-28,5883.8,5883.97,5884.43,5883.18,28304.75,-1.11,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-28,459.5,460.45,461.38,458.4,97932.66,-2.25,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-28,78.88,79.4,81.31,78.48,23780.87,1.36,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-28,5815.88,5815.76,5817.22,5814.5,58061.78,1.66,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-28,447.84,448,448.9,447.56,81110.83,2.01,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-28,83.16,83.36,83.77,82.55,33761.65,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-28,5797.04,5796.12,5798.82,5794.64,16450,-0.27,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-28,466.96,466.78,467.37,466.32,93240.36,-1.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-28,82.09,81.62,82.9,81.15,35506.98,-2.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-28,5707.96,5708.81,5710.3,5706.01,108869.1,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-28,456.64,456.48,456.93,456.4,21943.46,1.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-28,84.01,84.98,85.24,82.79,74521.21,1.76,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-28,5903.89,5903.48,5905.35,5901.85,18491.69,2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-28,458.25,458.95,460.43,457.88,107476.63,2.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-28,85.57,85.26,86.58,84.79,64094.09,0.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-28,83.63,84.28,84.28,83.47,87006.86,-0.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-28,5902.04,5901.16,5902.75,5900.85,59350.69,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-28,5681.19,5681.33,5681.36,5679.72,63513.67,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-28,459.5,460.07,461.72,458.35,99485.3,-1.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-28,464.6,464.66,465.76,463.26,67547.6,-1.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-28,83.85,83.19,84.1,82.03,49058.28,-2.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-28,84.45,84.12,85.26,82.24,38822.14,2.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-28,5924.97,5924.41,5925.49,5922.6,47200.84,1.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-28,5786.33,5785.62,5788.16,5785.29,97309.1,0.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-28,465.05,464.9,465.17,462.96,14735.07,1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-28,447.81,448.51,448.53,447.01,85602.1,-1.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-27,81.5,80.64,81.67,79.55,27551.89,2.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-27,5953.9,5953.51,5954.65,5952.03,39783.15,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-27,462.19,462.51,463.08,460.95,98189.62,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-27,84.18,85.03,86.73,82.97,40926.24,2.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-27,5918.01,5917.38,5918.39,5915.47,76270.32,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-27,464.98,464.23,465.72,463.87,63410.5,-2.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-27,81.51,80.84,81.86,80.36,51579.44,1.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-27,5956.9,5957.16,5957.35,5955.59,63331.65,0.06,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-27,464.77,465.16,466.04,464.64,85389.83,2.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-27,77.32,78,79.57,75.48,78026.69,0.2,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-27,5721.06,5721.34,5721.76,5719.24,32066.8,-0.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-27,450.07,450.87,451.89,448.4,50767.22,0.45,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-27,76.88,77.39,78.4,75.75,11916.54,2.13,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-27,5926.39,5927.33,5928.95,5925.6,46170.73,-1.46,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-27,456.09,456.41,458.05,455.97,109086.55,-0.96,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-27,74.8,75.06,76.94,74.04,101256.49,-1.75,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-27,5847.56,5846.9,5847.84,5845.21,59369.7,-1.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-27,452.1,452.29,453.21,450.94,107016.28,-2.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-27,78.34,77.39,79.73,76.15,63975.1,-1.54,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-27,5702.2,5702.91,5703.95,5702.04,18638.13,-2.34,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-27,444.29,443.38,445.21,442.01,74439.66,1.93,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-27,77.38,76.81,78.72,75.26,94178.74,0.61,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-27,5755.03,5755.56,5756.81,5753.05,45044.28,-2.15,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-27,442.49,442.4,443.2,442.28,66486.16,-2.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-27,78.54,78.59,79.81,76.96,105528.88,-2.78,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-27,5845.39,5844.96,5846.82,5843.58,73698.29,-1.85,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-27,446.45,445.97,447.14,445.79,23931.44,0.62,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-27,79.12,78.81,80.68,78.81,92376.19,-2.98,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-27,5734.95,5735.83,5736.04,5733.94,35876.43,-1.65,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-27,460.42,459.45,461.15,459.28,107677.74,1.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-27,77.28,77.36,77.62,77.21,32817.73,-1.42,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-27,5669.46,5669.02,5669.53,5669.01,10233.39,-1.28,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-27,457.38,457.26,458.32,455.74,13776.24,-0.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-27,73.76,74.34,75.75,71.99,26736.47,-2.85,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-27,5784.69,5785.13,5787.05,5783.33,33939.61,-0.89,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-27,442.46,443.43,444.12,441.28,45900.71,-0.09,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-27,78.14,78.89,80.16,78.13,92911.08,0.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-27,5709.67,5709.25,5711.59,5707.49,29855.7,-1.1,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-27,455.03,455.99,456.35,453.5,82096.62,2.98,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-27,77.91,78.2,80.2,77.32,54719.12,1.47,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-27,5770.87,5770.56,5772.72,5769.19,108811.24,0.81,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-27,446.18,445.65,447.73,444.09,107687.39,-1.01,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-27,81.83,82.07,82.55,80.54,80963.3,-1.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-27,5944.22,5944.95,5946.55,5942.82,21838.77,-2.3,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-27,454.17,453.37,454.81,451.9,25073.3,-0.92,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-27,80.01,80.43,81.75,78.16,46088.8,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-27,5729.17,5729.36,5730.66,5727.85,70905.05,1.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-27,453.63,453.67,455.3,451.8,41269.81,1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-27,84.82,84.74,84.88,83.21,91442.58,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-27,5721,5720.47,5721.73,5719.5,46540.39,2.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-27,459.58,460.09,460.2,459,56181.51,0.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-27,84.62,83.96,85.87,81.99,70277.77,0.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-27,5837.54,5837.29,5839.48,5836.89,50120.45,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-27,466,466.45,466.92,464.11,90825.38,-2.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-27,80.86,81.7,82.69,80.7,38800.37,0.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-27,83.67,83.81,84.85,82.18,23383.65,0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-27,5670.11,5669.65,5670.62,5669.36,25690.16,0.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-27,5852.04,5851.71,5852.45,5849.93,34376.67,-2.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-27,464.69,464.05,464.9,462.2,42411.98,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-27,459.97,459.5,459.99,457.8,17685.72,2.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-27,82.23,81.5,83.68,80.08,74691.31,-2.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-27,85.88,84.98,87.15,83.62,71453.82,1.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-27,5954.14,5953.93,5955.1,5952.36,33643.78,1.11,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-27,5760.05,5760.89,5761.15,5758.38,103011.83,2.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-27,460.31,460.48,461.81,459.65,108798.28,0.82,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-27,467.72,466.73,468.72,465.42,61788.84,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-26,83.55,83.33,85.24,82.82,87108.55,-1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-26,5806.22,5805.42,5806.56,5804.81,60570.77,-0.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-26,456.46,456.39,457.85,456.26,89205,-0.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-26,83.11,83.91,85.52,81.66,45271.42,1.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-26,5763.01,5763.86,5764.1,5761.19,14910.93,-2.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-26,467.44,466.9,469.09,465.95,100560.3,1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-26,83.38,83.56,83.95,81.73,104893.77,2.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-26,5837.96,5837.22,5838.77,5836.61,63822.4,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-26,455.32,454.43,456.87,453.26,10172.24,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-26,78.15,77.19,79.22,76.11,69788.71,0.11,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-26,5899.02,5899.03,5899.56,5898.52,30709.05,0.42,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-26,446.61,446.55,446.65,446.28,108375.04,2.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-26,75.19,75.23,76.83,73.2,16087.83,-1.73,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-26,5745.27,5745.95,5746.5,5743.38,43779.56,0.93,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-26,459.97,459.66,460.94,458.82,51982.38,-0.07,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-26,76.29,75.8,77.6,74.74,23815.86,-2.09,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-26,5756.68,5756.79,5757.09,5756.28,11595.89,-0.3,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-26,442.85,443.67,444.7,442.33,35364.66,0.96,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-26,74.91,75.75,77.4,74.88,107195.99,1.99,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-26,5675.26,5676.15,5676.87,5673.72,38267.87,1.42,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-26,460.46,459.5,461.53,459.23,94188.66,2.78,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-26,75.68,75.06,76.06,74.93,33382.15,-0.53,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-26,5730.78,5730.15,5732.46,5729.99,46046.5,2.85,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-26,459.1,458.59,460.71,456.8,97381.46,-1.89,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-26,76.26,75.69,78.13,73.82,58120.17,0.78,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-26,5881.91,5881.67,5883.71,5881.2,70639.87,-0.13,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-26,456.76,457.67,457.88,455.02,38827.66,-2.35,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-26,77.76,78.28,78.47,75.9,49610.83,2.86,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-26,5945.66,5945.48,5947.45,5945.05,68029.75,0.33,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-26,453.12,454.06,455.81,452.27,109489.56,-2.27,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-26,78.73,78.86,79.79,78.72,26048.23,1.8,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-26,5686.61,5686.62,5688.23,5684.96,89018.88,-2.28,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-26,444.62,443.64,445.63,442.72,74932.6,-0.74,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-26,75.6,74.96,76.43,74.52,34229.26,-1.81,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-26,5788.95,5789.53,5789.63,5787.59,69105.9,-2.94,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-26,446.85,447.41,448.46,445.28,29985.86,-1.5,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-26,78.12,78.29,79.13,76.36,38391.41,-1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-26,5919.53,5919.96,5920.78,5918.91,58397.15,-2.27,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-26,459.84,459.06,461.16,458.88,95190.21,2.59,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-26,77.55,77.72,79.59,77.05,43005.72,-0.53,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-26,5678.66,5677.71,5679.94,5676.57,76525.9,1.91,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-26,453.11,453.96,455.91,452.65,75737.63,-0.14,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-26,80.49,80.73,81.33,78.51,25358.13,-1.33,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-26,5911.25,5910.68,5912.2,5909.07,55832.77,2.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-26,461.74,461.92,463.19,460.97,44772.34,-0.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-26,81.72,82.24,83.6,81.53,24942.97,-2.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-26,5905.55,5904.68,5906.74,5904.67,45079.71,1.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-26,456.42,456.84,458.07,455.44,101623.98,0.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-26,83.71,84.16,84.75,81.75,42775.49,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-26,5705.55,5705.82,5707.36,5704.27,32379.11,-0.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-26,455.64,455.55,457.54,454.98,91557.14,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-26,83.51,83.61,84.58,82.35,98244.88,-1.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-26,5798.04,5798.41,5799.53,5797.03,73100.72,-0.24,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-26,455.46,455.37,455.66,455.09,46626.68,1.95,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-26,84.57,84.79,85.86,83.07,68779.79,-2.92,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-26,84.28,84.23,84.8,82.9,50980.71,-1.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-26,5785.17,5784.39,5785.58,5782.55,61461.39,-1.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-26,5768.28,5768.38,5768.39,5766.3,100286.58,-2.59,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-26,460.25,459.32,461.26,458.36,99273,-1.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-26,461.44,462.23,462.9,460.94,46659.36,2.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-26,80.59,81.02,81.04,78.69,19346.39,-2.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-26,84.64,85.05,85.24,83.2,67557.16,1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-26,5736.64,5736.08,5737.52,5734.55,88295.47,0.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-26,5883.36,5882.57,5883.54,5880.77,85382.41,1.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-26,457.21,456.45,458.53,455.27,61638.71,2.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-26,465.94,466.73,468.11,464.16,100172.49,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-23,84.06,84.74,86.58,83.78,60151.82,-1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-23,5817.89,5818.21,5818.73,5817.63,66001.43,0.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-23,454.83,454.04,456.37,452.07,86500.97,-1.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-23,83.57,83.14,84.67,83.05,84584.9,-1.07,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-23,5857.54,5858.48,5860.15,5856.95,24434.8,2.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-23,462.45,463.35,465.12,462.09,50310.23,1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-23,82.16,82.17,82.45,80.26,13655.88,2.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-23,5754.47,5753.87,5754.67,5753.01,48154.13,-1.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-23,451.22,451.36,453.19,449.43,74905.62,-2.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-23,77.93,78.6,80.25,76.52,72854.35,-2.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-23,5700.6,5700.69,5701.8,5699.23,89402.12,2.9,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-23,455.45,454.91,455.92,454.83,10562.43,1.12,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-23,74.18,74.42,76.05,73.97,63708.72,1.65,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-23,5867.65,5868.16,5869.45,5866.6,27416.5,0.32,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-23,443.68,443.29,444.16,442.34,47787.48,1.53,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-23,77.83,78.34,80.08,76.3,105203.33,2.78,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-23,5836.34,5835.82,5837.92,5835.58,37014.98,-0.82,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-23,459.43,459.58,460.47,457.81,93515.95,-2.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-23,78.04,77.81,79.61,76.84,15875.03,-1.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-23,5910.5,5909.51,5910.91,5908.49,53472.1,1.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-23,452.04,451.56,452.58,449.67,35513.06,1.74,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-23,75.24,75.45,77.38,74.26,57716.9,-1.76,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-23,5673.78,5673.81,5675.56,5673.08,60925.74,-0.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-23,453.37,453.16,454.21,452.39,72309.41,-2.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-23,74.27,75.03,75.33,73.85,93092.51,1.39,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-23,5741.57,5741.24,5741.95,5739.48,23842.92,-0.69,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-23,459.43,459.1,460.46,457.26,103404.8,2.05,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-23,76.54,76.74,78.68,75.12,70090.87,-0.64,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-23,5935.02,5934.64,5936.07,5933.77,81793.99,-2.68,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-23,453.03,453.41,454.19,452.4,30814.47,0.93,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-23,75.03,75.01,76.73,73.7,16345.19,1.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-23,5754.45,5753.77,5755.53,5753.67,78989.84,-2.66,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-23,458.26,457.68,458.62,456.2,86328.27,1.08,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-23,76.22,76.54,77.23,74.26,61679.39,-1.09,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-23,5930.62,5930.62,5930.99,5930.03,63875.58,-0.58,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-23,456.87,456.69,457.58,455,56533.43,-2.18,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-23,77.97,78.77,80.32,77.37,23612.86,0.13,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-23,5783.67,5784.58,5785.59,5781.88,66111.85,-1.75,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-23,447.48,447.08,448.27,446.1,47801.25,-1.39,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-23,74.56,74.82,75.54,72.66,91415.3,-2.87,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-23,5876.44,5875.67,5877.83,5873.98,79089.49,1.36,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-23,442.33,442.75,442.82,441.73,41080.31,1.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-23,82.26,81.97,82.53,80.79,25687.02,0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-23,5943.75,5943.87,5944.6,5943.51,18596.57,2.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-23,452.41,452.33,453.17,450.36,67417.7,-2.11,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-23,84.3,84.82,84.83,83.58,78846.02,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-23,5811.95,5811.47,5813.07,5809.51,29463.25,-1.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-23,455.67,456.01,456.72,455.19,92696.58,-0.97,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-23,80.52,80.98,81.09,78.55,81483.86,-0.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-23,5822.63,5822.96,5824.25,5821.3,48370.22,-1.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-23,462,461.77,462.48,461.5,92543.23,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-23,80.85,80.66,81.79,80.02,88468.77,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-23,5786.33,5785.53,5787.3,5784.5,100974.63,-0.42,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-23,451.55,450.87,453.54,449.04,24784.36,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-23,83.59,84.3,85.67,82.84,17709.83,2.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-23,81.49,81.96,82.15,79.81,105903.81,-1.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-23,5857.38,5857.03,5858.53,5856.09,39274.93,0.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-23,5921.82,5920.93,5922.47,5919.63,25072.66,-2.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-23,464.71,463.97,465.53,462.02,66303.21,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-23,465.69,465.76,467.38,464.8,35713.58,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-23,84.15,83.62,86.11,83.51,32165.03,2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-23,83.16,83.4,84.26,82.82,52595.86,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-23,5945.96,5945.51,5947.39,5944.75,25397.11,1.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-23,5778.6,5777.7,5780.16,5776.11,93887.62,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-23,461.98,461.91,462.07,460.15,97384.05,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-23,450.85,450.5,451.78,449.61,57411.43,0.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-22,85.62,84.75,87.15,83.58,92813.95,-2.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-22,5888.22,5887.99,5888.57,5887.5,101519.98,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-22,453.27,452.34,455.1,450.81,37635.25,-2.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-22,81.19,80.37,81.83,79.42,70929.14,2.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-22,5897.82,5897.55,5898.87,5895.78,83154.92,0.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-22,452.2,451.29,453.59,450.25,39896.18,-2.48,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-22,84.37,83.84,85.87,83.58,79723.12,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-22,5791.79,5791.92,5793.47,5790.73,109919.94,-1.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-22,459.63,459.23,461.06,458.84,71158.74,0.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-22,76.62,76.73,77.63,75.44,45418.15,1.98,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-22,5702.55,5703,5704.95,5701.83,85529.19,0.16,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-22,454.65,453.66,455.49,452.92,46954.65,-2.37,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-22,77.97,78.87,80.07,76.66,89733.15,-1.9,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-22,5670.93,5670.23,5672.59,5668.49,84489.18,-0.95,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-22,457.66,458.25,458.84,455.67,16752.72,2.55,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-22,77.55,78.52,80.17,76.68,38898.26,0.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-22,5810.02,5810.58,5812.05,5809.1,71042.78,-0.4,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-22,442.41,441.87,442.42,441.38,77260.05,-0.48,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-22,75.79,75.56,75.84,75.2,50285.54,-2.61,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-22,5950.13,5950.54,5951.05,5948.41,66265.85,1.65,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-22,445.33,444.97,445.41,444.74,17688.48,-2.54,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-22,77.49,76.7,78.95,76.29,77096.69,-0.42,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-22,5932.69,5933.55,5934.69,5931.5,16250.77,-1.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-22,459.43,458.94,460.15,457.32,79849.5,0.6,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-22,77.71,77.89,78.67,75.77,74995.4,2.6,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-22,5812.74,5812.82,5814.48,5812.42,12707.05,1.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-22,448.38,448.4,449.51,447.6,36794.72,-2.82,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-22,78.18,78.46,78.94,77.57,76787.36,-2.18,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-22,5782.8,5782.5,5783.46,5781.21,99222.55,2.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-22,449.03,449.19,449.5,447.24,14051.19,0.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-22,76.96,77,77.36,76.61,85697.65,2.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-22,5872.22,5872.44,5874.22,5871.9,26711.58,-2.9,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-22,446.09,445.46,446.81,443.46,46417.67,1.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-22,76.1,75.94,76.88,75.72,80560.01,-2.7,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-22,5671.57,5671.04,5672.59,5670.78,90252.81,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-22,455.71,455.7,456.93,455.54,24379.84,1.15,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-22,74.47,75.39,75.6,74.33,107963.15,1.33,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-22,5806.6,5806.14,5808.45,5804.24,68384.35,-1.02,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-22,459.83,459.68,461.64,458.22,41927.78,1.13,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-22,78.2,79.07,80.45,78.01,100682.12,1.31,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-22,5736.72,5737.35,5737.41,5735.77,83900.79,-1.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-22,445.98,445.19,446.37,444.11,11105.32,2.53,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-22,78.39,78.23,80.15,77.52,44735.64,-1.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-22,5658.41,5658.19,5660.24,5657.75,70141.34,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-22,448.82,448.47,449.68,447.07,94223.14,-2.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-22,80.47,80.92,81.84,79.96,106570.17,2.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-22,5738.98,5739.76,5740.03,5737.76,18545.35,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-22,455.36,455.94,457.5,454.26,68589.99,2.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-22,83.32,82.88,83.84,82.15,35327.75,-1.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-22,5860.52,5859.75,5861.49,5858.25,22722.4,2.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-22,449.51,448.84,450.9,447.96,61018.59,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-22,83.32,83.99,84.01,82.02,63617.8,-1.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-22,5784.95,5785.49,5787.33,5784.15,98019.43,0.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-22,458.43,458.08,458.86,456.19,104306.99,-2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-22,80.33,80.72,82,79.98,76716.87,2.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-22,84.02,83.26,84.86,82.61,18363.62,2.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-22,5669.54,5670.02,5670.13,5669.05,106112.98,1.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-22,5701.25,5701.05,5701.55,5700.25,106614.95,-2.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-22,457.73,457.95,458.48,457.52,27537.82,1.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-22,455.38,454.55,455.41,453.86,37329.79,-2.85,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-22,82.96,82.54,83.4,82.22,87688.83,-0.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-22,81.53,80.76,82.38,79.28,16860.31,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-22,5869.17,5869.91,5871.54,5868.72,22083.11,-1.39,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-22,5758.59,5759.23,5759.73,5757.17,99718.5,2.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-22,450.63,450.5,451.29,448.99,29910.61,1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-22,456,456.4,457.61,454.08,58450.56,0.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-21,84.08,84.96,86.15,82.95,103573.29,1.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-21,5818.23,5818.32,5818.94,5818.18,45696.74,-1.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-21,460.6,460.69,462.44,460.42,34326.45,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-21,81.71,80.92,83.25,80.21,29447.99,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-21,5816.41,5816.27,5817.82,5816.23,75633.63,0.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-21,462.55,463.22,464.08,461.11,72357.53,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-21,84.32,84.3,85.29,83.65,35068.73,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-21,5752.85,5753.19,5754.99,5751.79,45025.79,-1.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-21,454.98,454.71,455.87,452.76,23150.19,1.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-21,75.94,76.05,77.9,75.6,109280.49,2.53,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-21,5898.05,5898.24,5899.01,5897.38,22892.06,0.14,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-21,445.25,446.21,446.42,443.87,25001.89,-1.06,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-21,79.51,78.83,79.84,78.51,38671.66,-1.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-21,5677.35,5677.47,5678.51,5676.65,108928.24,2.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-21,446.34,447.15,447.84,446.11,71511.58,0.22,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-21,75.71,75.74,76.71,75.53,44432.1,-0.68,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-21,5884.51,5884.23,5885.43,5883.76,77365.77,0.58,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-21,450.74,451.2,452.02,449.92,101241.14,1.08,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-21,76.55,75.94,77.43,74.78,71057.67,-2.11,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-21,5655.12,5656.02,5657.54,5653.67,85788.98,-1.05,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-21,458.46,459.15,460.17,456.71,37536.18,0.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-21,74.76,75.67,75.82,73.54,105018.45,-2.27,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-21,5950.35,5949.44,5951.86,5948.48,74997.15,-2.31,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-21,445.02,445.28,445.35,443.26,33562.7,2.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-21,76.67,75.68,76.74,73.81,70862.54,-0.9,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-21,5930.41,5930.52,5932.35,5929.83,72491.92,-1.59,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-21,449.99,449.01,450.43,447.49,28203.87,1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-21,74.87,74.49,74.9,72.64,56066.96,-2.17,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-21,5685.93,5685.18,5685.97,5684.34,45599.97,-1.5,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-21,462.49,461.53,463.65,461.25,53737.93,1.26,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-21,76.14,76.13,76.62,76.03,27195.06,0.9,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-21,5671.69,5672.66,5673.48,5670.63,13316.45,0.58,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-21,452.35,451.56,452.82,450.75,87594.7,1.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-21,75.39,76.33,77.55,73.89,10780.78,-2.69,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-21,5942.08,5942.03,5943.04,5940.51,44266.96,0.03,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-21,454.06,453.35,454.1,452.14,39993.49,-2.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-21,79.9,79.21,81.5,78.45,39378.93,0.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-21,5706.46,5707.46,5707.77,5705.8,45668.64,-1.05,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-21,460.53,459.62,460.95,458.15,70715.45,-0.42,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-21,74.68,74.78,76.14,72.78,31123.01,2.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-21,5797.55,5798.26,5798.75,5797.35,24106.92,1.85,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-21,453.4,453.08,455.23,452.58,95818.2,2.83,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-21,81.76,81.62,82.53,81.52,85372.59,1.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-21,5805.27,5805.77,5806.93,5803.82,53643.6,2.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-21,462.62,462.14,463.31,461.34,21627.07,1.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-21,80.75,80.5,82.17,79.03,76645.16,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-21,5671.5,5671.13,5673.31,5670.72,52928.3,1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-21,466.62,466.76,468.64,465.86,34522.77,1.96,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-21,84.22,84.71,85.26,82.98,55257.75,1.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-21,5839.27,5838.88,5840.78,5837.75,34720.05,-1.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-21,461.38,460.46,462.46,460.15,83662.58,-1.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-21,83.07,82.42,83.9,81.88,48376.68,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-21,5875.2,5875.56,5877.01,5873.71,67203.98,0.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-21,456.4,457.39,457.48,454.87,105897.15,-2.15,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-21,81.65,81.52,82.12,80.02,77993.04,0.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-21,81.4,82.32,82.59,79.6,92849.69,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-21,5727.48,5728.38,5729.16,5727.05,109554.55,2.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-21,5829.53,5830.06,5832.04,5827.58,34626.31,0.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-21,460.79,461.41,462.64,459.56,104314.02,-2.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-21,458.57,458.32,458.6,458.21,40475.64,-1.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-21,84.24,84.69,84.75,83.21,106497.03,-1.68,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-21,83.5,82.76,85.4,81.16,91053.84,-0.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-21,5794.3,5794.56,5796.35,5792.7,97555.55,1.94,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-21,5797.05,5797.83,5799.06,5795.57,31119.8,-1.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-21,465.62,465.91,466.89,465.05,108138.72,-0.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-21,467.27,467.05,467.76,465.82,46888.54,-0.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-20,85.66,85.16,86.67,84.65,101557.56,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-20,5775.07,5774.49,5776.98,5774.04,57159.35,0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-20,467.78,466.89,468.85,466.75,17195.55,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-20,83.66,83.06,83.85,81.86,102043.13,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-20,5763.91,5763.42,5764.33,5763.38,95153.06,-1.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-20,449.71,449.22,451.69,448.99,86166.1,-1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-20,85.7,84.72,86.39,82.83,27035.75,2.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-20,5843.34,5843.01,5844.41,5841.4,88938.19,0.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-20,464.03,464.27,466.13,463.52,109903.68,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-20,75.27,75.39,75.68,74.19,49101.92,2.24,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-20,5662.03,5661.36,5662.98,5661.11,57977.94,2.99,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-20,443.32,443.38,445.06,442.61,60030.6,2.18,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-20,76.9,77.53,78.66,75.35,101795.03,-1.88,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-20,5722.18,5721.2,5723.37,5721.09,43627,0.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-20,450,449.35,450.11,447.8,73049.42,0.07,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-20,75.58,75.16,77.16,74.53,51250.62,0.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-20,5755.01,5755.64,5756.52,5753.49,63270.48,-1.12,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-20,449.02,449,450.72,448.35,64577.21,0.64,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-20,76,76.95,78.31,75.34,33738.26,-1.32,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-20,5866.35,5865.48,5866.93,5863.93,49297.26,2.77,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-20,459.63,459.83,460.45,458.41,43401.4,-0.16,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-20,78.19,78.79,80.36,76.75,61180.86,-0.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-20,5701.09,5701.2,5702.02,5700.9,105228.19,1.83,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-20,445.83,445.28,447.81,443.72,44108,1.09,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-20,79.7,79.11,79.78,78.42,73111.67,2.51,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-20,5763.63,5764.49,5766.47,5762.56,23718,-1.63,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-20,450.72,449.88,451.32,449.22,61877.52,-2.61,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-20,74.89,75.85,76.03,74.02,84283.41,-0.28,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-20,5699.29,5699.09,5700.1,5697.82,37170.05,-2.25,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-20,449.69,449.54,451.26,448.36,79628.19,-2.29,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-20,75.98,76.22,77.9,74.83,50446.48,2.82,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-20,5818.11,5818.09,5818.88,5816.27,78731.02,0.43,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-20,448.15,449.01,450.68,447.41,92824.73,2.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-20,78.14,78.22,78.43,78.13,72429.61,0.59,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-20,5791.71,5791.77,5792.78,5790.98,34624.34,2.52,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-20,442.06,442.9,444.9,440.39,68272.07,2.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-20,77.76,77.33,79.41,75.56,14594.48,-0.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-20,5726.53,5726.15,5728.36,5726.14,41222.11,1.6,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-20,458.71,458.6,460.41,457.38,58967.13,0.58,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-20,77.17,76.44,77.67,74.83,97229.93,-0.99,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-20,5868.34,5867.67,5869.84,5866.11,38985.51,-1.46,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-20,445.45,444.91,445.65,444.49,53566.22,-1.3,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-20,77.52,77.31,78.32,76.27,42250.4,-2.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-20,5882.72,5881.96,5884.43,5880.27,82406.58,0.79,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-20,464.55,463.94,466.52,463.63,62335.68,-1.41,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-20,83.5,82.61,84.21,80.91,70809.77,1.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-20,5798.9,5798.12,5800.26,5796.53,59583.27,0.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-20,453.85,454.26,455.17,453.09,109549.29,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-20,84.55,84.52,86.45,84.08,101636.33,-2.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-20,5909.93,5910.6,5911.88,5908.89,49102.31,3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-20,454.87,455.07,456.96,453.52,60575.64,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-20,85.27,84.82,86.22,83.13,41598.57,2.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-20,5895.18,5894.4,5896.2,5893.24,23750.91,-0.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-20,462.65,462.28,464.45,461.73,76046.78,0.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-20,80.72,81.03,81.14,80.17,58807.88,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-20,84.64,84,86.46,83.16,41210.9,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-20,5804.95,5804.49,5806.61,5802.51,57181.13,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-20,5884.35,5883.86,5885.62,5882.21,32972.26,1.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-20,448.85,448.63,450.33,447.46,47431.31,-1.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-20,450.25,449.26,451.34,447.44,64456.65,0.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-20,84.03,83.57,85.28,81.81,28015.37,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-20,82.22,82.35,83.8,80.85,43593.38,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-20,5724.27,5723.81,5724.87,5723.56,99668.32,1.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-20,5781.94,5782.5,5782.7,5781.62,42098.81,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-20,452.37,451.75,452.84,451.24,50698.65,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-20,451.79,452.53,453.28,450,30986.44,-2.18,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-19,83.83,84.79,86.72,82.49,35820.74,2.03,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-19,5789.9,5790.15,5790.2,5788.67,87500.82,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-19,463.26,463.73,465.01,463.07,21472.18,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-19,82.27,81.53,82.56,80.4,11670.22,-1.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-19,5890.36,5889.56,5891.04,5889.53,32441.84,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-19,461.66,462.34,463.99,460.29,28621.62,-0.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-19,84,83.94,84.9,82.15,23654.39,1.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-19,5738.75,5738.31,5739.65,5736.46,82478.85,2.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-19,450.38,450.28,452.29,448.67,90763.66,1.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-19,79.05,78.13,80.96,77.83,23819.94,-1.63,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-19,5835.42,5834.46,5837.3,5832.96,15711.57,-1.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-19,450.01,450.14,450.23,449.24,106242.38,2.16,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-19,75.98,76.59,77.22,75.48,60406.05,-2.27,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-19,5772.14,5772.16,5773.21,5770.67,44246.91,2.92,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-19,459.25,458.68,459.4,457.39,54309.27,0.77,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-19,78.06,77.78,79.83,77.32,82088.36,1.57,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-19,5658.78,5658.15,5658.95,5657.54,99222.75,1.52,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-19,444.58,445.1,445.77,443.18,78112.94,1.33,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-19,73.47,74.3,74.82,73.07,90270.17,-0.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-19,5745.68,5745.81,5746.19,5744.55,47730.56,-1.65,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-19,459.59,459.03,461.32,458.03,46242.94,-1.87,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-19,77.4,77.85,78.56,77.09,92888.1,-0.39,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-19,5730.27,5730.62,5731.67,5728.96,89611.85,1.93,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-19,443.29,443.5,445.28,442.42,70513.92,-0.76,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-19,76.53,76.38,77.89,75.68,83249.58,-1.39,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-19,5696.19,5696.94,5698.09,5695.36,74320.6,-1.09,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-19,455.18,454.5,455.51,453.36,81686.85,-0.36,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-19,76.2,75.76,77.95,74.63,60770.15,2.97,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-19,5676.24,5677.13,5677.82,5674.94,80597.41,-1.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-19,442.54,443.47,443.52,441.91,20037.85,-2.93,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-19,79.08,78.89,79.13,77.49,85108.67,-2.22,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-19,5708.23,5709.03,5709.9,5707.4,78950.56,0.29,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-19,455.24,454.74,456.73,454.55,91977.21,1.65,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-19,75.11,75.4,76.85,74.25,87519.56,2.71,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-19,5662.22,5661.9,5663,5660.57,69252.26,1.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-19,443.87,443.54,445.84,441.81,30059.66,-1.22,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-19,76.72,77.63,79.4,76.61,85790.97,-0.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-19,5794.1,5794.72,5796.5,5792.63,36331,1.51,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-19,449.5,449.01,450.11,447.33,69407.87,-1.8,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-19,74.37,75.37,76.41,73.93,11108.35,0.41,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-19,5903.88,5903.51,5905.28,5901.99,42640.24,-1.25,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-19,457.65,457.77,458.92,456.33,11032.01,-0.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-19,78.43,78.31,79.73,76.67,14869.28,-1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-19,5843.98,5843.71,5844.69,5843.21,30215.1,1.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-19,451.76,451.84,453.33,449.8,92896.35,-1.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-19,81.17,80.75,81.45,78.99,45485.74,-0.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-19,5862.71,5861.86,5863.93,5860.21,88586.99,-0.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-19,450.34,450.81,451.71,449.55,29324.86,0.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-19,82.86,82.69,84.02,81.28,86535.85,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-19,5800.32,5800.82,5801.87,5798.59,77387.89,2.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-19,461.3,461.47,463.19,459.98,12792.86,2.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-19,82.53,81.78,82.81,80.27,75095.97,-0.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-19,5836.55,5836.9,5837.12,5835.53,96135.18,2.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-19,448.78,449.67,450,446.83,69007.88,1.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-19,83.34,83.75,84.41,83.22,74994.3,-0.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-19,82.81,82.45,84.75,80.64,91373.49,0.85,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-19,5676.05,5675.33,5676.68,5674.44,11410.9,-0.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-19,5666.43,5665.59,5667.99,5665.11,39946.27,-2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-19,459.28,458.78,459.85,458.18,78796.65,0.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-19,447.62,448.53,450.07,446.49,21094.49,1.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-19,81.59,82.18,82.97,80.39,33614.78,-0.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-19,83.4,83.05,84.42,82.84,45272.2,0.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-19,5799.37,5798.54,5799.57,5798.28,19851.19,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-19,5933.62,5933.88,5934.58,5932.64,12248.3,2.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-19,460.46,459.59,461.49,458.28,43883.44,1.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-19,450.19,451.06,452.91,449.51,91556.64,2.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-16,80.2,80.24,80.98,79.09,95449.76,0.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-16,5835.37,5836.33,5836.66,5834.8,70396.39,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-16,456.79,457.2,458.27,454.82,85681.59,1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-16,80.03,80.77,81.44,79.93,47060.9,1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-16,5793.32,5794.31,5795.27,5792.58,43155.07,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-16,464.19,463.56,464.59,463.27,45852.18,2.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-16,81.92,82.27,84.19,80.45,10416.84,0.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-16,5743.89,5744.64,5746.45,5741.92,97704.45,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-16,459.43,460.2,460.82,458.13,16738.97,-3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-16,75.03,74.35,75.51,72.51,29878.88,1.06,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-16,5677.36,5678.27,5679.98,5675.66,20866.72,-0.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-16,442.14,442.54,443.4,440.84,63619.77,0.7,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-16,74.85,74.24,75.77,73.94,33038.03,-1.82,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-16,5822.56,5822.38,5822.94,5820.5,11053.1,1.26,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-16,442.24,442.71,443.57,441.5,57515.98,-0.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-16,77.94,78.39,78.68,77.1,104346.02,2.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-16,5879.61,5879.67,5880.56,5878.04,55302.49,0.91,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-16,456.12,456.59,458.41,455.63,29522.97,-2.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-16,74.16,74.97,76.89,73.15,23184.62,-2.54,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-16,5788.64,5788.22,5788.68,5786.7,24770.07,2.25,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-16,454.33,454.76,456.56,453.6,49452.25,-0.9,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-16,77.98,78.47,79.7,77.82,50701.81,0.46,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-16,5905.34,5905.97,5907.97,5904.81,97647.16,-1.52,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-16,453.3,454.03,454.31,452.2,98618.89,-2.65,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-16,76.09,75.87,77.72,74.66,37778.13,1.97,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-16,5923.49,5924.18,5925.85,5922.7,105367.56,1.06,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-16,458.84,459.37,460.84,458.45,64374.4,-0.36,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-16,76.91,76.82,78.73,75.31,108892.75,1.13,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-16,5717.94,5717.27,5718.32,5716.24,62424.38,-2.21,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-16,448.11,447.25,449.47,446.93,107835.47,-1.69,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-16,75.52,75.61,77.48,74.63,46977.53,1.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-16,5728.08,5727.13,5729.01,5726.79,101590.93,1.27,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-16,451.93,452.24,452.62,451.22,91524.44,-2.77,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-16,76.99,76.27,77.19,75.92,18801.69,-2.24,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-16,5883.9,5883.17,5885.64,5882.88,41333.77,-1.54,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-16,459.03,460.02,461.29,457.48,33430.95,0.83,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-16,77.22,77.32,78.61,76.11,84778.83,0.4,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-16,5929.8,5930.63,5930.72,5928.95,108307.52,-2.96,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-16,459.85,459.59,461.1,459.36,97179.4,-0.89,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-16,76.97,77.23,77.55,76.64,23546.62,1.06,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-16,5871.6,5872.42,5873.33,5871.14,26268.03,-0.66,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-16,459.04,458.27,459.61,457.64,101216.32,1.92,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-16,78.5,79.44,79.87,77.54,82420.41,0.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-16,5935.86,5935.82,5937.19,5934.18,57322.43,-0.47,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-16,463.54,463.94,465.06,461.97,105321.54,1.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-16,81.75,82.4,82.63,80.24,82226.14,-0.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-16,5698.44,5697.51,5699.65,5697.21,72841.16,2.7,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-16,447.61,447.78,448.16,446.5,97726.31,0.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-16,80.28,80.34,81.16,79.92,20585.49,0.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-16,5955.88,5956.46,5956.85,5955.84,59498.14,0.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-16,465.42,466.18,467.73,464.02,101740.71,-1.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-16,83.58,83.73,84.54,83.28,61708.03,-2.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-16,5798.22,5798.5,5798.84,5797.07,86278.13,2.23,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-16,450.08,450.13,452.09,448.9,39610.82,0.96,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-16,79.71,80.52,81.45,79.62,102615.78,0.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-16,80.23,80.34,82.28,78.38,17710.29,0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-16,5783.78,5783.19,5784.96,5782.81,76446.24,-2.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-16,5866.22,5866.85,5866.91,5864.33,97941.24,-1.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-16,457.15,457.78,458.41,456.96,99305.27,2.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-16,454.88,455.35,457.13,454.37,39376.04,-2.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-16,82.26,81.45,83.87,81,102405.27,-2.88,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-16,81.8,82.2,82.9,81.35,81279.92,-2.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-16,5824.92,5825.27,5827.19,5823.48,20193.32,-2.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-16,5869.36,5869.93,5870.36,5869.06,33924.94,-1.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-16,449.79,449.98,450.25,447.86,54777.86,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-16,451.41,452.21,453.1,450.47,100594.62,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-15,85.3,84.48,86.62,84.21,104829.58,1.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-15,5836.99,5837.81,5838.4,5836.29,88866,0.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-15,447.28,448.02,449.84,445.47,60813.02,-2.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-15,79.92,80.45,81.74,79.68,67255.86,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-15,5864.82,5864.84,5865.9,5863.54,104132.45,-1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-15,452.78,453.15,453.66,451.34,30514.92,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-15,84.18,83.27,85.77,81.49,30936.91,-0.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-15,5731.46,5731.23,5731.62,5729.38,49744.19,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-15,460.03,460.71,461.88,458.26,92589.09,2.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-15,73.93,74.55,76.49,73.72,61706.94,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-15,5951.46,5951.29,5953.35,5950.38,102309.86,-0.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-15,459.93,459.43,460.35,458.48,36195.06,1.91,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-15,78.52,78.27,79.49,76.95,10160.18,-1.06,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-15,5923.99,5924.66,5925.86,5923.44,104119.57,-2.17,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-15,453.76,453.48,454.57,452.7,26686.41,-1.25,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-15,75.35,76.33,78,74.97,24862.14,1.39,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-15,5898.77,5898.58,5899.67,5897.33,75069.87,1,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-15,456.73,457.24,458.92,456.5,18208.05,1.9,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-15,75.87,76.39,77.61,75.2,107083.75,-0.86,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-15,5797.36,5797.87,5798.31,5796.7,90273.74,1.91,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-15,459.45,459.49,459.82,458.8,107420.28,-1.65,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-15,77.43,77.61,77.78,75.53,86967.81,0.32,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-15,5803.56,5803.07,5804.56,5802.84,46116.18,0.36,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-15,449.73,449.52,450.57,447.55,61497.57,2.59,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-15,79.02,79.11,79.87,78.72,53550.59,-0.66,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-15,5810.92,5811.3,5812.5,5808.94,84157.89,-1.13,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-15,457.39,457.43,459.27,456.26,99644.18,-2.1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-15,76.85,77.12,78.31,76.45,25451.45,-1.64,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-15,5861.78,5862.27,5863.96,5859.93,60324.15,-0.67,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-15,448.84,449.8,450.5,447.45,37712.86,-0.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-15,77.78,77.4,78.93,75.84,69534.9,-0.07,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-15,5714,5713.55,5715.88,5712.21,41833.42,-0.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-15,450.97,450.21,452.35,448.33,108661.55,-2.93,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-15,75.39,74.53,76.5,74.18,33404.12,-0.78,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-15,5792.69,5792.88,5793.55,5790.89,91051.23,-0.49,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-15,451.41,451.17,453.24,450.95,15549.35,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-15,77.74,77.14,78.98,75.84,51510.21,2.85,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-15,5863.69,5864.64,5865.22,5862.15,107628.48,-2.39,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-15,443.92,444.29,445.48,443.18,36598.6,0.91,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-15,78.4,77.99,79.59,77.25,50110.01,-0.13,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-15,5927.04,5927.2,5928.2,5926.95,68792.03,0.78,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-15,449.37,449.22,450.12,447.99,96511.72,0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-15,81.34,81.01,81.48,80.23,22701.79,1.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-15,5712.3,5712.03,5713.31,5710.91,28695.93,1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-15,456.52,455.54,456.87,454,35803.65,2.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-15,81.73,82.28,83.91,80.91,94192.9,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-15,5952.3,5951.35,5953.98,5950.1,71749.02,-2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-15,448.85,449.15,449.15,447.27,94521.22,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-15,81.78,81.62,83.77,81.04,82398.09,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-15,5774.32,5774.33,5776.27,5773.8,44375.26,-0.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-15,448.08,448.21,448.53,447.72,64402.41,0.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-15,80.28,80.8,82.77,79.61,102546.36,2.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-15,5712.37,5712.44,5713.2,5711.47,50815.57,-2.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-15,463.01,463.74,465.27,462.98,35745.41,-1.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-15,80.94,81.17,82.93,79.96,18191.38,-1.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-15,79.61,80.24,81.18,77.66,99594.6,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-15,5798.58,5799.49,5800.96,5797.07,58822.5,1.91,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-15,5774.39,5773.85,5775.75,5772,63324.22,-1.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-15,460.97,461.86,463.38,460.11,92251.17,-0.27,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-15,458.18,457.8,458.51,457.77,83638,-0.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-15,81.68,81.22,83,79.44,30119.77,2.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-15,85.59,85.04,86.02,83.5,26320.59,2.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-15,5895.52,5896.25,5897.1,5895.48,60563.58,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-15,5863.21,5863.56,5864.51,5862.51,56176.97,-2.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-15,449.59,448.88,449.67,447.27,108547.62,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-15,454.06,454.22,456.11,452.32,93644.97,-0.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-14,79.65,80.28,82.19,78.81,105163.88,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-14,5924.27,5924.71,5926.18,5923.35,61448.43,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-14,454.75,455.51,457.47,454.15,19616.95,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-14,82.27,82.11,82.45,81.55,66798.38,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-14,5701.9,5702.06,5703.78,5701.52,91999.88,0.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-14,465.91,465.9,467.2,464.52,27332.3,-1.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-14,84.07,84.87,84.99,82.85,29498.25,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-14,5743.55,5743.75,5745.39,5741.99,96595.99,-1.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-14,461.13,460.89,461.61,459.77,49202.67,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-14,75.42,76.18,77.38,75.15,80649.52,-0.65,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-14,5779.67,5779.98,5780.7,5779.53,53614.97,-0.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-14,457.82,457.32,458.65,457.17,31836.39,0.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-14,76.91,76.86,78.51,75.1,45233.03,-2.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-14,5665.59,5665.15,5666.39,5665.14,20603.15,1.85,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-14,447.67,447.53,448.98,446.69,95774.57,1.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-14,75.91,76.42,76.9,74.98,90186.61,0.38,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-14,5836.41,5836.96,5837.66,5834.74,58334.55,-0.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-14,447.89,448.6,450.1,445.95,76832.99,-1.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-14,77.99,78.52,79.35,77.94,49867.79,0.18,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-14,5694.48,5694.93,5696.04,5693.98,104957.39,1.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-14,444.18,444.63,444.86,442.25,34259.91,-0.95,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-14,76.92,76.85,77.86,76.76,109117.01,2.05,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-14,5925.94,5925.68,5927.1,5923.82,57248.77,-0.35,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-14,457.7,457.73,459.52,457.18,104373.92,1.53,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-14,75.85,74.97,77.57,74.5,22644.29,2.16,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-14,5770.49,5771.48,5771.85,5768.9,107068.27,0.26,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-14,451.45,451.52,452.48,451.27,81075.19,0.07,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-14,75.38,75.53,75.71,74.92,22209.98,0.57,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-14,5843.89,5844.09,5845.7,5843.19,107736.38,-0.44,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-14,448.48,448.06,450.43,447.62,16045.22,-1.7,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-14,78.3,78.37,79.52,76.31,69263.28,1.94,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-14,5761.98,5761.86,5761.99,5761.15,32465.74,1.79,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-14,442.25,442.8,443.37,441.79,41046.91,1.2,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-14,76.71,77.13,77.91,76.25,69728.34,-2.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-14,5898.02,5897.54,5899.42,5896.59,100085.06,1.82,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-14,444.02,443.3,445.22,442.22,69750.94,1.67,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-14,73.35,74.25,74.88,71.73,22246.59,0.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-14,5748.46,5748.61,5749.28,5747.46,23586.41,2.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-14,449.11,448.54,450.09,448.14,58627.53,2.15,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-14,78.39,78.78,79.49,77.62,20791.47,-2.76,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-14,5691.64,5691.47,5692.01,5690.62,36379.13,-2.08,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-14,447.77,448.04,449.91,447.05,66277.04,-1.03,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-14,78.31,77.5,79.63,77.04,64012.97,2.24,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-14,5850.66,5851.38,5852.86,5849.15,88502.16,2.94,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-14,455.45,454.62,456.79,453.73,45606.46,-0.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-14,83.67,82.91,84.85,82.39,73337.07,2.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-14,5730.54,5731.47,5733.11,5730.11,24525.27,-0.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-14,450.84,450.71,451.28,449.46,109096.73,0.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-14,82.25,82.06,82.7,80.26,35990.96,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-14,5671.75,5672.61,5672.86,5669.99,32910.44,2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-14,462.68,462.21,463.52,461.93,85822.93,-0.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-14,84.28,83.73,86.08,83.39,51065.08,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-14,5733.28,5734.15,5735.09,5731.87,107993.01,1.37,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-14,461.77,461.91,463.66,460.64,68718.34,2.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-14,81.38,81.54,82.59,81.36,78852.19,-1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-14,82.9,82.47,84.35,82.1,20339.46,-0.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-14,5759.42,5760.31,5762.07,5758.35,27142.85,0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-14,5950.74,5950.59,5950.75,5950.43,60082.61,-2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-14,454.64,454.22,455.25,452.67,73851.49,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-14,452.97,452.81,453.24,451.47,38527.44,-2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-14,84.74,84.27,85.21,83.17,65771.79,1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-14,81.54,80.62,81.68,79.71,88935.87,2.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-14,5805.58,5804.77,5806.92,5803.1,34359.05,1.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-14,5938.03,5938.69,5939.21,5937.99,101224.47,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-14,452.84,452.9,454.4,452.36,35032.04,2.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-14,457.9,457.65,459.35,456.77,100093.41,-0.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-13,84.06,85.05,85.35,83.5,82510.95,-0.35,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-13,5661.73,5661.15,5662.67,5661.07,88558.81,0.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-13,460.08,459.39,461.88,457.44,42552.57,-1.21,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-13,83.6,84.33,86.32,82.36,40573.94,1.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-13,5890.12,5889.63,5891.17,5888.5,10219.97,2.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-13,457,457.61,458.65,456.08,61675.01,3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-13,83.13,84.02,85.13,82.68,50897.87,-0.72,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-13,5839.62,5840.18,5840.33,5837.87,12291.8,-2.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-13,465.79,466.43,467.59,464.92,90396.29,-1.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-13,74.12,74.22,75.07,73.5,70056.75,-2.59,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-13,5903.93,5903.56,5905.83,5902.69,104247.4,1.43,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-13,456.51,456.59,457.38,456.33,78794.35,1.62,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-13,79.47,78.81,81.41,78.33,23048.42,-1.74,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-13,5691.07,5691.76,5691.87,5690.19,77567.02,0.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-13,452.25,451.94,454.09,451.39,25730.54,2.52,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-13,80.06,79.18,81.45,77.52,85155.15,-0.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-13,5844.14,5845.09,5845.89,5842.94,59235.3,2.74,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-13,442.41,443.03,443.97,441.36,42571.38,1.65,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-13,77.46,78.18,78.57,75.74,106978.73,2.45,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-13,5815.62,5815.29,5817.47,5815,17717.33,1.91,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-13,441.91,441.97,443.28,440.7,102787.22,-1.03,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-13,76,75,77.78,73.72,38118.18,-1.8,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-13,5818.55,5819.02,5819.78,5818,109187.54,2.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-13,454.82,455.7,456.44,453.85,10651.52,2.56,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-13,77.07,76.31,78.23,75.36,107632.35,1.53,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-13,5753.67,5753.25,5754.37,5751.92,84095.95,0.97,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-13,450.44,449.44,451.08,448.62,98275.63,-2.33,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-13,75.63,75.57,77.29,74.69,103952.93,-1.95,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-13,5780.04,5779.6,5780.63,5778.61,21240.97,-2.47,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-13,451.65,451.17,452.68,450.66,98984.4,2.07,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-13,76.44,76.85,77.86,75.51,80543.71,1.69,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-13,5932.83,5932.35,5934.62,5930.44,98815.27,-1.03,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-13,444.88,445.38,445.4,444.03,61828.48,0.69,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-13,75.55,76.15,77.48,74.46,43337.38,1.27,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-13,5674.11,5673.16,5674.92,5672.51,66561.93,1.07,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-13,447.88,447.96,448.51,447.5,83068.51,-0.25,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-13,75.14,74.41,75.57,73.42,12006.6,2.34,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-13,5662.88,5662.39,5664.31,5661.64,52597.82,-1.65,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-13,453.23,452.66,454.8,451.06,60647.77,2,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-13,78.6,78.49,79.99,78.32,24268.11,2.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-13,5939.92,5940.42,5941.75,5939.89,32822.52,1.04,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-13,461.15,460.3,461.63,458.91,58872.7,-2.36,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-13,77.93,78.41,79.51,76.35,98196.27,-1.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-13,5839.69,5839.54,5841.64,5838.34,14368.79,-1.65,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-13,448.01,447.38,449.2,445.87,57417.18,1.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-13,80.34,81.1,82.76,80.29,39685.55,2.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-13,5907.62,5907.46,5907.82,5906.82,34236.98,-2.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-13,463.39,463.13,465.36,462.61,62452.66,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-13,84.2,83.8,86.16,82.14,96605.6,0.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-13,5828.41,5828.48,5829.57,5827.73,91814.31,2.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-13,459.13,458.74,460.13,458.64,65228.6,-0.5,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-13,81.15,80.85,81.5,79.9,62110.02,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-13,5781.56,5782.19,5782.28,5780.19,53896.91,-2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-13,462.24,463.1,464.82,460.5,24783.91,2.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-13,80.6,80.2,82.52,80.17,96725.11,-2.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-13,83.98,83.98,84.31,82.92,22761.1,1.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-13,5780.03,5779.83,5782,5778.95,85462.29,-1.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-13,5832.12,5831.94,5832.8,5831.27,65579.69,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-13,459.6,460.47,461.89,458.18,64448.48,2.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-13,455.35,455.18,455.66,454.91,36975.88,1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-13,80.5,81.11,81.97,79.99,54270.56,1.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-13,85.58,84.85,86.85,83.09,99661.53,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-13,5958.01,5957.36,5958.88,5957.12,35894.82,0.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-13,5796.96,5796.51,5797.74,5794.85,79139.85,-0.5,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-13,461.77,462.42,462.53,461.2,52759.76,0.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-13,455.59,455.51,456.53,455.39,77227.2,0.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-12,81.13,81.72,83.4,80.01,14560.52,1.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-12,5845.97,5846.85,5847.23,5844.17,103595.83,1.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-12,454.79,454.69,455.3,453.31,74387.58,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-12,81.71,81.8,82.22,81.61,92185.59,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-12,5683.68,5683.83,5684.05,5681.75,16788.35,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-12,450.1,449.61,450.6,449.55,45581.71,-1.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-12,81.62,82.26,83.61,80.63,104820.37,1.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-12,5731.99,5731.89,5733.17,5730.94,36583.88,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-12,452.23,451.7,452.24,450.92,23348.35,-1.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-12,76.05,76.85,78.17,75.47,32461.79,-0.32,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-12,5717.99,5717.24,5718.84,5717.03,95955.8,-1.97,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-12,457.9,458.31,460.1,456.58,93738.12,-0.46,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-12,76.12,76.67,76.89,76.08,107803.75,-2.76,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-12,5846.74,5847.45,5849.18,5845.2,18338.87,0.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-12,457.28,457.88,458.61,455.84,13497.35,-2.5,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-12,74.7,75.32,77.21,74.27,106704.49,1.16,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-12,5943.82,5944.56,5944.56,5943.4,17687.51,1.87,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-12,442.66,443.34,445.09,441.18,63589.66,-1,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-12,75.66,76.44,76.91,75.47,99851,-2.97,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-12,5860.91,5859.92,5862.63,5859.67,61184.19,2.84,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-12,446.67,446.62,447.45,445.81,81995.12,2.43,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-12,74.78,74.98,75.59,74.23,41556.03,-2.94,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-12,5809.64,5809.5,5811.05,5808.02,106932.84,1.91,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-12,453.08,452.1,454.17,450.57,109647.36,-1.27,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-12,74.82,74.39,76.21,73.68,83300.55,-2.73,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-12,5653.95,5653.59,5654.43,5652.33,64709.97,2.43,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-12,447.99,448.55,448.93,446.04,24595.51,-0.23,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-12,79.01,78.07,79.92,76.31,52837.47,-1.93,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-12,5672.9,5673.56,5673.78,5672.42,89081.43,1.77,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-12,444.23,443.99,444.25,443.08,58490.16,1.48,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-12,76.45,76.2,77.52,75.71,60945.15,1.3,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-12,5672.32,5672.35,5674.03,5672.25,69330.04,0.19,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-12,459.44,460.26,460.92,459.2,99787.84,-1.1,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-12,74.73,74.56,75.99,72.96,73478.31,1.65,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-12,5654.31,5654.71,5655.89,5653.17,63791.56,2.58,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-12,461.14,460.44,461.95,458.54,40129.12,1.39,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-12,76.57,76.5,77.94,76.16,19214.89,-0.17,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-12,5847.12,5846.25,5848.66,5846.25,101287.41,1.32,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-12,446.78,446.49,447.08,445.11,100699.57,-1.13,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-12,77.6,77.56,79.11,75.96,20867.9,2.3,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-12,5834.52,5834.51,5835.98,5834.06,86084.59,0.68,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-12,456.06,455.74,457.11,454.31,54040.93,2.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-12,79.81,79.47,81.58,79.37,108123.92,-1.32,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-12,5800.05,5800.78,5802.12,5799.72,57521.9,-0.84,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-12,454.19,455.1,455.16,453.35,107237.15,-1.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-12,82.87,82.2,84.46,81.73,47891.79,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-12,5663.93,5664.71,5666.09,5663.81,31864.13,0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-12,452.6,451.72,452.93,450.81,73988.05,1.48,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-12,82.8,82.36,82.82,80.61,13028.87,1.02,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-12,5702.15,5701.5,5703.46,5701.49,91067.17,-1.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-12,458.61,458.23,459.31,457.52,35900.09,2.76,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-12,83.09,83.21,84.15,81.16,24972.8,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-12,5871.38,5871.92,5873.06,5870.3,87854.59,1.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-12,451.54,451.14,452.98,451.02,26854.78,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-12,82.97,83.29,84.99,81.56,99597.07,0.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-12,80.76,81.37,82.65,79.45,63548.58,2.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-12,5687.93,5688.22,5688.35,5686.13,35494.44,0.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-12,5952.24,5951.95,5954.23,5950.57,63710.37,0.22,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-12,452.69,452.55,454.23,452.27,73374.12,2.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-12,451.07,451.86,451.89,449.22,84622.13,1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-12,82.93,82.07,84.28,80.85,94109.46,2.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-12,83.48,84.42,86.05,81.81,83170.49,0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-12,5789.63,5790.41,5792.22,5788.65,94189.9,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-12,5692.4,5691.73,5693.55,5690.41,106391.68,2.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-12,464.39,463.8,465.78,463.55,108867.4,0.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-12,452.21,452.28,452.98,451.04,12199.06,2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-09,81.08,82.04,83.07,80.44,28870.54,1.98,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-09,5699.86,5700.61,5702.56,5699.57,72124.9,1.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-09,459.12,459.35,459.88,458.4,12231.9,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-09,84.88,84.23,85.44,83.25,11838.73,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-09,5694.58,5694.05,5695.71,5693.03,55528.48,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-09,464.47,463.75,465.16,461.89,104766.24,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-09,82.15,82.77,82.96,81.53,91141.56,-2.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-09,5733.45,5732.67,5733.83,5730.9,109991.8,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-09,449.05,449.11,449.73,448.47,55857.88,2.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-09,74.96,75.88,76.48,73.68,81121.28,-0.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-09,5859.9,5859.34,5861.41,5857.6,96283.91,1.95,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-09,455.49,455.41,456.9,454.08,106707.05,-2.56,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-09,77.76,77.15,78.57,75.32,67212.11,1.8,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-09,5699.51,5700.42,5701.6,5699.06,79479.59,-0.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-09,456.28,455.93,458.16,455.88,23509.31,1.71,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-09,74.34,74.73,76.67,73.65,107242.09,-0.6,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-09,5708.47,5708.41,5708.74,5707.11,99860.29,-1.88,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-09,461.58,461.31,462.22,459.51,47775.58,1.18,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-09,78.45,78.59,80.32,77.48,64251.36,1.91,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-09,5701.29,5701.79,5702.37,5699.57,77630.21,0.42,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-09,442.38,443.33,444.46,440.41,23759.46,1.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-09,78.52,78.82,79.08,78.39,21241.98,0,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-09,5712.05,5711.91,5713.04,5710.82,82958.61,0.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-09,457.48,457.03,459.23,455.83,26587.59,-2.69,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-09,77.26,77.4,79.21,75.93,67025.58,2.55,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-09,5723.51,5723.39,5723.82,5723.1,23982.18,2.29,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-09,446.63,446.3,446.86,445.91,10707.07,2.95,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-09,74.17,74.86,75.49,72.58,46816.31,-1.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-09,5778.82,5778.22,5780.27,5776.61,79452.91,-1.12,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-09,448.16,447.24,449.4,445.83,75672.86,-1.57,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-09,74.48,74.55,75.97,73.46,70922.06,0.93,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-09,5685.15,5685.59,5685.69,5683.59,64316.19,-2.04,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-09,448.09,448.73,450.58,447.56,42491.67,2.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-09,75.07,74.5,76.19,73.06,38679.31,2.88,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-09,5741.58,5740.83,5743.57,5740.57,38510.28,1.21,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-09,452.05,451.64,453.66,451.02,95489.49,-1.02,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-09,76.2,75.33,78.17,74.89,61299.2,-0.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-09,5763.37,5762.49,5764.08,5761.54,85628.17,2.78,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-09,456.67,457.49,457.5,456.63,72841.49,2.21,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-09,77.98,77.56,78.68,77.15,106416.65,-0.01,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-09,5731.92,5730.93,5732.96,5729.69,39137.22,-1.62,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-09,455.11,454.7,456.45,453.75,92751.21,-1.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-09,78.53,79.02,79.76,76.92,97467.27,2.39,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-09,5948.3,5948.53,5950.38,5948.19,77825.93,-0.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-09,447.68,448.67,450.63,446.71,67531.24,2.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-09,82.04,81.19,83.98,79.77,20206.68,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-09,5662.73,5662.94,5662.97,5661.92,59242.28,1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-09,454.78,454.18,454.92,454.01,31630.61,1.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-09,83.72,82.8,84.98,82.62,40332.32,1.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-09,5689.03,5689.74,5689.82,5688.54,99830.12,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-09,456.13,456.36,457.89,455.82,32275.39,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-09,83.76,83.04,85.52,81.48,48620.23,0.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-09,5661.7,5662.59,5664.25,5661.47,101980.07,-2.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-09,455.41,454.98,456.16,454.28,34488.99,-1.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-09,82.28,82.3,84.17,82.26,20728,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-09,85.22,84.24,86.95,83.44,75318.37,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-09,5678.27,5677.6,5678.77,5675.61,88970.71,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-09,5666.69,5667.23,5668.52,5666.62,36623.44,2.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-09,463.2,462.42,463.58,461.48,37893.66,0.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-09,450.08,449.37,451.96,449.33,81708.74,0.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-09,80.82,81.12,82.71,79.3,76144.08,2.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-09,79.8,80.4,80.92,78.93,56243.28,-0.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-09,5859.13,5859.74,5861.63,5858.49,72142.64,2.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-09,5697.2,5696.45,5697.37,5695.95,92404.08,1.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-09,451.33,451.3,451.9,449.95,69524.72,-0.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-09,451.98,452.36,453.28,450.1,54968.13,-0.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-08,81.46,81.07,83.14,80.45,30337.26,0.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-08,5839.53,5840.45,5840.76,5837.83,45926.58,2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-08,467.02,466.47,468.6,466.3,18367.03,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-08,82.11,81.45,83.89,80.33,24693.69,0.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-08,5887.87,5887.46,5889.17,5885.84,12033.21,2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-08,452.28,452.33,454.26,450.74,17996.34,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-08,83.09,83.71,84.35,82.04,37282.03,-2.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-08,5914.1,5913.62,5915.54,5913.18,101858,1.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-08,457.21,457.05,457.48,455.85,17672.7,0.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-08,76.67,77.34,78.9,75.3,19281.93,-2.25,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-08,5778.16,5778.9,5780.69,5776.89,68832.64,-0.82,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-08,454.8,453.84,455.74,453.49,24942.38,-2.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-08,74.56,74.27,75.31,72.62,103358.19,1.36,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-08,5856.3,5856.75,5858.19,5855.45,105540.95,1.45,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-08,453.84,453.25,455.24,453.13,61280.31,2.42,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-08,76.07,77.02,77.86,75.04,27589.41,-0.13,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-08,5935.32,5935.6,5936.18,5934.56,97702.37,-2.29,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-08,455.45,456.15,457.42,455.22,36760.16,-0.17,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-08,74.17,74.77,75.19,73.13,35041.21,2.24,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-08,5903.79,5902.91,5905.62,5902.77,75464.41,2.73,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-08,443.6,442.82,445.14,441.92,99154.09,2.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-08,77.43,76.67,79.08,76.56,98073.86,1.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-08,5832.44,5832.23,5832.76,5831.78,40607.24,-0.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-08,443.66,443.75,444.58,443.22,65416.59,0.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-08,73.94,74.66,74.93,72.01,49181.43,2.5,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-08,5886.33,5886.93,5888.62,5885.96,84199.68,-2.85,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-08,455.71,456.16,456.96,455.02,99886.25,-1.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-08,79.33,78.73,80.1,77.32,83790.81,2.88,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-08,5908.65,5909.25,5909.49,5907.94,69948.33,2.2,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-08,449.55,448.93,450.04,448.53,44787.38,-1.1,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-08,79.05,78.68,80.01,77.29,84393.48,1.35,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-08,5835.56,5835.03,5836.17,5834.31,34374.95,-1.91,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-08,450.5,449.86,452.43,448.26,90294.92,-1.25,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-08,78.42,78.92,80.03,76.69,65147.15,1.12,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-08,5706.36,5707.05,5708.13,5706.17,86764.27,0.69,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-08,446.14,445.93,447.33,445.07,46081.95,-2.67,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-08,79.73,78.82,81.37,77.37,87186.89,-1.04,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-08,5934.5,5934.79,5935.22,5932.78,67317.63,-0.92,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-08,445.95,445.1,447.35,444.58,18024.52,-1.8,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-08,77.14,76.26,78.67,75.31,26998.29,0.51,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-08,5876.33,5876.22,5876.72,5874.66,49844.01,1.21,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-08,456.58,457.45,458.55,455.03,15936.34,-0.09,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-08,78.53,77.79,80.47,76.6,73374.95,-2.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-08,5697.86,5697.27,5699.03,5695.31,54974.93,1.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-08,464.21,463.88,464.74,462.77,74914.03,1.29,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-08,85.16,84.35,85.39,83.3,82804.95,2.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-08,5763.38,5762.51,5764.5,5762.13,40883.03,-0.17,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-08,449.06,449.77,451.7,448.96,96954.94,2.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-08,84.78,83.98,86.22,83.22,11599.09,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-08,5848.16,5848.09,5849.13,5847.36,62294.14,-0.22,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-08,460.5,460.16,460.79,460.07,53637.45,-2.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-08,84.29,84.18,84.62,82.78,37908.21,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-08,5694.36,5694.09,5694.49,5692.19,12620.01,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-08,456.58,457.1,457.94,456.29,88286.05,-0.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-08,83.46,84.14,84.18,82.7,63089.24,2.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-08,85.22,85.13,86.21,84.15,91842.3,-1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-08,5763.7,5763.71,5765.16,5762.3,108259.08,2.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-08,5812.98,5813.62,5813.71,5812.86,99274.71,1.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-08,461.14,462.02,463.88,460.07,20462.76,2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-08,466.15,466.89,468.84,465.89,65461.92,1.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-08,82.13,81.34,83.31,80.25,106192.36,0.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-08,81.28,82.07,82.45,80.24,15731.12,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-08,5809.96,5809.4,5810.34,5809.31,78561.96,0.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-08,5927.47,5926.7,5927.87,5925.66,30108.96,2.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-08,467.51,467.13,467.85,466.11,78547.52,2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-08,459.01,458.49,460.16,457.7,61691.95,-2.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-07,81.26,81.35,82.52,79.49,96636.41,-0.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-07,5764.46,5764.97,5765.95,5763.79,77667.25,2.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-07,451.19,450.72,452.47,449.61,98932.92,1.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-07,82.33,82.09,83.57,81.36,64566.75,1.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-07,5875.35,5874.9,5875.51,5873.59,19975.72,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-07,458.54,458.41,459.4,458.13,33239.02,0.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-07,82.54,82.03,82.92,81.72,17545.1,2.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-07,5806.3,5805.88,5807.86,5805.8,12728.44,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-07,453.69,454.29,456.15,453.43,16268.53,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-07,75.43,75.04,76.87,73.35,58359.18,2.46,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-07,5773.84,5773.86,5775.4,5773.77,63242.93,0.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-07,444.89,445.63,446.53,443.47,77384.73,0.66,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-07,75.38,74.65,76.12,74.19,94512.11,-2.24,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-07,5703.6,5703.45,5703.65,5702.92,42893.52,-0.06,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-07,447.37,448.32,450.16,446.24,10685.42,-1.09,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-07,74.86,74.22,75.42,73.28,68964.49,0.72,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-07,5802.8,5803.5,5804.56,5801.4,26011.96,0.65,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-07,456.15,456.67,457.2,456.05,32276.79,-1.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-07,75.58,75.55,76.57,74.31,66200.99,0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-07,5661.65,5662.19,5663.57,5659.95,27040.71,-1.93,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-07,456.25,455.84,456.26,455.57,107084.78,-2.12,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-07,73.97,74.38,75.83,72.49,108391.16,1.31,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-07,5671.61,5671.67,5672.75,5669.81,57245.99,-2.9,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-07,455.54,455.96,456.29,455.15,21801.2,0.4,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-07,73.62,74.14,75.33,72.69,19355.4,-0.57,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-07,5832.24,5832.41,5832.53,5831.63,22000.8,-1.6,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-07,443,442.48,444.41,440.51,61139.33,1.96,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-07,75.81,76.6,78.34,73.84,36439.72,2.85,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-07,5915.32,5915.73,5916.69,5914.9,12897.4,1.48,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-07,442.86,442.33,443.38,441.24,95986.47,1.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-07,77.16,76.48,77.64,76.31,94731.08,1.96,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-07,5948.62,5948.05,5949.27,5946.57,53449.13,0.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-07,446.93,447.72,448.85,446.63,27705.66,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-07,79.55,78.57,79.92,78.07,23373.86,-2.99,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-07,5886.88,5887.71,5889.36,5884.96,17878.72,-0.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-07,443.19,443.27,443.78,443.19,74409.08,-0.8,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-07,77.38,77.06,79.29,76.09,95395.04,0.3,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-07,5851.05,5851.71,5852.54,5850.3,65321.87,0.44,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-07,457.41,456.49,458.35,455.14,52985.54,2.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-07,78.09,77.76,78.22,76.2,72417.18,2.79,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-07,5937.06,5938,5939.54,5935.41,90803.76,0.72,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-07,441.51,442.35,443.84,439.7,11482.94,-2.28,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-07,80.55,80.44,81.49,80.4,62890.19,1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-07,5947.7,5948.55,5949.05,5947.68,24087.46,-1.35,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-07,449.47,449.61,449.88,447.82,56002.79,-2.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-07,85.42,84.5,86.06,83.98,52810.4,-0.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-07,5865.24,5865.6,5866.83,5863.34,44097.74,-1.39,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-07,448.68,449.2,450.08,447.17,67297.93,-1.38,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-07,79.94,80.91,82.64,79.2,41735.6,0.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-07,5668.77,5668.23,5669.35,5666.61,83566.67,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-07,466.07,465.23,467.12,465.12,103038.39,-2.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-07,83.86,84.26,86.13,83.12,45259.81,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-07,5934.7,5934.61,5935.09,5934.26,82039.95,-1.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-07,457.46,457.22,458.69,456.75,25186.19,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-07,82.38,82.9,84,82.01,31152.69,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-07,80.98,80.54,81.68,79.07,102933.26,2.69,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-07,5757.57,5756.81,5758.99,5755.49,82486.43,-1.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-07,5689.63,5689.37,5691.1,5687.88,46260.06,-1.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-07,448,447.91,449.86,446.87,19931.17,1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-07,462.93,463.27,463.92,462.64,29162.41,1.79,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-07,85.48,84.8,85.49,83.01,94881.03,-1.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-07,84.26,84.1,85.93,83.63,78421.68,1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-07,5718.39,5717.93,5719.4,5717.39,106529.04,1.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-07,5703.01,5702.35,5704.6,5701.37,98055.17,-2.75,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-07,449.56,450.1,451.84,448.62,100915.53,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-07,450.65,450.55,450.76,449.8,56534.93,1.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-06,80.57,80.47,81.33,79.16,108906.63,1.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-06,5734.95,5735.58,5737.49,5733.13,33783.39,0.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-06,465.92,465.28,467.05,463.66,59480.33,-1.26,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-06,82.75,83.57,84.76,80.92,42066.09,-0.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-06,5758.4,5758.48,5758.97,5758.33,55565.62,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-06,461.2,461.8,462.97,460.73,22471.34,0.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-06,82.62,82.69,82.99,81.89,101129.41,-2.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-06,5816.28,5815.6,5817.65,5814.13,64203.42,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-06,452.89,452.84,453.76,451.65,81498.19,2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-06,76.5,77.11,77.35,75.87,43050.71,1.53,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-06,5880.66,5881.13,5882.3,5879.54,68569.14,-1.32,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-06,453.94,453.11,454.87,451.39,109980.1,-1.12,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-06,75.13,74.83,77.02,74.55,58556.01,-2.83,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-06,5735.37,5734.45,5737.13,5733.47,46560.02,0.95,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-06,462.25,461.37,464.02,460.95,15859.15,-0.11,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-06,74.05,74.49,74.92,73.57,27380.93,-0.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-06,5782.14,5782.29,5783.95,5781.84,107063.94,0.35,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-06,447.54,446.98,448.83,446.23,10037.53,-2.24,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-06,78.73,77.88,80.1,76.73,34130.05,-2.85,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-06,5678.67,5678.72,5679.52,5677.44,58737.1,1.47,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-06,445.56,445.37,445.91,444.29,96360.23,1.61,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-06,77.84,78.73,79.83,76.86,82985.11,2.38,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-06,5943.37,5944.26,5946.21,5942.14,71612.92,-0.88,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-06,457.33,456.33,457.82,454.96,52008,2.46,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-06,77.01,76.34,77.11,75.85,21433.18,-2.3,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-06,5674.4,5674.49,5675.72,5673.09,87827.12,-1.87,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-06,447.58,448.1,449.39,447.36,109481.43,-1.64,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-06,77,77.68,78.18,76.67,44209.75,0.68,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-06,5896.16,5896.92,5898.14,5895.32,24787.9,-1.79,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-06,448.22,447.54,450.2,445.87,59828.75,-1.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-06,77.38,77.91,79.07,76.37,70994.74,0.02,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-06,5810.94,5810.3,5811.53,5808.98,42701.4,-0.26,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-06,447.18,448.12,449.5,445.51,60628.91,-1.52,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-06,75.91,75.13,77.73,74.96,109665.03,0.93,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-06,5768.43,5767.43,5770.29,5765.75,90596.78,0.28,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-06,450.07,450.12,451.63,449.9,90138.16,-2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-06,77.79,77.72,78.15,76.93,49161.89,1.31,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-06,5685.26,5684.65,5685.48,5684.26,11798.69,-1.56,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-06,453.62,453.59,455.41,451.74,78089.24,-0.43,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-06,78.33,78.59,78.75,77.72,34211.34,2.24,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-06,5759.92,5760.7,5762.48,5759.74,98178.64,2.46,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-06,449.93,450.83,452.33,449.67,18791.64,1.83,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-06,80.9,81.74,83.47,80.36,26027.29,0.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-06,5789.59,5790.44,5791.42,5789.58,72792.63,2.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-06,448.87,448.63,449.07,448.47,71904.62,1.19,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-06,82.91,83.69,84.84,82.3,45558.4,-2.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-06,5824.93,5825.85,5826.1,5824.57,12877.9,0.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-06,463.77,464.05,465.08,461.87,78513.96,1.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-06,81.01,80.75,81.84,78.83,67214.22,-0.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-06,5888.17,5888.81,5890.04,5887.87,80584.83,-2.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-06,462.82,463,464.79,460.97,16520.16,-0.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-06,83.06,83.43,85.01,81.22,71835.04,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-06,5793.74,5793.87,5794.2,5793.29,53824.3,-0.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-06,467.65,467.39,469.25,465.96,60045.86,0.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-06,82.5,83.02,83.73,81.26,30806.07,0.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-06,82.55,82.06,84.31,80.9,35640.04,-1.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-06,5711.48,5710.9,5712.89,5710.74,71206.17,0.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-06,5927.47,5928.41,5929.94,5926.02,64073.48,1.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-06,454.52,454.51,454.54,452.88,70307.22,0.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-06,452.53,451.75,452.72,450.45,13153.12,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-06,85.8,84.88,86.15,84.74,32303.12,0.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-06,81.19,81.39,82.87,79.45,57981.68,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-06,5777.56,5777.22,5778.91,5775.99,54971.25,1.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-06,5883.64,5882.82,5884.56,5882.29,15976.1,-1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-06,461.68,462.26,463.97,461.43,104723.26,-0.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-06,461.6,461.61,462.01,459.83,37883.19,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-05,85.03,84.59,86.8,83.56,78022.66,-1.7,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-05,5781.04,5781.99,5782.64,5779.42,56799.17,-2.63,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-05,465.16,465.27,465.76,463.18,30532.41,-1.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-05,80.53,80.14,81.23,79.15,52400.7,0.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-05,5914.65,5913.71,5914.74,5911.76,24721.77,1.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-05,465.76,464.85,467.33,463.8,16181.9,-0.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-05,83.88,83.34,85.56,83.31,24361.82,0.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-05,5871.19,5870.77,5872.87,5869.86,89256.04,2.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-05,454.6,454.55,454.92,453.75,58095.91,0.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-05,76.41,76.05,77.41,74.51,64857.15,-0.45,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-05,5853.91,5854.4,5855.1,5853.51,75072.98,2.83,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-05,443.26,443.19,443.27,441.36,16897.37,2.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-05,78.51,77.92,80.38,77.68,102221.57,1.81,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-05,5655.89,5656.33,5657.86,5654.72,86307.59,-2.1,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-05,459.08,459.8,460.13,458.95,87389.35,1.83,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-05,75.82,76.14,78.03,74.73,43249.78,2.83,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-05,5672.15,5671.88,5674.13,5671.07,72858.04,-1.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-05,444.1,443.59,444.88,443.55,32588.74,2.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-05,76.06,75.95,78.02,75.55,68997.61,1.81,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-05,5746.91,5747.39,5748.26,5746.81,53165.83,-2.18,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-05,457.22,456.3,458.48,455.89,102994.15,-0.18,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-05,78.7,78.91,80.68,78.32,44190.3,1.41,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-05,5799.26,5798.88,5799.58,5797.21,45971.48,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-05,460.37,459.88,462.06,458.78,100535.51,1.89,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-05,77.11,77.61,79.56,75.69,18662.26,0.74,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-05,5699.5,5699.45,5701.04,5698.15,53008.27,-2.62,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-05,446.57,445.93,448.04,444.38,24569.23,0.2,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-05,73.59,74.52,75.96,72.4,97907.66,1.08,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-05,5822.65,5823.22,5824.84,5821.33,37639.81,-1.07,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-05,458.88,457.93,459.35,456.14,108670.55,0.06,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-05,77.85,77,79.81,75.99,63794.85,2.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-05,5676.88,5676.09,5676.98,5674.94,15880.22,-2.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-05,444.09,445.05,446.25,443.51,70796.68,-2.46,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-05,75.62,76.35,77.54,75.23,43760.96,2.13,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-05,5808.29,5807.29,5808.66,5806.76,68422.83,-1.93,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-05,449.56,448.8,450.28,448.41,89312.31,-0.52,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-05,75.61,75.27,76.72,73.58,27617.31,-1.91,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-05,5769.4,5768.55,5770.4,5768.28,81656.37,1.76,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-05,453.49,452.92,454.03,451.61,41539.86,1.43,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-05,74.32,74.28,75.52,72.56,68152.32,-0.05,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-05,5926.05,5926.97,5927.64,5924.83,22490.42,1.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-05,457.84,457.82,459.6,457.36,93378.43,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-05,81.64,81.96,82.2,80.49,17187.8,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-05,5820.35,5820.09,5821.31,5819.15,101176.16,1.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-05,453.51,452.94,454.77,452.8,86632.41,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-05,82.56,81.96,83.18,79.99,80091.57,2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-05,5890.07,5890.41,5892.37,5888.68,88474.85,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-05,463.7,463.45,465.4,462.29,51732.71,-2.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-05,84.32,84.4,85.39,83.62,19224.57,0.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-05,5836,5835.9,5836.55,5835.02,89999.75,-1.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-05,458.73,457.98,459.09,457.91,82713.67,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-05,83.29,84.01,85.03,81.36,14806.25,0.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-05,5831.59,5830.85,5831.8,5829.36,63444.48,0.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-05,461.8,462.52,463.04,460.62,100261.6,1.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-05,80.81,81.37,82.85,80.04,64492.48,2.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-05,82.81,82.22,83.57,81.09,57838.6,0.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-05,5842.77,5842.77,5844.15,5841.37,77973.79,1.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-05,5828.41,5827.58,5829.55,5826.92,27132.12,-1.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-05,458.12,458.32,458.74,456.88,97078.31,2.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-05,454.36,454.37,456.19,453.21,85350.4,-1.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-05,83.97,84.91,86.68,82.53,32425.25,1.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-05,83.76,82.99,85.03,82.25,83343.34,1.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-05,5889.09,5888.75,5890.9,5887.61,22561.57,-0.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-05,5838.24,5837.98,5839.5,5837.72,57355.24,0.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-05,450.24,450.43,450.55,449.38,29305.92,1.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-05,463.77,464.33,464.41,462.74,47765.58,2.76,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-02,82.2,82.78,83.28,80.77,11708.81,2.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-02,5710.24,5710.92,5712.91,5709.15,49206.43,2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-02,447.54,448.44,450.19,446.01,48376.96,-1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-02,80.33,81.22,82.24,78.39,53167.66,-0.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-02,5918.22,5917.39,5919.3,5917.29,67997.35,-2.54,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-02,467,467.49,469.32,466.31,59278.44,2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-02,85.28,84.77,85.53,83.51,63126.02,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-02,5672.58,5673.35,5673.42,5672.39,65317.51,-1.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-02,461,460.29,462.11,458.66,22557.16,2.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-02,79.01,78.45,79.58,76.69,13454.53,-2.75,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-02,5742.67,5743.05,5744.16,5741.81,21351.37,1.57,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-02,447.93,448.7,449.8,446.13,70202.18,-2.79,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-02,77.85,78.5,79.64,76.06,80453.7,-1.61,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-02,5765.61,5765.59,5766.77,5765.26,82910.42,2.36,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-02,444.14,443.97,445.49,442.28,15617.1,-1.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-02,78.19,77.87,79.41,77.81,10228.82,-0.6,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-02,5835.29,5836.25,5837.96,5833.45,70684.17,1.63,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-02,449.49,449.78,450.27,448.54,53852.41,2.23,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-02,78.08,77.76,79.55,76.24,64307.3,-0.14,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-02,5662.71,5661.87,5664.27,5661.03,56432.06,2,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-02,460.17,460.67,462.34,459.6,61478.18,0.07,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-02,73.92,74.32,74.68,72.48,20391.69,-2.74,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-02,5711.73,5711.3,5712.88,5710.77,50369.4,1.66,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-02,457.77,458.46,459.14,456.51,50747.98,0.35,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-02,77.22,77.7,78.4,76.71,11849.15,-0.27,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-02,5940.6,5941.58,5943.36,5938.97,61520.2,-1.52,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-02,445.96,445.3,447.87,443.67,48207.63,-0.4,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-02,75.74,74.75,75.81,74.21,73173.1,2.26,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-02,5838.46,5838.57,5839.12,5838.21,43787.5,1.35,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-02,446.72,446.6,447.51,445.14,109393.84,0.5,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-02,76.21,76.5,76.93,75.83,101216.34,-1.55,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-02,5863.81,5864.75,5866.34,5862.02,76122.61,0.11,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-02,454.8,455.54,456.35,453.26,47517.04,2.91,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-02,79.36,78.84,81.22,77.27,40184.34,0.27,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-02,5767.06,5768.05,5768.26,5766.33,83018.6,1.33,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-02,441.29,441.81,443.8,440.52,25828.58,0.02,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-02,75.53,75.23,76.54,73.59,84433.22,-1.55,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-02,5695.43,5694.61,5696.13,5694.5,109616.23,2.52,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-02,457.62,458.17,458.22,456.17,72510.24,0.91,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-02,75.67,76.43,76.69,74.55,87315.74,-1.44,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-02,5755.03,5755.71,5757.25,5754.9,34672.47,0.31,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-02,442.8,443.63,445.25,440.83,19352.42,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-02,82.83,81.92,83.5,80.04,92126.84,2.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-02,5808.43,5807.69,5810.36,5807.42,90857.5,-2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-02,449.68,449.14,450.53,447.65,31877.06,-0.15,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-02,84.16,84.38,84.75,83.03,60387,2.28,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-02,5742.85,5741.97,5742.86,5741.89,34997.13,0.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-02,464.15,464,466.11,462.05,109919.93,-2.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-02,81.65,81.49,81.85,79.77,66197.22,0.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-02,5885.29,5885.24,5886.79,5884.11,96361.98,0.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-02,465.63,465.24,467.5,464.05,60851.78,2.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-02,84.84,83.97,86.79,83.34,47450.63,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-02,5783.68,5782.74,5784.81,5781.92,71141.82,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-02,465.46,466.04,467.83,464.61,20950.98,0.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-02,83.81,83.17,84.14,81.66,24054.7,-0.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-02,83.37,82.89,85.02,81.57,39421.6,-1.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-02,5944.51,5944.61,5946.06,5942.94,13463.58,-0.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-02,5897.4,5896.42,5897.49,5895.85,107157.61,2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-02,461.69,462.49,463.7,460.76,45492.28,0.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-02,457.5,457.7,459.49,456.42,19682.96,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-02,81.91,82.76,83.9,81.51,107888.78,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-02,80.24,80.24,81.03,78.52,93746.09,1.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-02,5861.62,5860.92,5862.93,5860.18,72100.91,-1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-02,5680.24,5680.67,5682.36,5679.08,102582.17,0.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-02,466.04,466.59,468.1,464.12,41342.06,-0.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-02,462.54,463.04,464.8,461.56,108944.49,1.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2026-01-01,85.61,84.97,86.8,84.03,107071.69,-1.56,金投网,Sat May 23 15:01:43 CST 2026 +白银,2026-01-01,5948.32,5948.61,5950.45,5946.91,106277.89,1.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2026-01-01,467.99,467.1,468.53,465.65,108898.13,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2026-01-01,85.81,85.02,86.89,83.65,53694.4,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2026-01-01,5768.34,5769.27,5770.91,5767.27,57913.04,0.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2026-01-01,461.42,462.39,462.73,460.15,100124.63,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +原油,2026-01-01,80.5,81.39,82.85,80.18,23250.29,1.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2026-01-01,5922.56,5922.97,5924.57,5921.7,29168.31,2.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2026-01-01,466.43,465.9,466.69,464.45,91674.47,-1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2026-01-01,77.71,77.8,78.18,75.91,41080.47,-2.26,金投网,Sat May 23 14:44:30 CST 2026 +白银,2026-01-01,5748,5747.58,5749.56,5745.88,27544.79,1.25,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2026-01-01,450.68,451.51,451.63,449.11,109146.6,-0.13,金投网,Sat May 23 14:44:30 CST 2026 +原油,2026-01-01,75.33,74.5,77.01,74.03,86691.11,0.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2026-01-01,5716.02,5716.97,5717.23,5715.61,61731.35,-0.04,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2026-01-01,460.54,460.92,461.46,459.5,54114.36,1.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2026-01-01,75.86,76.78,77.89,75.33,67127.12,1.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2026-01-01,5950.58,5949.76,5952.05,5948.75,82528.76,-2.31,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2026-01-01,459.93,459.03,460.85,458.74,88895.02,1.34,金投网,Sat May 23 13:07:33 CST 2026 +原油,2026-01-01,74.01,74.35,75.42,73.87,85196.28,1.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2026-01-01,5790.06,5790.74,5791.2,5788.19,37623.95,1.69,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2026-01-01,459.33,459.89,461.4,457.38,88799.05,0.24,金投网,Sat May 23 13:01:15 CST 2026 +原油,2026-01-01,75.14,74.2,75.63,72.44,28425.63,-0.15,金投网,Sat May 23 13:00:36 CST 2026 +白银,2026-01-01,5660.4,5660.74,5662.49,5659.7,96758.42,2.77,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2026-01-01,461.25,461.22,461.42,461.04,76350.78,-0.69,金投网,Sat May 23 13:00:36 CST 2026 +原油,2026-01-01,76.57,77.12,78.56,76.12,103421.66,0.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2026-01-01,5948.75,5948.19,5950.72,5947.79,36368.6,1.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2026-01-01,455.29,455.24,457.07,454.33,104495.43,1.19,金投网,Sat May 23 12:58:43 CST 2026 +原油,2026-01-01,74.44,74.62,75.4,73.48,76622.34,-1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2026-01-01,5753.8,5753.6,5754.82,5753.44,47249.43,1.64,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2026-01-01,450.73,450.94,451.61,450.45,106187.85,-2.14,金投网,Sat May 23 12:45:19 CST 2026 +原油,2026-01-01,78.13,77.86,79.39,77.79,90407.58,-1.89,金投网,Sat May 23 12:44:45 CST 2026 +白银,2026-01-01,5880.44,5881.14,5881.48,5880.03,41596.76,-0.72,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2026-01-01,449.88,450.15,450.59,448.01,89804.45,0.56,金投网,Sat May 23 12:44:45 CST 2026 +原油,2026-01-01,77.89,78.49,79.99,76.78,48573.29,-1.71,金投网,Sat May 23 12:18:34 CST 2026 +白银,2026-01-01,5857.73,5857.15,5858.39,5856.94,31291.48,2.39,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2026-01-01,455.24,455.61,456.33,453.49,56264.49,1.29,金投网,Sat May 23 12:18:34 CST 2026 +原油,2026-01-01,76.02,76.44,78,75.61,23143.06,1.31,金投网,Sat May 23 12:10:00 CST 2026 +白银,2026-01-01,5760.84,5760.4,5762.43,5759.75,40189.43,-2.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2026-01-01,455.3,454.74,456.66,453.36,87874.48,-1.96,金投网,Sat May 23 12:10:00 CST 2026 +原油,2026-01-01,77.2,76.54,79.18,75.97,61364.32,-0.71,金投网,Sat May 23 12:02:22 CST 2026 +白银,2026-01-01,5900.82,5901.15,5901.5,5899.43,89363.74,-2.66,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2026-01-01,457.05,458.03,459.68,455.23,36994.36,-2.09,金投网,Sat May 23 12:02:22 CST 2026 +原油,2026-01-01,77.53,78.33,79.88,75.94,30388.17,-0.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2026-01-01,5941.5,5940.9,5943.04,5939.67,36731.26,-0.05,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2026-01-01,447.4,447.73,449.64,445.61,72131.24,0.45,金投网,Thu May 21 03:23:05 CST 2026 +原油,2026-01-01,81.94,81.9,82.5,81.11,100460.45,0.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2026-01-01,5670.89,5671.85,5673.43,5670.53,84595.73,2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2026-01-01,459.1,459.94,461.4,457.24,42635.5,1.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2026-01-01,83.24,83.85,85.12,82.05,37289.5,-2.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2026-01-01,5887.64,5887.74,5889.7,5885.85,23679.56,-1.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2026-01-01,452.98,452.06,453.52,451.29,68244.76,-1.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2026-01-01,84.77,83.82,84.96,83.15,81164.87,1.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2026-01-01,5750.92,5751.8,5752.93,5750.06,34101,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2026-01-01,460.49,460.17,461.05,459.06,22901.72,2.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2026-01-01,80.93,80.06,81.41,79.45,33102.51,0.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2026-01-01,83.59,83.08,84.84,81.95,100804.51,-1.87,金投网,Sat May 23 16:28:15 CST 2026 +白银,2026-01-01,5698.62,5698.17,5699.82,5697.05,109968.19,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2026-01-01,5907.79,5907.05,5908.04,5906.67,73915.41,2.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2026-01-01,464.59,465.29,466.38,463.3,40083.8,-1.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2026-01-01,463.62,464.27,466.09,462.93,58342.75,0.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2026-01-01,82.03,81.45,83.58,79.77,15295.7,2.73,金投网,Sat May 23 16:27:58 CST 2026 +原油,2026-01-01,79.61,80.58,80.83,78.75,74176.44,0.15,金投网,Sat May 23 16:27:56 CST 2026 +白银,2026-01-01,5803.81,5803.57,5804.31,5801.99,38948.9,-2.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2026-01-01,5907.88,5908.02,5908.28,5905.95,57433.74,0.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2026-01-01,460.04,459.28,460.68,458.35,104892.1,1.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2026-01-01,448.56,447.98,449.01,447.95,88534.38,-2.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-31,82.98,83.06,83.38,82.63,29794.89,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-31,5879.65,5879.3,5881.32,5878.96,68371.73,-0.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-31,454.92,454.56,455.04,454.17,73731.16,-1.14,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-31,82.2,81.53,83.95,81.17,107582.62,2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-31,5901.35,5901.27,5903.31,5899.64,19182.05,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-31,453.13,452.67,454.49,452.65,44320.74,-1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-31,81.74,81.9,82.64,79.77,94862.39,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-31,5706.93,5706.15,5708.31,5705.83,16402.09,2.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-31,452.13,452.45,453.98,451.5,47059.51,2.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-31,78.13,78.23,78.85,77.15,72094.31,0.68,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-31,5716.02,5715.3,5717.13,5714.59,69143.61,-2.47,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-31,449.11,449.95,451.94,447.42,36526.3,-0.52,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-31,78.62,78.8,80,78.06,52786.55,-0.84,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-31,5704.06,5704.84,5705.86,5704.02,99386.24,-2.91,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-31,442.89,443.48,445.25,442.27,99369.72,-0.08,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-31,75.22,75.72,77.24,74.82,36917.16,2.54,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-31,5929.09,5928.83,5929.33,5928.68,68045.56,2.61,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-31,457,457.56,459.06,455.2,80333.46,0.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-31,76.71,76.32,77.72,75.16,107980.92,2.33,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-31,5856.26,5856.27,5857.26,5855.82,86802.81,2.09,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-31,441.91,442.24,442.67,440.66,107722.75,-1.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-31,74.55,75.12,75.38,74.29,20646.13,-0.7,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-31,5835.68,5835.17,5835.77,5834.96,14842.43,-0.02,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-31,455.17,455.01,457.16,453.1,63246.6,-0.37,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-31,79.25,78.5,81.25,77.74,106042.11,2.4,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-31,5666.18,5666.2,5666.5,5664.48,14199.7,0.61,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-31,460.17,460.69,462.44,459.41,42863.52,0.85,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-31,76.13,76.75,78.52,74.53,32732.47,0.17,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-31,5901.89,5901.13,5901.96,5901.09,50532.02,0.42,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-31,460.6,459.81,461.19,459.31,51876.76,1.66,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-31,75.22,74.77,75.7,72.83,107628.36,0.72,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-31,5851.52,5850.82,5852.3,5849.4,42864.73,-1.79,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-31,460.4,460.27,460.81,459.96,104863.66,-1.54,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-31,77.11,77.38,77.74,76.9,91520.47,2.06,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-31,5799.59,5799.88,5800.01,5797.68,31257.86,1.57,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-31,443.35,443.42,443.79,443.13,66504.12,-0.2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-31,78.14,78.89,80.5,77.23,107093.02,-2.64,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-31,5715.06,5715.68,5715.76,5714.99,108375.51,-1.54,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-31,450.85,450.05,452.73,449.93,47574.25,-2.32,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-31,78.23,78.64,80.12,76.61,62313.04,-2.22,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-31,5800.89,5800.27,5801.59,5799.25,23137.96,2.49,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-31,442.59,441.61,442.83,439.71,45702.55,-0.31,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-31,81.68,81.43,82.66,81.05,58736.88,0.25,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-31,5747.17,5747.63,5749.46,5745.45,47828.55,-2.77,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-31,457.6,457.18,458.96,456.84,35103.81,0.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-31,83.45,82.77,84.9,82.13,63693.36,-2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-31,5758.54,5758.4,5759.28,5756.67,18484.04,2.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-31,451.65,451.37,451.88,450.49,15388.83,0.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-31,80.99,81.95,82.73,79.18,38786.78,-0.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-31,5687.95,5687.94,5688.85,5686.85,72005.29,-0.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-31,456.48,457.37,458.08,455.12,41280.89,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-31,84.14,84.86,85.04,82.16,93294.21,0.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-31,5772.91,5773.46,5773.73,5772.06,101844.39,1.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-31,449.65,449.04,450.5,448.5,51610.27,0.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-31,82.41,83.21,83.62,82.19,59426.01,-0.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-31,82.02,82.81,84.55,81.69,14419.91,-2.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-31,5729.76,5730.55,5730.98,5728.8,95819.47,1.8,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-31,5941.21,5940.99,5941.22,5939.23,93565.23,-0.65,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-31,447.84,448.12,449.62,447.83,40333.83,0.83,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-31,464.44,464.28,465.57,463.92,83673.72,0.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-31,81.47,81.25,82.49,81.23,34981.03,0.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-31,81.77,82.74,82.95,81.73,102514.3,2.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-31,5719.06,5718.16,5720.75,5716.87,14952.8,-0.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-31,5659.9,5659.67,5660.53,5659.21,83086.33,1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-31,454.42,454.11,454.72,453.61,28655.99,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-31,449.74,448.89,450.24,446.94,28824.61,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-30,83.61,84.47,85.14,82.55,83459.64,1.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-30,5950.09,5950.61,5952.21,5949.71,99594.51,-0.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-30,449.94,449.44,450.55,449.33,69578.15,1.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-30,84.03,83.96,85.9,83.66,21881.73,-1.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-30,5761.26,5761.84,5763.72,5759.29,67958.92,2.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-30,465.81,465.34,467.06,463.59,12997.84,1.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-30,84.75,84,86.65,83.73,76829.99,-2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-30,5837.56,5837.32,5839.03,5836.95,45059.16,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-30,453.38,452.44,454.19,451.29,74200.75,-1.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-30,77.47,76.65,78.6,75.76,46997.44,2.16,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-30,5852.2,5852.6,5852.87,5850.83,69168.91,1.98,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-30,444.71,443.99,444.81,443.2,42841.95,2.72,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-30,76.02,75.57,77.78,75.08,102087.7,-0.69,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-30,5728.76,5727.88,5729.64,5726.76,107613.66,-1.42,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-30,443.43,442.48,444.01,440.93,101745.67,1.22,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-30,77.2,77.45,77.94,76.08,19915.42,0.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-30,5875.15,5874.95,5875.58,5874.76,96123.02,-1.58,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-30,443.63,444.12,445.8,442.81,12941.8,1.18,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-30,76.58,76.21,77.75,74.62,99056.17,-0.17,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-30,5925.86,5925.98,5926.83,5923.99,16844.01,-0.73,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-30,459.57,459.35,460.2,458.65,98775.23,-1.45,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-30,76.41,76.65,78.12,74.49,88090.37,-0.84,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-30,5935.43,5934.55,5936.85,5932.98,20705.23,1.85,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-30,441.87,441.56,442.49,441.35,49809.59,-0.87,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-30,77.26,76.77,77.97,76.62,45949.78,-2.72,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-30,5653.08,5653.3,5654.89,5652.38,22241.97,1.16,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-30,454.88,454.98,455.81,454.81,11119.57,0.47,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-30,75.12,75.93,76.8,73.83,30994.15,1.41,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-30,5662.54,5662.35,5663.49,5660.7,27685.47,0.27,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-30,455.66,456.23,457.15,453.72,109948.04,-1.09,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-30,75.35,74.93,76.97,73.45,21987.22,-1.86,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-30,5760.45,5761.42,5761.42,5759.14,79772.2,-2.94,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-30,445.47,444.67,446.87,443.69,20483.28,0.11,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-30,77.19,77.05,79.12,76.31,12121.25,1.07,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-30,5680.6,5679.97,5680.83,5678.65,68098.49,-1.3,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-30,451.97,451.47,452.44,450.09,14677.44,1.03,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-30,79.83,79.04,81.67,77.8,37824.06,-1.69,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-30,5810.76,5811.47,5812.89,5809.8,72631.98,0.54,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-30,448.59,449.46,451.17,447.66,11200.23,-0.82,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-30,77.23,77.94,79.34,76.16,73715.28,2.73,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-30,5817.87,5817.24,5819.55,5816.61,98251.97,2.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-30,456.52,456.21,456.62,454.92,51709.96,-1.05,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-30,79.46,79.27,79.61,77.66,105665.58,-1.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-30,5754.04,5753.19,5754.16,5751.84,32200.09,1.72,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-30,453.81,452.93,454.79,452.7,35438.44,1.46,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-30,83.07,82.48,84.18,81.76,66206.18,-2.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-30,5902.97,5903.46,5904.39,5902.96,48256.66,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-30,453.54,452.6,454.07,451.8,71475.66,-0.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-30,80.54,80.63,81.65,79.61,108383.65,-2.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-30,5927.17,5926.62,5928.98,5926.35,30190.01,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-30,453.62,453.89,455.08,453.04,99784.32,-1.49,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-30,81.29,80.72,82.51,79.72,32259.71,2.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-30,5777.08,5777.81,5779.2,5776.71,97407.79,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-30,460.16,459.48,462.14,459.23,108502.46,-2.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-30,81.95,82.71,83.49,80.21,96771.74,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-30,79.49,80.39,81.9,77.93,83608.9,2.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-30,5859.54,5859.6,5861.09,5857.79,95567.68,2.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-30,5747.4,5746.71,5747.63,5746.65,58206.81,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-30,459.48,459.59,460.03,458.03,16743.2,-0.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-30,462.11,462.15,462.26,461.34,86639.42,1.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-30,82.46,82.74,83.21,81.81,28683.68,0.44,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-30,81.06,80.8,81.11,80.51,67954.56,0.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-30,5657.12,5657.7,5659.54,5655.28,47361.75,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-30,5843.6,5843.89,5844.88,5842.64,106465.46,2.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-30,466.3,466.9,467.78,465.91,105100.23,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-30,459.16,460.02,460.11,458.2,61727.38,-1.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-29,80.24,80.16,81.77,79.55,78769.91,1.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-29,5874,5873.16,5875.66,5872.5,10857.48,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-29,465.76,464.79,466.71,464.19,62160.4,1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-29,83.19,82.91,84.55,81.92,68032.9,-0.71,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-29,5946.66,5947.45,5948.75,5944.79,96888.51,1.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-29,455.39,455.14,457.18,453.17,63003.91,-2.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-29,83.18,83.42,83.67,82.79,60105.63,-1.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-29,5721.86,5721.36,5723.46,5720.38,30634.13,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-29,460.64,460.81,462.37,460.44,39685.81,-2.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-29,79.41,78.61,81.41,77.27,36614.74,-0.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-29,5792.28,5792.07,5792.86,5790.53,45366.03,2.88,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-29,452.3,452.3,452.54,451.99,96409.31,-0.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-29,78.27,78.56,79.79,76.85,61587.2,-0.98,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-29,5773.83,5774.48,5776.21,5772.59,45498.61,-2.08,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-29,447.71,447.18,449.27,446.43,44071.68,1.88,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-29,76.82,76.32,77.98,74.85,31563.73,-0.07,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-29,5925.87,5926.84,5926.95,5925.5,24799.79,-2.67,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-29,454.59,454.39,455.28,453.84,28529.6,-0.89,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-29,74.52,75.04,75.64,74.17,72741.44,0.36,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-29,5745.63,5745.72,5746.41,5744.49,85296.26,-1.81,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-29,444.3,445.26,446.64,442.68,83667.44,-1.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-29,76.76,76.37,77.9,74.65,77745.9,0.78,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-29,5951.01,5950.74,5952.9,5949.41,71517.49,-0.75,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-29,454.59,453.98,456.29,453.7,15414.23,-1.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-29,77.25,77.01,79.06,75.26,42714.89,0.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-29,5910.27,5910.59,5910.73,5908.97,86711.82,-0.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-29,449.2,448.8,449.67,447.66,62787.96,-2.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-29,74.64,74.16,76.05,73.47,87221.23,-1.11,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-29,5732.1,5732.84,5733.06,5730.82,86631.6,0.64,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-29,461.04,461.09,461.18,460.54,28178.18,-2.9,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-29,78.62,78.38,79.66,76.91,29315.5,-1,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-29,5790.57,5790.63,5792.54,5789.74,88037.19,-1.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-29,457.87,457.18,459.19,455.65,45655.98,-0.5,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-29,77.76,77.96,78.04,77.22,27635.6,0.25,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-29,5722.7,5723.37,5725.13,5722.36,20849.17,-1.02,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-29,458.41,458.31,459.52,457.31,60247.93,1.6,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-29,78.03,78.14,78.22,77.9,89928.96,-1.89,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-29,5938.58,5938.81,5940.41,5936.66,68800.58,-1.65,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-29,455.56,455.2,456.93,454.92,94946.47,2.8,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-29,79.57,78.94,79.98,77.15,36206.26,0.46,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-29,5699.9,5699.79,5701.43,5698.01,99309.87,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-29,453.34,452.76,455.21,452.65,65462.91,-0.94,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-29,77.59,78.37,78.42,77.34,71881.04,2.65,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-29,5742.93,5743.56,5745.12,5741.04,106118.28,-1.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-29,452.42,452.73,454.7,451.59,90520.28,1.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-29,84.57,83.82,84.87,82.44,86890.27,1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-29,5844.38,5844.44,5845.6,5843.44,49402.41,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-29,463.64,463.04,465.25,461.84,85019.78,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-29,79.82,80.72,81.64,78.47,71191.2,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-29,5816.22,5816.32,5817.24,5816.02,34926.61,-0.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-29,448.36,447.8,448.53,446.28,18653.59,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-29,83.84,83.03,85.81,81.24,97585.34,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-29,5694.86,5694.74,5696.04,5693.21,78278.12,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-29,457.46,457.51,459.29,456.85,102927.77,-0.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-29,81.92,80.95,83.49,79.86,65216.3,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-29,83.53,84.19,84.67,81.6,106500.76,-0.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-29,5789.08,5790.01,5790.85,5788.02,107332.46,1.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-29,5874.17,5874.8,5875.96,5873.51,27414.08,-0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-29,466.15,467.06,467.91,465.76,35665.01,-0.6,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-29,454.68,453.79,454.87,453.28,67602.14,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-29,83.34,83.25,84,82.51,59784.79,-1.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-29,81.54,80.87,83.1,80.7,36200.15,-1.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-29,5836.4,5836.9,5837.87,5835.68,94641.57,0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-29,5675.14,5675.44,5676.73,5673.76,50831.27,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-29,461.7,461.42,462.65,460.16,105207.96,-0.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-29,465.11,464.54,465.38,463.13,92260.92,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-26,85.19,84.7,85.42,83.76,76715.72,1.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-26,5775.71,5775.87,5777.56,5775.57,14690.16,1.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-26,450.42,450.62,452.11,450.2,17820.19,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-26,79.7,80.13,81.57,79.48,49906.81,1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-26,5952.31,5952.55,5953.42,5950.56,60111.07,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-26,451.68,452.11,453.35,450.49,82427.68,2.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-26,84.63,83.89,86.04,82.3,25118.93,2.4,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-26,5696.41,5697.29,5697.72,5696.22,72285.21,2.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-26,451.27,450.62,451.63,450.36,47661.96,2.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-26,77.23,77.93,79.45,76.48,32313.73,-1.27,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-26,5796,5795.8,5797.36,5793.81,61187.14,0.84,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-26,445.74,446.38,447.16,444.59,39033.68,-0.06,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-26,74.97,75.82,75.92,74.81,60062.21,0.03,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-26,5808.54,5807.84,5808.65,5807.01,52381.97,-0.98,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-26,446.76,445.77,447.22,444.89,71808.33,0.51,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-26,76.83,76.26,77.06,74.39,56887.73,-0.74,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-26,5872.11,5871.21,5873.51,5870.7,33273,-0.78,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-26,444.89,444.13,446.83,444.08,49901.21,-0.2,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-26,76.04,76.32,77.32,74.65,42638.49,-0.01,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-26,5782.31,5781.36,5784.12,5780.55,108278.66,2.4,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-26,459.08,459.46,460.78,457.52,14708.76,0.7,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-26,78.57,78.02,79.28,77.15,39243.35,-1.36,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-26,5946.94,5946.75,5947.03,5945.21,14482.68,2.63,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-26,456.55,456.42,457.76,455.16,81473.85,0.64,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-26,76.79,76.41,77.44,75.63,63385.99,-0.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-26,5763.08,5764.01,5765.55,5761.78,65611.85,2.48,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-26,453.64,452.71,455.55,452.46,38275.61,-1.73,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-26,78.21,78.9,79.94,78.04,36202.38,0.81,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-26,5712.35,5713.05,5713.27,5710.69,106705.14,1.19,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-26,457.14,456.24,458.05,454.62,17577.28,1.8,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-26,77.85,77.44,78.69,76.61,41470.21,-2.75,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-26,5676.33,5676.85,5678.08,5675.05,85062.35,-0.7,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-26,446.57,445.84,448.37,444.37,54995.83,0.38,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-26,77.73,77.58,78.54,77.26,40798.68,0.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-26,5861.43,5860.46,5862.07,5858.53,44250.41,0.67,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-26,443.9,443.96,444.69,443.52,82042.69,-0.44,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-26,76.95,76.87,77.77,76.17,34743.66,-2.72,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-26,5796.02,5796.73,5796.96,5794.08,102820.02,-0.12,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-26,449.52,449.29,450.13,447.4,63325.37,2.41,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-26,73.58,74.04,75.94,72.51,100262.06,2.95,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-26,5899.4,5899.36,5900.08,5897.62,59275.52,-2.07,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-26,453.71,453.09,455.56,452.84,58452.91,-0.25,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-26,80.97,80.79,82.64,79.63,68454.39,-1.17,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-26,5925.62,5925.15,5926.36,5923.23,48229,0.28,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-26,456.69,456.29,457.3,455.46,69000.78,1.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-26,84.35,84.44,84.68,83.06,64159.24,0.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-26,5950.69,5951,5951.61,5950.18,94792.28,-2.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-26,453.44,452.82,453.93,452.43,102832.41,1.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-26,84.96,84.89,85.43,83.94,89603.63,-0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-26,5780.91,5781.7,5783.51,5779.42,104881.75,2.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-26,465.53,465.32,465.65,464.96,46495.07,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-26,79.8,80.72,81.17,79.01,73106.11,2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-26,5700.95,5700.54,5701.71,5700.39,47958.32,-2.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-26,456.86,457.3,459,454.86,101625.02,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-26,83.73,82.84,84.9,81.14,56761.94,1.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-26,80.87,81.83,82,80.33,87071.59,-2.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-26,5751.75,5752.2,5752.55,5751.24,16831.07,-1.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-26,5818.15,5818.94,5819.49,5817.95,77003.34,0.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-26,455.83,456.19,456.44,454.86,43663.28,0.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-26,451.47,452.38,452.97,450.78,40931.7,2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-26,82.37,82.95,84.71,81.3,90546.79,0.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-26,81.08,80.97,81.54,80.48,97802.62,-2.76,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-26,5728.94,5729.1,5729.31,5728.63,23724.84,0.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-26,5687.92,5688.45,5688.53,5687.77,45009.51,2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-26,455.6,455.28,455.87,454.28,30948.46,-0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-26,456.5,456.11,458.38,455.12,55837.98,-1.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-25,81.01,80.68,82.86,79.25,16064.21,0.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-25,5947.8,5947.32,5948.61,5946.58,36527.4,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-25,448.65,449.57,450.4,446.75,57850.55,0.73,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-25,81.79,81.2,82.32,81,96755.41,0.41,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-25,5702.19,5701.58,5703.1,5701.09,69793.68,0,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-25,464.84,463.97,465.33,463.93,31247.9,2.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-25,81.33,80.45,83.08,79.79,14655.11,2.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-25,5881.38,5881.7,5882.27,5881.18,83513.19,0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-25,450.21,450.97,452.48,449.44,100733.07,0.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-25,73.88,74.82,76.62,73.15,16859.45,-2.52,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-25,5812.61,5811.99,5813.28,5810.33,88994.4,0.21,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-25,456.24,455.77,457.16,455.08,60153.54,0.81,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-25,74.93,74.34,74.95,73.21,75107.2,-1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-25,5656.11,5655.94,5657.04,5655.74,26177.64,-0.6,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-25,450.26,449.29,450.51,447.43,39375.98,-0.25,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-25,78.67,78.6,80.21,78.18,76848.1,0.89,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-25,5753.71,5753.53,5755.56,5753.08,64436.06,-2.33,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-25,449.62,449.55,451.57,448.04,94367.23,-2.05,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-25,76.33,76.62,77.75,75.35,107437.59,-1.32,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-25,5898.14,5898.23,5899.84,5896.3,59186.08,-1.57,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-25,454.83,455.42,456.34,454.74,100905.19,-2.49,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-25,78.6,78.28,79.97,76.7,103533.69,2.41,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-25,5909.9,5910.13,5911.83,5909.37,41769.83,-1.62,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-25,445.94,446.38,447.52,444.57,83408.94,0.62,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-25,78.91,78.71,80.43,78.31,50206.32,-2.25,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-25,5653.97,5653.47,5655.71,5652.67,27211.58,2.71,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-25,452.07,451.59,453.02,450.58,13270.43,2.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-25,76.42,75.58,77.07,74.14,46461.11,2.19,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-25,5861.43,5861.23,5862.75,5860.42,53040.8,1.64,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-25,450.77,450.03,451.07,449.68,69099.12,1.98,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-25,75.07,74.96,77.02,73.33,71991.32,0.39,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-25,5677.64,5676.66,5678.19,5675.18,106950.64,-1.04,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-25,442.88,441.94,444.08,441.11,95400.18,0.41,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-25,76.71,76.06,78.12,75.69,102096.95,1.67,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-25,5742.95,5742.4,5744.11,5740.76,13341.84,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-25,456.09,455.4,457.6,455.2,89808.38,0.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-25,74.83,74.63,76.14,73.54,16589.37,-2.28,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-25,5825.29,5825.75,5827.09,5824.52,81383.45,2.58,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-25,461.36,460.67,462.81,459.9,16355.94,-2.6,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-25,74.45,74.26,74.59,72.36,79789.86,1.19,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-25,5945.18,5944.68,5946.38,5942.75,67387.57,-2.79,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-25,458.5,458.94,459.41,457.75,64488.98,2.26,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-25,78.68,78.84,79.84,78.1,100010.76,-1.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-25,5888.98,5888.66,5890.72,5887.86,94105.7,1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-25,456.59,456.65,458.26,456.49,71783.74,-0.52,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-25,83.77,83.05,84.07,81.17,93248.8,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-25,5721.18,5721.38,5721.9,5719.41,11062.11,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-25,456.89,456.06,458.01,455.9,76141.37,0.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-25,83.83,83.9,85.25,83.33,55697.77,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-25,5713.9,5713.74,5714.08,5712.81,63805.96,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-25,460,460.67,461.46,459.11,104649.34,-2.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-25,81.24,80.8,82.18,79.93,98227.84,1.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-25,5693.77,5694.05,5694.35,5692.42,80612.88,-1.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-25,451.33,451.83,453.58,450.33,39760.87,-2.05,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-25,80.63,81.42,83.13,80.18,34300.9,1.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-25,83.73,83.82,84.37,83.26,98874.01,1.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-25,5888.94,5888.74,5889.96,5887.15,33998.13,0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-25,5933.32,5933.7,5935.49,5931.42,30900.97,0.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-25,447.54,447.73,449.33,447.17,24453.91,1.04,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-25,455.04,455.11,456.52,454.52,94869.56,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-25,84.33,84.4,86.27,82.53,61030.35,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-25,82.38,82.6,82.75,81.36,54456.39,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-25,5734.06,5734.99,5736.25,5732.46,88405.82,2.56,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-25,5788.44,5788.18,5790.23,5786.64,11094.85,-0.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-25,463.86,464.73,466.28,462.94,79460.81,1.56,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-25,455.92,454.95,456.09,454.04,63804.56,-0.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-24,84.08,83.73,84.66,83.18,103497.65,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-24,5859.39,5858.93,5859.92,5857.81,73987.98,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-24,467.09,466.12,468.97,464.84,15667.5,0.52,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-24,79.77,80.59,81.59,79.49,67870.98,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-24,5818.86,5818.54,5819.3,5816.56,63071.79,1.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-24,462.54,463.09,464.93,462.23,73141.37,1.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-24,84.31,84.12,84.56,83.3,66587.19,-2.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-24,5854.78,5854.44,5856.41,5853.58,77197.57,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-24,454.43,454.64,454.75,454.11,73426.68,-2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-24,77.37,77.88,78.34,77.36,47868.82,-2.84,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-24,5793.35,5793.89,5794.3,5791.97,96886.05,0.65,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-24,449.1,449.93,451.33,449,68030.95,1.25,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-24,77.57,77.12,78.62,76.19,19579.79,-0.66,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-24,5658.15,5658.71,5659.19,5658.03,39030.11,-1.98,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-24,456.58,457.21,458.05,454.73,95616.22,-2.02,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-24,73.97,74.42,75.57,73.09,79970.47,2.27,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-24,5804.59,5804.84,5806.8,5803.77,39763.47,-1.98,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-24,457.91,457.5,458.39,456.38,10367.95,-0.88,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-24,73.94,74.35,75.01,73.35,43099.05,-0.95,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-24,5706.99,5707.76,5708.54,5705.57,42048.53,0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-24,449.19,449.51,449.84,447.32,50639.96,-2.62,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-24,76.7,76.21,78.09,74.53,97729.47,1.23,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-24,5798.48,5798.37,5798.65,5797.63,23171.17,0.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-24,455.93,456.66,457.96,455.71,15819.87,-2.44,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-24,79.63,78.99,80.85,77.7,27572.33,2.7,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-24,5816.07,5815.71,5817.85,5815.09,70792.95,1.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-24,441.97,442.45,443.57,441.83,18668.28,-0.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-24,75.13,75.81,76.08,73.76,33416.6,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-24,5853.25,5852.59,5855.18,5852.11,46512.42,-1.87,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-24,458,457.6,458.26,455.81,74816.27,-0.64,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-24,77.02,77.57,78.75,75.93,15933.22,-0.27,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-24,5684.27,5684.35,5685.5,5682.43,31936.48,2.64,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-24,460.63,460.76,460.86,458.98,57843.16,2.99,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-24,75.12,75.86,76.69,74.76,30795.7,-0.38,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-24,5839.03,5839.18,5839.65,5839.02,20917.42,2.75,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-24,442.39,443.12,444.19,440.4,83497.85,1.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-24,77.75,77.09,79.36,75.86,30966.34,-1.88,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-24,5928.83,5929.64,5930.39,5927.52,99948.95,1.96,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-24,442.95,442.35,443.85,440.66,60611.51,-0.23,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-24,74.57,75.11,75.24,73.66,75980.2,-2.82,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-24,5836.16,5835.56,5837.3,5834.73,81165.42,0.7,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-24,454.61,454.05,456.26,452.63,39579.28,1.17,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-24,81.96,81.73,83.94,81.05,72230.3,2.05,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-24,5725.45,5725.7,5726.99,5725.2,102081.75,1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-24,454.17,453.5,455.46,452.41,75599.18,0.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-24,81.85,81.5,83.1,80.46,64954.37,2.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-24,5734.99,5734.61,5735.46,5732.61,32566.58,-1.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-24,453.97,454.83,455.79,453.07,80551.74,-0.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-24,84.49,84.35,85.14,82.65,98792.67,1.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-24,5800.23,5800.03,5801.62,5799.44,86330.06,2.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-24,456.23,456.26,456.55,455.32,55587.13,2.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-24,83.54,83.49,85.24,81.94,46267.72,1.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-24,5914.54,5914.47,5916.45,5913.39,98339.96,0.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-24,464.67,464.04,466.2,462.48,80848.63,-1.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-24,81.07,80.45,81.19,80.08,99721.72,1.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-24,81.47,80.5,82.27,80.42,51532.3,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-24,5883.44,5883.81,5883.98,5883.27,105199.79,-0.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-24,5881.54,5880.7,5881.74,5880.1,74252.9,-0.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-24,453.42,453.22,453.89,452.15,37952.44,-2.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-24,465.47,465.71,467.61,463.75,22045.19,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-24,82.9,82.11,84.85,81.89,47375.01,1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-24,82.52,81.84,83.05,81.16,106942.9,1.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-24,5798.81,5799.8,5800.86,5798.61,20245.15,-2.77,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-24,5894.87,5894.48,5895.84,5894.33,71827.88,0.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-24,459.35,458.36,459.47,457.86,20530.15,2.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-24,454.73,454.83,454.89,454.44,99415.94,-0.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-23,84.33,83.55,84.4,82.71,74005.44,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-23,5770.7,5771.4,5771.47,5769.31,29902.32,2.63,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-23,453.45,452.69,454.92,451.78,85198.81,-0.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-23,81.49,81.08,82.08,79.77,90667.79,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-23,5794.56,5795.14,5795.27,5792.59,46922.31,-1.06,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-23,458.57,459.46,460.92,457.52,43073.19,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-23,81.54,81.44,82.21,81.24,52362.16,0.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-23,5918.45,5919.2,5920.36,5917.87,28603.4,-0.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-23,459.47,458.75,459.49,457.49,103050.51,-2.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-23,78.94,78,79.62,77.34,62247.49,-1.98,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-23,5736.12,5736.37,5737.94,5735.83,39199.25,0.37,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-23,445.55,446.29,447.24,445.4,73002.41,-2.83,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-23,76.95,76.79,78.92,75.33,99199.61,-2.07,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-23,5940.78,5940.39,5940.84,5939.87,39452.12,-2.03,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-23,456.02,456.73,458.14,454.61,94885.88,-1.21,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-23,77.61,77.35,78.95,76.6,74687.63,0.08,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-23,5755.2,5756.15,5756.61,5755.07,99978.31,2.92,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-23,452.39,453.3,455.2,451.85,104601,-1.64,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-23,76.75,76.88,77.69,75.23,32483.95,-0.2,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-23,5741.81,5741.73,5743.25,5740.34,90778.15,2.32,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-23,455.99,455.03,456.94,453.43,69586.62,-1.09,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-23,75.72,74.99,75.91,73.37,71082.01,-0.79,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-23,5689.17,5688.97,5690.13,5687.63,48853.95,-1.3,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-23,453.22,453.51,454.67,451.77,44435.18,-1.16,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-23,75.12,76.03,77.74,74.53,71431.62,2.15,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-23,5671.53,5672.17,5672.88,5671.2,82390.04,0.52,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-23,445.79,446.09,447.09,445.54,25417.77,0.98,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-23,76.29,75.81,76.64,74.25,91680.81,2.12,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-23,5765.33,5765.59,5765.6,5764.37,86563.54,-2.21,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-23,442.75,443.45,444.16,441.29,42483.26,-0.39,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-23,79.16,78.24,80.27,78.11,44630.77,1.15,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-23,5675.26,5675.41,5675.88,5674.16,103693.06,-0.23,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-23,447.55,446.65,449.12,444.66,70945.88,-2.78,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-23,77.15,77.87,77.95,76.36,71006.88,2.24,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-23,5692.11,5693.03,5693.96,5691.24,52008.01,1.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-23,443.99,443.75,444.31,442.13,23764.22,2.94,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-23,76.47,76.11,76.51,74.37,56710.07,-0.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-23,5690.1,5690.66,5691.86,5689.89,74984.86,2.21,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-23,455.92,456.14,458.1,455.11,24602.17,1.47,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-23,77.87,77.57,78.41,76.71,68260.53,1.83,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-23,5758.19,5758.58,5758.59,5757.73,90828.3,-0.9,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-23,450.72,451.37,452.5,449.83,69261.32,-0.62,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-23,79.47,79.42,79.99,78.71,93627.5,1.52,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-23,5744.7,5745.64,5746.21,5742.74,34938.82,1.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-23,463.07,462.16,463.48,460.45,57762.65,-1.71,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-23,84.62,83.62,86.49,83.02,74333.39,-1.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-23,5917.01,5917.58,5918.65,5916.47,104881.02,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-23,459.11,459.76,459.98,457.93,60905.16,2.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-23,83.15,83.24,85.11,82.27,56636.1,-0.29,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-23,5696.64,5696.8,5698.24,5695.69,89558.92,-0.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-23,450.67,451.57,452.06,449.94,83942.93,-2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-23,82.41,82.96,83.25,82.03,37605.58,-0.78,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-23,5793.43,5792.56,5793.94,5791.8,100575.56,-1.42,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-23,465.66,464.67,467.53,463.85,101179.31,-1.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-23,79.8,80.28,82.13,79.08,72947.42,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-23,82.81,83.05,84.3,81.37,88909.07,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-23,5699.3,5700.07,5700.07,5697.61,35739.76,-1.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-23,5679.91,5680.79,5681.93,5678.84,86902.04,-2.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-23,455,455.5,455.77,454.84,73731.99,0.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-23,450.62,449.77,450.88,449.74,31830.79,0.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-23,80.51,80.17,81.66,79.78,30501,1.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-23,79.84,79.99,81.04,79.83,85993.78,-2.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-23,5722.22,5721.36,5722.49,5720.69,91973.27,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-23,5750.19,5749.8,5751.69,5748.77,63792.48,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-23,463.34,464.24,464.7,462.11,97144.16,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-23,460.92,461.69,463.58,459.04,92812.87,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-22,81.37,81.1,82.75,79.44,44881.91,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-22,5667.19,5666.34,5667.26,5664.72,86075.1,0.33,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-22,467.15,467.26,468.74,466.67,93413.22,0.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-22,83.19,82.8,85.14,82.51,84556.58,1.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-22,5829.38,5828.39,5830.23,5826.39,66440.26,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-22,465.44,464.75,465.64,463.05,26482.5,0.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-22,82.77,83.37,84.13,82.33,59564.12,-1.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-22,5905.17,5905.19,5905.33,5904.66,81291.89,2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-22,465.4,465.66,467.64,463.95,35949.62,-2.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-22,78.63,78.67,80.33,78.06,101188.51,0.31,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-22,5882.67,5882.88,5883.24,5881.01,39000.32,-0.9,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-22,460.22,459.85,461.56,458.29,66194.12,-2.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-22,77.1,76.12,77.87,74.44,20150.83,0.02,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-22,5777.02,5777.78,5778.25,5776.78,69024.19,-2.49,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-22,445.24,445.47,446.17,443.28,24226.77,1.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-22,77.15,77.26,79.11,75.22,52914.38,-2.5,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-22,5771.03,5772,5773.08,5770.75,70909.02,-0.56,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-22,459.29,458.3,459.68,458.14,98749.64,2,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-22,76.16,76.96,77.84,74.58,69657.31,-1.16,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-22,5920.99,5920.65,5921.13,5919.95,60789.16,1.49,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-22,450.84,450.66,451.93,449.74,70126.23,-0.01,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-22,76.43,76.63,77.92,75.24,97126.78,-0.2,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-22,5908.62,5907.77,5909.93,5906.96,21648.48,-2.41,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-22,443.68,442.95,445.61,442.88,47712.37,-1.09,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-22,75.7,75.75,76.65,74.1,108903.68,-2.44,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-22,5932.42,5932.32,5933.11,5931.94,85744.25,-0.15,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-22,452.05,451.93,452.52,450.7,83973.66,0.47,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-22,78.6,77.73,79.48,76.88,87872.8,2.63,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-22,5662.84,5661.93,5663.51,5661.53,41198.68,2.07,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-22,443.91,443.72,444.06,442.37,62858.09,-0.39,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-22,77.12,77.15,78.45,75.68,25244.26,1.7,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-22,5940.79,5941.19,5941.75,5940.66,17041.33,-1.07,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-22,454.19,455.19,456.82,452.71,36609.8,2.78,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-22,75.4,76.13,76.62,74.34,83283.74,-2.05,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-22,5655.69,5655.44,5656.55,5655.09,73741.13,2.74,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-22,445.94,445.46,446.17,444.8,15689.37,2.13,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-22,77.72,78.05,78.08,77.7,96565.46,1.6,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-22,5890.89,5891.23,5891.43,5889.54,56890.82,2.68,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-22,457.57,457.04,458.27,456.11,96350.5,0.4,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-22,74.45,74.71,74.92,73.21,42037.67,-2.95,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-22,5687.21,5687.21,5687.98,5687.19,31634.97,-0.55,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-22,450.07,450.33,450.37,449,56697.07,0.35,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-22,77.62,78.29,80.12,76.11,53981.9,0.04,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-22,5703.85,5704.49,5705.48,5701.98,88245.52,-0.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-22,462.85,463.28,464.75,462.3,11904.37,0.06,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-22,82.22,82.9,83.35,82.1,38712.18,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-22,5852.36,5852.22,5853.52,5851.77,18158.58,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-22,453.53,452.98,455.29,451.31,106950.01,-0.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-22,80.51,80.85,81.38,78.85,41195.48,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-22,5837.27,5837.74,5837.87,5835.81,38988.48,-2.04,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-22,447.82,448.45,449.18,446.33,81086.3,2.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-22,82.52,81.97,83.96,80.19,15904.64,-1.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-22,5783.86,5783.79,5785.24,5782.2,36888.67,-2.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-22,465.18,465.89,466.28,464.94,34968.21,1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-22,83.55,83.49,84.53,81.84,55699.8,-0.77,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-22,84.55,84.25,86.24,84.06,39094.44,-0.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-22,5712.62,5711.94,5713.34,5711.58,104142.91,0.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-22,5760.56,5761.28,5761.49,5760.24,99664.54,-0.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-22,464.25,464.76,466.64,464.23,75224.66,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-22,464.02,463.65,465.17,462.36,63893.1,1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-22,81.67,81.35,82.41,80.2,37933.32,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-22,81.86,82.38,82.85,80.1,62133.4,0.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-22,5711.45,5712.16,5712.57,5711.34,81026.17,2.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-22,5754.37,5755.04,5755.93,5753.93,46271.5,0.75,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-22,456.32,456.46,457,455.68,100507.66,-2.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-22,459.98,459.72,460.11,458.66,26950.18,-2.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-19,79.34,80.14,80.39,78.01,34292.18,2.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-19,5849.55,5848.95,5850.39,5848.37,99098.34,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-19,446.97,447.85,448.67,445.1,91633.37,-2.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-19,83.15,82.3,84.08,80.89,24468.89,1.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-19,5659.14,5659.77,5660.09,5658.81,58804.92,1.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-19,448.12,448.23,449.95,446.48,32731.18,0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-19,81.79,81.23,83.56,79.76,67788.14,-2.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-19,5689.02,5689.41,5691.37,5687.51,81832.01,-0.61,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-19,466,465.15,467.27,464.97,92437.73,1.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-19,75.39,75.46,75.59,74.07,97319.6,1.15,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-19,5885.29,5885.87,5887.8,5884.46,49223.83,0.63,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-19,446.94,446.89,447.24,445.74,46453.89,2.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-19,78.05,78.28,79.31,77.92,66136.61,1.01,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-19,5708.56,5707.74,5710.04,5706.22,55714.43,1.49,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-19,453.99,453.49,454.8,452.01,49475.38,-1.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-19,75.11,75.22,76.68,74.81,57972.68,2.55,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-19,5933.97,5933.9,5934.48,5932.44,71939.96,-2.2,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-19,442.77,442.17,444.55,440.36,104426.58,-2.83,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-19,78.88,78.72,79.96,76.73,68400.15,-2.01,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-19,5744.13,5743.28,5744.99,5742.96,64704.19,-1.94,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-19,454.07,453.94,455.4,453.69,32158.56,0.47,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-19,74.8,74.81,75.98,74.24,96769.54,-2.9,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-19,5883.11,5882.41,5885.05,5882.07,64192.23,2.67,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-19,446.01,446.59,447.91,445.73,86662.05,-2.62,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-19,77.56,77.42,79.15,76.7,38902.03,-0.49,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-19,5734.12,5733.82,5735.55,5733.43,39582.3,0.38,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-19,456.92,457.2,457.41,455.85,73376.16,1.28,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-19,73.66,74.01,75.1,72.11,64776.96,-1.53,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-19,5794.69,5795.63,5796.9,5794.39,91932.47,2.74,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-19,462.02,461.44,463.42,460.84,100889.53,-2.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-19,79.21,78.48,80.88,78.07,50566.13,-0.49,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-19,5904.26,5903.72,5905.65,5902.46,30831.15,-2.58,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-19,445.01,444.18,446.63,443.58,79904.88,2.31,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-19,77.73,78.7,80.34,76.18,99094.27,-2.43,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-19,5817.79,5817.91,5819.63,5816.65,53420.26,-1.25,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-19,461.01,460.3,461.1,460.22,28043.66,-2.93,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-19,77.3,78.3,79.11,75.39,11136.95,-1.01,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-19,5827.16,5828.14,5828.56,5825.25,78107.24,-2.32,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-19,455.25,456.1,457.73,454.2,107387.72,2.25,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-19,76.66,76.1,77.3,74.38,55367.26,2.78,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-19,5921.65,5921.52,5922.47,5921.46,99000.95,2.02,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-19,446.99,446.36,448.09,444.74,21260.53,0.27,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-19,81.03,80.44,82.71,78.46,74131.86,-2.24,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-19,5854.81,5855.17,5855.79,5854.76,50674.83,-2.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-19,454.21,453.26,455.24,452.74,85796.97,2.64,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-19,81.38,81.58,82.43,79.95,81234.93,-2.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-19,5839.74,5839.95,5841.21,5838.71,57064.54,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-19,457.7,457.33,459.46,457.29,63671.94,1.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-19,84.19,84.5,85.13,83.95,69310.36,-2.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-19,5849.03,5848.62,5849.1,5847.71,101687.76,1.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-19,464.29,463.72,464.84,463.4,42545.72,2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-19,79.63,80.32,80.66,78.85,20613.25,1.81,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-19,5674.51,5674.45,5675.15,5673.09,63460.16,0.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-19,449.84,449.41,451.46,447.57,39181.2,1.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-19,83.92,83.29,84.45,82.71,99685.62,-0.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-19,80.78,80,82.15,78.01,88581.89,1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-19,5742.71,5742.14,5743.68,5742.11,13635.4,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-19,5726.99,5727.43,5729.37,5725.93,16636.44,2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-19,453.5,453.8,454.48,451.73,39034.85,-1.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-19,453.12,453.7,454.98,452.09,81237.43,-2.54,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-19,82.26,82.75,84.67,82.11,54589.14,1.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-19,83.51,84.48,86,82.41,26417.74,1.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-19,5673.15,5672.39,5673.61,5671.48,96123.74,-0.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-19,5683.52,5684.02,5685.76,5682.73,89774.96,0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-19,448.75,448.7,449.55,448.22,51428.92,1.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-19,462.92,462.21,463.92,461.81,28023.17,2.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-18,82.63,82.46,83.15,82,85568.65,1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-18,5865.31,5864.81,5866,5862.83,104638.18,-1.07,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-18,455.48,454.81,456.2,454.12,72855.21,2.07,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-18,81.54,81.44,83.19,81.08,65616.22,2.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-18,5838.02,5838.38,5839.35,5836.26,67012.46,-2.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-18,451.15,451.63,452.44,449.85,28882.15,-2.94,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-18,82.66,82.52,83.47,81.69,104366.32,-0.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-18,5776.04,5775.17,5776.91,5773.3,108433.38,-2.43,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-18,464.75,464.6,466.42,464.43,44389.82,0.63,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-18,74.13,74.04,74.47,73.38,89753.52,-1.43,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-18,5700.31,5700.75,5701.6,5698.45,19618.01,-1.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-18,442.49,442.55,444.24,441.57,80375.47,-0.23,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-18,76.83,76.91,77.81,75.5,106329.53,1.11,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-18,5863.5,5863.88,5864.97,5862,94753.27,-1.42,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-18,459.6,458.72,460.83,456.8,29954.38,-2.94,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-18,76.03,76.68,77.74,75.25,84878.38,-0.26,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-18,5849.69,5850.47,5851.58,5848.78,68724.44,1.4,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-18,444.32,444.88,445.16,442.5,80033.85,1.84,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-18,77.56,77.32,79.03,75.63,67415.66,-1.35,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-18,5918.39,5918.42,5919.22,5916.78,26741.77,0.25,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-18,454.03,454.79,454.98,453.33,94754.75,-2.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-18,74.2,75.09,75.62,72.75,12226.51,2.31,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-18,5703.86,5703.56,5705.7,5702.55,74858.39,1.09,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-18,456.26,455.38,456.42,453.53,74739.21,2.89,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-18,75.86,75.22,76.36,74.19,77601.39,0.01,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-18,5826.15,5825.39,5828.04,5824.05,25218.74,-2.54,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-18,458.14,459.1,461.09,457.37,68953.2,2.42,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-18,74.68,74.73,75.11,74.65,38827.35,-1.41,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-18,5660.79,5659.94,5662.07,5659.73,36482.92,0.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-18,455.94,456.86,457.93,455.65,85784.51,2.42,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-18,75.99,76.09,77.26,75.52,92486.99,-1.52,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-18,5735.68,5735.57,5737.24,5735.52,102115.93,-1.57,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-18,455.71,456.3,457.79,454.62,46762.69,-1.24,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-18,76.27,75.3,77.76,74.49,12342.19,0.81,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-18,5853.72,5854.12,5854.22,5853.28,109205.18,-1.48,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-18,450.03,449.12,451.25,447.39,32618.09,-1.44,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-18,74.93,75.51,76.51,74.2,88268.77,-2.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-18,5660.02,5659.49,5661.07,5657.96,40496.85,-2.08,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-18,454.18,454.68,456.32,452.51,54255.94,-2.53,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-18,77.23,76.52,78.25,76.3,98210.73,0.42,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-18,5949.4,5949.81,5950.21,5948.22,35439.64,-1.38,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-18,455.97,456.92,457.34,454.21,50633.27,-2.9,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-18,81.05,81.03,82.44,80.7,82649.53,-1.3,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-18,5753.8,5753.74,5755,5751.77,26842.15,0.72,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-18,459.9,460.33,461.37,458.32,59166.57,-1.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-18,83.07,83.48,84.56,81.62,87398.6,2.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-18,5945.54,5944.83,5946.57,5944.63,92118.08,-0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-18,466.91,466.42,467.82,465.99,37330.75,-1.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-18,84.79,84.78,85.42,84.02,94922.12,2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-18,5726.5,5726.21,5728.04,5725.86,27653.47,1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-18,452.05,451.17,453.39,450.05,62051.01,1.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-18,79.79,80.04,81.43,78.58,81248.22,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-18,5835.91,5836.09,5836.61,5835.71,56905.71,-2.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-18,458.54,459.46,459.65,457.74,19707.38,-0.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-18,83.27,82.81,85.05,80.92,11923.09,0.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-18,81.86,81.14,83.23,80.5,10023.13,1.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-18,5679.9,5680.36,5681.2,5677.94,85931.62,-0.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-18,5780.93,5779.97,5782.32,5778.82,96797.64,0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-18,455.37,455.1,456.6,453.56,21339.17,-1.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-18,462.64,461.88,462.69,460.61,51928.78,2.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-18,82.27,83.03,83.95,80.81,106538.94,2.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-18,81.85,82.72,83.27,80.48,15069.08,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-18,5912.99,5913.14,5913.73,5912.85,12887.32,-1.95,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-18,5888.05,5888.89,5890.1,5887.39,46216.44,1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-18,453.46,454.29,454.33,452,102853.52,0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-18,455.99,456.46,458.21,455.91,102739.05,1.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-17,80.54,81.52,82.29,79.09,92224.59,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-17,5775.42,5774.9,5775.75,5774.26,106741.75,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-17,459.65,459.75,461.68,458.69,27241.07,2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-17,81.39,81.82,81.82,81.22,25761.33,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-17,5827.86,5828.75,5829.63,5827.12,61895.22,-0.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-17,452.25,452.46,453.88,451.54,43508,1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-17,83.38,82.54,85.36,80.96,83416.37,-0.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-17,5828.95,5829.8,5830.71,5827.43,26276.48,2.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-17,458.47,458.6,460.34,456.49,31838.11,0.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-17,76.28,75.85,76.36,75.17,90782.31,-1.9,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-17,5920.7,5919.97,5922.4,5919.59,57907.11,-1.67,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-17,453.87,453.7,454.74,452.55,94817.67,-0.93,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-17,75.96,76.51,77.8,75.64,92278.06,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-17,5666.48,5667.09,5667.3,5666.37,103197.8,0.27,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-17,450.49,451.19,451.56,450.04,41213.8,0.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-17,74.86,74.37,76.18,73.71,88288.13,-1.96,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-17,5731.12,5731.47,5731.64,5730.21,18159.26,2.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-17,454.49,454.26,454.92,453.31,14459.25,0.95,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-17,78.83,78.78,78.97,77.12,13085.24,2.17,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-17,5949.08,5949.16,5949.19,5948.04,35151.01,-2.29,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-17,450.19,450.93,451.74,449.87,51348.4,2.27,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-17,78.61,78.44,79.51,77.27,38310.74,0.44,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-17,5902.68,5902.8,5904.15,5902.34,78224.57,-2.12,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-17,447.36,448.34,450.34,447.31,109501.86,-2.32,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-17,74.64,75.59,77.49,73.31,32700.65,-1.23,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-17,5926.17,5925.22,5927.43,5925.07,93563.29,-2.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-17,461.57,460.76,462.31,459.55,82717.58,-1.16,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-17,76.13,76.64,77.94,75.66,103989.31,-0.12,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-17,5947.44,5946.58,5948.33,5945.36,44871.23,0.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-17,452.67,453.56,454.18,452.09,104737.11,-1.93,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-17,78.3,78.18,80.08,76.21,108744.95,1.46,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-17,5940.17,5940.8,5941.28,5938.9,42686.46,-2.64,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-17,442.08,442.95,443.9,441.74,82842.22,-1.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-17,76.56,75.68,77,74.12,61472.37,2.67,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-17,5877.61,5876.93,5878.87,5876.71,64662.21,-0.59,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-17,448.68,449.06,449.2,447.08,45454.3,2.41,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-17,78.3,77.31,79.64,76.07,67445.39,1.72,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-17,5731.7,5731.81,5732.14,5730.85,91705.41,2.31,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-17,458.95,459.5,460.62,458.29,60266.2,2.3,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-17,73.05,73.97,74.69,72.59,98322.85,-1.09,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-17,5763.97,5763.59,5764.59,5762.71,46641.76,-2.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-17,450.7,450.25,452.53,448.75,52341.04,2.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-17,81.39,81.68,82.64,79.55,28037.71,1.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-17,5808.81,5808.67,5810.63,5808.13,63025.67,2.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-17,448.53,448.3,449.89,447.34,99604.99,-1.05,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-17,81.68,80.71,82.67,79.31,26065.88,0.25,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-17,5947.84,5948.22,5948.97,5947.68,12252.96,-1.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-17,451,450.9,452.94,450.24,63083.89,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-17,82.37,83.02,83.46,81.82,88956.57,-0.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-17,5746.68,5746.09,5748.52,5744.85,62875.87,0.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-17,466.37,466.61,467.05,466.11,54513.98,-0.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-17,81.77,81.99,83.77,81.67,66806.56,0.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-17,5820.38,5820.23,5821.87,5819.42,30414.81,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-17,462.86,462.71,464.68,461.18,33757.22,1.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-17,82.29,82.27,83.09,81.17,33604.48,-2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-17,82.51,83.4,83.91,81.32,98959.14,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-17,5858.27,5859.26,5859.89,5857.75,88063.06,0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-17,5921.64,5922.27,5923.17,5920.93,80751.44,-1.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-17,451.51,450.58,451.61,450.5,103905.06,1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-17,462.59,462.49,462.78,461.37,60523.98,-1.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-17,82.66,83.16,83.66,81.46,73800.47,1.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-17,85.14,84.55,85.62,83.57,66787.02,-1.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-17,5939.6,5939.74,5941.57,5938.12,52126.01,1.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-17,5749.81,5750.6,5751.06,5749.71,104323.46,2.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-17,452.53,453.41,453.64,452.51,109699.67,-2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-17,454.82,455.4,455.89,453.71,62606.77,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-16,83.84,84.62,86.45,81.88,12467.89,-2.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-16,5904.79,5905.51,5907.42,5904.14,99650.74,0.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-16,456.31,455.7,457.47,455.6,19578.54,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-16,84.83,84.42,86.6,83.19,13969.98,2.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-16,5954.53,5953.54,5955.08,5953.37,102282.43,2.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-16,463.08,463.58,465.49,461.29,45604.94,-1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-16,83.22,82.77,84.05,81.43,51766.79,2.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-16,5913.53,5912.55,5914.86,5912.47,65144.97,-1.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-16,456.15,456.07,456.65,455.82,82914.43,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-16,78.36,78.42,78.91,77.08,16735.89,-1.33,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-16,5780.09,5780.87,5781.79,5779.26,85769.63,1.94,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-16,454.56,455.37,456.12,452.57,100692.16,2.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-16,78.46,78.17,78.77,76.25,76600.54,-0.5,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-16,5808.94,5809.6,5809.75,5808.63,23833.49,0.82,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-16,449.64,449.83,449.93,447.81,94667.31,1.68,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-16,76.83,76.63,77.65,74.67,13496.32,-2.83,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-16,5832.71,5832.31,5833.57,5830.85,84380.7,-1.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-16,448.41,447.58,449.09,446.2,108262.57,-0.65,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-16,74.63,74.15,75.82,72.87,64518.47,2.68,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-16,5679.94,5680.38,5680.61,5678.24,104523.51,-0.81,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-16,452.73,452.26,453.23,450.72,98671.45,-1.17,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-16,74.82,73.94,75.18,73.82,66918.69,-0.73,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-16,5659.78,5659.61,5659.84,5658.25,72934.8,-1.57,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-16,448.07,447.62,449.24,446.6,45993.12,2.75,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-16,74.81,75.8,76.03,73.63,64867.17,2.48,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-16,5807.23,5807.08,5808.88,5806.88,104612.91,2.55,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-16,442.66,442.68,442.91,441.68,76954.65,-1.36,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-16,75.83,75.4,77.25,74.3,34665.8,0.47,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-16,5816.89,5817.8,5818.27,5816.52,48341.66,-0.86,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-16,458.76,458.32,460.57,456.32,102232.25,-1.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-16,75.68,75.46,76.24,75.1,68468.39,0.07,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-16,5912.24,5913.18,5914.41,5912.05,35619.31,-2.82,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-16,444.97,445.76,446.31,443.48,27028.06,-1.47,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-16,77.32,77.24,77.93,76.32,100524.55,-2.65,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-16,5861.58,5861.54,5861.74,5861.05,105551.71,-2.26,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-16,451.66,451.83,452.23,450.5,35001.14,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-16,78.04,78.02,79.49,76.75,50939.94,2.18,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-16,5797.83,5797.24,5798.21,5796.74,72994.85,-1.87,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-16,444.47,443.93,445.44,442.75,18861.08,-1.57,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-16,75.45,76.43,78.2,75.29,102150.45,2.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-16,5668.47,5669.08,5670.63,5667.21,87154.42,-1.18,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-16,455.97,455.62,457.16,454,48779.41,-1.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-16,77.73,77.9,78,77.7,44687.35,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-16,5819.86,5820.46,5821.85,5818.9,41043.57,-1.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-16,444.55,445.31,445.83,443.2,14291.8,0.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-16,83.9,83.12,84.48,82.94,37188.19,0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-16,5840.45,5840.06,5841.91,5839.07,91998.38,0.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-16,450.96,450.78,451.37,449.82,23740.74,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-16,83.96,84.57,84.75,82.44,51232.16,-0.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-16,5794.89,5794.66,5796.29,5794.33,37625.16,2.71,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-16,458.13,457.25,458.53,456.31,38802.65,1.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-16,84.07,83.59,84.78,81.75,45591.96,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-16,5728.78,5727.92,5730.4,5726.73,11611.77,1.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-16,465.51,465.2,466.16,463.78,35465.07,-0.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-16,82.78,82.07,82.95,81.96,42071.73,0.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-16,83.46,83.83,85.28,82.35,79377.04,-1.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-16,5833.76,5832.8,5834.85,5832.5,101281.7,0.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-16,5662.33,5661.98,5663.85,5661.03,43406.88,0.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-16,450.52,451.07,453.01,449.68,81958.85,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-16,454.45,455.27,455.65,453.85,84871.49,2.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-16,81.66,81.6,82.63,80.69,73310.49,0.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-16,82.88,82.51,84.16,82.22,31781.04,-0.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-16,5717.7,5717.3,5718.2,5716.48,84902.52,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-16,5866.21,5866.48,5868.42,5864.51,30552.33,-0.8,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-16,450.02,449.84,450.56,448.92,46048.67,0.29,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-16,450.34,449.59,451.18,448.12,41898.76,-0.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-15,83.69,83.61,84.28,81.71,72425.8,1.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-15,5925.24,5925.78,5927.68,5923.65,43728.07,2.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-15,450.88,449.93,451.35,448.54,42932.4,1.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-15,84.54,84.42,85.94,83.43,11850.34,-1.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-15,5915.59,5915.82,5916.01,5914.7,97182.67,1.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-15,463.04,462.44,464.29,461.04,75116.55,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-15,80.71,81.32,83.2,80.65,107400.01,1.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-15,5714.64,5713.76,5716.15,5712.56,81266.31,2.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-15,465.73,464.94,465.88,464.65,81945.01,2.19,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-15,73.85,74.43,75.95,73.44,82381.34,-0.64,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-15,5652.83,5653.79,5654,5652.18,60090.37,0.06,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-15,450.32,450.25,450.54,448.9,41264.86,-1.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-15,74.7,74.47,75.29,73.82,58072.78,0.11,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-15,5912.9,5913.27,5913.77,5912.15,47437.53,1.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-15,447.03,447.84,447.88,445.56,101215.49,-2.54,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-15,76.13,76.66,76.98,75.52,64490.18,-2.96,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-15,5853.36,5853.58,5854.01,5852.65,93658.03,2.27,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-15,449.23,448.25,450.56,447.59,14442.13,0.6,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-15,74.6,74.28,75.3,73.98,75459.64,-0.21,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-15,5674.41,5675.2,5675.8,5673.72,92330.46,-1.21,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-15,460.31,460.72,462.51,459.27,39787.57,-2.49,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-15,78.28,77.71,79.41,77.46,24378.77,-0.55,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-15,5941.75,5941.62,5943.04,5940.06,10788.01,-2.17,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-15,442.41,441.54,443.31,440.35,108087.59,-0.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-15,76.85,76.8,76.96,75.51,66107.2,-2.06,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-15,5778.42,5778.43,5778.98,5777.33,103732.46,0.1,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-15,445.27,444.8,446.97,442.86,42335.18,1.01,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-15,78.73,77.98,80.41,76.37,52128.59,-1.94,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-15,5698.53,5697.94,5700.4,5696.41,29692.45,-0.66,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-15,451.61,450.74,453.42,450.04,25649.93,0.6,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-15,74.68,75.51,75.89,73.44,69228,-0.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-15,5841.06,5840.42,5842.01,5838.86,94342.56,0.2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-15,459.67,459.55,459.73,458.78,73015.8,-1.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-15,75.17,74.23,76.18,73.28,46010.25,1.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-15,5682.24,5681.4,5682.33,5680.45,60955.61,0.28,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-15,446.73,446.05,448.55,444.89,65040.92,0.12,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-15,76.88,77.55,78.02,75.01,39648.57,-2.42,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-15,5753.25,5753.08,5754.23,5751.25,83669.73,1.3,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-15,456.32,455.76,457.25,454.06,90405.83,2.89,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-15,77.85,78.2,79.45,75.92,52828.15,2.6,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-15,5782.72,5781.83,5783.31,5780.5,81510.61,-2.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-15,447.65,447.51,449.01,447.2,16465.56,0.82,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-15,77.27,77.56,78.79,77.11,66381.08,-2.81,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-15,5660.83,5659.89,5661.91,5659.16,97621.29,-2.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-15,457.08,457.58,459.1,455.16,62872.49,-2.27,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-15,84.4,84.77,86.3,84.32,40061.15,2.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-15,5671.32,5671.08,5672.73,5669.34,82181.82,1.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-15,466.25,466.39,466.69,465.59,30688.46,0.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-15,83.27,83.68,84.77,82.38,87347.71,2.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-15,5758.8,5758.98,5759.84,5757.38,50016.94,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-15,461.22,460.33,461.3,460.03,18372.89,0.23,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-15,79.47,80.1,80.16,78.19,40622.49,1.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-15,5829.72,5829.88,5830.23,5828.61,80838.02,0.11,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-15,462.63,463.43,464.91,461.01,33854.39,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-15,81.4,80.47,81.51,79.52,87326.3,2.52,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-15,81.52,80.94,81.63,79.77,100629.42,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-15,5845.96,5845.2,5847.23,5844.83,100340.42,0.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-15,5820.86,5821.68,5822.86,5820.77,62205.63,0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-15,465.32,466,466.86,463.67,38978.76,0.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-15,454.1,453.96,456.08,453.46,50962.66,1.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-15,80.96,80.74,82.68,79.34,105817.29,-2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-15,81.83,82.8,82.91,81.5,71415.71,1.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-15,5875.14,5875.61,5876.79,5873.67,46681.28,-2.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-15,5789.55,5788.82,5791.16,5788.32,75525.38,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-15,466.58,466.74,467.15,465.42,72980.18,-1.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-15,456.48,457.34,458.57,455.17,73512.48,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-12,84.9,83.98,85.19,83.88,106324.74,0.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-12,5708.71,5707.74,5709.13,5707.2,68329.89,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-12,454.3,454.57,456.42,452.82,86902.97,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-12,81.08,80.58,82.56,78.95,81332.26,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-12,5830.54,5830.8,5831.82,5830.04,92949.81,0.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-12,454.38,454.81,455.44,452.5,31186.68,2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-12,83.86,83.87,84.55,83.1,59305.23,1.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-12,5813.2,5812.7,5814.77,5811.63,69904.11,1.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-12,452.18,453.09,455.06,450.29,48057.76,-0.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-12,74.79,75.14,75.17,74.2,105771.12,0.38,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-12,5841.59,5841.64,5842.96,5840.89,65777.3,0.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-12,446.01,446.51,448.26,445.82,90851.24,-1.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-12,77.39,77.92,79.05,76.82,65653.59,2.3,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-12,5887.59,5886.97,5888.55,5886.05,35781.55,-0.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-12,442.07,442.3,443.49,441.79,100191.35,-0.02,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-12,77.06,77.44,79.08,75.35,16250.28,2.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-12,5746.35,5746.74,5748.22,5746.2,94020.73,0.47,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-12,442.04,442.07,443.61,441.54,87017.34,1.69,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-12,76.3,77.16,77.96,76.1,79082.45,2.72,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-12,5847.63,5848.35,5849.53,5846.91,70532.4,2.96,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-12,449.61,450.59,451.73,448.29,35552.5,2.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-12,76.22,76.39,76.72,76.09,26547.51,-1.93,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-12,5684.27,5683.99,5685.49,5683.01,25925.64,-2.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-12,445.15,445.85,446.12,443.42,100797.22,-1.38,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-12,75.47,74.51,77.01,72.72,56002.6,-1.26,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-12,5655.7,5654.75,5657.37,5653.27,72336.73,-0.45,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-12,445.46,444.54,445.95,444.38,68021.28,-2.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-12,76.13,76.85,77.41,74.21,47322.39,2.94,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-12,5730.47,5731.19,5731.68,5729.69,19325.46,0.7,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-12,445.61,444.99,446.47,444.65,70518.4,-2.86,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-12,79.79,78.8,81.39,78.57,93811.32,2.34,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-12,5737.56,5737.94,5739.76,5737.2,30002.89,-2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-12,460.1,460.71,462.59,458.9,94780.53,0.57,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-12,77.54,77.38,77.99,75.41,67216.1,-2.48,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-12,5915.61,5915.95,5917.52,5913.62,64208.4,-1.87,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-12,459.82,460.2,461.03,458.02,104156.91,-2.73,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-12,78.41,78.76,80.43,77.12,61618.56,1.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-12,5704.9,5705.67,5707.28,5704.27,18922.95,-1.88,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-12,442.66,442.95,443.89,442.13,19337.47,-0.73,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-12,76.37,75.5,76.86,74.3,91149.93,0.55,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-12,5742.32,5742.14,5744.01,5741.76,13217.84,0.78,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-12,451.49,451.51,452.83,451.04,31710.76,0.68,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-12,81.5,81.37,82.76,80.1,102408.43,2.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-12,5840.62,5840.33,5841.5,5838.42,64398.11,0.48,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-12,462.93,462.57,463.13,460.87,29029.99,0.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-12,80.32,81.16,82.91,78.52,67848.3,1.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-12,5957.07,5956.69,5957.39,5955.5,20330.35,2.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-12,465.34,464.43,466.02,462.48,109177.25,2.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-12,85.43,84.83,85.95,84.56,44029.51,-2.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-12,5696.78,5696.87,5698.61,5695.06,98843.35,-2.22,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-12,448.61,449.02,450.79,447.68,80207.27,2.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-12,83.35,82.82,84.75,82.31,17767,-2.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-12,5681.92,5681.22,5683.47,5679.5,16008.62,-0.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-12,450.37,449.49,451.08,448.15,63586.52,1.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-12,84.6,83.99,85.94,83.9,69474.49,1.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-12,83.38,84.28,84.33,82.6,44270.17,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-12,5832.4,5832.4,5833.46,5830.8,46559.27,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-12,5825.75,5826.5,5827.46,5824.12,101101.62,2.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-12,462.77,461.97,463.24,460.33,106294.86,-0.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-12,449.22,448.4,449.76,446.88,40389.62,2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-12,81.62,81.17,82.79,80.2,85329.94,-2.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-12,80.75,80.87,81.61,79.27,92197.18,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-12,5658.71,5657.93,5660.22,5656.53,25191.06,0.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-12,5784.61,5784.6,5785.82,5783.26,78369.42,-2.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-12,454.05,453.42,454.44,453.2,17544.98,0.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-12,464.41,463.75,464.43,463.36,45883.94,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-11,81.54,82.5,83.47,80.38,61792.21,1.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-11,5770.42,5770.7,5770.77,5768.44,53274.53,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-11,451.74,451.45,453.71,450.24,79595.47,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-11,80.03,80.07,81.83,78.17,64063.92,0.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-11,5863.23,5863.59,5864.41,5861.89,16455.29,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-11,455.54,455.19,456.63,454.31,77001.62,0.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-11,82.57,83.33,85.03,80.84,46519.48,2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-11,5880.23,5881.06,5881.25,5878.9,24645.42,-0.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-11,461.84,462.42,462.84,461.47,18748.86,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-11,77.34,78.04,78.92,76.89,61565.04,-2.35,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-11,5828.56,5829.05,5829.34,5826.8,23102.8,0.79,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-11,447.5,448.33,450.03,446.08,101466.37,0,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-11,74.38,73.93,75.35,73.41,22566.27,2.34,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-11,5837.6,5837.19,5839.19,5836.05,28757.22,2.7,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-11,456.53,456.43,457.14,454.95,55145.78,-2.25,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-11,75.5,75.84,76.15,75.22,97573.47,-1.32,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-11,5666.28,5666.45,5667.29,5664.84,44311.07,0.09,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-11,459.8,459.11,460.28,458.85,28333.19,-1.61,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-11,75.12,75.37,76.59,73.12,20861.01,0.31,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-11,5780.26,5780.82,5782.22,5779,34076.77,-2.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-11,446.6,446.71,447.08,445.46,15639.81,-0.86,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-11,74.92,74.35,75.83,73.55,60466.12,-2.18,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-11,5821.55,5821.27,5822.94,5820.22,28827,0.96,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-11,461.24,461.16,461.31,459.17,64010.32,2.17,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-11,79.54,78.84,79.88,77.6,96006.17,1,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-11,5738.43,5738.54,5738.98,5736.92,52408.22,-2.24,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-11,445.4,445.4,445.53,443.71,96351.96,-1.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-11,73.4,74,74.29,72.45,47186.62,-0.99,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-11,5780.46,5780.7,5781.55,5779.01,76253.68,-1.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-11,452.68,452.45,453.59,451.8,80138.02,2.99,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-11,78.03,77.66,78.36,76.31,66008.78,-2.9,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-11,5719.63,5720.17,5721.38,5719.01,21371.68,1.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-11,458.41,457.74,460.02,457.04,106663.06,-1.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-11,78.45,78.62,80.45,77.63,104330.92,-0.48,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-11,5738.07,5738.19,5739.69,5737.98,106631.68,-1.36,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-11,445.91,445.64,447.59,444.14,32873.15,1.6,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-11,77.25,77.71,78.49,75.32,40303.33,-2.97,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-11,5717.95,5717.5,5719.73,5716.41,19511.26,-0.55,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-11,444.44,443.92,445.76,443.25,103903.14,-2.94,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-11,74.13,74.38,76.34,73.93,80314.13,-1.64,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-11,5902.27,5902.18,5903.94,5901.34,97228.45,1.53,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-11,446.3,445.72,447.61,445.71,105134.9,1,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-11,78.61,78.34,80.28,76.73,33470.1,1.56,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-11,5819.89,5820.4,5820.65,5819.53,37472.2,2.05,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-11,460.94,460.86,462.4,459.89,14345.14,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-11,82.67,82.99,84.36,81.57,16131.87,-1.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-11,5817.34,5817.87,5819.31,5815.67,37419.87,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-11,453.36,452.73,454.46,451.79,40577.62,0.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-11,81.12,81.9,83.44,80.36,15860.78,-2.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-11,5718.47,5718.91,5720.43,5717.37,58327.58,1.7,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-11,455.73,455.15,456.83,453.65,89389.38,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-11,80.97,80.08,81.91,78.58,77312.03,-2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-11,5728.17,5728.13,5729.08,5726.64,55673.09,0.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-11,459.47,459.44,459.94,458.58,41076.11,1.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-11,83.97,84.73,85.23,83.17,46411.13,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-11,80.1,80.18,81.93,78.53,84120.35,-1.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-11,5694.9,5695.52,5697.25,5693.23,95454.71,1.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-11,5778.5,5778.65,5779.53,5776.87,12472.08,2.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-11,461.16,460.53,461.51,460.09,62776.23,-0.5,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-11,462.99,462.74,463.2,462,81935.77,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-11,82.87,82.74,82.92,81.7,67048.17,-0.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-11,81.67,81.56,83.51,80,88380.99,0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-11,5943.33,5942.84,5943.43,5941.91,66088.36,-2.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-11,5850.71,5851.51,5853.23,5849.57,42421.74,2.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-11,466.35,467.19,467.35,465.08,41977.49,0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-11,457.3,456.55,458.43,455.21,67443.97,2.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-10,80.35,81.31,81.55,79.99,96857.85,1.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-10,5936.91,5936.65,5938.7,5936.42,99024.82,2.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-10,459.72,458.87,461.61,458.58,75167.92,-0.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-10,83.65,84.23,84.78,81.73,93793.55,2.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-10,5846.14,5845.44,5846.47,5844.7,62820.4,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-10,464.15,464.82,466.78,462.91,68702.71,-2.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-10,79.44,80.09,80.28,78.89,83442.7,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-10,5926.83,5927.64,5929.45,5926.39,56475.75,1.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-10,446.88,447.79,448.19,444.9,64728.05,0.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-10,75.21,75.22,75.98,74.46,83775.38,-0.37,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-10,5847.65,5847.15,5849.4,5845.86,76459.71,-2.73,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-10,460.54,461.04,462.16,458.94,89405.82,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-10,78.21,77.74,78.54,76.77,35549.45,2.85,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-10,5659.1,5658.79,5660.37,5657.4,51905.13,2.5,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-10,447.27,447.27,447.36,445.72,101865.42,1.61,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-10,74.77,75.36,76.88,74.43,67353.41,1.57,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-10,5685.14,5685.65,5687.46,5683.55,55716.4,-2.05,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-10,442.42,442.41,443.77,441.02,44816.23,0.1,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-10,77.52,77.63,78.94,76.7,32895.91,-0.63,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-10,5656.7,5656.51,5658.16,5655.88,35586.73,-2.7,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-10,454.78,454.82,456.12,453.7,11729.92,-1.82,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-10,75.76,75.4,77.58,73.5,36616.86,-1.45,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-10,5852.16,5852.66,5853.64,5850.84,44755.29,-2.42,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-10,446.57,447.51,447.95,445.34,89406.2,1.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-10,77.93,78.42,80.14,77.51,47833.96,0.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-10,5696.99,5696.4,5697.06,5696.09,37606.46,2.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-10,449.19,448.84,449.44,448.28,40303.35,-2.42,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-10,75.91,76.35,76.37,74.3,51670.04,1.15,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-10,5796.85,5797.08,5798.85,5795.51,16691.1,-1.27,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-10,444.15,443.88,444.79,442.69,67176.73,0.61,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-10,73.3,74.09,75.17,72.72,73950.02,-0.57,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-10,5854.4,5854.32,5855.79,5852.55,63453.91,2.4,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-10,445.6,444.88,446.86,443.26,79413.6,1.86,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-10,77.05,77.53,77.57,76.07,15814.06,0.76,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-10,5929.61,5928.64,5930.62,5927.03,19898.42,-2.83,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-10,448.78,448.32,450.57,446.67,46517.03,1.38,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-10,79.26,78.51,80.76,77.47,22969.65,0.08,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-10,5709.73,5709.9,5711.48,5708.7,70498.32,2.65,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-10,441.15,441.81,442.34,441.08,49596.08,0.25,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-10,74.19,74.91,75.5,73.3,57628.66,-2.61,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-10,5919.33,5919.28,5919.33,5919.23,28435.93,-0.53,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-10,455.54,454.54,455.97,453.71,53259.4,-1.33,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-10,77.71,77.16,78.47,75.4,42901.51,-2.63,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-10,5776.51,5776.24,5777.85,5775.88,81805.92,0.26,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-10,460.65,461.14,461.71,460.25,25097.79,-1.4,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-10,83.98,83.51,84.61,83.08,30477.9,0.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-10,5908.12,5908.41,5909.52,5907.52,29283.99,2.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-10,448.89,448.26,449.32,448.2,56367.84,2.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-10,83.61,83.93,85.49,82.8,31961.99,2.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-10,5917.1,5916.3,5918.49,5916.11,29797.97,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-10,459.92,458.96,460.25,457.08,45143.95,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-10,80.8,80.96,82.48,80.08,64574.41,1.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-10,5904.08,5903.55,5905.95,5903.36,36837.92,1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-10,462.33,463.15,465.14,461.21,61247.24,-2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-10,83.38,82.72,85.27,80.83,81964.43,0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-10,81.37,81.08,82.05,80.41,37101.23,-2.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-10,5945.71,5946.59,5947.67,5945.02,42327.33,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-10,5835.66,5836.15,5837.4,5834.94,68585.54,2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-10,453.41,453.25,454.73,452.96,89315.6,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-10,459.27,459.87,461.68,457.39,53960.77,1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-10,82.18,81.86,82.93,80.64,79787.49,1.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-10,82.73,83.28,84.09,81.43,34782.05,0.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-10,5694.04,5693.57,5694.5,5692.27,31638.71,-2.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-10,5781.08,5780.65,5781.92,5780.34,53260.75,0.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-10,461.83,461.79,462,459.96,97521.95,2.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-10,447.25,447.87,448.8,446.29,13741.31,0.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-09,80.86,80.73,82.31,80.56,20039.34,2.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-09,5892.14,5892.92,5893.99,5891.87,12422.35,-1.07,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-09,452.23,451.28,453.93,450.91,77038.4,-1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-09,82.73,82.22,82.75,81.81,102256.26,2.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-09,5812.15,5812.86,5813.76,5810.68,25312.66,0.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-09,457.99,458.67,460.22,457.52,65917.94,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-09,80.84,81.35,82.49,79.15,98339.17,2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-09,5871.53,5872.49,5874.06,5870.26,55185.44,2.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-09,457.15,457.51,459.09,455.61,12088.24,-1.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-09,77,76.47,78.69,74.57,52152.14,2.87,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-09,5885.88,5885.79,5887.4,5885.24,105603.41,-2.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-09,449.56,448.69,449.62,448.11,62389,-1.03,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-09,76.32,75.87,77.23,74.47,83904.52,2.74,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-09,5669.02,5668.11,5670.16,5666.3,51215.83,-2.95,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-09,446.59,445.62,447.42,444.87,52149.29,-0.32,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-09,76.22,75.79,76.6,74.43,78455.22,2.02,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-09,5722,5721.51,5722.56,5721.18,76882.74,0.87,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-09,443.25,443.52,444.49,441.35,18330.11,0.14,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-09,74.44,74.99,76.45,73.33,21959.37,1.15,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-09,5911.09,5912.03,5912.33,5910.99,98165.18,-0.65,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-09,455.08,455.85,457.01,454.93,31197.9,-1.99,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-09,73.72,73.95,74.28,72.8,75255.74,2.22,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-09,5831.9,5832.35,5832.36,5831.65,95192.54,0.75,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-09,448.2,448.76,448.98,447.46,58225.52,2.51,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-09,76.13,76.79,78,74.69,48279.33,0.79,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-09,5866.04,5866.89,5867.45,5864.39,13097.63,0.92,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-09,443.72,443.09,444.75,441.73,72332.55,0.97,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-09,77.07,78.01,78.48,75.78,29474.79,-2.96,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-09,5654.26,5653.71,5655.56,5651.87,15488.5,-2.08,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-09,444.64,445.05,447.01,443.82,104788.19,-1.85,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-09,79.06,78.77,80.66,76.85,19865.06,-0.69,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-09,5924.61,5925.33,5926.8,5922.66,41226.31,-2.32,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-09,455.06,454.84,456.03,454.09,60681.13,1.31,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-09,76.71,77.48,78.91,76.37,83141.12,-0.66,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-09,5745.91,5746.06,5746.22,5745.05,103644.17,-1.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-09,446.44,446.9,448.55,446.38,101275.59,-0.09,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-09,73.71,74.53,74.73,72.73,48163.67,-2.5,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-09,5939.83,5940.81,5942.76,5939.37,101297.81,2.1,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-09,449.65,450.6,451.29,448.47,16042.36,1.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-09,78.95,77.99,80.28,77.17,22885.74,0.94,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-09,5784.27,5784.76,5784.89,5782.27,72983.47,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-09,442.22,442.17,442.98,440.67,11445.32,1.29,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-09,79.76,79.1,81.16,78.92,14063.23,-2.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-09,5912.17,5912.2,5914.12,5910.75,63207.78,0.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-09,448.27,447.76,448.84,446.34,60655.23,0.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-09,81.36,80.38,82.23,78.48,95848.17,0.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-09,5810.51,5810.95,5811.65,5809.08,103393.66,-0.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-09,458.6,459.24,461.15,457.85,12728.38,-1.57,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-09,82.56,82.12,82.72,81.48,15636.12,-0.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-09,5923.19,5922.59,5924.29,5921.28,26773.82,1.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-09,463.79,463.79,465.79,463.11,24237.55,0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-09,80.78,80.75,80.89,79.66,96543.79,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-09,5900.03,5899.27,5901.1,5898.63,26472.16,2.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-09,463.4,463.49,463.87,462.56,35864.86,1.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-09,83.06,83.58,83.91,81.37,74074.19,2.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-09,82.86,82.61,84.69,81.06,17093.83,-0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-09,5922.34,5922.78,5923.98,5920.62,41623.22,-1.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-09,5668.14,5668.1,5669.94,5666.21,18852.48,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-09,456.83,456.64,458.35,455.55,39538.42,1.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-09,453.66,454.24,455.17,453.41,58421.71,2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-09,83.93,83.38,84.08,83.31,17532.85,0.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-09,83.69,82.93,84.1,81.86,81765.61,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-09,5867.27,5866.4,5869.23,5865.9,91552.46,-2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-09,5763.73,5763.97,5765.2,5763.37,108149,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-09,460.81,461.44,462.63,458.88,37245.26,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-09,464.27,464.12,466.24,463.9,109975.53,0.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-08,80.02,80.69,82.06,78.3,29326.84,1.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-08,5937.33,5937.56,5937.57,5935.97,39968.71,-0.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-08,464.39,465.14,466.08,464.31,106687.45,2.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-08,83.11,83.16,84.17,81.51,19011.53,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-08,5692.93,5692.71,5694.39,5691.55,54193.63,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-08,464.71,465.39,467.09,464.08,96354.16,1.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-08,82.83,83.17,83.51,82.45,52693.37,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-08,5852.51,5852.19,5854.2,5852.05,88515.92,2.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-08,460.77,460.51,460.81,459.88,91302,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-08,74.18,73.97,74.83,73.55,93883.74,1.94,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-08,5659.87,5659.66,5660.11,5657.82,89433.41,2.52,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-08,456.98,457.79,458.06,456.86,35107.36,2.62,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-08,75.03,75.07,75.11,74.82,108409.69,2.48,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-08,5880.91,5880.05,5881.15,5879.9,42715.2,-2.04,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-08,451.7,452.05,453.32,451.56,97642.59,1.71,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-08,75.03,75.78,77.54,73.84,36348.84,1.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-08,5653.81,5654.45,5654.51,5652.15,58180.16,-0.62,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-08,447.21,447.09,447.5,445.2,86546.17,-2.44,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-08,74.69,75.01,75.63,72.88,100075.98,2.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-08,5692.59,5692.59,5692.64,5691.72,56168.08,1.87,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-08,450.68,449.96,451.86,449.42,102093.02,-0.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-08,74.32,74.37,76.26,74.11,72167.9,1.13,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-08,5815.37,5816.08,5816.23,5813.85,30083.99,-1.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-08,450.17,451.15,452.69,450.09,81875.21,-2.24,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-08,76.22,76.31,77.78,76.16,53660.54,-1.53,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-08,5925.4,5924.58,5926.42,5923.51,102769.75,-1,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-08,460.97,461.04,462.68,460.31,50563.47,-1.18,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-08,79.35,78.66,80.26,77.62,37669.52,-1.91,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-08,5749.32,5749.6,5751.3,5748.26,44935.5,1.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-08,460.99,460.46,462.51,459.83,95204.29,-2.4,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-08,76.81,77.67,79.35,75.99,54787.95,0.09,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-08,5706.05,5706.25,5706.34,5705.94,19955.69,-2.7,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-08,458.01,458.12,459.51,456.86,35821.29,-0.78,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-08,74.16,75.09,75.19,73.4,17264.91,0.3,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-08,5748.73,5749.53,5751.36,5747.59,22936.95,0.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-08,445.83,445.67,447.79,445.58,105592.23,-1.11,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-08,74.98,74.25,75.77,73.87,35747.86,-2.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-08,5810.47,5809.78,5811.38,5808.74,45901.34,-0.78,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-08,454.84,455.27,456.9,454.52,79505.7,-0.59,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-08,75.45,75.14,75.97,74.07,105741.86,-1.08,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-08,5764.08,5765.08,5765.71,5763.64,95909.18,-2.49,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-08,443.67,442.75,445.51,442.36,66131.68,-2.29,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-08,80.09,79.76,80.92,79.19,108062.04,-2.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-08,5863.94,5864.9,5865.11,5862.87,13839.03,2.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-08,450.78,451.12,451.72,449.79,78781.6,-0.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-08,81.2,81.89,82.67,79.34,19876.02,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-08,5708.86,5709.38,5709.4,5708.11,70970.66,-2.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-08,451.94,451.16,452.43,450.65,93779.79,1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-08,82,81.45,83.31,80.63,16148.72,0.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-08,5807.26,5807.64,5809.06,5806.47,27657.28,2.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-08,456.29,456.09,457.11,455.19,17017.76,-1.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-08,80.06,80.27,81.96,79.11,64775.49,0.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-08,5875.49,5876.2,5878.01,5873.97,84971.16,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-08,452.46,452.72,453.22,450.49,43260.98,-1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-08,79.79,80.1,80.12,79.48,56076.1,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-08,83.48,83.85,84.56,82.78,65654.37,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-08,5696.29,5695.61,5698.05,5693.68,29217.7,0.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-08,5820.87,5819.99,5821.51,5819.21,73074.13,0.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-08,457.69,457.93,459.35,455.7,40233.09,0.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-08,454.29,455.24,455.5,453.06,84288.16,-2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-08,79.89,80.75,82.02,77.89,87933,0,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-08,83.43,82.65,84.94,82.59,84552.29,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-08,5693.66,5693.2,5695.56,5692.67,14496.47,1.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-08,5917.91,5917.24,5919.02,5916.15,70549.7,-2.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-08,449.06,449.5,449.67,448.4,32815.2,1.8,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-08,465.15,466.11,467.9,463.42,99790.76,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-05,84.7,84.78,85,83.97,13464.03,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-05,5922.44,5923.35,5923.39,5920.45,80977.28,-1.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-05,447.69,447.99,448.72,445.9,53492.37,2.23,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-05,79.6,80.17,80.57,78.17,49597.53,2.62,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-05,5864.53,5864.07,5866.4,5862.79,80798.01,0.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-05,459.32,460.2,461.22,458.31,72801.45,0.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-05,81.44,81.51,82.72,80.67,86494.65,1.68,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-05,5903.55,5903.15,5904.94,5901.65,33409.86,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-05,458.58,459.55,461.51,457.37,28428.21,-2.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-05,74.12,74.39,75.51,72.99,108097.45,-2.3,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-05,5820.95,5820.81,5822.23,5820.79,47264.02,-1.62,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-05,454.78,454.6,455.37,454.54,48915.94,-2.02,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-05,75.57,76,77.16,75.33,37265.36,0.18,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-05,5726.92,5726.89,5728,5726.86,98970.59,-2.65,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-05,459.99,459.7,461.29,459.49,92627.1,-0.58,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-05,77.25,76.52,78.29,75.47,77119.26,-2.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-05,5665,5664.91,5665.81,5663.42,59882.44,0.26,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-05,452.32,452.19,452.96,450.6,43927.55,2.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-05,73.34,74.03,75.44,72.56,37960.54,0.9,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-05,5858.87,5859.74,5861.31,5857.39,63777.77,-0.85,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-05,442.52,441.74,443.55,440.05,49634.9,1.12,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-05,74.78,75.26,76.69,73.18,82029.95,-1.93,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-05,5933.12,5932.75,5934.72,5931.33,31369.97,-2.97,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-05,443.75,444.29,444.78,443.65,81509.62,-0.14,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-05,75.11,74.88,77.1,73.02,82074.54,-1.78,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-05,5780.28,5780.05,5782.21,5779.44,88876.07,-1.12,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-05,458.57,459.15,460.11,457.14,97497.81,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-05,76.55,77.07,78.35,75.38,64378.58,-2.08,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-05,5744.69,5745.45,5746.49,5744.13,80248.97,-1.6,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-05,457.13,456.47,457.83,455.19,60796.77,2.8,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-05,75.15,75.41,76.31,73.32,64207.19,2.47,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-05,5695.28,5694.85,5696.01,5693.58,26323.08,0.67,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-05,443.75,442.85,444.47,441.13,104019.42,-2.71,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-05,74.92,74,75.31,72.92,91913.65,-1.67,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-05,5702.5,5702.95,5703.04,5701.95,106215.96,1.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-05,445.52,444.8,447.44,444.37,74547.66,2.08,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-05,74.15,74.12,75.62,73.84,90098.16,-1.37,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-05,5872.46,5871.96,5873.24,5871.45,97534.33,0.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-05,455.94,455.29,457.09,453.56,66180.5,1.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-05,77.05,77.49,77.92,76.33,105455.49,-2.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-05,5657.9,5657.45,5658.18,5655.45,29625.72,2.27,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-05,443.02,442.1,444.19,441.77,10928.39,0.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-05,81.11,80.49,81.94,79.63,93629.97,-0.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-05,5839.43,5838.74,5840.99,5838.3,62686.09,-0.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-05,446.56,446.26,447.22,445.44,39148.9,-2.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-05,80.62,80.35,80.88,79.28,83581.37,1.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-05,5895.33,5896.05,5896.66,5893.66,48177.49,1.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-05,457.95,458.07,458.3,456.7,46578.72,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-05,82.62,82.71,84.24,81.38,17901.14,0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-05,5710.9,5711.78,5712.9,5709.62,67749.28,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-05,455.74,455.41,457.56,454.79,40635.3,0.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-05,80.66,80.81,80.82,79.48,10578.78,-1.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-05,5863.84,5863.42,5863.95,5863.39,42307.93,1.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-05,453.84,454.1,455.3,451.91,44449.83,2.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-05,82.4,82.86,84.34,80.84,27852.52,-0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-05,80.79,79.87,82.09,78.36,108491.35,-1.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-05,5774.63,5775.55,5776.59,5774.07,93694.41,-1.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-05,5808.17,5808.35,5809.11,5807.3,80087.99,-2.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-05,455.85,455.69,457.13,455.03,68299.79,0.09,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-05,452.26,451.37,452.74,450.34,49263.76,1.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-05,80.53,80.23,81.21,80.15,84637.53,-2.2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-05,82.89,83.7,84.55,81.86,20855.46,2.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-05,5682.74,5682.02,5684.67,5680.34,32891.76,-2.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-05,5676.49,5676.09,5678.48,5674.98,26755.01,-1.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-05,466.93,466.12,468.38,465.02,10127.02,-0.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-05,465.11,464.82,465.47,464.36,94095.85,-1.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-04,80.95,80.11,82.25,80.02,108510.7,2.55,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-04,5819.69,5819.6,5819.8,5818.72,16720.34,2.26,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-04,448.61,447.77,450,447.07,108993.28,-0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-04,84.81,84.17,85.18,82.67,37819.58,-0.74,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-04,5859.13,5859.72,5861.11,5858.06,109662.89,1.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-04,457.71,458.2,459,456.07,51831.37,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-04,84.09,84.55,86.02,82.23,14619.52,-2.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-04,5929.88,5929.32,5931.11,5928.11,38012.39,-0.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-04,462.42,461.95,463.35,460.03,108719.84,-2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-04,77.94,77.84,79.32,77.28,34276.57,-0.62,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-04,5813.34,5813.05,5814.57,5811.26,26020.21,-1.08,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-04,456.95,456.6,457.59,455.14,64928.75,2.8,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-04,75.02,75.44,75.7,74.9,21016.7,1.67,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-04,5897.18,5898,5898.17,5896.54,103746.98,1.9,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-04,445.63,445.16,446.48,443.24,102102.14,1.05,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-04,78.02,78.53,79.32,76.34,94260.22,1.68,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-04,5692.27,5693.19,5694.99,5691.74,17801.8,-0.1,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-04,444.91,445.2,446.85,444.2,25901.99,-0.61,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-04,77.69,77.37,79.51,77.18,80689.27,-0.08,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-04,5852.34,5853.3,5853.74,5851.87,51531.9,-0.56,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-04,441.25,441.32,441.89,440.34,103922.52,0.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-04,78.9,78.19,80.6,76.49,105217.15,-1.21,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-04,5904.8,5905.77,5906.31,5904.67,38866.97,0.22,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-04,449.23,449.79,451.44,447.35,101073.49,-1.84,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-04,76.04,76.13,77.76,74.77,80448.94,-0.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-04,5696.16,5696.61,5698.18,5695.66,24604.64,-2.96,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-04,444.42,443.58,446.13,443.05,60290.1,-1,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-04,77.9,77.74,79.83,77.31,95820.42,2.76,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-04,5929.26,5928.29,5929.65,5927.71,16899.43,1.58,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-04,447.69,446.72,448.4,446.24,20290.5,1.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-04,73.6,74.26,74.53,73.26,79843.8,-0.09,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-04,5916.26,5915.67,5917.55,5914.89,79655.01,-0.03,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-04,444.37,444.21,444.76,443.67,59905.38,2.47,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-04,74.62,74.94,76.7,73.35,69622.59,-0.93,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-04,5920.97,5920.95,5922.7,5918.98,75675.67,0.48,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-04,451.24,450.71,451.34,449.69,54566.53,-1.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-04,74.6,74.48,76.43,72.98,93260.42,-0.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-04,5808.12,5807.49,5808.84,5807.34,39662.95,0.11,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-04,447.8,448.79,450.31,447.21,109660.75,1.52,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-04,76.59,77.06,78.92,75.43,53339.04,-1.61,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-04,5743.25,5742.55,5743.32,5741.09,16240.1,2.65,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-04,453.84,454.13,454.21,452.85,78695.7,-0.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-04,78.62,78.89,80.32,78.12,59659.02,2.02,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-04,5805.08,5806.01,5807.33,5804.47,63183.36,-0.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-04,459.41,459.31,459.52,458.19,99914.02,0.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-04,81.84,80.97,83.52,78.98,23381.22,1.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-04,5657.96,5658.78,5660.09,5656.38,52671.35,-2.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-04,450.82,451.56,452.17,450.49,75676.11,-1.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-04,81.84,82.32,82.68,81.64,86812.37,-0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-04,5679.24,5678.59,5679.48,5677.5,94826.98,-0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-04,451.71,451.06,453.15,449.46,31523.17,2.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-04,83.89,82.9,84.91,82.32,37995.21,2.76,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-04,5727.38,5727.71,5729.15,5726.04,50834.47,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-04,465.15,465.45,467.13,463.35,72970.67,1.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-04,80.92,81.11,81.8,80.9,28831.94,0.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-04,84.42,84.21,85,83.92,47166.69,2.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-04,5714.05,5713.37,5714.89,5711.68,102444.69,1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-04,5816.57,5817.09,5818.92,5816.42,77945.06,2.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-04,453.74,453.35,453.79,453.17,24240.04,-1.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-04,454.36,454.36,456.03,453.74,18438.01,2.6,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-04,82.63,83.35,83.44,81.76,97036.95,2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-04,80.51,80.54,82.31,78.74,56768.14,0.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-04,5741.49,5740.91,5741.96,5739.37,43198.79,-2.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-04,5769.19,5770.11,5770.34,5769.08,27773.5,-0.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-04,452.64,451.71,453.8,451.17,104366.87,-2.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-04,460.19,459.88,460.19,457.89,63525.16,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-03,82.92,82.99,84.42,81.22,93422.61,1.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-03,5709.22,5708.92,5710.28,5708.13,33833.78,0.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-03,454.77,455.08,455.28,453.02,94044.8,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-03,79.66,79.87,80,78.73,45819.5,-1.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-03,5880.02,5881,5882.08,5878.27,23413.69,-1.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-03,460.83,461.5,462.79,460.67,66239.01,2.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-03,83.83,84.39,85.57,83.36,83608.24,0.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-03,5776.83,5776.1,5777.95,5774.18,43483.41,-1.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-03,458.61,458.2,459.82,458.14,75874.24,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-03,76.1,75.58,77.1,74.72,66952.53,-1.43,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-03,5868.79,5869.17,5869.43,5868.58,13109.57,0.37,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-03,443.95,444.41,444.75,442.84,11680.81,-2.34,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-03,75.19,75.08,76.5,73.32,62214.92,2.93,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-03,5830.43,5829.86,5831.31,5829.84,91655.67,-2.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-03,453.78,453.47,454.76,451.6,93574.27,-2.08,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-03,74.68,75.49,77.21,73.44,64004.49,1.13,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-03,5884.95,5885.62,5886.26,5883.32,34709.36,-2.38,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-03,454.55,454.13,455.3,452.39,106261.12,1.35,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-03,75.4,76.33,78.08,73.67,64496.02,-0.58,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-03,5751.82,5752.02,5752.68,5750.46,86499.51,1.52,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-03,445.66,446.29,446.91,445.32,38943.75,-1.87,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-03,75.95,75.64,76.47,74.28,30522.76,-0.53,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-03,5674.88,5675.04,5676.94,5674.81,39182.42,-0.55,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-03,460.78,460.46,461.82,460.3,42946.02,1.94,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-03,74.19,74.02,76.1,72.68,91159.71,-0.63,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-03,5892.51,5891.64,5892.92,5890.3,85406.34,2.68,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-03,448.47,448.65,450.26,446.54,65677.32,-0.03,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-03,76.5,76.75,78.26,76.09,85381.9,1.01,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-03,5652.74,5653.19,5653.52,5650.94,38840.53,-0.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-03,446.21,446.38,447.7,445.63,47962.05,2.56,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-03,74.68,75.06,76.25,73.2,17766.31,-2.24,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-03,5897.83,5897.76,5898.28,5895.92,11053.56,-1.31,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-03,451.34,451.66,452.21,450.98,44201.15,-2.5,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-03,76.38,76.45,76.74,75.83,27884.87,-2.94,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-03,5659.94,5659.41,5659.94,5657.47,87730.74,1.12,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-03,442.66,441.99,442.98,441.98,85880.93,-2.25,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-03,72.89,73.8,74.2,72.13,52179.29,2.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-03,5935.6,5935.67,5936.63,5935.38,10450.81,2.63,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-03,457.79,458.26,459.6,457.27,76848.69,2.85,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-03,76.37,75.54,76.37,75.14,19183.64,0.69,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-03,5759.79,5759.37,5761.1,5758.45,62626.79,-1.14,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-03,456.6,457.24,458.16,455.14,96175.83,-2.63,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-03,80.83,80.99,82.78,80.77,72539.22,0.21,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-03,5684.77,5683.99,5685.23,5682.7,90715.52,-2.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-03,449.34,449.42,450.76,449.08,34640.41,0.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-03,83.89,83.39,84.61,81.98,83914.16,-2.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-03,5780.94,5779.96,5782.04,5779.43,28921.78,-1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-03,456.24,455.7,458,454.35,60845.04,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-03,80.98,81.3,81.56,80.36,60596.53,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-03,5859.39,5859.05,5859.75,5857.29,11774.41,1.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-03,455.86,455.51,457.02,453.88,96191.16,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-03,79.97,79.88,81.81,79.06,89482.48,2.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-03,5781.57,5781.1,5782.05,5780.47,96943.53,2.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-03,454.05,454.68,454.91,453.64,59001.1,2.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-03,81.78,82.7,84.08,80.16,13236.08,1.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-03,83.69,83.83,84.02,82.19,83804.42,2.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-03,5868.42,5868.94,5869.01,5866.9,11793.78,1.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-03,5840.18,5839.48,5840.46,5839.29,59971.96,1.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-03,452.63,453.34,455.1,451.6,101860.06,0.13,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-03,448.14,447.9,449.25,446.38,28888.18,-1.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-03,83,82.38,83.75,81.64,92167.06,-2.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-03,84.02,83.28,84.29,82.42,48328.84,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-03,5746.15,5746.63,5746.81,5745.49,76352.66,-1.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-03,5919.01,5919.04,5920.34,5918.14,48951.06,-0.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-03,451.55,451.91,452.98,450.7,85925.37,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-03,448.82,449.33,450.56,448.5,99879.67,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-02,80.44,80.52,81.24,80.01,44770.61,-0.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-02,5768.08,5768.7,5769.51,5767.4,87141.4,-0.63,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-02,466.86,467.08,469.02,465.33,106893.58,0.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-02,80.5,80.65,81.32,79.91,108940.09,-0.74,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-02,5672.94,5672.6,5674.34,5672.35,47211.62,1.07,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-02,447.95,448.41,448.83,447.71,102512.08,0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-02,79.7,80.7,82.51,79.05,87955.09,0.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-02,5774.36,5774.56,5775.94,5772.73,98586.18,-1.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-02,457.06,456.72,458.65,455.44,38591.2,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-02,74.38,74.24,74.61,73.8,92977.59,-0.57,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-02,5902.35,5901.94,5903.07,5900.08,54665.04,1.78,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-02,451.12,451.42,452.63,449.78,44368.25,-1.3,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-02,77.85,77.58,79.25,76.18,20089.15,-2.79,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-02,5809.89,5810.85,5812.59,5808.53,80383.48,2.25,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-02,458.57,459.22,460.21,457.96,97336.35,0.46,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-02,74.65,75.5,75.58,74.61,53383.45,2.58,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-02,5742.96,5742.64,5743.69,5742.58,89662.58,-1.87,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-02,455.05,455.71,457.39,453.12,13276.18,2.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-02,75.69,74.89,76.49,73.01,91782.94,-2.33,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-02,5895.16,5894.39,5896.69,5893.25,38968.82,1.22,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-02,445.63,444.77,446.04,444.2,37974.36,-1.8,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-02,77.45,78.21,79.89,77.25,81334.58,2.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-02,5723.06,5723.49,5725.33,5721.42,99685.68,2.6,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-02,442.92,443.33,443.64,441.08,61230.3,0.45,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-02,75.09,74.94,76.21,73.5,35124.39,1.76,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-02,5836.36,5836.93,5836.94,5834.44,47491,2.18,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-02,449.27,449.88,450.17,448.17,100281.14,-1.38,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-02,77.8,78.73,79.6,77.74,79835.47,-1.54,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-02,5877.7,5878.62,5879.39,5876.05,102316.15,2.59,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-02,455.12,456.1,457.99,453.2,60898.34,-0.89,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-02,75.93,75.94,76.17,75.76,43402.73,-1.1,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-02,5830.91,5830.57,5832.77,5829.52,22796.61,-1.8,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-02,449.92,449.49,451.38,448.74,23433.27,-2.08,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-02,76,75.93,77.19,74.58,46045.31,1.07,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-02,5920.16,5920.42,5922.13,5918.53,76638.09,2.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-02,455.47,454.63,456.74,452.91,104666.75,2.62,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-02,76.81,76.66,78.53,76.07,44816.65,2.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-02,5709.46,5709.26,5711.12,5708.16,92174.79,-1.8,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-02,446.04,445.5,447.82,445.26,25353.45,1.9,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-02,78.42,77.84,78.95,77.84,20937.4,-1.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-02,5946.34,5946.67,5948.27,5945.74,41898.46,-2.15,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-02,445.36,445.15,445.9,443.3,57724.54,1.89,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-02,78.12,77.68,78.97,77.51,87363.12,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-02,5667.86,5667.89,5668.45,5665.99,54187.43,0.86,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-02,450.62,450.91,451.23,450.24,27089.61,-0.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-02,80.5,80.5,81.82,79.51,64214.9,-1.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-02,5865.15,5864.62,5865.21,5863.41,29733.37,0.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-02,464.82,465.06,465.44,463.55,82820.22,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-02,82.99,83.85,83.91,82.18,92972.1,0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-02,5718.63,5718.38,5719.19,5717.19,109047.59,1.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-02,466.78,465.84,467.78,464.9,64836.12,2.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-02,84.82,84.4,86.01,83.96,35272.76,-1.22,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-02,5801.27,5800.68,5802.74,5800.06,102866.45,0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-02,464.84,464.22,465.69,463.54,43853.65,1.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-02,81.86,81.56,83.36,80.31,76556.94,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-02,83.55,84.47,84.64,82.63,30274.32,-0.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-02,5926.77,5926.81,5927.38,5926.65,24734.22,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-02,5729.7,5729.65,5730.56,5728.47,31258.1,1.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-02,456.2,455.2,456.99,454.43,39255.94,2.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-02,451.33,452.2,453.11,450.03,65272.81,0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-02,80.63,79.83,81.61,77.97,66567.46,2.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-02,80.52,80.75,81.16,79.2,73230.36,0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-02,5874.78,5875.5,5876.39,5874.77,77262.84,2.39,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-02,5810.86,5811.36,5811.55,5809.42,94397.18,-0.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-02,456.61,456.57,457.83,455.03,31645.95,-2.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-02,457.07,456.81,457.78,454.99,98243.44,-1.52,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-12-01,81.31,80.43,82.23,80.15,107528.65,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-12-01,5768.84,5768.34,5769.45,5767.17,101710.28,0.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-12-01,454,454.15,455.2,453.75,39595.43,0.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-12-01,85.07,84.28,86.31,83.24,75778.12,-0.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-12-01,5723.65,5724.43,5724.8,5722.49,18302.8,-0.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-12-01,447.49,447.55,447.74,447.1,57751.97,-2.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-12-01,84.65,83.74,84.91,83.32,87521.95,-0.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-12-01,5661.55,5662.54,5663.98,5659.88,76340.57,1.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-12-01,454.16,454.96,456.96,454.05,79840.42,-1.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-12-01,76.99,76.55,78,74.89,39747.77,0.41,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-12-01,5702.25,5701.86,5703.21,5701.08,94789.56,-0.8,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-12-01,452.81,453.8,454.99,452.15,75852.37,-2.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-12-01,77.09,76.7,77.24,76.28,92678.29,-0.42,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-12-01,5700.52,5701.33,5703.09,5699.64,79145.72,-2.81,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-12-01,446.86,447.53,449.23,446.5,13099.5,-2.75,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-12-01,77.28,77.55,78.48,76.26,37588.44,0.64,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-12-01,5900.69,5901.26,5902.21,5898.86,14702.15,1.2,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-12-01,446.81,447.25,448.28,445.68,77777.87,-0.68,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-12-01,77.02,77.32,79.27,76.59,106851.29,-2.43,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-12-01,5777.38,5777.72,5778.88,5776.87,90309.28,-0.39,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-12-01,444.73,445.11,447.01,444.73,11571.71,-1.48,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-12-01,76.78,76.86,78.62,75.29,16125.56,-0.26,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-12-01,5726.72,5726.79,5728.49,5725.91,91849.05,2.86,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-12-01,446.2,446.33,448.28,444.53,67642.3,1.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-12-01,77.27,77.15,77.36,77.12,55511.74,-0.76,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-12-01,5948.3,5948.95,5950.44,5947.73,40646.18,2.47,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-12-01,445.44,445.29,446.12,445.21,44394.87,2.33,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-12-01,74.15,74.91,76.28,72.99,108206.59,0.86,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-12-01,5684.85,5685.05,5686.87,5683.66,62399.88,-0.85,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-12-01,446.08,445.51,446.2,444.99,16164.46,-0.82,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-12-01,73.53,74.44,76.01,72.21,69469.87,-2.65,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-12-01,5656.1,5656.07,5657.92,5655.31,10288.52,1.86,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-12-01,453.71,452.99,454.06,452.17,51113.26,-2.07,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-12-01,76.87,76.65,77.1,74.81,84896.32,-0.02,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-12-01,5688.06,5687.12,5688.36,5686.21,106625.72,-0.14,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-12-01,448.76,448.16,449.92,447.63,32466.72,-1.45,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-12-01,75.05,75.09,76.83,73.34,71668.88,-1.32,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-12-01,5849.99,5849.35,5850.7,5848.71,44055,-0.81,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-12-01,453.25,454.1,456.02,452.6,70195.43,-1.96,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-12-01,77.34,77.54,78.17,75.56,25595.59,-1.18,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-12-01,5680.42,5680.25,5682.18,5680.13,46463.36,-2.8,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-12-01,443.04,443.65,444.32,441.19,36724.69,-0.74,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-12-01,80.53,80.56,81.26,80.47,21837.08,-2.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-12-01,5656.02,5655.06,5657.38,5653.83,10898.22,-1.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-12-01,456.69,457.44,459.11,456.59,101304.78,1.92,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-12-01,84.51,84.64,84.78,83.99,62432.13,0.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-12-01,5894.79,5894.28,5894.98,5893.35,96312.67,2.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-12-01,466.44,465.59,468.32,464.65,80685.58,2.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-12-01,79.15,80.12,80.61,79.14,31134.82,2.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-12-01,5884.34,5883.86,5886.2,5883.09,108943.83,2.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-12-01,453.97,453.08,455.09,451.73,107985.3,1.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-12-01,82.51,82.55,82.76,82.25,42032.32,1.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-12-01,5954.81,5955.28,5955.77,5953.51,52127.63,1.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-12-01,464.07,463.91,465.81,462.4,53217.82,-0.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-12-01,79.74,80.19,81.82,79.52,28282.67,-1.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-12-01,84.22,83.83,84.31,82.6,30274.72,2.61,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-12-01,5659.24,5659.34,5661.19,5658.13,104138.76,-2.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-12-01,5777.58,5778.49,5779.73,5776.65,24314.19,0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-12-01,449.42,450.3,451.95,447.71,84415.26,-0.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-12-01,452.98,453.14,454.1,451.13,105861.01,-1.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-12-01,81.87,82.11,83.97,81.76,33337.16,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-12-01,79.04,80.02,80.9,78.58,76915.74,2.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-12-01,5692.92,5692.33,5693.17,5691.83,93826.93,0.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-12-01,5930.35,5929.4,5931.49,5928.94,41768.72,1.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-12-01,465.36,466.01,466.23,464.41,101153.13,-2.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-12-01,462.15,463.1,463.61,461.72,108022.27,1.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-28,82.15,82.65,82.79,81.85,26187.12,1.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-28,5818.25,5817.58,5819.79,5815.98,20899.56,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-28,452.95,452.32,453.58,451.49,47410.76,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-28,82.97,82.49,84.86,81.15,31993.32,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-28,5704.1,5704.54,5705.56,5702.87,14570.13,1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-28,464.61,464.81,465.76,463.95,32773.97,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-28,81,81.2,81.48,80.8,80127.05,2.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-28,5688.34,5687.6,5688.75,5687.32,26259.2,-0.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-28,463.42,464.3,465.32,463.4,51044.94,0.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-28,76.09,75.28,76.68,73.36,63648.89,-2.81,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-28,5905.81,5906.69,5907.38,5905.17,22288.44,-2.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-28,443.71,444.23,445.09,442.53,16304.36,2.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-28,76.3,75.65,76.3,74.34,46001.99,-2.36,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-28,5807.35,5806.77,5808.36,5806.05,75107.47,-2.34,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-28,443.08,442.88,443.59,442.85,60897.97,-0.77,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-28,77.91,78.32,80.23,77.16,17687.93,-0.33,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-28,5768.63,5769.55,5771.39,5767.6,70386.56,-2.78,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-28,453.04,452.24,453.89,452.22,48640.95,2.68,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-28,75.07,75.3,76.36,74.49,11339.5,-0.76,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-28,5873.92,5873.39,5873.94,5872.31,47644.72,-0.96,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-28,459.73,459.58,460.64,458.88,35915.39,-0.92,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-28,74.7,74.02,75.71,72.49,20757.96,0.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-28,5712.09,5712.76,5713.51,5711.27,102318.19,-2.08,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-28,451.86,451.81,451.87,451.13,54435.38,-2.31,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-28,78.87,78.41,78.96,77.19,39564.23,1.36,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-28,5825.35,5825.07,5825.61,5823.4,72934.92,-0.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-28,456.92,457.22,457.88,455.99,18532.25,2.19,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-28,79.67,78.69,81.55,77.88,104463.46,-0.73,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-28,5721.06,5721.25,5723.2,5719.38,50512.18,-0.49,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-28,446.69,447.25,447.9,444.72,11290.18,-1.9,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-28,78.73,78.61,80.41,76.99,28506.69,0.68,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-28,5919.19,5918.29,5921.16,5917.41,14879.15,1.91,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-28,441.06,441.34,441.74,440.15,56606.26,-1.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-28,76.74,76.26,78.73,75.59,107027.28,1.83,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-28,5919.36,5920.23,5921.02,5918.54,100595.9,2.44,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-28,440.98,441.8,443.22,440.12,52052.23,2.26,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-28,77.6,76.86,78.75,75.86,69780.88,1.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-28,5794.03,5794.77,5795.86,5793.58,76298.78,-1.08,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-28,459.62,459.34,461.36,458.81,74252.89,-1.12,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-28,78.79,78.12,80.61,77.08,67442.17,0.15,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-28,5735.16,5735.82,5737.25,5733.66,35765.68,-2.36,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-28,448.92,449.68,450.26,447.6,96666.08,1.07,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-28,80.62,80.94,81.65,78.73,12290.22,0.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-28,5731.71,5732.23,5732.87,5729.98,11834.04,1.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-28,462.02,461.09,462.82,459.88,23583.29,1.15,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-28,83.51,84.06,85,81.74,94177.78,2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-28,5860.73,5860.07,5862.4,5858.74,65459.53,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-28,451.05,451.65,452.56,450.04,35841.8,2.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-28,80.86,81.1,81.69,79.98,20857,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-28,5843.42,5843.34,5844.05,5841.53,14157.46,2.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-28,461.9,460.93,462.99,459.16,62010.88,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-28,82.12,82.42,83.84,80.86,81997.14,2.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-28,5669.83,5670.44,5672.04,5668.52,101526.68,0.11,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-28,457.45,458.21,458.94,455.83,58570.43,0.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-28,80.61,81.53,82.75,79.39,21977.14,0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-28,83.91,83.41,85.12,83.12,26190.08,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-28,5927.23,5928.09,5929.22,5925.89,79023.92,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-28,5827.19,5826.93,5828.81,5826.66,29488.61,-1.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-28,448.68,449.34,449.51,447.86,59850.95,1.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-28,448.61,448.26,449.84,447.04,96790.37,-2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-28,83.71,83.51,84.56,82.52,64418.99,1.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-28,84.68,84.21,86.32,83.42,63365.75,2.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-28,5916.24,5915.94,5916.29,5914.05,21774.71,0.68,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-28,5699.1,5699.58,5700.63,5697.43,45502.26,2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-28,462.12,462.85,463.24,460.98,23208.96,-1.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-28,449.62,448.67,450.59,448.2,31278.72,-0.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-27,81.61,81.16,83.31,80.89,88702.57,2.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-27,5927.95,5928.16,5928.34,5927.78,57530.12,1.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-27,451.44,451.26,453.14,450.76,86775.06,0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-27,79.4,80.28,82.14,78.79,29510.28,-2.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-27,5802.23,5801.93,5802.68,5801.51,28525.34,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-27,466.71,466.79,467.72,464.85,67644.36,-2.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-27,83.03,82.47,83.27,82.07,78353.18,1.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-27,5860.83,5860.85,5860.99,5860.04,44871.82,0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-27,453.58,453.04,455.58,451.6,63825.67,-1.49,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-27,72.97,73.82,74.92,72.23,38775.79,-0.12,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-27,5901.43,5902.25,5904.17,5901.17,92636.04,-0.21,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-27,459.11,458.3,461.03,456.32,62579.29,-2.59,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-27,76.87,76.04,76.97,74.16,84530,-0.65,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-27,5831.92,5832.71,5834.31,5831.78,17968.18,0.51,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-27,445.5,444.67,445.5,443.11,54283.56,-0.83,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-27,76.47,77.07,78.3,75.42,75808.27,-0.61,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-27,5788.88,5788.74,5790.85,5788.17,100978.37,-0.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-27,444.18,444.07,444.64,443.68,12683.12,-1.71,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-27,76,76.11,77.09,74.37,30063.46,0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-27,5831.05,5830.13,5832.59,5828.83,102238.11,-1.53,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-27,453.26,452.61,454.44,451.44,63353.73,-1.27,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-27,75.77,75.56,76.06,74.73,95484.8,2.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-27,5857.51,5858.1,5858.79,5856.27,73234.06,0.33,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-27,442.66,443.39,445.02,441.49,31228.05,2.55,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-27,75.51,75.3,77.43,74.2,11857.13,1.73,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-27,5843.08,5842.3,5844.25,5841.48,43937.75,-2.95,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-27,457.28,457.65,459.29,456.64,53767.22,-1.3,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-27,77.53,78.51,79.46,77.1,53728.99,0.14,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-27,5785.79,5785.04,5786.1,5784.49,94160.79,-0.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-27,457.48,458.02,459.75,455.95,85897.67,-0.83,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-27,77.31,76.63,78.5,74.75,72980.67,-2.14,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-27,5930.35,5930.1,5931.11,5928.52,45398.97,-2.22,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-27,451,450.92,452.76,450.34,66551.61,-0.73,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-27,74.12,74.36,74.69,73.05,18800.74,0.43,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-27,5826.77,5827.12,5828.24,5825.98,31810.88,-2.92,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-27,450.89,451.38,452.76,449.97,103696.87,-1,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-27,75.94,76.16,77.59,75.87,39065.23,-1.76,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-27,5754.6,5754.11,5754.85,5753.75,106327.21,0.44,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-27,447.6,447.56,448.73,446.78,44057.42,-2.29,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-27,77.81,76.85,78.39,76.23,96626.25,-1.57,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-27,5696.99,5697.31,5698.62,5696.41,42190.25,-2.19,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-27,443.07,443.15,444.89,443,35775.61,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-27,80.56,80.95,82.41,80.45,95717.36,0.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-27,5750.36,5751.11,5751.52,5749.65,55999.66,-0.69,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-27,465.11,464.17,466.94,463.92,23830.75,-1.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-27,82.9,83.53,85.41,82.88,24638.11,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-27,5694.5,5695.33,5696.77,5693.03,42099.97,0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-27,458.4,457.94,459.67,456.94,104036.4,1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-27,81.25,80.46,82.24,79.33,69437.38,1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-27,5930.18,5929.58,5931.61,5927.7,62930.17,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-27,458.28,457.97,458.46,457.02,67318.87,-1.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-27,79.08,79.87,80.37,77.65,107794.62,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-27,5693.48,5694.12,5694.32,5692.52,49464.34,-2.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-27,454.12,454.41,455.6,453.41,80987.6,-0.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-27,83.47,83.56,85.52,81.65,72864.41,0.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-27,80.69,81.45,81.93,80.26,106082.01,1.77,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-27,5681.89,5681.69,5682.68,5680.96,73590.86,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-27,5890.78,5891.63,5892.82,5889.21,55376.23,-0.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-27,463.65,463.84,464.57,463.6,12331.1,2.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-27,459.26,460.13,460.35,457.68,78020.28,-0.28,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-27,81.48,82.25,83.86,80.93,78490.97,0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-27,82.69,83.46,84.89,81.87,32071.64,-1.88,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-27,5934.27,5933.83,5935.22,5933.23,35470.77,2.11,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-27,5867.17,5866.3,5867.36,5865.82,49922.61,-0.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-27,452.26,451.82,453.1,449.92,32757.71,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-27,447.54,448.29,448.31,445.92,56632.02,1.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-26,80.67,80.71,81.48,79.24,80702.88,-1.42,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-26,5807.31,5808.21,5808.25,5805.46,41757.52,-1.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-26,457.91,458.42,458.91,457.43,20821.48,2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-26,84.31,84.39,85.12,83.52,21121.99,-1.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-26,5819.83,5820.63,5820.8,5818.61,71005.13,1.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-26,455.74,455.81,456.4,454.02,28549.42,-2.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-26,80.24,81.11,81.58,78.59,50072.49,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-26,5696.37,5696.81,5698.63,5694.42,25000.93,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-26,453.88,454.62,455.62,452.08,104403.51,0.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-26,76.93,77.01,77.94,75.03,82974.05,-2.38,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-26,5861.23,5860.51,5861.88,5859.67,61641.97,0.21,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-26,458.87,458.47,460.81,457.63,96956.98,0.06,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-26,74.46,74.34,75.12,72.96,72349.25,-1.99,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-26,5876.01,5876.63,5876.77,5874.82,26564.86,-1.17,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-26,457.26,457.13,458.43,455.44,64842.45,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-26,76.66,76.4,78.06,76.14,62299.65,1.42,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-26,5915.54,5915.28,5916.47,5914.22,86020.36,-0.07,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-26,458.65,458.64,460.55,458.63,109686.87,-0.05,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-26,76.56,77.45,78.69,76.2,94359.85,-2.25,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-26,5841.53,5840.62,5843.29,5839.37,72716.71,-2.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-26,459.97,460.44,461.26,458.21,98623.29,-2.24,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-26,74.96,75.61,76.57,73.62,24381.02,-1.66,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-26,5787.82,5788.15,5789.88,5786.83,94534.97,-1.69,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-26,441.47,441.94,442.35,439.62,104176.82,0.34,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-26,78.62,78.67,79.88,78.25,47277.68,2.53,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-26,5730.3,5730.74,5731.46,5729.68,54633.83,0.65,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-26,452.42,451.54,454.32,449.69,13862.05,0.54,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-26,77.78,77.44,78.1,75.84,81015.32,-2.68,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-26,5873.43,5873.33,5875.23,5872.49,64924.3,-1.62,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-26,448.53,447.64,450.32,446.16,95438.26,-1.07,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-26,77.74,78.58,80.43,76.61,33558.7,-2.81,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-26,5905.96,5906.41,5906.79,5904.97,98206.62,1.36,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-26,455.98,456.16,456.85,455.8,33358.56,-2.77,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-26,76.38,75.61,77.01,74.97,106665.92,-2.84,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-26,5830.07,5829.37,5830.78,5828.05,20668.49,-0.64,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-26,449.18,449.09,449.39,448.41,39192.13,1.27,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-26,75.81,76.41,77.61,74.9,89099.57,0.71,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-26,5654.41,5653.67,5654.86,5653.06,33134.93,-1.31,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-26,452.87,452.13,454.47,450.68,26766.22,-2.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-26,78.48,77.68,79.41,76.67,91037.36,0.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-26,5893,5892.77,5894.59,5891.75,69149.73,1.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-26,451.2,451.18,451.47,450.6,89420.72,-1.97,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-26,78.53,78.68,79.54,77.8,73868.84,2.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-26,5659.51,5660.09,5660.73,5657.84,44908.65,-0.15,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-26,450.97,451.01,452.84,450.06,86657.83,-2.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-26,81.82,82.49,84.06,81.59,67990.16,-1.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-26,5769.05,5768.14,5769.39,5766.33,87021.48,-0.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-26,463.41,463.18,463.93,462.8,54311.16,0.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-26,80.95,80.69,82.32,80.59,48828.68,0.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-26,5751.71,5752.35,5752.68,5750.26,31792.61,-2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-26,454.06,453.54,454.76,451.7,63580.18,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-26,82.91,83.42,85.02,82.4,58594.65,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-26,5885.8,5885,5886.13,5884.61,67017.19,-1.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-26,458.8,458.23,460.29,457.22,102908.68,1.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-26,80.54,81.01,82.41,79.54,93298.78,-2.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-26,79.65,80.17,81.45,77.82,38532.43,-0.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-26,5792.62,5791.64,5794.03,5790.14,46996.84,-0.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-26,5903.48,5903.67,5903.81,5901.64,23650.3,-1.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-26,453.95,454.28,454.86,452.75,66551.07,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-26,459.57,460.5,461.97,458.61,23638.92,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-26,83.1,82.52,84.04,80.65,49282.17,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-26,81.52,80.95,81.98,79.66,48163.36,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-26,5718.41,5718.28,5718.74,5718.19,61738.1,0.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-26,5768.39,5767.98,5768.81,5766.05,66089.13,0.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-26,449.75,449.73,450.46,448.94,13919.18,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-26,459.87,459.08,460.6,458.11,60656.11,-1.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-25,84.3,84.38,85.68,83.61,14959.66,-2.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-25,5681.54,5680.91,5682.01,5680.63,101014.62,-0.54,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-25,451.17,450.52,453.03,448.79,93739.76,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-25,81.31,80.35,82.17,79.16,99903.59,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-25,5675.26,5676.09,5677.15,5674.87,44625.85,-0.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-25,451.22,451.35,453.17,451.13,19326.22,2.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-25,82.09,81.93,83.58,81.76,86320.24,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-25,5790.73,5790.6,5792.12,5789.12,105755.53,-1.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-25,463.49,463.34,465.18,462.6,11411.76,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-25,78.88,78.65,80.78,77.18,58135.28,0.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-25,5659.27,5660.26,5660.52,5658.95,27070.83,-0.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-25,458.27,457.72,458.34,456.94,32402.36,-0.89,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-25,74.74,75.47,77.07,73.88,98251,-2.38,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-25,5762.72,5763.61,5764.57,5760.95,66647.65,-2.54,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-25,444.72,444.56,444.81,444.49,82693.87,-2.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-25,76.23,76.08,77.86,74.41,103277.69,1.49,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-25,5832.23,5832.7,5833.14,5831.4,48342.94,-2.4,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-25,456.78,457.38,458.39,455.07,44648.53,0.33,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-25,74.84,74.34,75.61,73.99,30922.87,1.44,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-25,5757.13,5757.32,5757.46,5755.24,80698.52,-2.03,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-25,443.69,444.22,445.28,443.01,56071.61,0.9,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-25,74.83,75.2,75.28,74.06,30284.19,-2.73,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-25,5687.54,5687.61,5687.88,5687.46,15704.49,1.74,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-25,446.24,445.64,446.84,445.21,100655.47,-2.79,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-25,73.54,74.07,75.89,72.19,108071.74,2.89,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-25,5708.58,5708.73,5710.32,5707.37,40941.86,-2.05,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-25,460.28,460.88,462.64,458.43,106806.66,-2.8,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-25,74.56,74.91,76.29,72.67,44776.47,-1.92,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-25,5793.18,5794.07,5795.75,5791.84,108672.56,-0.59,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-25,442.94,442.6,443.81,440.79,28573.69,2.14,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-25,75.67,76.58,77.51,74.48,71129.42,1.72,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-25,5709.86,5708.97,5711.22,5707.98,95399.95,0.52,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-25,441.88,442.2,442.81,441.7,79980.91,0.56,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-25,76.59,76.74,77.56,74.95,28969.24,2.27,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-25,5935.76,5935.58,5937.65,5934.57,55034.77,-1.67,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-25,444.21,443.91,445.69,443.27,60895.82,-0.7,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-25,74.91,74.23,76.25,73.44,57444.04,-1.04,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-25,5721.72,5720.84,5723.72,5719.35,102078.73,1.01,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-25,442.71,442.67,444.11,441.33,14728.97,-1.37,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-25,77.46,77.97,78.4,75.57,72344.84,0.67,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-25,5834.3,5834.99,5835.13,5834.23,80300.88,0.42,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-25,449.74,449.65,450.72,449.58,21039.7,2.55,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-25,77.26,77.27,79,76.55,83854.04,0.3,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-25,5865.6,5866.56,5867.25,5864.04,100768.37,0.13,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-25,450.33,450.47,450.75,448.95,50490.69,-1.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-25,83.15,82.49,83.69,81.53,92985.27,2.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-25,5778.08,5778.86,5780.3,5777.97,13500.35,2.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-25,456.59,457.27,458.32,455.66,35294.37,2.48,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-25,80.23,80.4,82.17,80.06,30337.27,1.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-25,5945.58,5946.31,5946.86,5944.29,10560.33,-1.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-25,456.04,455.12,457.14,453.8,52601.22,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-25,81.76,82.71,82.98,80.53,33286.73,-2.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-25,5698.65,5699.12,5701.08,5696.86,43014.13,1.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-25,464.11,463.15,464.76,461.97,106789.61,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-25,83.44,83.83,84.16,81.81,106448.12,0.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-25,83.26,84.2,85.76,82.28,33457.01,1.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-25,5712.47,5711.8,5714.13,5711.32,11283.25,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-25,5701.38,5702.34,5704.05,5700.71,79791.14,1.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-25,464.57,465.17,466.77,463.63,103889.4,-2.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-25,466.26,466.81,467.46,465.11,25893.59,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-25,82.88,83.14,83.26,82.81,101510.78,-0.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-25,81.12,81.89,82.63,81.02,66901.74,-1.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-25,5774.9,5775.21,5777.07,5773.85,105558.01,2.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-25,5816.36,5817.17,5817.76,5815.37,22636.77,-1.49,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-25,447.76,448.46,450.02,446.51,68870.04,2.55,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-25,456.9,457.36,457.79,455.79,72961.19,0.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-24,82.8,82.66,83.03,82.59,72768.69,0.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-24,5846.06,5847.03,5847.17,5844.68,75302.18,-0.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-24,459.5,459.22,461.11,457.37,95807.36,-1.26,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-24,83.38,82.49,85.08,80.78,99305.3,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-24,5733.87,5733.56,5735.37,5732.99,10046.06,-2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-24,461.68,460.92,463.48,459.57,33722.47,-2.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-24,82.63,83.09,83.7,81.13,106503.61,0.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-24,5868.68,5868.27,5869.11,5866.75,22198.64,2.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-24,448.73,448.1,449.47,446.77,105735.32,-2.49,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-24,77.71,77.04,78.62,76.46,26412.39,-0.8,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-24,5707.78,5708.06,5710.02,5707.36,80504.56,2.71,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-24,455.5,455.35,457.03,453.75,105420.31,-1.15,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-24,76.2,76.81,77.17,75.89,79001.41,0.34,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-24,5773.74,5772.96,5775.2,5772.58,108904.4,2.09,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-24,445.56,446.05,446.25,445.21,99371.08,2.96,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-24,76.66,76.14,77.21,75.87,92667.25,0.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-24,5688.64,5689.41,5689.65,5688.32,76590.09,0.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-24,445.48,445.7,447.27,443.89,31830.03,-1.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-24,76.32,76.28,77.07,74.61,104596.02,1.06,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-24,5749.92,5749.22,5751.25,5748.88,85817.23,0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-24,451.73,450.87,453.26,449.91,70898.11,-1.18,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-24,77.44,76.46,78,75.66,70519.19,0.41,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-24,5731.84,5732.21,5734.15,5729.88,79751.28,-2.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-24,451.49,450.95,452.5,450.19,97283.89,1.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-24,77.89,77.99,79.96,76.47,58759.61,1.22,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-24,5943.59,5943.23,5943.99,5942.49,36101.83,-0.87,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-24,461.29,461.14,463.25,459.87,60929.26,-1.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-24,76.03,75.18,77.91,75.04,28401.41,2.28,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-24,5860.03,5859.1,5862.03,5857.92,91179.04,1.12,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-24,448.89,448.08,449.52,447.43,34232.5,1.98,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-24,74.7,75.68,75.82,73.89,46882.48,1.38,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-24,5757.17,5757.5,5758.45,5756.44,25653.66,-2.7,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-24,447.82,448.07,450.07,446.48,56692.21,2.87,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-24,77.73,77.84,79.06,76.6,67393.86,1.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-24,5928.27,5927.89,5929.78,5926.42,59484.92,-0.45,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-24,453.76,453.09,455.07,452.5,25545.22,-2.52,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-24,77.32,77.95,78.47,77.06,17052.19,-0.92,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-24,5901.96,5902.38,5903.87,5900.02,26213.08,-0.69,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-24,455.66,455.2,456.75,454.7,78154.9,-1.9,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-24,78.4,78.13,78.67,76.48,12986.71,0.69,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-24,5686.5,5686.65,5687.38,5686.48,83955.93,1.93,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-24,441.83,441.23,442.91,439.33,85642.96,-2.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-24,80.1,80.31,81.24,78.95,13718.37,-2.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-24,5927.49,5927.9,5928.3,5926.08,19719.99,0.86,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-24,445.4,444.68,447.17,443.57,76793.92,2.27,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-24,81.6,82.55,84.29,80.29,49632.97,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-24,5782.07,5781.45,5783.05,5780.27,69260.5,0.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-24,460,460.68,462.16,459.98,71229.77,1.92,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-24,80.83,80.72,82.53,78.99,19355.69,-2.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-24,5866.42,5866.52,5867.05,5865.85,70565.02,-1.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-24,451.58,452.48,452.76,450.32,32205.12,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-24,83.79,83.47,84.2,83.09,89588.91,-1.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-24,5863.31,5864.04,5864.93,5861.46,77648.62,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-24,460.26,460.21,461.04,458.52,68422,0.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-24,82.42,83.01,84.24,81.05,102031.46,2.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-24,83.6,83.96,85.51,81.96,89916.55,2.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-24,5773.16,5773.86,5774.76,5772.05,27343.38,2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-24,5665.85,5666.42,5666.85,5664,50940.45,-0.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-24,459.78,460.58,462.22,459.42,80388.72,1.62,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-24,461.24,461.31,461.38,460.74,33363.39,0.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-24,81.91,82.15,82.16,81.77,76123.19,-2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-24,84.46,84.26,86.07,83.3,21527.57,0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-24,5763.11,5762.87,5763.54,5761.54,96455.49,0.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-24,5939.5,5938.51,5940.38,5938.23,47651.21,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-24,447.37,448.29,449.38,446.46,26315.35,-2.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-24,453.17,453.31,455.01,453.12,30612.51,0.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-21,82.51,83.29,83.66,81.07,71201.59,1.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-21,5765.12,5765.34,5766.12,5764.45,12511.82,1.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-21,452.83,453.33,454.03,451.41,36851.05,-1.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-21,80.73,81.08,82.01,79.36,54664.35,2.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-21,5789.31,5790.01,5790.16,5788.7,49084.77,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-21,461.97,461.78,463.67,460.57,34808.31,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-21,80.99,80.32,81.79,78.85,43350.9,2.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-21,5781.76,5781.36,5783.37,5781,79418.08,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-21,463.12,462.68,464.04,461.94,102882.31,-2.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-21,79.54,78.54,80.73,77.85,25898.21,0.95,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-21,5809.35,5809.66,5811.24,5808.52,55756.66,-2.99,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-21,449.86,449.42,450.49,449.2,103164.11,-0.63,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-21,76.46,76.88,78.69,74.89,57165.68,2.62,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-21,5858.81,5857.98,5859.88,5857.25,85410.12,-0.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-21,454.11,454.19,455.94,452.51,21657.06,1.03,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-21,75.1,75.41,76.46,73.32,81199.97,-2.27,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-21,5690.69,5689.95,5691.69,5689.48,72064.84,-0.99,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-21,449.96,450.2,450.89,448.22,104926.62,-0.51,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-21,73.42,74.33,75.83,72.62,59042.64,-0.93,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-21,5715.29,5714.84,5717.03,5713.92,56945.98,-0.32,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-21,448.99,449.22,449.88,448.19,44313.27,-0.63,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-21,74.77,74.63,74.82,73.41,44383.19,0.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-21,5806.77,5805.77,5807.53,5805.54,61722.16,1.45,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-21,456.95,456.92,458.25,456.48,38422.43,-0.62,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-21,74.91,74.11,75.13,73.1,43164.34,2.83,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-21,5656.38,5655.75,5658.17,5654.24,37774.79,2.05,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-21,457.99,457.88,458.59,456.42,74252.86,2.22,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-21,74.84,75.46,76.59,74.3,109973.73,2.07,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-21,5771.4,5772.01,5772.88,5771.32,22180.05,1.27,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-21,452.97,452.86,454.11,451.19,12110.63,-0.06,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-21,73.94,74.8,76.51,73.36,83849.98,-1.33,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-21,5727.08,5726.64,5727.3,5725.87,15529.37,-1.46,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-21,442.82,442.25,443.35,442.22,88566.84,-2.03,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-21,76.22,75.8,76.36,73.84,42877.88,-0.07,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-21,5658.05,5657.76,5659.48,5656.87,37636.45,-1.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-21,446.79,447.46,447.61,446.65,66182.34,-0.04,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-21,75.05,74.11,75.33,73.87,65016.62,-2.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-21,5675.34,5674.79,5675.74,5674.28,49264.98,-2.81,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-21,454.1,454.79,455.82,452.5,53911.01,-0.38,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-21,76.39,77.16,79.15,75.78,75242.61,2.22,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-21,5806.67,5806.06,5807,5804.49,34429.8,0.08,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-21,451.47,452.2,453.38,450.56,38357.41,0.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-21,78.78,78.96,79.24,76.79,95457.1,2.59,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-21,5820.81,5821.3,5821.96,5820.08,51774.27,2.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-21,443.71,444.25,444.84,442.6,44944.68,0.69,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-21,80.36,79.9,81.18,79.14,37903.52,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-21,5818.17,5817.27,5819.49,5816.02,10176.94,-0.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-21,448.2,447.3,449.07,445.84,96494.39,-1.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-21,82.37,82.44,83.47,82.06,10002.08,-1.12,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-21,5949.34,5948.4,5951.28,5947.03,100311.9,1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-21,450.06,449.41,452.03,447.97,107504.31,0.16,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-21,79.35,79.93,81.81,79.34,23206.39,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-21,5955.75,5955.01,5956.75,5953.57,87614.22,0.1,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-21,465.73,466.25,468.1,465.63,93174.04,1.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-21,85.38,84.45,85.9,83.83,39190.21,1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-21,79.74,79.77,80.61,79.49,12160.31,1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-21,5919.68,5919.82,5920.61,5918.82,97556.19,1.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-21,5691.67,5691.57,5692.91,5691.52,41001.45,0.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-21,463,462.02,464.43,461.37,10810.86,0.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-21,453.23,452.25,454.35,450.51,93707.91,-0.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-21,81.45,82.01,83.63,79.55,42567.09,-2.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-21,84.6,84.62,85.39,82.92,24887.98,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-21,5707.36,5707.91,5709.15,5706.14,102356.66,2.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-21,5867.6,5868.4,5869.07,5866.35,88774.82,1.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-21,460.94,460.74,462.63,458.83,37914.73,-0.82,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-21,463.02,462.74,464.52,460.92,69665.46,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-20,80.34,81.01,82.15,78.91,100181.8,0.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-20,5879.74,5880.33,5881.55,5877.85,102288.02,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-20,449.36,449.81,450.95,448.84,57134.92,0.49,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-20,83.63,84.18,84.19,81.83,11815.24,1.41,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-20,5953.65,5953.68,5955.05,5953.6,105109.16,0.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-20,463.3,462.68,464.16,462.14,53065.89,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-20,81.41,81.17,82.63,80.03,32651.23,0.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-20,5708.46,5707.65,5709.26,5707.5,10152.83,0.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-20,458.86,458.23,459.7,456.55,93935.94,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-20,77.88,78.37,79.09,76.13,35923.48,1.76,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-20,5709.1,5709.85,5710.79,5707.4,55452.47,-1.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-20,446.94,446.87,448.31,446.52,86768.02,2.15,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-20,75.82,76.6,77.55,75.72,37188.35,1.04,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-20,5679.66,5678.73,5680.39,5677.68,62065.81,-2.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-20,443.38,443.08,444.64,441.59,99679.46,2.47,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-20,74,74,74.11,72.31,56766.23,-0.03,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-20,5898.56,5898.79,5898.86,5898.09,10565.98,0.32,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-20,458.97,458.65,460.85,458.22,48672.45,-1.51,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-20,75.32,74.83,75.72,74.38,70395.79,-0.04,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-20,5932.2,5931.9,5932.94,5929.94,25517.47,2.41,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-20,450.1,450.98,452.36,449.97,54793.18,0.4,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-20,78.69,78.47,79.13,77.3,34548.46,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-20,5764.35,5765.17,5766.84,5762.55,22936.51,0.32,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-20,449.24,448.93,449.91,447.11,13553.08,-2.26,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-20,75.88,76.55,78,75.11,27135.29,2.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-20,5738.3,5739.06,5740.12,5736.67,78832.05,0.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-20,456.08,455.5,456.71,455.24,101144.11,2.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-20,75.06,75.96,77.76,74.83,23367.18,0.63,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-20,5714.39,5713.42,5714.42,5711.69,67687.93,2.77,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-20,455.06,454.73,455.19,452.8,58496.05,0.18,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-20,78.47,77.8,79.16,76.21,24770.41,1.71,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-20,5909.9,5909.47,5909.98,5909.25,36232.8,1.32,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-20,455.82,456.61,458.38,454.15,99263.45,2.35,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-20,75.81,75.63,76.68,74.14,32858.8,-2.35,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-20,5660.81,5660.48,5661.55,5659.58,40529.38,1.72,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-20,457.06,457.11,458.2,456.53,46830.14,-2.75,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-20,76.83,77.4,79.25,75.81,22479.44,-2.03,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-20,5719.38,5719.6,5719.77,5718.78,23706.35,2.98,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-20,454.47,455.11,455.93,453.99,17201.48,-1.43,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-20,77.13,76.54,78.63,76.47,102026.19,-2.45,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-20,5708.58,5709.32,5709.45,5708.15,26219.21,-2.34,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-20,442.84,443.51,443.91,442.42,55243.45,-0.9,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-20,77.79,76.88,79.35,75.31,86729.3,0.72,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-20,5660.35,5660.61,5662.09,5659.19,35435.5,-1.87,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-20,460.8,460.72,461.04,459.33,32849.53,2.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-20,82.31,82.64,83.68,81.93,59738.11,0.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-20,5944.84,5945.66,5945.99,5943.19,84196.04,-0.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-20,464.51,464.48,465.22,464.08,104929.89,-1.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-20,82.37,83.3,84.65,80.67,31961.24,1.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-20,5669.57,5669.37,5670.08,5668.28,38654.55,2.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-20,463.26,462.6,463.82,460.82,90693.7,-2.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-20,83.66,83.74,84.92,82.01,87533.2,2.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-20,5725.29,5724.48,5726.24,5722.48,67677.41,-0.09,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-20,450.37,450.2,452.13,450.05,99535.35,2.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-20,82.26,81.57,82.44,80.74,90010.01,0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-20,83.54,83.29,83.72,82.14,92735.01,1.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-20,5929.98,5930.12,5930.52,5928.99,38603.23,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-20,5903.34,5902.84,5904.87,5901.71,34122.31,1.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-20,453.53,452.73,453.75,452.59,39847.62,1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-20,460.76,460.01,462.69,458.02,77848.43,-0.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-20,83.67,83.09,83.85,82.63,43244.98,2.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-20,84.72,83.95,85.12,82.72,50742.87,2.43,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-20,5885.4,5884.42,5886.23,5883.79,15131.49,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-20,5689.43,5689.04,5690.61,5688.5,46823.96,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-20,461.49,462.39,462.9,459.97,56218.23,-1.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-20,448.77,448.03,449.59,446.68,51633.2,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-19,81.92,82.13,82.7,81.01,73280.76,1.01,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-19,5837.58,5837.3,5839.42,5835.5,68666.56,-0.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-19,460.22,459.83,461.92,458.06,78974.87,1.06,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-19,81.71,82.08,83.4,80.19,90460.31,-1.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-19,5945,5945.09,5946.62,5944.74,101764.81,1.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-19,458.81,459.55,461.05,457.68,24473.93,2.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-19,83.91,83.31,85.39,82.82,75178.72,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-19,5779.86,5780.19,5781.16,5778.21,29624.27,-1.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-19,460.84,461.61,462.23,460.26,52771.81,0.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-19,75.34,74.59,76.71,74.06,41392.09,2.87,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-19,5830.7,5830.94,5830.94,5830.34,103843.85,-2.75,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-19,455.99,455.9,456.64,454.58,63793.12,-1.21,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-19,79.17,78.27,81.06,77.42,25463.44,-2.29,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-19,5706.72,5705.77,5708.02,5705.32,26944.59,-2.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-19,456.27,455.9,456.95,454.68,34801.99,-2.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-19,76.85,76.61,77.1,75.3,82443.36,2.89,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-19,5853.39,5854.33,5856.1,5852,96965.22,0.86,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-19,457.62,458.15,458.33,457.2,36302.1,-1.79,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-19,77.54,78.19,78.54,76.88,86913.48,0.16,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-19,5834.64,5834.48,5835.11,5833.44,80715.78,-2.72,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-19,457.17,456.76,457.24,456.74,69279.31,-2.06,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-19,75.53,76.47,76.99,74.65,33486.86,-3,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-19,5732.15,5731.19,5732.36,5729.4,52126.65,1.91,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-19,455.09,454.5,456.34,454.02,80560.47,-1.72,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-19,75.69,76.29,76.78,74.25,72009.23,-2.87,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-19,5894.27,5894.37,5894.71,5894.1,87724.54,-1.35,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-19,455.2,456.09,457.42,454.55,26219.93,1.41,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-19,77.95,77.01,78.17,75.06,36499.66,0.16,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-19,5739.36,5738.98,5739.81,5737.86,41644.11,0.4,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-19,446.82,447.21,447.39,446.21,87721.47,-0.19,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-19,75.92,74.96,76.05,73.61,97230.04,-0.4,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-19,5710.19,5710.94,5711.48,5708.44,93406.65,1.55,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-19,457.53,457.79,459.73,455.81,62760.18,1.26,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-19,77.33,77.96,79.7,76.14,58817.99,0.38,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-19,5834.99,5834.56,5836.27,5833.32,12267.85,-0.53,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-19,448.4,448.76,448.87,447.18,12844.16,-1.69,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-19,76.17,76.72,78.61,74.2,26145.26,-1.41,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-19,5724.04,5723.59,5725.16,5723.39,80939.18,0.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-19,458.06,457.38,458.98,455.5,83355.99,2.9,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-19,76.57,77.55,78.76,75.95,67719.73,-1.9,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-19,5937.01,5936.41,5937.59,5934.84,48034.31,0.74,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-19,451.76,451.17,451.77,449.8,13704.97,-0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-19,77.61,78.16,79.71,76.13,16228.61,-2.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-19,5856.87,5856.09,5857.23,5855.87,22603.54,-2.61,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-19,448.29,447.8,450.2,446.58,33380.75,-2.89,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-19,80.95,81.87,82.64,80.63,85197.78,1.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-19,5716.01,5715.57,5717.5,5714.76,24516.26,0.4,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-19,464.53,465.46,465.83,464.45,13725.42,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-19,83.45,83.04,84.15,81.5,87221.85,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-19,5948.9,5949.84,5951.37,5947.35,66534.55,1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-19,466.12,465.88,466.68,465.77,31299.1,-2.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-19,80.11,80.33,81.23,78.96,16401.85,2.32,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-19,5919.94,5919.46,5920.87,5918.65,23863.92,0.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-19,464.77,464.76,465.68,464.66,62935.73,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-19,84.08,84.61,85.09,82.58,32630.96,-2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-19,83.58,83.58,84.61,82.83,96897.18,-0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-19,5943.84,5944.82,5946.41,5943.29,40452.5,0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-19,5745.45,5745.28,5745.53,5743.84,95392.79,-1.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-19,453.24,452.82,455,452.08,16955.24,1.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-19,454.92,455.2,455.56,454.22,10521.79,2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-19,84.92,84.27,86.69,84.24,99163.71,1.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-19,80.81,80.7,82.15,79.14,15912.73,1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-19,5948.66,5947.87,5949.62,5946.7,86899.93,-0.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-19,5808.21,5807.42,5809.22,5806.7,25320.79,1.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-19,462.62,461.79,463.49,460.41,95828.01,1.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-19,456.46,456.91,458.72,455.23,68717.9,2.24,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-18,83,82.87,83.49,82.8,18622.19,-1.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-18,5702.27,5701.42,5702.97,5700.46,28413.2,0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-18,461.36,461.23,461.56,459.67,20318.41,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-18,85.02,84.55,85.75,83.9,36271.76,0.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-18,5833.54,5834.26,5835.65,5832.89,31562.52,1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-18,461.16,460.91,462.18,459.7,42139.14,-2.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-18,80.78,81.16,82.63,79.09,20021.93,0.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-18,5787.96,5788.28,5789.15,5786.8,63781.69,1.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-18,454,453.85,455.48,452.05,25212.03,1.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-18,77.3,78.12,80.07,75.62,30702.71,-2.28,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-18,5808.85,5809.31,5809.47,5808.83,22954.86,1.64,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-18,451.26,450.49,453.22,449.09,77891.59,0.17,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-18,77.15,78.12,78.44,76.67,76642.66,1.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-18,5948.25,5947.76,5948.96,5947.7,29020.19,-2.93,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-18,454.49,455.25,456.79,453.78,45337.92,1.69,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-18,76.46,75.97,76.7,75.74,97075.32,2.79,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-18,5778.11,5779.08,5779.19,5778.02,87172.31,1.09,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-18,457.63,456.79,458.52,456.61,39097.64,-2.56,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-18,75.61,75.04,75.81,74.06,78688.35,-0.89,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-18,5926.34,5926.36,5926.41,5925.3,52026.22,-1.68,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-18,444.97,444.59,445.94,444.14,76058.16,-1.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-18,76.88,76.01,78.44,75.69,50328.92,1.49,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-18,5846.67,5845.82,5847.11,5844.52,39075.56,-0.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-18,458.42,459.06,459.35,456.82,95870.15,-0.67,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-18,76.74,75.88,77.03,74.92,30966.79,2.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-18,5837.16,5836.79,5837.82,5836.29,63054.66,0.78,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-18,455.83,456.18,456.78,455.25,108449.59,-0.87,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-18,75.74,75.98,77.96,74.53,70118.35,-2.61,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-18,5754.45,5754.66,5755.08,5754.07,78043.79,0.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-18,452.47,452.02,454.42,451.09,16041.69,2.96,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-18,74.89,74.98,76.09,74.35,65368.97,1.03,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-18,5915.43,5916.42,5917.08,5914.97,88946.19,1.9,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-18,460.68,460.17,461.1,459.55,27971.05,-2.5,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-18,74.81,74.07,76.47,73.04,34513.68,-2.06,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-18,5919.89,5919.92,5921.75,5918.46,97998.5,2.34,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-18,443.58,442.82,443.91,442.4,92271.31,0.76,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-18,75.73,75.66,76.65,74.59,25871.26,-0.44,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-18,5772.51,5771.63,5774.05,5770.54,61721.1,-0.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-18,452.69,452.82,454.08,451.19,17569.99,1.71,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-18,75.03,74.7,76.33,73.43,77595.72,-0.5,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-18,5819.1,5818.94,5819.67,5817.17,93847.15,0.63,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-18,448.82,449.6,450.12,447.58,57052.92,0.94,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-18,77.03,77.76,78.61,76.37,36665.31,-1.23,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-18,5874.29,5875.11,5876.15,5872.69,39926.3,0.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-18,460.87,461.59,463.19,459.85,64252.57,2.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-18,84.72,84.03,86.07,83.25,72393,-2.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-18,5664.47,5665.02,5666.23,5662.9,63144.78,2.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-18,455.39,456.08,457.32,454.99,98286.04,2.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-18,83.41,83.28,84.88,81.85,15069.66,0.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-18,5764.12,5764.04,5764.67,5762.06,48270.12,1.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-18,449.95,450.58,452.49,448.43,57804.57,2.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-18,83.27,83.69,85.41,82.01,64818.48,0.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-18,5788.51,5787.77,5790.21,5786.74,38459.75,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-18,465.84,465.54,467.48,464.29,28487.21,1.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-18,79.43,80.2,80.29,78.69,20386.12,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-18,84.29,84.15,86.11,83.27,101496.74,0.46,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-18,5687.93,5688.53,5690.33,5686.23,85520.88,2.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-18,5777.4,5777.94,5779.2,5775.87,53066.88,2.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-18,457.86,458.79,460.74,456.4,90261.22,0.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-18,464.57,464.9,466.15,462.92,69958.8,1.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-18,81.4,81.63,82.48,79.99,31531.45,1.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-18,84.99,84.01,86.52,83.94,15499.12,2.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-18,5828.98,5829.81,5829.97,5827.62,28032.29,0.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-18,5956.57,5956.35,5957.79,5956.11,77180.96,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-18,455.25,455.87,457.76,454.73,10886.29,-2.86,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-18,456.25,456.69,458.58,455.33,39507.9,-1.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-17,81.96,81.65,82.43,81.47,34235.36,1.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-17,5876.93,5876.3,5877,5876.16,37244.47,-2.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-17,448.97,448.75,450.2,447.96,91480.23,-1.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-17,81.72,80.79,82.47,79.42,88931.2,0.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-17,5699.42,5700.25,5701.99,5697.75,93108.29,-0.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-17,451.07,451.19,453.17,449.65,100269.41,2.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-17,81.46,81.95,83.82,80.38,14948.23,1.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-17,5923.1,5922.98,5924.66,5922.92,87344.66,1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-17,462.02,462.51,462.87,461.52,23189.24,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-17,77.57,77.08,77.74,75.69,96343.22,2.55,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-17,5845.74,5846.16,5846.25,5844.68,48746.3,-1.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-17,441.83,442.6,444.37,440.45,39813.65,0.24,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-17,73.74,74.28,74.72,71.93,74526.1,1.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-17,5896.12,5896.06,5896.53,5894.23,59313.81,2.8,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-17,459.49,459.98,461.08,459.08,66420.84,2.72,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-17,78.11,78.44,78.57,76.29,10436.79,1.65,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-17,5950.48,5949.49,5950.58,5948.84,14030.28,2.96,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-17,456.49,456.96,458.5,455.99,36220.28,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-17,76.79,76.23,78.64,74.36,92240.44,-0.22,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-17,5949.34,5949.37,5949.57,5949.02,35785.17,0.1,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-17,459.17,458.77,460.78,457.82,29781.62,-1.81,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-17,74.85,74.62,76.57,73.21,11151.63,2.28,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-17,5701.42,5700.97,5702.11,5699.09,25023.68,-1.04,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-17,454.39,455.15,455.77,453.93,17577.71,0.9,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-17,74.84,74.48,75.82,74.27,72060.26,-2.95,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-17,5693.05,5692.33,5693.19,5692.27,67068.22,-2.24,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-17,460.71,460.8,461.84,459.46,107729.46,1.02,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-17,75.84,76.29,77.85,75.27,62932.18,1.52,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-17,5882.97,5883.88,5883.94,5881.37,19275.41,-1.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-17,448.03,448.41,450.27,447.59,79857.74,-0.01,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-17,74.48,74.56,75.14,74.34,85919.21,-1.85,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-17,5668.03,5667.92,5668.81,5666.68,43873,2.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-17,444.61,444.44,445.8,443.41,107560.44,1.54,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-17,76.73,76.87,76.88,75.04,10466.45,0.56,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-17,5776.4,5776.48,5777.88,5775.25,86439.77,-1.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-17,443.13,443.57,443.94,442.85,80019.28,1.66,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-17,74.98,74.84,76.57,74.81,35996.89,-1.44,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-17,5873.15,5873.83,5875.64,5871.4,77551.49,0.98,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-17,458.79,459.04,459.14,457.2,42385.08,-2.29,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-17,76.94,76.66,77.56,75.98,77786.83,1.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-17,5827.38,5826.95,5829.25,5825.32,25898.87,1.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-17,458.62,459.57,460.18,457.97,11802.1,2.26,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-17,80.12,79.63,81.59,78.13,69338.23,-1.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-17,5733.28,5733.9,5734.36,5731.75,79642.81,2.5,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-17,456.21,455.5,457.03,454.1,69003.77,-1.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-17,83.1,83.41,83.71,83.02,79325.53,1.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-17,5929.11,5929.15,5929.72,5927.11,84067.76,-0.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-17,463.12,462.8,464.56,461.3,29752.89,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-17,80.86,81.79,83.44,78.93,17224.08,-0.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-17,5922.7,5922.32,5922.78,5922.25,42783.15,1.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-17,462.64,462.46,463.8,461.65,23698.7,1.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-17,84.18,83.19,86.07,82.38,35572.43,2.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-17,5838.92,5839.84,5840.96,5837.41,109802.25,1.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-17,462.83,462.73,463.89,462.38,61509.9,-1.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-17,80.08,79.93,80.56,78.88,68401.99,1.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-17,81.01,80.95,82.07,79.23,79992.24,-2.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-17,5842.68,5842.1,5843.46,5840.58,105169.6,0.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-17,5760.81,5759.99,5761.8,5758.15,12570.91,1.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-17,458.37,458.36,460.21,456.7,47822.52,2.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-17,459.38,459.52,461.39,458.07,72857.49,0.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-17,82.99,83.39,83.53,81.26,52378.85,0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-17,84.27,83.76,86.06,82.02,101639.26,1.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-17,5922.61,5923.44,5925.26,5920.79,32729.99,1.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-17,5921.05,5920.87,5921.96,5920.34,29589.66,-1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-17,463.62,463.57,465.29,462.65,69665.4,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-17,448.43,448.25,448.89,446.38,105263.01,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-14,81.24,80.57,81.56,79.08,23833.51,1.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-14,5945.12,5945.74,5946.4,5943.26,45116.28,0.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-14,464.9,465.58,466.44,464.31,99379.68,1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-14,80.43,80.91,82.1,79.85,36382.48,2.81,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-14,5939.26,5939.91,5941.02,5939.11,93482.14,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-14,460.79,461.74,463.2,459.42,55914.99,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-14,82.06,82.38,84.25,81.23,75832.2,1.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-14,5952.33,5953.2,5954.99,5951.68,81925.26,1.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-14,451.19,451.43,452.66,450.06,84689.02,1.79,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-14,77.47,77.98,79.53,77.3,70034.74,-1.07,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-14,5702.65,5701.93,5704.5,5701.57,83691.52,-1.22,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-14,446.83,446.12,448.53,444.73,70017.61,0.25,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-14,74.27,74.36,76.2,74.23,86966.95,2.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-14,5786.86,5787.26,5788.09,5786.85,44423.97,2.97,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-14,442.82,443.68,444.74,442.47,57878.32,-1.71,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-14,77.18,76.21,77.83,75.12,33062.82,0.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-14,5682.04,5682.57,5683.38,5681.11,12312.32,1.67,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-14,450.65,451.31,452.09,450.04,30406.7,-1.91,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-14,74.78,74.41,76.46,72.49,67331.27,1.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-14,5726.26,5725.63,5726.71,5724.64,64149.65,-1.07,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-14,446.65,447.01,448.11,445.47,26097.11,-2.31,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-14,73.96,74.75,75.15,72.66,59766.3,-2.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-14,5875.01,5874.96,5875.11,5873.58,58496.89,-0.86,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-14,457.19,457.62,457.82,456.42,42801.7,-2.85,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-14,78.5,78.25,79.54,78.02,66970.67,-1.71,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-14,5902.63,5902.59,5904.13,5901.9,80356.36,-0.64,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-14,450.66,450.72,451.96,449.75,39044.99,2.71,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-14,75.99,75.86,76.72,75.67,76655.35,2.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-14,5687.41,5687.37,5687.68,5686.08,37960.22,2.01,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-14,451.45,450.6,451.84,449.27,102349.58,-2.77,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-14,78.43,77.68,80.27,77.27,48192.31,1.48,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-14,5888.05,5888.15,5888.21,5887.98,41423.84,-0.28,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-14,453.74,454.12,455.02,452.98,30457.46,0.38,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-14,74.66,75.61,77.28,74.27,23982.8,1.41,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-14,5824.57,5825.35,5826.25,5822.95,93830.82,1.77,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-14,460.2,459.76,460.58,458.99,44928.57,0.32,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-14,75.41,75.78,77.15,73.54,106450.93,2.36,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-14,5941.97,5941.55,5943.67,5940.23,88300.33,1.55,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-14,449.62,449.35,449.63,449.1,104976.12,-1.26,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-14,77.39,76.88,77.8,75.82,51349.16,0.21,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-14,5742.06,5742.85,5743.04,5741.57,30193.38,-2.4,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-14,443.24,443.47,444.43,441.53,89519.74,1.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-14,78.2,78.39,79.82,78.03,71361.08,0.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-14,5742.92,5742.93,5743.74,5741.54,55973.38,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-14,445.49,445.36,446.19,443.79,102053.65,0.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-14,80.93,80.33,81.72,79.88,109665.51,2.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-14,5787.09,5787.9,5789.02,5785.63,30559.32,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-14,448.44,449.09,450.99,446.57,58676.65,1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-14,83.61,83.73,83.89,82.2,79305.78,1.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-14,5924.44,5923.91,5925.23,5922.8,36079.58,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-14,455.23,456.17,456.72,454.78,108975.5,2.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-14,82.98,82.92,84.79,80.96,83489.63,1.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-14,5872.04,5871.61,5873.04,5871.25,94912.79,1.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-14,462.57,461.68,463.15,461.55,14700.56,-1.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-14,82.82,82.08,83.35,80.89,52302.42,0.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-14,80.15,81.07,82.16,78.25,14659.48,2.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-14,5734.94,5734.72,5736.05,5734.6,105055.68,0.09,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-14,5700.37,5700.39,5702.33,5698.64,58207.96,1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-14,458,457.77,458.14,456.45,104259.1,-1.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-14,449.89,449.95,451.83,448.94,38537.83,-0.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-14,83.49,84.06,84.92,82.37,109229.78,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-14,80.34,79.79,80.77,78.62,93305.33,0.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-14,5659.47,5660.25,5662,5658.7,93805.01,1.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-14,5875.03,5874.53,5876.94,5874.08,59644.13,2.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-14,465.6,466.02,467.5,464,21879.26,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-14,456.69,457.28,458.41,456.36,82381.39,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-13,79.8,79.78,80.28,78.25,62847.28,1.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-13,5659.98,5659.93,5661.44,5658.68,96254.51,-0.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-13,467.04,466.64,468.01,465.7,18990.76,-3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-13,80.27,79.77,80.43,79.34,46701.39,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-13,5857.34,5857.08,5858.64,5856.13,25611.1,-1.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-13,454.14,453.84,456.13,452.15,93114.43,-1.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-13,80.57,80.38,82.24,79.02,84291.59,-0.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-13,5697.71,5697.86,5699.58,5695.91,79815.9,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-13,456.63,456.61,456.74,455.45,51920.6,-2.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-13,76.15,76.45,77.61,75,54505.32,-1.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-13,5948.31,5948.23,5950.21,5947.22,38087.47,1.62,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-13,447.34,447.12,448.85,447.11,66528.09,-1.7,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-13,77.53,77.11,78.27,76.46,71023.54,-1.76,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-13,5783.84,5784.26,5784.66,5781.98,69625.78,-0.51,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-13,460.14,459.9,460.8,459.24,86855.56,-0.42,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-13,77.31,77.06,77.58,76.61,57360.13,-2.04,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-13,5782.53,5782.03,5783.04,5781.89,26656.08,-0.03,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-13,458.18,458.25,459.97,457.99,35968.31,2.11,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-13,76.22,76.98,77.38,75.44,69862.02,-0.28,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-13,5854.1,5853.15,5855.66,5852.25,69043.18,2.51,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-13,449.53,449.2,450.98,447.38,93901.41,-2.83,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-13,77.68,77.73,78.4,77.03,10185.15,-2.94,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-13,5852.86,5852.41,5854.41,5850.74,93274.95,1.67,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-13,441.14,441.94,442.65,440.96,92019.45,1.56,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-13,74.9,74.91,75.79,74.27,27969.61,2.66,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-13,5741.02,5741.47,5741.8,5739.64,22781.72,-1.98,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-13,444.87,445.17,446.15,444.53,25610.74,0.9,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-13,74.15,74.64,74.97,73.97,93299.89,-0.03,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-13,5940.06,5940.19,5940.83,5939.12,11974.52,-1.92,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-13,448.59,449.33,449.78,446.92,42921.92,-2.34,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-13,77.89,78.02,78.52,76.42,86390.09,-0.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-13,5710.56,5710.61,5711.9,5708.79,77696.77,-2.75,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-13,460.93,459.98,461.85,458.66,44059.35,1.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-13,76.65,76.2,78.45,74.64,66368.08,-2.77,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-13,5733.19,5732.42,5734.34,5731.96,74140.23,0.92,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-13,459.36,460.21,461.76,458.05,20512.53,-1.17,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-13,75.63,75.82,76.72,74.29,64582.97,-0.84,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-13,5682.57,5681.76,5683.34,5680.6,109943.69,-1.83,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-13,455.99,455.14,456.3,454.43,10739.06,1.81,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-13,76.5,76.55,77.47,74.75,47000.11,-2.62,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-13,5868.76,5868.62,5869.31,5866.72,55138.29,-1.98,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-13,452.73,452.88,454.55,451.25,47757.02,-2.58,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-13,81.88,81.22,82.28,79.74,42103.05,0.52,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-13,5851.39,5851.99,5853.07,5850.05,13704.4,-2.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-13,453.09,452.74,453.82,452.19,96920.33,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-13,82.79,83.52,84.45,80.87,29815.06,1.01,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-13,5695.07,5694.16,5695.98,5692.23,106280.91,-1.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-13,455.88,454.95,457.74,453.04,12662.39,-2.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-13,81.89,82.59,83.03,81.87,43118.68,-0.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-13,5774.48,5774.29,5775.86,5774.06,107356.7,2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-13,450.86,450.07,452.22,448.4,37568.33,-0.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-13,83.87,83.18,84.25,82.06,99631.04,-1.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-13,5766.05,5765.33,5766.43,5764.27,61512.55,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-13,458.91,458.79,460.81,457.76,68653.08,1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-13,83.26,83.55,85.46,82.88,16114.33,-2.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-13,79.74,80.57,82.46,79.17,109026.63,0.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-13,5837.91,5837.52,5837.94,5837.34,64134.28,1.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-13,5835.25,5834.5,5836.63,5833.41,14623.72,-2.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-13,451.07,450.47,452.11,449.73,58326.47,0.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-13,463.19,463.47,464.66,461.94,44683.1,-2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-13,82.56,81.97,84.05,80.04,90768.72,2.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-13,79.41,79.58,80.57,77.99,57500.53,-2.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-13,5901.6,5900.82,5902.09,5900.81,99024.87,2.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-13,5862.49,5863.1,5863.71,5862.16,74003.71,0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-13,449.72,448.85,451.55,447.17,70041.14,-0.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-13,454.05,454.45,455.22,453.52,68481.78,1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-12,84.83,84.29,85.02,82.88,64462.11,0.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-12,5834.66,5834.39,5836.34,5833.76,72876.17,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-12,447.62,448.15,448.65,445.99,21103.75,1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-12,79.75,80.48,80.62,78.1,66706.32,2.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-12,5802.6,5803.55,5803.69,5801.56,61181.16,1.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-12,458.46,458.42,458.48,458.37,24876.02,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-12,84.07,83.9,86.02,83.7,41537.47,0.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-12,5765.01,5764.05,5766.51,5764,39972.08,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-12,454.76,454.87,456.06,453.21,57336.78,0.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-12,73.38,73.88,75.75,72.81,96063.53,2.29,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-12,5727.71,5728.45,5729.74,5725.93,12258.98,-1.94,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-12,455.9,454.95,456.99,454.72,42260.19,-2.56,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-12,74.3,74.89,75.15,73.7,78142.78,1.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-12,5872.04,5871.27,5872.25,5870.89,90729.26,-0.62,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-12,447.29,448.2,448.64,446.92,44234.45,-2.19,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-12,78.43,77.69,79.83,76.79,59549.88,2.17,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-12,5772.79,5772.55,5773.51,5772.24,64834.86,-0.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-12,445.66,446.23,447.54,444.62,75747.09,2.53,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-12,78.39,77.67,79.39,77.32,62855.44,0.6,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-12,5885.43,5884.51,5886,5882.86,43432.03,-0.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-12,453.43,453.96,454.35,453.05,25379.84,2.22,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-12,76.92,77.57,78.08,75.7,64930.87,1.86,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-12,5845.95,5846.34,5847.48,5844.25,36526.29,1.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-12,440.56,441.38,441.7,440.45,60414.55,-1.73,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-12,76.89,76.13,77.88,76.02,81900.49,0.74,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-12,5894.38,5894.85,5895.95,5892.6,77759.05,0.59,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-12,459.37,459.33,460.97,459.32,39847.61,-0.3,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-12,76.13,76.54,77.98,75.26,22891.17,0.01,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-12,5888.76,5888.46,5889.24,5888.09,46078.94,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-12,448.75,448.7,449.52,448.12,91419.95,2.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-12,78.32,77.5,78.6,77.34,27121.02,-2.44,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-12,5848.6,5849.55,5851.42,5846.89,82995.11,-1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-12,447.48,448.45,449.41,447.21,66218.69,-2.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-12,74.74,75.09,75.22,74.18,30399.21,-2.91,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-12,5783.63,5784.38,5785.11,5783.37,84025.61,1.75,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-12,446.18,446.49,447.76,445.27,11566.31,-1.95,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-12,74.9,73.93,75.8,72.74,31770.58,2.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-12,5829.33,5829.3,5830.34,5827.49,37484.18,2.11,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-12,448.23,448.82,449.06,446.97,15880.3,-0.31,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-12,74.81,75.49,75.51,74.78,28198.11,-1.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-12,5771.62,5771.51,5773.43,5770.06,36975.07,1.2,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-12,445.97,446.83,447.03,444.9,99848.03,-2.81,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-12,79.84,80.42,80.58,79.08,60968.64,-2.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-12,5787.96,5787.31,5789.79,5786.89,21768.64,1.11,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-12,461.27,461.56,462.64,459.84,47013.46,2.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-12,79.19,80.01,80.03,78.69,62722.01,-0.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-12,5780.05,5780.52,5781.56,5779.07,84028.46,1.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-12,450.3,449.96,451.66,449.45,71293.91,-2.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-12,81.74,80.99,82.92,79.09,90055.77,0.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-12,5733.24,5733.45,5733.67,5732.26,12477.68,1.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-12,458.78,459.5,461.03,457.21,95463.16,-0.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-12,80.73,80.4,81.72,78.61,60956.35,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-12,5675.97,5676.33,5677.81,5675.7,70542.84,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-12,462.95,463.09,464.89,462.46,24022.92,2.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-12,80.42,81.05,83.03,78.64,44527.76,2.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-12,81.81,81.11,83.57,80.37,65082.39,2.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-12,5786.21,5786.53,5788.45,5785.72,48518.91,1.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-12,5711.69,5711.32,5713.18,5709.95,64121.58,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-12,461.4,462.14,463.21,460.26,16015.74,0.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-12,447.85,447.45,447.93,446.59,95709.87,1.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-12,83.71,83.43,85.34,82.43,89004.93,-0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-12,83.92,84.02,85,82.79,78123.28,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-12,5706.74,5706.32,5707.7,5705.84,62955.07,0.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-12,5824.34,5824.26,5825.69,5822.46,64494.38,1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-12,460.85,460.6,460.9,460.17,14261.02,-2.1,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-12,453.76,454.35,456.12,452.39,44871.73,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-11,84.34,83.46,84.64,82.36,85553.67,2.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-11,5835.11,5834.32,5836.77,5834.06,53471.79,0.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-11,463.88,463.82,464.9,462.9,88540.14,-2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-11,83.48,84.3,84.47,81.62,44595.63,-1.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-11,5848.19,5848.75,5849.5,5846.88,50993.23,-0.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-11,458.52,458.99,460.66,457.79,22618.79,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-11,82.85,82.05,84.24,81.14,93405.48,-0.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-11,5669.57,5669.67,5671.33,5667.61,55104.88,0.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-11,457.93,458.6,460.44,457.21,14100.14,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-11,73.26,74.06,75.61,73.07,30902.33,-2.88,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-11,5930.14,5930.41,5932.14,5929.56,59789.21,0.89,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-11,458.92,457.96,460.41,457.81,91542.95,-1.14,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-11,77.02,76.42,77.34,75.06,25806.56,-2.1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-11,5909.55,5910.16,5910.98,5908.13,57721.81,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-11,459.97,460.31,461.41,459.31,82402.9,2.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-11,74.69,74.64,75.72,73.96,74544.58,0.61,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-11,5949.18,5950.02,5950.48,5948.92,38652.74,2.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-11,448.18,448,448.68,447.37,11945.05,1.31,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-11,77.27,77.3,78.69,77.1,35180.8,1.74,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-11,5716.44,5716.45,5717.59,5716.31,57607.06,0.95,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-11,447.09,446.92,447.66,446.03,33621.65,-1.15,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-11,75.35,76,77.71,74.65,84377.36,-1.5,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-11,5716.86,5717.28,5717.62,5714.99,55792.93,-2.55,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-11,444.7,444.04,446.62,442.94,76406.87,-0.03,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-11,77.26,77.96,79.65,75.34,89351.11,1.85,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-11,5673.86,5673.67,5673.92,5672.91,104327.3,0.68,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-11,458.39,458.2,459.98,456.63,60284.33,0.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-11,74.07,73.92,74.38,72.98,44025.63,0.85,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-11,5938.41,5938.27,5938.57,5937.05,30715.32,1.14,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-11,458.55,458.04,460.38,456.42,65647.63,-1.03,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-11,75.13,74.48,76.83,73.13,14427.09,1.33,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-11,5755.29,5754.88,5755.54,5753.78,16534.87,0.88,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-11,447.14,447.61,447.67,445.54,35961.97,2.55,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-11,74.55,75.53,75.56,73.26,67324.08,-1.98,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-11,5929.86,5930.7,5932.02,5928.27,14292.35,2.43,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-11,447.69,447.34,448.76,446.28,92236.38,1.13,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-11,74.19,73.57,74.94,72.71,87124.41,1.91,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-11,5802.38,5803.13,5803.59,5800.53,62158.37,0.41,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-11,449.47,448.72,449.82,448.52,52134.8,-0.23,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-11,77.6,76.99,78.2,75.94,74278.22,-0.83,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-11,5896.22,5897.07,5898.85,5895.35,76332.64,2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-11,453.27,453.01,454.8,451.51,102032.71,-0.06,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-11,79.75,78.97,80.56,78.89,11248.59,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-11,5692.92,5691.97,5694.25,5691.76,15889.55,-0.13,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-11,454.9,455.75,456.81,453.24,79127.39,2.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-11,83.71,84.25,85.93,83.2,106464.62,2.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-11,5686.4,5687.07,5688.01,5685.85,80069.27,0.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-11,449.49,449.69,450.45,448.7,14812.53,1.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-11,83.96,84.32,84.44,82.07,58142.76,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-11,5910.56,5910.18,5911.94,5909.36,106968.72,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-11,454.74,453.89,455.54,452.92,19522.12,2.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-11,80.11,80.66,81.25,78.16,68226.17,-0.64,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-11,5870.58,5870.78,5872.35,5870.21,80220.38,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-11,455.35,454.56,456.21,453.73,47632.57,1.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-11,83.13,83.31,84.43,82.69,94973.73,1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-11,83.8,84.07,84.77,82.52,48144.45,1.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-11,5763.52,5764.33,5766.14,5762.24,26760.85,1.82,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-11,5850.58,5850.9,5850.99,5849.94,96730.07,-0.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-11,462.95,463.35,465.22,462.18,75784.42,0.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-11,452.81,453.27,453.35,451.19,30692.73,2.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-11,84.01,83.39,85.78,83.38,90591.3,-1.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-11,80.45,80.16,80.72,78.17,90364.39,0.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-11,5717.61,5716.68,5718.16,5715.93,62975.62,1.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-11,5786.57,5786.22,5786.62,5785.77,93852.72,2.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-11,457.28,457.61,458.18,456.75,14626.51,-1.81,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-11,453.51,453.19,454.45,452.7,56948.98,1.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-10,83.5,83.39,85.41,82.5,42258.84,2.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-10,5888.59,5888.78,5889.79,5888.32,48517.44,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-10,462.87,463.01,464.61,461,12099.72,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-10,82.29,82.72,84.05,81.84,86659.48,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-10,5881.69,5882.04,5882.51,5881.4,106551.43,-0.18,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-10,456,456.67,458.63,455.12,89919.3,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-10,80.88,80.77,82.33,78.77,23252.32,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-10,5901.21,5901.87,5903.7,5900.73,84988.19,-1.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-10,459.17,458.37,460.91,456.93,66504.77,1.32,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-10,74.26,74.25,75.54,73.15,83593.68,-0.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-10,5755,5754.3,5755.21,5752.38,93825.71,1.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-10,461.04,460.41,462.85,458.83,76599.79,-0.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-10,73.17,73.59,74.14,72.29,88477.83,-2,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-10,5800.12,5800.33,5802.01,5798.51,12501.06,-1.42,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-10,445.36,444.46,445.74,443.27,21280.61,0.98,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-10,74.84,75.72,77.01,74.77,31571.33,1.73,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-10,5779.87,5779.02,5780.57,5777.61,103951.26,1.93,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-10,457.73,457.81,459.52,457.66,58559.54,-2.66,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-10,75.66,75.16,77.6,75.02,38086.31,0.46,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-10,5924.45,5924.84,5925,5922.7,10416.95,1.43,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-10,453.93,453.93,455.49,452.02,93404.63,2.69,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-10,75.55,76.54,77.61,74.52,105844.89,-2.95,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-10,5920.71,5920.57,5922.42,5919.41,101194.99,0.5,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-10,457.26,457.61,458.94,455.85,80491.55,-1.69,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-10,77.93,77.55,79.39,76.96,19976.6,2.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-10,5669.37,5668.62,5671.35,5667.46,56312.58,-1.25,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-10,453.82,452.94,454.06,451.56,21835.71,1.73,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-10,75.93,76.56,77.86,75.43,94005.02,2.94,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-10,5731.02,5731.91,5732.79,5730.61,27675.98,2.28,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-10,440.52,441.4,442.57,438.76,55951.43,2.28,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-10,77.19,78.04,79.02,76.25,23434.59,-1.33,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-10,5822.45,5822.04,5823.52,5820.79,108109.35,0.51,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-10,457.26,457.38,458.84,455.42,85428.92,0.7,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-10,76.98,76.71,78.51,75.65,99661.95,-2.23,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-10,5920.04,5919.82,5921.91,5919.7,72950.48,2.34,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-10,449.59,450.34,450.76,447.65,15490.31,0.15,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-10,78.21,77.79,78.23,77.41,51337.29,1.59,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-10,5749.7,5750.14,5752.13,5748.9,35603.75,-2.09,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-10,458.18,458.37,460.28,457.92,91640.05,-1.99,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-10,74.48,74.89,76.67,73.57,90586.37,-1.08,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-10,5812.39,5812.19,5812.96,5812.03,75067.62,-1.9,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-10,452.68,453.23,453.26,451.16,42143.23,0.07,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-10,77.82,78.27,79.71,76.85,61708.86,-1.15,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-10,5743.17,5743.53,5745.31,5741.83,86851.62,-0.45,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-10,460.69,460.27,461.13,458.4,74871.65,2.64,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-10,83.61,84.32,85.63,82.51,89602.64,2.95,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-10,5754.43,5753.85,5755.9,5753.16,13337.2,2.37,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-10,452.71,453.24,454.83,451.54,13185.54,-2.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-10,82.53,82.28,84.05,82.05,22976.16,1.78,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-10,5792.69,5793.39,5795.19,5792,94455.86,0.16,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-10,451.6,452.58,453.77,449.89,27354.17,0.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-10,80.25,80.43,81.08,79.45,87863.76,-2.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-10,5742.22,5741.47,5743.62,5739.63,108695.08,-2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-10,456.21,456.89,458.55,455.89,67748.18,2.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-10,82.6,81.73,83.55,81.37,79524.12,1.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-10,81.93,82.75,83.46,80.27,50041.65,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-10,5870.59,5870.1,5870.88,5869.69,99767.98,-0.82,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-10,5864.18,5864.63,5865.77,5863.09,33022.9,2.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-10,461.54,462.29,462.7,460.12,31841.4,2.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-10,464.07,464.99,466.52,462.24,90842.9,-2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-10,81.27,80.87,83.25,80.22,28004.11,2.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-10,83.69,83.25,85.27,81.38,88681.86,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-10,5833.63,5834.19,5835.24,5833.03,89999.23,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-10,5902.47,5902.94,5904.83,5902.1,38613.82,-1.48,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-10,463.82,463.43,465.3,462.52,38871.05,2.55,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-10,463.38,463.71,465.39,462.94,84051.42,0.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-07,82.38,81.94,82.5,80.49,74246.97,2.34,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-07,5912.76,5913.51,5914.36,5911.86,76544.34,-1.33,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-07,453.11,454.08,454.82,452.22,43005.21,1.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-07,81.7,82.08,83.16,80.42,54949.81,-1.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-07,5663.69,5663.4,5664.46,5661.58,10505.37,1.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-07,461.16,462.11,463.64,460.39,50102.44,2.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-07,83.62,83.39,84.25,82.5,57848.78,-2.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-07,5735.45,5734.98,5735.86,5733.54,75006.64,0.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-07,451.53,450.57,452.33,449.46,31650.05,1.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-07,75.09,75.07,75.91,74.26,68942.6,2.52,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-07,5714.37,5715.24,5715.85,5713.97,26733.23,2.24,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-07,451.19,451.56,451.81,449.39,59656.63,2.25,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-07,75.34,76.01,76.74,74.8,88817.33,1.47,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-07,5718.18,5718.51,5718.55,5718.08,42906.86,0.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-07,444.32,443.76,444.61,443.09,37140.64,-0.66,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-07,73.96,74.08,74.58,73.59,46065.37,-2.65,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-07,5723.58,5724.26,5724.48,5722.19,59279.29,2.91,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-07,458.36,457.73,460.03,456.43,29840.38,-2.35,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-07,78.05,77.73,79.64,76.56,16289.01,-0.95,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-07,5739.74,5738.99,5740,5738.28,22606.81,-2.82,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-07,450.73,450.54,452.52,448.91,49221.87,2.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-07,74.68,74.57,74.98,73.54,72003.76,-1.37,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-07,5824.14,5824.37,5825.97,5823.72,88175.58,-2.34,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-07,450.11,449.21,452,448.63,11036.76,3,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-07,76.73,77.66,78.74,76.41,96869.56,-1.38,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-07,5759.71,5760.54,5761.75,5758.8,74224.29,2.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-07,455.71,456.39,457.63,454.79,67605.36,-1.73,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-07,74.31,75.28,77.17,73.51,106638.52,1.31,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-07,5812.99,5813.01,5814.61,5811.11,103678.66,-1.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-07,456.32,456.75,458.25,455.94,36956.82,1.21,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-07,75.98,75.8,77.65,74.4,86721.45,1.59,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-07,5730.4,5729.63,5731.52,5728.81,66872.91,-1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-07,460.2,460.88,461.76,459.47,51506.03,-2.23,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-07,75.64,76.13,77.86,73.7,35246.62,-0.12,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-07,5780.57,5779.72,5781.03,5778.4,20464.42,1.8,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-07,449.79,448.98,451.06,448.39,61050.01,-2.05,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-07,77.56,77.76,79.17,77.31,109497.24,-0.96,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-07,5685.2,5685.43,5686.33,5683.44,45076.54,-0.87,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-07,448.41,449.36,451.33,446.91,42434.14,0.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-07,76.97,77.36,77.62,75.7,39502.9,1.36,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-07,5753.73,5753.58,5755.21,5752.9,84508.86,1.09,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-07,448.7,448.46,450.64,446.86,48490.75,-1.28,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-07,79.96,79.13,80.62,77.42,11443.64,-1.15,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-07,5916.57,5916.34,5917.38,5914.98,12355.57,0.02,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-07,445.16,445.01,446.94,443.44,31597.36,2.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-07,81.12,80.48,82.06,80.16,77966.61,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-07,5856.33,5855.73,5856.61,5854.37,46250.43,2.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-07,450.62,451.57,451.86,450.33,86482.23,2.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-07,80.92,81.27,83.05,80.15,60565.86,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-07,5898.96,5899.81,5900.51,5897.51,60432.25,2.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-07,453.43,452.45,453.66,452.09,60712.16,2.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-07,81.04,81.99,82.96,80.03,109112.44,-0.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-07,5868.08,5867.66,5869.64,5866.4,61908.45,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-07,448.61,447.87,449.77,446.05,74932.8,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-07,81.94,82.73,84.43,81.15,77673.62,-2.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-07,79.46,79.78,80.48,77.88,61363.96,1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-07,5858.6,5857.89,5859.04,5857.77,90472.95,-1.09,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-07,5883.59,5883.21,5883.82,5881.46,32120.99,-2.9,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-07,453.12,452.27,454.69,450.49,50165.11,1.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-07,458.45,459.23,459.27,456.8,44555.17,2.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-07,82.32,82.43,82.83,82.17,47824.74,-0.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-07,83.67,83.28,85.06,81.71,43384.54,-2.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-07,5881.32,5880.51,5883.04,5879.57,43863.22,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-07,5850.4,5850.63,5852.49,5850.15,33163.22,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-07,464.89,464.7,465.64,464.6,50344.32,2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-07,451.2,450.98,451.88,449.04,61998.74,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-06,82.45,83.23,83.66,80.76,80664.69,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-06,5862.94,5862.83,5863.1,5862.06,41167.43,-0.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-06,454.47,453.67,456.38,452.98,33510.94,-0.81,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-06,80.83,80.57,82.09,79.81,83486.08,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-06,5778.19,5777.31,5779.96,5776.47,107338.72,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-06,448.52,448.48,450.1,448.43,55630.46,-0.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-06,84.06,84.38,85.12,82.36,88862.43,0.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-06,5869.02,5868.98,5870.86,5867.33,51110.19,-2.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-06,460.99,461.6,463.28,459.08,29080.92,1.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-06,75.41,75.91,76.38,73.82,63979.39,1.84,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-06,5698.55,5699.36,5699.83,5696.59,91816.43,-1.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-06,457.51,456.96,457.94,455.88,16339.59,0.65,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-06,73.98,74.85,75.87,73.55,82291.49,0.1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-06,5659.95,5660.07,5660.5,5659.81,57523.03,3,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-06,458.43,458.36,459.23,456.67,109935.99,2.69,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-06,74.84,75.03,75.58,72.91,82233.74,0.24,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-06,5686.05,5686.08,5687.59,5684.93,105818.52,2.41,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-06,453.58,452.82,454.08,451.26,76865.94,2.84,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-06,76.99,76.74,77.45,75.74,32185.76,-0.85,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-06,5755.37,5756.36,5756.7,5753.97,51113.29,2.03,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-06,452.18,452.13,453.41,450.81,65095.85,1.62,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-06,75.06,75.68,76.84,74.19,36365.74,-1.16,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-06,5690.31,5690.08,5692.13,5689.88,12125.34,-2.4,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-06,444.32,444.41,446.09,443.73,38347.56,-2.2,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-06,76.57,76.26,76.82,74.42,109999.58,2.38,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-06,5904.47,5904.73,5906.21,5902.76,73838.27,-1.93,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-06,447.7,446.85,449.47,445.75,101388.43,1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-06,78.97,78.37,80.82,78.29,31488.8,-0.77,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-06,5918.94,5919.58,5921.33,5918.44,103130.46,-0.66,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-06,453.51,453.05,453.56,451.57,44219.04,-2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-06,76.35,76.94,77.59,75.5,64742.39,-1.17,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-06,5872.63,5871.76,5873.29,5871.37,45416.67,2.74,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-06,456.31,455.73,458.23,455.56,94621.19,2.72,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-06,75.43,75.54,75.54,74.47,60941.07,2.77,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-06,5845.34,5845.32,5846.22,5844.97,94044.13,1.38,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-06,460.96,460.6,462.89,460.21,38378.4,-2.77,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-06,78.55,77.66,78.6,76.16,15417.71,1.29,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-06,5930.82,5931.1,5932.59,5930.53,97940.85,2.49,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-06,449.41,448.98,451.37,447.69,45905.45,0.68,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-06,74.89,74.63,76.65,74.27,32758.4,1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-06,5668.99,5669.92,5671.48,5667.65,69854.77,1.63,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-06,461.01,460.5,462.41,459.95,104917.39,-1.5,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-06,80.73,80.6,82.27,80.45,37213.67,2.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-06,5735.79,5736.44,5736.94,5735.11,44954.7,-0.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-06,445.64,446.49,446.93,445.24,46542.3,-0.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-06,83.39,84.03,85.3,82.3,101534.27,-1.25,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-06,5878.08,5878.27,5879.67,5877.51,73067.37,2.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-06,465.56,465.68,467.22,465.3,65821.7,2.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-06,80.3,80.52,82.35,78.43,82642.5,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-06,5904.31,5904.08,5904.57,5903.11,71857.3,-2.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-06,457.19,456.26,457.29,454.48,63504.39,-0.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-06,82.01,82.22,82.98,81.78,43392.05,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-06,5874.86,5874.88,5875.56,5873.38,25198.75,-1.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-06,464.02,463.34,464.49,462.03,71430.5,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-06,84.89,84.32,86.79,84.18,86231.89,-2.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-06,82.26,82.97,84.08,80.28,104193.66,1.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-06,5753.18,5752.61,5754.25,5751.99,75969.43,-1.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-06,5797.22,5796.35,5798.57,5795.36,32680.75,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-06,454.24,454.4,455.69,453.96,75065.03,0.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-06,448.48,448.14,449.12,446.97,61562.43,0.69,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-06,79.82,79.54,81.79,79.13,56298.18,2.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-06,79.56,80.31,80.81,78.7,83186.3,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-06,5791.48,5792.47,5793.13,5790.72,52456.59,1.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-06,5720.43,5720.59,5721.95,5718.9,25359.95,2.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-06,456.93,457.83,457.92,455.09,65116.04,-2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-06,458.86,459.75,459.84,458.02,83434.89,0.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-05,81.49,81.56,82.58,81.08,44627.11,2.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-05,5855.61,5856.55,5857.1,5854.86,81074.66,-2.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-05,448.46,449.46,451.01,446.89,22537.96,1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-05,83.56,83.83,85.56,82.89,60225.72,-1.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-05,5805.39,5806.34,5807.06,5804.92,98955.9,2.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-05,459.99,460.91,462.73,458.2,44450.43,-1.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-05,80.84,80.7,81.34,80.17,16597.59,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-05,5938.13,5937.98,5939.82,5936.33,84751.05,2.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-05,464.34,464.56,464.62,462.55,55723.74,-0.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-05,79.23,78.48,79.46,77.52,61416.04,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-05,5826.72,5825.97,5826.82,5824.73,85006.95,-2.97,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-05,460.08,460.86,461.35,458.2,30099.65,-0.4,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-05,78.28,77.95,78.66,76.43,62054.05,-0.6,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-05,5687.97,5687.79,5689.19,5686.98,73641.97,-2.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-05,441.88,442.08,443.96,441.3,77613.31,2.96,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-05,74.75,73.94,75.48,72.97,15200.05,0.21,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-05,5702.63,5702.69,5703.3,5701.48,76850.62,-1.08,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-05,457.67,457.22,458.86,455.61,42955.01,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-05,75.13,75.05,76,74.66,57851.1,-0.22,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-05,5680.72,5681.44,5683.31,5679.16,85465.77,-1.27,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-05,448.17,448.56,449.81,447.38,100320.42,-2.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-05,77.34,77.04,77.61,76.96,89670.95,2.86,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-05,5789.28,5789.76,5790.58,5788.84,51673.52,2.61,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-05,450.59,449.81,452.02,449.13,62473.07,-0.91,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-05,75.25,75.78,76.78,73.65,52403.58,2.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-05,5693.26,5692.96,5694.9,5691.39,27752.71,-0.28,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-05,454.56,453.61,456.45,452.09,103228.19,1.12,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-05,76.31,76.11,77.8,75.26,20947.64,-0.59,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-05,5774.78,5774.98,5775.72,5773.51,68837.45,-2.66,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-05,453.12,453.64,453.81,451.56,35638.3,-1.95,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-05,74.18,73.57,74.89,72.43,63580.03,0.21,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-05,5683.45,5682.47,5685.27,5682.25,109123.88,-0.83,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-05,454.01,453.75,454.3,453.68,82547.6,0.93,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-05,74.27,75.17,75.64,72.81,58231.09,-1.2,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-05,5686.32,5685.86,5686.4,5684.69,45013.61,1.04,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-05,451.63,450.95,451.89,450.44,35680.8,2.34,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-05,75.94,76.15,77.27,74.18,99955.82,2.65,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-05,5684.86,5685.04,5685.87,5684.78,106917.09,-1.29,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-05,456.29,456.78,457.07,455.59,60492.09,2.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-05,72.7,73.59,74.74,70.76,91684.19,1.65,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-05,5908.77,5909.71,5910.74,5907.43,101890.94,0.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-05,443.53,442.53,444.36,441.34,30366.93,2.81,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-05,79.44,79.74,80.42,79.36,44243.69,0.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-05,5761.89,5762.52,5762.83,5760.88,42047.6,-0.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-05,461.97,461.35,463.49,459.92,33362.74,1.43,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-05,83.93,83.35,84.63,83.16,108230.02,2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-05,5949.7,5949.68,5950.91,5949.12,59555.36,1.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-05,452.9,452.03,452.91,451.58,64320.46,2.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-05,85.1,84.21,85.24,82.71,92433.26,1.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-05,5669.53,5669.4,5669.73,5668.78,103324.22,-2.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-05,457.06,457.97,459.21,456.93,38025.21,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-05,79.67,80.6,81.07,78.77,40875.38,0.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-05,5945.47,5945.37,5946.57,5944.01,107054.04,1.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-05,448.53,448.54,448.78,446.62,63897.14,-1.82,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-05,82.85,81.95,82.94,81.89,29744.99,-2.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-05,81.45,82.35,83.21,80.51,56483.06,-1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-05,5845.51,5845.17,5847.4,5843.71,90213.61,-1.46,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-05,5866.78,5866.82,5867.41,5866.55,78169.15,0.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-05,458.42,457.58,459.65,455.79,104358.66,-1.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-05,463.57,463.71,464.49,462.56,25149.26,2.59,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-05,79.39,80.07,80.58,78.65,34895.92,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-05,84.2,83.77,84.54,82.22,12613,0.43,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-05,5911.5,5911.9,5912.62,5909.92,50991.52,1.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-05,5672.1,5671.64,5673.68,5670.06,51633.77,-1.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-05,453.34,452.47,454.84,451.92,22932.24,-0.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-05,457.43,457.03,457.92,456.42,44274.87,-2.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-04,82.73,83.66,84.42,82.34,107742.91,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-04,5720.51,5720.18,5721.76,5718.72,57781.49,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-04,466.17,466.92,468.19,464.92,102379.4,-2.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-04,80.17,80.87,81.52,79.89,36044.57,0.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-04,5853.21,5853.59,5854.87,5851.61,78679.73,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-04,461.36,460.48,461.62,460.33,15335.99,-1.43,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-04,82.43,82.17,83.76,81.64,31257.49,0.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-04,5892.92,5892.59,5892.98,5892.36,22671.44,-2.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-04,450.67,451.51,452.49,449.56,82636.29,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-04,78.5,77.92,79.05,77.89,70723.69,1.56,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-04,5742.45,5741.45,5743.22,5741.29,86350.44,-0.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-04,461.01,460.02,461.94,458.57,97376.36,-2.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-04,76.82,77.76,79.15,75.75,24268.44,2.97,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-04,5676.09,5676.83,5678.17,5676.03,94231.47,-2.03,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-04,449.72,449.75,450.87,447.76,106149.6,2.04,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-04,73.81,73.63,73.81,72.85,86574.25,-2.52,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-04,5944.3,5945.04,5945.41,5943.62,57636.23,-1.73,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-04,444.3,443.35,445.03,442.54,25943.59,2.34,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-04,76.62,76.78,77.5,75.96,84350.82,1.8,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-04,5860.28,5861.05,5861.47,5859.73,98019.33,-1.34,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-04,441.36,442.26,442.87,440.02,63930.1,-0.43,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-04,76.44,75.6,76.6,74.43,60533.75,2.17,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-04,5852.17,5853.13,5853.84,5851.94,36236.74,-1.71,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-04,442.45,443.16,443.67,440.97,105109.48,-2.59,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-04,77.2,76.97,78.53,76.09,54662.5,0.36,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-04,5879.12,5879.64,5880.48,5878.69,51167.27,-2.59,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-04,449.57,449.61,451.5,448.72,75336.41,1.06,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-04,73.15,74.02,74.06,71.61,23971.7,-1.28,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-04,5706.51,5706.17,5708,5705.67,18976.13,-0.98,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-04,460.74,460.99,462.98,460.51,24872.83,0.43,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-04,74.1,73.65,75.74,73.29,55619.46,-0.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-04,5869.57,5868.97,5871.42,5868.59,40338.69,0.1,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-04,440.32,441.28,441.73,439.68,100025.45,-1.02,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-04,73.6,74.16,74.76,71.88,44762,0.27,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-04,5885.9,5884.91,5886.85,5884.38,58152.6,2.63,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-04,448.88,449.15,450.79,448.07,75353.55,-1.87,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-04,75.75,75.56,76.56,74.88,90423.4,2.99,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-04,5784.21,5784.67,5784.67,5783.39,32968.85,-0.56,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-04,456.67,456.53,457.75,454.55,102514.03,-2.77,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-04,74.26,74.08,74.99,73.53,95476.52,0.04,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-04,5779.17,5779.33,5780.83,5777.3,39081.2,0.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-04,454.15,453.6,454.38,451.61,73716.39,0.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-04,76.54,77.41,77.56,74.64,109798.46,2.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-04,5862.17,5861.93,5863.3,5860.96,28686.48,2.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-04,446.34,446.38,447.78,445.28,24202.99,0.85,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-04,80.94,80.62,81.19,80.3,52103.03,0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-04,5797.06,5796.52,5798.65,5795.28,47926.42,2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-04,463.65,464.4,465.42,462.27,10016.14,0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-04,81.17,80.45,81.49,80.02,71657.26,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-04,5736.73,5737.31,5739.25,5735.94,104944.92,2.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-04,448.75,448.08,449.76,447.71,54686.49,-0.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-04,79.2,79.95,80.54,77.81,12883.22,0.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-04,5740.35,5740.9,5742.45,5739.38,88226.17,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-04,464.59,463.96,465.32,462.31,59223.35,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-04,82.33,82.9,84.58,81.08,67301.64,-2.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-04,82.22,81.78,82.55,81,11936.39,2.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-04,5839.58,5838.77,5839.62,5838.57,107149.6,-1.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-04,5815.93,5816.32,5817.64,5815.78,31081.79,-2.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-04,448.16,448.92,449.45,446.46,34193.93,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-04,454.84,454.05,456.58,452.06,43868.15,2.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-04,83.03,82.34,83.46,81.91,104320.6,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-04,80.99,80.07,82.05,78.38,48016.02,-0.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-04,5777.48,5777.64,5779.02,5775.82,53609.28,2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-04,5880.75,5880.21,5881.48,5879.5,51366.91,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-04,451.48,451.54,451.93,450.26,88081.32,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-04,448.36,448.64,449.59,447.44,108088,0.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-11-03,84.01,84.37,85.63,82.94,62523.4,2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-11-03,5793.01,5793.88,5795.74,5791.56,64398.68,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-11-03,466.62,466.14,467.27,464.44,27190.34,-0.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-11-03,79.35,80.16,80.4,78.06,71079.48,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-11-03,5736.18,5735.96,5737.32,5735.21,99311.71,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-11-03,460.87,460.7,461.89,460.42,104494.96,0.74,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-11-03,83.84,84.34,86.29,82.63,63335.86,1.49,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-11-03,5896.38,5895.88,5897.8,5895.08,56762.35,2.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-11-03,451.39,451.57,452.49,450.34,74047.58,0.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-11-03,76.01,75.3,76.72,73.81,99764.24,2.95,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-11-03,5694.22,5694.22,5694.89,5693.78,104452.77,0.39,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-11-03,444.78,444.32,445.26,442.89,38715.9,-2.77,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-11-03,77.72,77.14,79.66,76.51,30068.21,2.95,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-11-03,5884.91,5885.29,5886.64,5884.66,50138.52,-0.66,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-11-03,458.58,459.34,460.76,458.06,90475.63,-0.84,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-11-03,78.25,78.43,79.4,77.31,12742.47,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-11-03,5678.83,5677.95,5679.91,5677.07,81851.93,0,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-11-03,457.52,458.49,458.84,455.95,101927.26,-0.29,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-11-03,73.15,73.64,74.84,72.1,76309.27,0.92,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-11-03,5893.16,5893.89,5895.2,5891.72,52837.82,-0.56,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-11-03,454.5,454.87,456.31,454.2,76172.39,2.37,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-11-03,77.11,77.16,77.86,75.65,22828.13,-2.57,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-11-03,5665.65,5666.51,5667.69,5663.69,56063.94,0.24,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-11-03,456.19,456.24,456.6,454.8,10533.54,1.08,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-11-03,75.28,75.33,75.52,73.6,30221.11,1.4,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-11-03,5855.16,5854.46,5855.71,5853.36,40908.94,2.85,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-11-03,452.7,453.35,454.64,450.7,84864.04,-0.9,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-11-03,73.82,74.39,76.25,73.39,105811.49,2.78,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-11-03,5839.76,5840.44,5841.62,5838.27,56714,-2.02,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-11-03,452.25,452.79,453.56,450.27,70352.19,-2.15,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-11-03,75.31,75.18,76.65,73.3,77508.95,-1.73,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-11-03,5703.94,5703.91,5704.71,5703.46,104647.23,2.51,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-11-03,442.27,441.42,442.69,441.18,39554.08,0.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-11-03,73.36,73.72,74.36,71.48,68414.22,-2.1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-11-03,5773.39,5773.85,5774.56,5772.54,32739.78,-0.73,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-11-03,445.56,446.34,448.22,445.24,43947.66,-1.24,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-11-03,74.19,74.44,75.99,73.73,81396.89,-1.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-11-03,5788.76,5787.95,5789.63,5787.8,94775.7,-0.27,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-11-03,454.61,454.85,456.22,453.57,49536.56,-2.53,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-11-03,74.77,74.86,75.79,73.45,77975.07,-0.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-11-03,5709.75,5710.65,5711.59,5707.85,29672.88,-2.02,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-11-03,442.81,443.35,444.29,442.03,109755.46,-2.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-11-03,80.74,80.57,81.84,80.5,17643.46,2.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-11-03,5884.43,5884.67,5885.92,5882.53,43975.31,-0.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-11-03,451.25,452.24,453.53,450.5,91038.17,2.74,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-11-03,80.34,79.89,82.17,79.71,34927.89,-1.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-11-03,5920.45,5921.24,5921.5,5918.52,78670.11,2.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-11-03,453.93,453.06,455.21,452.43,36054.23,-1.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-11-03,83.89,83.4,85.85,82.3,43266.1,2.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-11-03,5814.55,5813.91,5816.37,5813.05,96801.42,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-11-03,449.39,449.02,450.79,448.91,99437.63,-1.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-11-03,79.87,80.85,81.02,79.35,105957.02,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-11-03,5863.96,5863.14,5865,5861.24,72801.62,2.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-11-03,464.82,464.34,465.07,463.36,81758.97,2.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-11-03,79.13,79.66,81.65,77.45,12796.4,1.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-11-03,81.31,81.18,83.13,80.84,79047.46,0.76,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-11-03,5782.98,5783.85,5785.61,5781.28,12437.96,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-11-03,5814.74,5814.9,5816.07,5813.74,67276.36,1.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-11-03,456.75,456.76,456.99,456.11,83580.72,1.45,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-11-03,454.07,453.12,455.38,452.14,50776.79,-2.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-11-03,79.82,80.11,80.39,78.46,73101.2,-1.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-11-03,81.63,81.25,82.75,79.31,33641.51,-0.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-11-03,5688.68,5688.98,5690.38,5688.09,90464.72,2.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-11-03,5902.46,5903.35,5904.32,5902.24,76550.76,-1.71,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-11-03,450.07,450.96,452.85,449.8,19207.37,-0.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-11-03,454.69,455.22,456.18,453.98,35927.57,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-31,83.82,83.28,85.49,82.68,104986.4,-1.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-31,5824.87,5825.35,5826.78,5822.89,28546.92,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-31,457.48,458.33,458.91,455.81,18453.56,0.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-31,79.45,80.09,81.14,78.71,74015.16,0.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-31,5954.9,5955.73,5957.24,5953.5,80561.21,0.59,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-31,460.73,459.83,462.59,459.65,60815.14,2.46,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-31,84.08,83.89,84.16,83.34,32368.43,-0.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-31,5891.95,5892.37,5894.11,5891.59,25362.09,-2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-31,464.45,463.61,465.93,462.01,11890.01,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-31,76.93,76.77,78.77,75.12,75602.14,-2.81,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-31,5936.58,5936.16,5937.8,5934.81,11928.2,1.31,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-31,461.23,460.94,461.94,459.61,64532.11,-0.04,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-31,74.06,74.92,75.99,73.64,52663.3,1.78,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-31,5824.01,5823.94,5825.02,5823.56,39098.33,-0.54,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-31,459.2,458.9,460.16,457.59,20553.91,0.62,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-31,74.28,74.11,74.85,73.21,41552.65,-1.09,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-31,5741.73,5740.73,5743.73,5739.31,81062.34,-2.22,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-31,445.93,446.25,447.15,444.88,29279.27,1.33,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-31,76.55,76.01,77.54,74.81,81721.33,-2,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-31,5779.74,5780.1,5781.09,5779,29453.39,2.2,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-31,453.89,453.79,455.03,452.19,28119.45,-0.52,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-31,74.79,74.83,76.01,74.62,22319.65,0.53,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-31,5825.04,5824.9,5825.4,5823.03,31558.99,0.09,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-31,442.81,442.84,444.58,442.08,86609.4,0.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-31,76.43,76.95,77.23,74.87,13581.33,1,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-31,5854.78,5854.29,5856.68,5853.61,34049.53,2.56,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-31,458.41,457.59,459.92,456.45,23659.03,2.67,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-31,78.88,78.34,79.59,76.71,20162.59,-0.61,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-31,5837.44,5836.65,5837.74,5835.39,88438.37,2.41,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-31,445.17,444.37,447.15,443.16,20351.28,2.84,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-31,74.95,74.01,75.26,72.18,46319.77,-2.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-31,5662.56,5663.25,5663.55,5660.97,24604.32,2.8,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-31,449.43,449.65,451.29,449.04,26650.59,-2.76,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-31,78.99,78.18,79.15,76.7,46629.85,-2.53,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-31,5752.19,5752.63,5754.63,5752.02,16694.54,0.97,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-31,446.7,445.85,448.13,445.78,11395.71,1.8,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-31,78.06,77.14,79.22,77.09,43157.57,1,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-31,5729.13,5728.77,5730.37,5727.25,33596.6,1.39,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-31,452.62,452.11,454.45,451.37,26239.35,-1.87,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-31,73.28,73.86,74.51,71.75,75957.88,2.24,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-31,5927.69,5927.29,5929.04,5926.82,15549.69,1.29,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-31,457.39,456.95,457.74,456.4,55666.79,-2.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-31,80.2,80.76,81.71,79.9,24883.16,2.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-31,5802.91,5802.18,5804.46,5801.15,37565.3,-1.05,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-31,459.12,459.87,461.36,457.84,13092.91,2.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-31,82.27,81.86,83.99,80.17,86674.76,-0.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-31,5931.85,5932.6,5934.59,5931.06,77823.89,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-31,448.44,449.12,450.45,448.06,88690.23,2.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-31,79.24,80.22,80.78,77.34,95291.03,-1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-31,5663.67,5664.1,5664.24,5663.61,52479.85,-1.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-31,464.31,464.86,466.01,464.09,55073.37,-1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-31,81.65,80.7,82.61,80.33,22946.78,-0.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-31,5838.39,5838.85,5840.53,5837.4,14953.79,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-31,448.71,448.97,449.52,447.92,20824.44,-1.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-31,81.15,81.71,82.42,80.58,104567,1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-31,82.23,82.66,83.43,80.3,89311.33,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-31,5898.69,5899.34,5900.21,5896.75,43583.93,1.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-31,5901.06,5901.71,5901.76,5899.12,71133.8,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-31,456.42,456.56,457.14,454.75,109995.65,2.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-31,449.34,448.95,449.82,448.11,70689.83,-2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-31,82.88,83.49,84.69,81.99,75803.64,2.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-31,81.94,82.6,84.48,80.26,69508.03,2.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-31,5684.45,5685.14,5686.38,5683.89,77859.17,1.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-31,5813.54,5813.66,5814.98,5812.26,74588.33,1.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-31,455.77,455.95,456.98,454.52,25734,1.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-31,446.67,447.39,448.31,444.79,46573.1,2.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-30,81.16,82.1,83.23,79.91,58982.81,2.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-30,5909.23,5909.34,5910.27,5907.26,16242.09,2.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-30,458.09,458.38,459.01,457.6,69023.62,-1.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-30,82.39,81.87,84.34,81.08,87600.33,1.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-30,5900.7,5900.63,5901.37,5900.44,14121.08,-2.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-30,447.68,447.06,448.52,446.01,11401.62,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-30,81.2,80.35,81.41,79.3,71026.12,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-30,5862.96,5862.46,5864.42,5862.09,47610.36,0.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-30,449.61,448.62,449.66,447.44,37341.71,-1.79,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-30,77.84,77.95,79.15,77.39,65018.01,-1.37,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-30,5659.87,5660.86,5662.1,5658.74,63071.52,0.41,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-30,455.13,455.61,455.65,454.46,45896.22,0.89,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-30,76.87,76.08,77.24,75.6,75538.63,-0.82,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-30,5739.89,5740.1,5741.13,5738.63,42938.43,-1.18,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-30,458.89,459.65,460.4,457.91,77977.03,0.75,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-30,78.07,78.08,78.65,77.37,76103.48,-1.3,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-30,5760.98,5760.59,5761.46,5758.71,103016.03,1.65,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-30,446.81,446.15,448.28,444.74,84792.87,1.71,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-30,77.91,78.38,80.33,77.11,13107.06,-0.54,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-30,5843.47,5842.48,5844.08,5840.83,109818.29,-0.98,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-30,440.32,441.16,442.18,439.24,19178.86,1.21,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-30,77.14,76.21,77.88,74.95,67647.51,0.69,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-30,5728.15,5728.36,5729.49,5727.9,11712.57,-0.11,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-30,459.79,459.28,460.61,457.54,84172.47,-0.52,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-30,73.54,74.24,76.22,72.42,87923.16,1.61,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-30,5783.76,5782.91,5784.14,5781.26,107627.37,0,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-30,443.3,442.81,443.93,441.38,106338.48,-0.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-30,78.27,77.75,79.79,75.77,87704.31,2.99,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-30,5865.19,5864.23,5866.59,5862.67,22175.11,-0.02,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-30,458.4,458.98,459.46,457.35,76249.83,-1.16,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-30,76.12,76.81,78.71,75.4,50812.76,1.11,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-30,5846.33,5846.47,5847.66,5845.86,73157.28,-1.61,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-30,456.39,455.9,458.05,454.26,103842.84,-2.7,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-30,73.95,74.77,75.07,72.13,81627.25,2.61,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-30,5783.44,5784.18,5784.6,5782.54,84145.25,-0.96,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-30,456.47,455.51,457.53,453.9,23665.78,0.35,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-30,76.29,75.74,76.44,74.08,22119.24,0.27,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-30,5672.03,5671.15,5673.5,5669.95,22650.85,-0.61,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-30,445.78,446.62,447.74,444.76,102342.12,-2.33,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-30,75.02,74.56,75.02,74.37,71949.18,1.97,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-30,5803.17,5802.31,5804.57,5800.79,54525.37,1.81,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-30,446.42,445.65,447.93,444.63,72526.09,-1.42,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-30,80.86,80.14,82.59,78.61,40130.98,-0.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-30,5854.14,5855.02,5856.86,5852.67,56259.13,0.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-30,458.42,458.52,459.83,456.59,81378.47,-1.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-30,81.91,82.01,83.59,79.99,55675.91,0.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-30,5773.81,5773.47,5775.17,5772.38,47667.53,1.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-30,446.81,447.24,449.08,445.53,29883.09,-2.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-30,80.09,80.27,80.77,78.32,30403.3,-2.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-30,5730.31,5730.86,5732.85,5729.1,89071.86,0.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-30,461.03,460.44,461.38,458.79,36439.42,-1.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-30,83.17,82.37,84.64,82.27,71995.99,-2.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-30,5898.88,5899.65,5901.55,5897.9,37715.32,-1.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-30,460.53,461.24,461.37,459.96,61175.91,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-30,79.57,79.64,79.72,77.88,105956.41,1.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-30,84.37,83.59,84.7,81.73,87353.77,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-30,5885.92,5885.7,5887.87,5884.79,81477.33,1.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-30,5782.28,5782.15,5783.42,5780.6,86248.9,0.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-30,466.64,466.74,468.23,465.12,74995.4,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-30,463.65,464.07,465.66,461.74,63941.49,0.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-30,81.24,81.39,83.11,80.13,70392.89,-0.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-30,80.39,80.72,80.75,78.62,70855.14,0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-30,5806.79,5805.89,5807.52,5805.17,71754.64,0.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-30,5815.87,5816.82,5816.95,5814.06,67680.55,0.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-30,451.63,452.06,453.57,450.31,99650.04,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-30,458.89,459.62,461.33,457.63,83828.06,0.96,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-29,84.1,83.92,84.47,82.41,19720.84,0.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-29,5718.96,5719.02,5720.17,5718.02,44995.76,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-29,461.52,462.08,463.15,459.97,10639.87,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-29,82.96,82.63,84.05,81.2,100512.13,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-29,5817.96,5817.58,5818.31,5817.23,43318.47,2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-29,450.19,449.97,451.7,448.77,14650.7,0.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-29,82.44,83.16,85,80.45,88570.9,1.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-29,5745.52,5746.09,5747.25,5745.15,81681,0.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-29,448.42,448.43,450.18,447.11,39426.81,1.42,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-29,77.65,77.57,78.16,77.41,45941.32,-1.22,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-29,5675.34,5675.58,5676.84,5674.81,64754.84,-0.69,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-29,445.18,445.83,447.57,443.83,83728.71,-1.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-29,73.97,73.81,74.26,72.81,99418.52,1.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-29,5796.56,5797.44,5798.62,5796.38,14791.83,1.04,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-29,445.02,444.09,445.18,443.83,28672.08,2.29,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-29,76.51,76.21,78.07,75.57,80062.96,2.74,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-29,5881.39,5881.78,5882.39,5880.66,103334.38,-0.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-29,459.55,459.68,460.21,457.56,64668.71,0.37,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-29,78.73,78.03,80.24,76.51,11990.55,0.93,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-29,5894.76,5894.11,5896.38,5893.46,83458.58,-0.31,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-29,458.74,457.9,460.55,457.25,87840.86,1.24,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-29,74.5,74.21,75.93,73.66,12898.46,-0.28,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-29,5884.66,5883.84,5886.55,5883.39,69209.94,-2.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-29,457.05,457.31,457.36,455.75,33950,-1.45,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-29,77.4,77.14,78.5,76.73,91191.37,2.62,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-29,5930.74,5931.14,5931.22,5930.72,18866.32,-1.11,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-29,447.83,448.74,450.03,446.52,27612.3,-0.91,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-29,76.16,75.79,77.73,74.16,97128.45,-0.32,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-29,5653.96,5654.91,5656.17,5652.98,100565.88,0.61,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-29,453.36,452.69,454.57,452.5,24701.14,-2.09,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-29,77.44,76.83,78.99,75.33,87131.08,-1.01,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-29,5698.49,5699.36,5700.74,5697.18,94994.67,-0.69,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-29,460.67,460.45,461.03,459.12,94107.18,-2.92,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-29,78.59,78.23,79.96,77.72,90408.18,-0.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-29,5839.16,5839.26,5840.64,5838.29,95932.85,-2.42,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-29,443.3,442.89,445.12,440.91,36661.35,-1.51,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-29,76.49,76.67,77.95,75.71,57708.13,-1.89,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-29,5922.51,5921.9,5923.26,5920.16,100169.37,-2.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-29,453.61,453.52,454.64,451.59,59470.02,1.32,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-29,76.5,75.91,77.39,73.95,52743.79,1.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-29,5781.96,5782.81,5784.14,5780.37,44524.26,-1.79,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-29,444.32,445.11,445.76,442.46,69399.74,-1.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-29,80.55,79.72,82.5,78.29,53284.07,0.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-29,5756.79,5757.04,5757.86,5756.28,20621.66,-1.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-29,457.03,456.23,458.92,456.02,33307.45,-0.98,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-29,84.62,83.84,85.22,82.7,93143.06,0.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-29,5891.22,5890.67,5892.16,5889.43,40672.45,1.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-29,466.94,466.79,467.83,465.5,40253.98,2.9,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-29,82.25,81.92,84.21,80.87,75109.71,-1.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-29,5822.52,5822.93,5823.67,5821.08,83902.28,0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-29,454.74,455.43,455.95,453.57,51657.59,2.68,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-29,83.99,83.04,85.92,81.96,10075.46,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-29,5906.72,5907.23,5908.5,5906.29,101507.62,1.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-29,459.3,460,460.57,457.64,75079.77,0.87,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-29,82.29,82.58,84.21,80.33,25244.47,-0.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-29,83.22,84.14,85.08,81.85,39904.57,-1.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-29,5771.64,5772.19,5772.9,5771.11,96032.87,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-29,5927.68,5927.68,5928.6,5926.76,52778.89,1.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-29,452.92,452.35,453.83,452.07,99432.14,1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-29,453.42,454.36,456.17,452.61,71129.22,2.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-29,81.82,82.66,82.68,80.51,79215.3,-0.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-29,79.83,80.17,80.94,78.38,30052.41,-1.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-29,5801.68,5801.81,5803.34,5800.2,12526.37,-2.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-29,5718.55,5718.31,5718.57,5716.47,61040.99,-2.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-29,455.56,454.86,457.24,452.95,69587.67,1.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-29,460.21,459.43,460.7,459.02,33665.91,2.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-28,84.64,83.84,86.56,82.14,108924.85,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-28,5726.58,5726.11,5726.83,5724.54,84015.79,2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-28,449.02,448.91,450.01,447.7,62716.55,2.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-28,81.6,81.61,83.54,81.59,43627.49,2.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-28,5954.36,5954.19,5955.97,5953.38,52526.39,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-28,448.68,448.69,450.62,446.75,29947.2,0.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-28,82.53,82.38,82.97,80.98,98496.34,-1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-28,5795,5795.7,5796.57,5794.27,102311.79,-2.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-28,461.78,461.08,463.77,459.44,56910.16,2.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-28,74.38,74.22,74.68,72.58,93425.1,-2.01,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-28,5896.78,5897.06,5897.77,5894.8,92788.11,-0.76,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-28,455.73,456.48,456.95,455.69,104922.85,-0.41,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-28,76.31,77.13,77.52,75.12,56158.69,1.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-28,5657.69,5656.92,5659.49,5655.26,16833.8,0.35,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-28,442.01,441.22,442.27,439.44,86580.9,2.89,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-28,77.89,77.27,79.16,77.1,28696.22,-1.33,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-28,5659.25,5659.12,5660.7,5658.28,55463.24,-2,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-28,455.85,456.72,457.01,455.44,23589.62,-0.71,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-28,75.67,76.19,78.11,74.09,30379.72,1.84,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-28,5828.01,5828,5828.97,5826.31,97628.07,-0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-28,450.37,450.93,451.04,448.73,62535.78,-0.95,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-28,76.75,77.45,77.79,74.82,57980.15,1.96,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-28,5673.88,5673.31,5675.7,5672.88,108937.19,-2.29,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-28,442.83,442.46,444.15,442.4,44883.32,2.12,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-28,77.2,77.21,77.55,77.08,38352.5,-0.84,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-28,5852.81,5852.03,5854.66,5851.84,22301.24,-1.16,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-28,444.18,444.75,446.29,442.57,31515.83,-1.6,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-28,77.49,77.73,78.29,76.9,100971.23,0.99,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-28,5724.9,5725.72,5726.22,5724.17,35399.56,0.45,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-28,447.44,446.6,448.69,445.34,69909.12,0.88,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-28,77.11,76.72,77.83,75.08,34352.87,2.44,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-28,5875.62,5875.97,5877.92,5875.56,45821.73,2.07,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-28,450.43,449.51,450.5,447.91,46626.76,-0.27,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-28,73.89,74.17,74.5,72.37,60920.09,-1.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-28,5868.63,5868.94,5869.58,5867.59,46540.63,1.37,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-28,446.75,446.1,448.31,444.97,81397.24,-1.21,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-28,74.64,74.48,75.63,73.91,87350.05,0.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-28,5857.9,5856.94,5859.33,5856.89,55798.72,-0.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-28,446.19,446.56,447.04,445.63,84494.98,2.55,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-28,78.09,78.22,79.29,76.73,32309.22,0.59,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-28,5724.87,5724.02,5726.75,5722.84,57129.34,0.28,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-28,443.88,442.89,444.24,441.31,92571.36,-1.7,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-28,78.41,79.12,79.85,78.38,67451.63,2.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-28,5854.96,5854.82,5856.94,5853.65,17940.28,0.87,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-28,456.08,456.96,457.7,455.88,49255.85,-1.42,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-28,82.9,82.14,83.13,80.9,38751.69,-0.43,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-28,5793.12,5793.77,5793.77,5792.29,102205.95,-1.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-28,462.48,463.32,465.09,460.49,89586.11,-2.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-28,84.59,84.31,84.82,84.24,38862.1,-0.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-28,5784.25,5783.54,5785.97,5782.68,86482.83,2.98,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-28,449.49,449.38,451.01,448.34,91223.14,-1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-28,82.94,83.51,85.18,82.59,43186.45,2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-28,5762.62,5763.46,5764.85,5760.85,80212.83,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-28,457.9,458.56,459.69,457.34,24666.08,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-28,81.36,80.53,83.17,79.29,16334.22,0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-28,80.52,79.57,80.97,77.96,71588.69,-2.63,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-28,5796.81,5796.72,5797.19,5796.41,21183,-0.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-28,5848.12,5847.95,5848.84,5846.65,20994.54,0.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-28,449.38,450.35,450.72,448.77,106239.19,0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-28,463.48,463.07,464.52,461.88,47505.11,0.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-28,82,81.06,82.76,79.52,73521.34,2.73,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-28,79.15,80.03,81.65,77.28,56823.45,2.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-28,5766.53,5766.97,5768.78,5765.72,64085.52,-0.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-28,5794.41,5794.16,5795.26,5792.93,50341.62,2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-28,459.74,459.26,460.09,458.79,46834.69,-0.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-28,452.13,452.26,453.08,451.73,47708.17,2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-27,79.35,80.28,81.48,79.13,25640.17,2.58,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-27,5707.22,5706.84,5707.53,5706.39,59301.29,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-27,453.56,453.1,454.67,451.37,28332.67,-2.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-27,83.31,83.12,84.1,81.26,50088.97,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-27,5841.51,5841.29,5843.51,5839.42,49872.71,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-27,449.96,450.53,450.61,448.44,13920.32,0.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-27,82.38,82.73,83.96,81.57,74521.23,1.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-27,5666.18,5666.39,5666.85,5665.4,26019.48,2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-27,453.07,452.61,453.37,451.37,48822.02,2.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-27,76.25,77.22,77.64,74.43,56124.16,-1.73,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-27,5744.84,5745.13,5746,5743.61,45109.09,-2.79,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-27,452.43,453.17,454.97,451.82,74947.31,2.85,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-27,74.84,73.87,75.3,73.3,21761.55,1.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-27,5852.76,5853.32,5853.73,5852.58,50274.7,2.73,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-27,445.7,445.33,447.28,443.78,89287.24,-2.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-27,76.11,75.13,77.9,74.42,75229.85,-0.4,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-27,5737.26,5737.26,5738.73,5736.03,44190.19,2.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-27,445.53,445.26,446.49,445.02,94925.11,-2.93,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-27,75.91,76.66,77.24,75.05,41778.78,-0.13,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-27,5696.58,5696.07,5698.03,5695.43,68193.99,2.94,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-27,451.51,451.92,452.9,451.06,108785.63,-1.11,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-27,77.36,77.88,79.08,76.13,71392.68,1.25,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-27,5879.51,5879.21,5880.01,5878.83,15488.63,0.9,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-27,460.93,460.07,462.78,458.83,59336.7,-0.44,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-27,74.67,74.69,76.39,73.37,50911.9,2.43,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-27,5808.04,5808.64,5810.03,5807.42,109361.32,-0.32,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-27,445.96,444.98,446.89,443.14,50543.65,-2.48,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-27,77.76,78.24,78.42,77.31,58631.18,-0.84,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-27,5790.62,5790.49,5791.04,5789.6,72398.86,1.52,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-27,459.24,459.43,459.5,459.1,42317.86,-2.1,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-27,76.95,76.77,77.84,76.09,17751.86,1.42,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-27,5775.4,5776.13,5777.7,5774.71,65435.85,1.07,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-27,446.07,446,446.73,445.12,28702.67,-2.42,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-27,77.88,77.08,79.4,76.22,96545.61,1.19,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-27,5891.48,5892.2,5893.79,5891.29,70837.3,-2.28,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-27,461.72,460.72,462.79,459.57,93377.36,-2.24,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-27,78.28,77.93,80.07,77.85,30900.71,1.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-27,5890.23,5889.63,5890.69,5889.26,108437.94,2.48,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-27,444.2,444.69,445.89,444.2,34243.53,2.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-27,75.82,75.56,76.83,75.17,70780.35,2.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-27,5784.66,5784.49,5785.54,5783.58,96345.32,-0.52,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-27,453.06,453.12,453.99,451.88,96094.8,-1.53,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-27,80.42,80.7,81.86,79.45,88227.96,0.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-27,5735.7,5734.98,5735.94,5734.97,87620.59,2.17,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-27,462.47,462.55,463.67,461.1,75974.75,-1.55,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-27,85.16,84.24,86.57,84.09,19401.09,-2.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-27,5842.1,5842.33,5842.93,5841.15,24972.13,0.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-27,446.56,446.99,448.43,446.48,38288.3,2.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-27,82.12,83.06,84.33,81.27,24044.37,2.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-27,5687.82,5687.28,5688.87,5685.85,36725.97,2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-27,462.26,462.6,463.53,460.4,61304.69,-2.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-27,82.71,82.46,84.34,81.81,30305.54,-1.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-27,5752.02,5751.5,5753.77,5749.93,72695.28,-2.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-27,449.36,449.96,450.05,448.69,56897.93,0.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-27,79.48,79.95,80.18,77.83,60662.71,-2.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-27,78.69,79.66,79.73,78.63,104146.93,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-27,5854.81,5855.19,5856.29,5853.96,72914.19,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-27,5735.17,5734.36,5735.46,5733.89,37095.25,-0.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-27,463.03,463.16,463.27,461.13,12286.72,-1.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-27,459.85,459.76,460.61,457.93,81169.78,-1.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-27,81.77,82.17,84.14,80.63,87829.52,0.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-27,83.65,84.16,84.96,83.21,92479.72,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-27,5941.82,5942.04,5943.98,5939.97,48079.95,1.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-27,5670.39,5669.69,5672.26,5668.09,83977.71,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-27,451.57,451.97,452.41,451.26,105421.17,0.32,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-27,460.14,459.75,461.7,459.12,41627.83,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-24,82.9,82.83,84.72,82.46,72792.45,0.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-24,5897.9,5897.3,5898.58,5895.88,20219.39,0.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-24,449.15,450.08,450.78,447.38,10034.2,1.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-24,79.59,79.71,81.2,78.61,10869.31,1.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-24,5736.56,5737.26,5738.25,5734.84,17278.76,-2.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-24,460.7,459.74,462.38,458.89,38611.5,-0.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-24,81.05,81.27,82.6,80.21,17095.17,-2.29,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-24,5793.73,5793.2,5794.31,5792.49,88284.34,1.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-24,465.94,466.07,466.4,464.12,99025.94,2.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-24,74.8,74.63,74.97,73.07,60045.38,1.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-24,5652.9,5652.75,5654.41,5652.72,13169.32,-0.32,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-24,452.15,451.67,452.9,451.63,44856.44,0.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-24,73.86,73.74,75.59,72.57,68388.69,-0.39,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-24,5884.73,5884.83,5885.57,5883.68,48874.3,0.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-24,448.17,449.05,450.74,447.28,30047.35,1.64,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-24,78.53,78.14,79.4,77.33,10295.01,-1.2,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-24,5938.36,5938,5939.79,5936.2,88773.04,1.57,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-24,459.43,460.22,461.85,457.94,86628.45,1.37,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-24,76.22,77.03,78.3,75.49,81939.17,1.13,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-24,5692.89,5692.36,5693.01,5691.4,51677.11,-1.5,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-24,447.44,446.71,447.71,445.42,55548.49,1.66,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-24,76.28,76.67,77.32,74.98,80722.75,-2.69,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-24,5853.9,5853.67,5855.74,5853.45,68743.05,2.37,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-24,458.58,458.48,458.71,457.07,60092.31,-2.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-24,78.5,77.9,79.93,77.6,86730.81,-2.59,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-24,5702,5702.02,5703.43,5700.98,11780.64,2.66,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-24,443.43,443.47,443.51,442.1,25942.64,2.77,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-24,76.41,76.12,77.27,74.2,107981.03,-1.84,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-24,5884.4,5884.39,5884.94,5882.79,46547.71,-2.39,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-24,458.96,458.88,459.04,457.37,75320.2,2.24,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-24,77.33,78.23,78.35,77.18,19238.6,2.38,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-24,5863.07,5863.24,5865.01,5862.82,55308.29,0.21,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-24,442.5,442.51,444.18,441.8,18275.55,0.04,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-24,76.03,76.05,76.68,75.92,99723.58,-0.75,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-24,5714.16,5714.57,5714.81,5714.13,102506.99,-2.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-24,451.96,451.86,453.88,451.25,67622.57,1.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-24,74.97,75.2,76.72,73.79,78750.45,2.79,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-24,5788.05,5788.42,5789.51,5787.02,28778.36,-1.33,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-24,456.67,456.1,458.46,455.07,86707.05,-2.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-24,73.02,73.63,73.97,71.13,86572.61,-1.41,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-24,5676.27,5676.29,5676.3,5675.3,44736.41,2.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-24,449.76,449.59,450.5,448.09,46878.69,-0.17,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-24,76.37,77.28,78.47,75.62,15232.29,-0.29,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-24,5663.81,5664.16,5666.02,5663.34,106443.54,1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-24,461.74,462.22,462.57,461.43,108849.95,1.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-24,82.02,81.23,82.12,80.43,57393.63,-1.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-24,5734.37,5734.3,5734.52,5734.03,57016.49,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-24,466.37,466.48,468.37,465.21,74590.12,-2.52,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-24,79.97,79.82,80.03,79.78,15410.17,0.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-24,5918.37,5919.31,5920.1,5917.12,62768.46,-1.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-24,456.02,455.53,457.23,455.48,66743.9,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-24,81.66,80.71,83.23,80,87677.31,2.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-24,5873.2,5872.25,5874.71,5870.69,105864.61,-1.01,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-24,461.85,460.92,462.32,459.5,73255.9,0.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-24,82.05,82.38,83.09,80.06,56443.68,2.27,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-24,80.01,80.65,82.11,78.82,102959.54,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-24,5704.66,5703.81,5705.84,5703.62,42902.61,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-24,5823.27,5823.15,5824.93,5823.08,69645.16,-2.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-24,464.85,465.27,465.81,462.86,34750.76,2.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-24,463.26,462.32,464.58,462.22,86879.67,-1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-24,83.54,83.77,85.08,82.41,23463.77,-0.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-24,82.44,83.44,85.2,81.37,84920.51,2.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-24,5884.49,5885.32,5885.42,5884.29,64870.48,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-24,5733.88,5733.83,5735.41,5732.22,62191.59,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-24,452.89,453.84,454.46,451.55,78770.97,-1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-24,458.45,459.15,459.79,457.81,81291.71,1.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-23,78.48,79.37,79.42,77.34,43452.71,0.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-23,5811.46,5811.26,5811.94,5810.59,42002.44,1.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-23,451.29,450.5,452.69,448.89,29517.72,-2.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-23,79.32,79.56,80.25,78.73,48753.31,-1.62,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-23,5831.3,5831.7,5833.69,5829.76,13113.43,-1.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-23,452.2,452.19,452.49,451.87,30277.86,-0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-23,83.45,83.31,84.78,81.52,29619.74,1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-23,5793.28,5793.01,5793.98,5792.11,36923.89,-0.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-23,462.97,463.26,465.07,462.85,77176.59,-2.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-23,76.94,76.18,76.95,75.81,29460.32,1.13,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-23,5935.67,5936.64,5938.07,5934.63,48310.33,-0.08,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-23,445.73,446.59,446.98,445.09,20699.79,1.93,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-23,77.79,78.05,79.25,77.06,16976.24,2.64,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-23,5782.31,5782.79,5784.17,5780.85,27457.49,2.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-23,450.43,450.74,451.39,449.2,69929.24,2.76,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-23,76.4,77.25,79.22,74.45,20259.14,-0.82,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-23,5804.72,5804.34,5806.49,5803.81,39513.92,1.35,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-23,455.11,455.28,456.07,454.59,40882.83,0.95,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-23,77.45,76.66,77.92,74.66,13021.57,-2.66,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-23,5927.18,5927.05,5928.83,5925.24,89493.91,-1.54,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-23,444.17,444.12,444.31,444.02,50213.27,-0.9,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-23,73.91,74.84,75.29,73.15,107469.19,0.26,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-23,5816,5815.01,5816.65,5814.85,41054.77,-2.77,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-23,448.96,448.78,448.99,447.22,14930.9,1.07,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-23,76.37,75.43,76.82,74.63,77859.66,1.1,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-23,5652.24,5652.59,5654.4,5650.75,33812.26,-2.92,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-23,442.36,442.4,443.78,440.69,53747.99,-1.84,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-23,77.6,77.99,79.62,76.73,70374.07,-2.9,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-23,5790.72,5789.78,5791.85,5789.69,37072.06,0.63,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-23,452.9,453.4,454.52,452.51,90468.66,-0.23,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-23,76.94,76.75,77.2,76.3,43512.16,1.91,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-23,5889.34,5890.17,5892.09,5888.79,51598.12,-0.92,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-23,451.51,452.37,454.34,449.63,105501.17,2.3,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-23,74.38,73.64,76.16,71.9,101747.39,-2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-23,5924.94,5924.28,5926.88,5923.12,62354.58,1.29,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-23,441.61,441.52,442.81,441.31,87698.58,-1.92,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-23,74.27,73.66,76.16,71.84,64979.26,-0.98,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-23,5737.67,5737.62,5739.51,5737.56,107288.9,-0.55,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-23,459.37,459.43,459.56,457.74,51032.08,2.43,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-23,75.31,74.61,75.39,74.57,78180.66,-1.38,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-23,5730.59,5731.21,5731.88,5728.8,48532.22,-1.36,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-23,444.41,444.24,445.5,443.83,95296.73,2.99,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-23,81.91,81.08,83.72,79.52,16693.12,-1.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-23,5917.66,5918.55,5919.91,5915.7,78911.72,2.43,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-23,463.81,463.47,464.14,462.34,13922.35,-2.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-23,82.39,83.03,83.55,80.91,87874.56,1.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-23,5916.46,5916.58,5917.48,5915.23,61443.4,0.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-23,452.04,451.66,452.63,451.45,21747.89,0.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-23,79.77,79.67,80.97,78.83,104989.3,-2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-23,5928.31,5927.75,5930.3,5927.22,40902.73,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-23,452.46,451.83,454.37,451.33,10861.07,1.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-23,79.56,80.06,80.45,79.25,99585.69,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-23,5715.84,5716.68,5718.36,5715.24,61171.14,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-23,463.16,462.89,464.75,461,32348.2,0.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-23,84.15,83.36,85.68,83.14,19264.96,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-23,84.8,84.16,85.27,82.56,76979.75,1.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-23,5801.53,5801.33,5802.81,5801.15,40708.91,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-23,5804.68,5804.48,5805.42,5803.95,77297.55,-0.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-23,453.08,454.04,455.36,452.33,89859.55,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-23,456.91,457.55,457.87,455.88,90796.26,2.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-23,81.26,81,83.24,79.39,46315.91,1.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-23,79.87,79.83,80.39,78.8,50099.46,1.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-23,5837.02,5837.88,5838.3,5835.1,20060.69,0.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-23,5678.85,5678.36,5679.34,5676.68,18612.97,-1.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-23,455.99,455.42,456.93,454.03,39491.2,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-23,460.05,459.46,461.92,458.56,87290.38,0.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-22,79.46,79.98,80.62,77.72,35882.15,1.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-22,5663.66,5664.2,5664.3,5662.1,92253.6,1.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-22,448.56,449.5,449.65,447.24,105492.14,-2.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-22,83.48,83.36,85.33,82.92,16990.51,-2.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-22,5781.62,5782.05,5782.06,5780.75,74936.52,0.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-22,462.08,461.67,463.36,459.85,45065.84,1.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-22,82.5,82.2,84.23,80.61,85409.48,1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-22,5817.54,5816.54,5819.54,5814.93,42526.14,0.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-22,455.23,456.21,457.63,454.46,90896.92,2.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-22,77.98,77.31,78.4,75.87,24469.17,-2.16,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-22,5929.71,5930.66,5932.23,5927.95,41890.67,-0.06,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-22,454.09,454.81,456.7,454.03,87194.69,0.51,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-22,75.85,75.18,77.2,73.44,13567.49,0.86,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-22,5906.78,5906.67,5908.48,5905.6,61729.95,-1.52,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-22,455.33,454.62,456.1,452.67,29968.16,1.12,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-22,76.77,76.73,77.9,76.23,10873.31,2.25,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-22,5854.03,5853.98,5854.15,5853.67,64751.35,-0.55,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-22,452.83,452.28,452.87,451.92,74087.77,-2.89,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-22,74.79,75.35,76.98,74.58,71385.27,1.61,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-22,5820.41,5821.27,5822.01,5819.87,78746,-1.86,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-22,442.51,442.79,443.41,440.73,28360.6,-2.84,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-22,77.96,77.09,79.02,76.15,43185.19,0.26,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-22,5770.1,5770.56,5772.17,5769.27,18082.7,-1.8,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-22,451.19,450.87,452.54,448.87,18487.13,-0.62,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-22,75.83,76.03,77.54,74.86,20978.86,-1.88,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-22,5805.45,5806.05,5807.21,5804.27,22294.96,2.41,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-22,444.95,445.13,445.89,444.26,29472.49,0.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-22,73.32,73.65,74.64,73.31,102326.5,0.64,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-22,5948.64,5947.97,5950.36,5947.53,96181.82,2.07,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-22,443.81,443.63,445.45,442.2,60316.68,-1.49,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-22,76.72,77.63,79.25,75.59,83477.76,-0.52,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-22,5905.96,5905.66,5906.55,5904.69,83119.45,2.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-22,448.76,448.32,450.26,447,70674.12,2.18,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-22,75.33,76.17,76.85,73.5,94733.62,-0.06,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-22,5686.67,5686.62,5688.64,5686.47,29618.43,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-22,446.27,446.18,446.95,445.55,27943.16,0.3,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-22,75.38,75.1,77.05,74.62,94679.26,2.72,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-22,5890.22,5890.09,5891.78,5889.87,75193.36,1.81,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-22,441.01,441.99,442.3,439.07,89421.86,0.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-22,77.39,77.15,79.18,76.79,88284.71,0.25,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-22,5909.19,5909.93,5911.88,5908.54,107588.54,1.25,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-22,449.73,450.03,450.14,449.17,26144.68,-2.31,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-22,77.6,77.08,79.14,75.79,106182.06,-1.77,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-22,5698.3,5698.61,5699.72,5696.99,38600.91,-1.27,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-22,444.39,444.1,445.2,442.13,81879.46,1.43,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-22,78.69,79.64,80.77,78.1,19471.87,0.76,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-22,5882.68,5883.2,5884.63,5882.45,107470.15,-2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-22,455.6,456.12,457.31,453.73,68095.39,2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-22,83,82.84,83.25,81.03,63983.48,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-22,5796.97,5796.77,5798.96,5796.58,109707.19,-1.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-22,454.54,455.24,456.31,454.45,43791.66,2.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-22,81.95,82.44,83.51,80.26,51973.98,-2.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-22,5723.69,5724.65,5725.03,5722.18,95949,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-22,452.96,453.72,453.97,451.01,39183.46,-2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-22,84.72,84.2,85.13,82.89,64289.43,-0.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-22,82.43,81.92,84.17,80.78,12049.97,0.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-22,5895.56,5895.36,5896.66,5893.9,12111.46,-2.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-22,5775.94,5776.63,5776.66,5775.53,106602.95,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-22,452.44,453.26,453.28,450.69,108659.32,2.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-22,451.8,451.24,453.5,450.94,12387.06,0.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-22,83.8,83.56,84.65,82.7,83637.65,2.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-22,82.41,83.03,84.55,81.53,54456.49,0.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-22,5703.67,5702.77,5705.57,5701.61,57766.61,2.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-22,5746.45,5746.92,5747.97,5745.84,52721.83,1.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-22,460.37,461.17,461.18,458.96,15378.34,0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-22,461.54,461.4,463.21,459.71,54269.98,-1.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-21,80.84,79.89,81.89,78.56,101682.34,1.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-21,5714.85,5714.48,5714.98,5714.04,37294.82,-1.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-21,453.03,453.38,454.76,452.76,59829.7,1.32,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-21,83.08,82.76,83.39,80.93,27862.13,0.78,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-21,5680.63,5680.98,5681.28,5680.35,89664.37,2.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-21,466.39,465.43,467.48,465.02,33446.84,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-21,78.87,79.53,80.04,77.83,49050.25,1.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-21,5902.46,5902.78,5903.23,5900.89,109416.02,1.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-21,454.25,455.08,456.46,453.68,48537.41,0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-21,76.98,76.15,78.37,75.48,70251.38,2.3,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-21,5831.76,5831.98,5833.42,5831.3,19106.28,-1.17,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-21,441.04,441.83,443.27,439.55,50149.57,0.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-21,76.91,77.23,78.36,75.4,89797.37,-1.8,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-21,5694.99,5694.29,5696.75,5692.42,75606.33,0.69,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-21,455.73,455.32,456.29,454.38,65407.33,0.7,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-21,74.91,75.35,77,74.89,88740.19,-2.72,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-21,5862,5862.3,5863.08,5860.47,78590.34,-0.27,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-21,447.55,446.89,447.82,446.82,28230.07,-2.36,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-21,77.97,78.18,78.58,77.68,61440.59,1.21,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-21,5672.33,5673.04,5673.88,5671.59,108171.61,-2.59,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-21,444.51,444.34,446.34,443,34229.06,-1.82,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-21,77.12,77.12,77.92,76.13,67240.75,1.78,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-21,5771.7,5772.24,5772.62,5769.85,22309.98,0.23,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-21,442.65,442.08,443.09,440.67,72264.18,-2.24,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-21,77.21,77.94,79.44,75.93,103896.28,2.42,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-21,5902.33,5902.76,5903.26,5902.13,17397.07,2.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-21,450.29,451.06,452.51,448.71,10441.57,2.29,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-21,76.54,76.18,76.77,74.41,61762.82,0.66,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-21,5725.18,5725.21,5725.52,5723.45,82333.35,-2.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-21,457.75,458.08,458.34,456.78,80432.79,-0.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-21,75.68,76.52,77.62,74.57,93326.78,2.98,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-21,5703.21,5703,5705.08,5701.92,95304.11,-2.13,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-21,441.49,442.3,442.86,440.24,43824.93,1.58,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-21,75.44,76.37,76.6,75.14,108818.48,1.11,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-21,5945.09,5945.46,5946.03,5945.05,60359.41,1.89,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-21,440.58,441.45,442.15,439.91,106265.88,0.1,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-21,77.43,78.35,79.4,75.84,39560.67,-0.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-21,5772.18,5773.1,5773.99,5771.98,105736.32,-1.59,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-21,447.53,447.27,448.32,445.94,103275.11,-2.31,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-21,75.58,75.53,76.99,73.87,92955.45,-2.06,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-21,5775.12,5775.32,5776.22,5773.99,58543.37,0,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-21,451.34,451.62,453.6,451.14,12693.21,2.45,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-21,79.47,79.13,79.56,78.53,58061.83,0.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-21,5699.54,5699.5,5701.48,5697.58,82997.18,1.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-21,451.49,450.74,453.1,450.69,18289.38,-0.28,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-21,83.33,84.02,84.11,81.59,43020,2.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-21,5730.14,5730.15,5731.18,5729.03,23307.09,0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-21,449.47,449.03,449.85,447.98,64064.09,0,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-21,85.08,84.28,86.58,82.32,55267.84,-2.44,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-21,5658.45,5657.62,5659.02,5656.78,45682.03,-0.04,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-21,453.69,454.18,455.11,452.21,47084.32,-1.68,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-21,82.56,83.23,84.3,81.68,27271.71,1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-21,5707.99,5707.24,5709.57,5706.91,101950.83,-2.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-21,449.53,449.33,450.17,448.63,90663.8,0.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-21,80.08,80.1,81.92,78.31,26194.82,-0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-21,82.22,82.18,83.71,80.84,65044.03,0.87,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-21,5825.93,5824.94,5826.45,5824.68,99229.65,-0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-21,5808.9,5808.63,5809.45,5807.42,75003.27,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-21,459.62,460.61,461.95,458.35,84267.16,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-21,455.95,456.2,457.61,455.4,82251.31,2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-21,79.78,80.39,80.87,79.74,80114.31,0.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-21,80.86,81.04,82.59,79.05,23752.5,2.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-21,5658.37,5658.96,5659.18,5657.22,60350.34,2.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-21,5709.06,5708.92,5709.47,5707.12,38043.56,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-21,459.34,458.57,460.98,457.75,50151.85,-2.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-21,448.42,448.88,449.22,448.15,27305.68,1.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-20,81.87,82.02,83.74,80.95,105915.55,-2.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-20,5915.29,5915.02,5916.05,5913.69,90899.51,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-20,464.36,464.45,465.11,462.95,28148.15,-1.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-20,81.4,80.77,83.04,78.88,49899.4,1.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-20,5825.58,5825.88,5827.5,5825.52,84323.73,2.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-20,455.02,456.01,456.36,453.62,35926.04,1.14,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-20,82.44,82.21,83.63,80.45,30604.29,-1.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-20,5741.36,5741.09,5741.84,5739.99,69987.35,-0.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-20,457.54,456.67,459.37,456.48,57783.4,0.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-20,77.8,78.09,79.2,77.49,74318.53,-1.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-20,5780.77,5781.5,5781.94,5779.29,36081.56,-0.14,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-20,455.61,455.67,456.86,454.91,106254.3,0.35,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-20,76.99,76.84,77.78,75.6,12443.27,0.85,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-20,5722.65,5723.47,5724.96,5722.33,79321.49,2.08,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-20,447.49,447.39,448.32,446.68,14028.27,-0.84,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-20,77.76,78.2,78.82,76.71,62867.7,-2.41,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-20,5808.94,5808.26,5810.16,5807.98,89676.76,-1.49,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-20,440.6,441.03,441.17,438.69,98748.19,1.07,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-20,75.04,74.56,76.01,73.2,78803.81,0.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-20,5671.85,5671.32,5673.35,5670.11,57980.72,0.75,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-20,447.23,447.9,448.86,447.18,91693.42,-1.96,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-20,77.54,77.49,78.85,75.85,106926.71,0.82,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-20,5709.27,5709.05,5709.92,5707.76,54999.71,0.83,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-20,459.31,460.31,461.41,458.71,14322.37,2.92,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-20,75.7,76.38,76.46,73.8,67490.94,0.39,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-20,5775.13,5774.89,5776.66,5773.69,21141.76,1.83,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-20,459.3,458.63,460.52,457.47,34169.75,-0.52,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-20,75.3,75.7,76.51,73.79,13788.72,-0.19,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-20,5779.2,5779.91,5781.63,5777.78,54130.97,0.49,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-20,453.71,453.82,455.48,453.24,65132.55,0.52,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-20,77.12,76.2,77.47,74.31,36492.53,1.46,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-20,5655.88,5656.54,5657.04,5654.39,46762.22,-2.92,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-20,458.03,457.8,458.65,456.59,100657.35,0.83,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-20,74.57,73.88,74.91,72.33,93541.99,-2.59,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-20,5716.93,5716.78,5718.53,5715.26,62849.19,-2.99,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-20,444.36,445.22,446.54,442.42,16584.51,2.66,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-20,77.03,77.63,78.63,76.2,90185.16,-0.23,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-20,5670.67,5670.7,5672.41,5670.46,60905.18,-0.61,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-20,452.49,451.91,454.47,449.99,30865.14,-1.26,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-20,76,75.62,77.46,74.36,40939.04,-1.69,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-20,5928.34,5928.28,5929.26,5927.64,79985.94,0.75,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-20,457.17,456.22,458.54,455.05,104496.75,1.97,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-20,78.78,78.18,80.38,76.77,16777.21,1.25,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-20,5938.02,5937.11,5938.45,5936.34,11289.09,0.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-20,449.75,449.65,450.24,449.26,108364.22,2.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-20,83.58,82.78,85.16,82.7,27702.87,-0.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-20,5811.03,5810.64,5811.64,5809.68,107410.32,1.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-20,449.07,449.39,449.67,447.24,85827.79,1.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-20,79.62,79.52,80.91,77.52,82651.08,2.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-20,5811.42,5810.97,5812.7,5810.68,10271.11,2.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-20,452.34,453.27,454.57,451.25,60877.12,1.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-20,81.82,82.42,82.92,80.76,38871.81,1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-20,5710.58,5711.16,5712.3,5709.9,89986.11,2.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-20,454.8,454.79,455.57,453.51,66662.27,0.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-20,79.38,79.87,81.04,79.02,30192.95,1.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-20,79.74,80.01,81.53,77.91,99638.86,1.52,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-20,5718.89,5718.68,5719.51,5718.53,100415.7,1.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-20,5827.21,5827.28,5827.63,5825.52,12527.87,1.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-20,457.95,457.07,459.64,455.16,14456.55,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-20,450.97,451.42,452.27,450.91,41015.33,1.46,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-20,82.72,82.79,84.5,82.39,31587.78,0.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-20,84.07,83.31,85.5,81.41,104420.36,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-20,5706.12,5706.11,5707.04,5705.39,56371.84,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-20,5716.02,5715.91,5716.98,5714.18,71033.61,2.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-20,465.12,464.88,465.84,464.61,41102.6,2.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-20,460.97,460.95,462.69,460.06,18383.65,2.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-17,84.08,83.8,84.29,82.69,26360.84,1.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-17,5658.27,5658.42,5658.56,5656.81,50046.87,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-17,465.32,465.88,467.16,463.8,74654.02,-1.52,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-17,81.98,81.11,82.33,80.1,19647.07,-0.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-17,5818.78,5819.44,5820.64,5817.71,77228.48,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-17,463.9,463.94,465.56,462.38,92745.76,-1.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-17,81.26,81.23,82.46,81.02,49723.55,-0.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-17,5849.2,5848.53,5850.6,5847.31,58707.43,-1.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-17,464.29,463.81,465.48,463.62,19775.68,2.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-17,75.23,74.8,76.22,73.88,70196.97,-0.91,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-17,5688.1,5687.71,5688.87,5687.62,38698.16,-1.73,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-17,453.44,453.71,455.38,451.61,60054.28,1.38,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-17,75.07,74.71,77.07,72.73,30255.89,-2.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-17,5773.36,5773.29,5774.62,5771.74,14411.32,-1.28,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-17,449,448.74,450.12,447.05,107914.71,0.32,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-17,75.55,75.51,75.73,74.7,90552.51,1.87,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-17,5747.34,5748.27,5748.89,5746.37,90932.32,-1.9,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-17,440.97,441.6,443.33,439.27,99176.99,2.23,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-17,74.08,74.91,75.92,72.98,13606.5,1.63,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-17,5708.09,5708.98,5710.47,5707.38,84663.24,-0.73,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-17,453.16,452.71,454.88,451.8,87164.76,-1.4,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-17,73.04,73.99,74,72.48,97614.17,-1.38,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-17,5737.74,5738.62,5739.9,5737.38,51365.57,0.3,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-17,444.64,444.09,444.9,442.31,35163.08,1.81,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-17,74.31,75.16,76.2,72.36,90923.01,2.77,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-17,5940.67,5941.14,5942.22,5939.83,72965.75,0.22,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-17,441.87,441.02,442.8,439.41,37278.33,-0.63,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-17,77.21,76.87,78.06,75.2,37165.37,-2.04,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-17,5693.83,5693.31,5695.62,5693.1,78665.45,-1.58,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-17,440.77,441.56,441.6,440.32,29691.18,0.72,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-17,76.5,75.93,77.36,74.29,37960.43,1.74,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-17,5728.08,5727.08,5728.38,5726.41,37318.62,-2.29,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-17,451.77,452.64,454.49,451.46,25084.85,-2.72,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-17,74.2,74.54,74.86,73.68,68157.83,-1.17,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-17,5778.5,5779.17,5780.66,5777.54,96142.19,-1.32,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-17,452.51,451.54,453.66,450.99,49174.42,-2.06,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-17,76.48,76.79,77.85,76.45,98914.02,0.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-17,5893.04,5892.92,5894.71,5891.89,86506.84,-2.11,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-17,454.99,454.04,455.4,452.25,79875.93,-2.87,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-17,75.59,75.49,76,75.04,105440.11,-2.79,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-17,5830.89,5830.14,5831.95,5829.83,68383.44,0.44,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-17,452.11,452.42,454.37,450.23,46201.91,-1.66,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-17,77.82,78.22,78.4,77.27,67071.74,2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-17,5867.17,5868.01,5869.69,5866.42,53114.23,-0.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-17,454.66,454.7,455.24,454.06,79512.88,1.69,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-17,80.39,79.9,80.94,78.89,13883.45,0.42,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-17,5829.81,5829.28,5831.52,5828.11,48265.73,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-17,452.53,452.23,453.19,451.45,109312.59,1.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-17,79.1,79.38,80.73,77.88,10184.23,0.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-17,5704.22,5704.52,5704.74,5702.47,51386.01,2.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-17,454.02,454.68,456.42,452.26,20137.23,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-17,80.86,80.73,81.86,78.78,68543.9,-1.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-17,5898.93,5898.42,5900.67,5896.6,57585.66,-0.14,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-17,458.58,458.73,459.25,456.91,71344.31,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-17,82.68,81.81,83.55,81.15,52966.95,0.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-17,81.05,81.62,82.79,80.64,91367.3,-1.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-17,5735.92,5736.11,5736.69,5735.32,31837.71,1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-17,5867.47,5868.33,5869.16,5866.05,56714.36,0.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-17,448.86,449.69,451.37,447.53,61667.27,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-17,449.91,450.46,451.48,448.8,59566.48,0.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-17,82.42,82.15,82.91,80.19,92863.31,2.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-17,81.34,81.65,83.51,79.71,81869.29,1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-17,5663.38,5663.98,5665.8,5661.74,82961.28,0.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-17,5788.31,5789.26,5789.46,5786.37,101651.91,-2.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-17,451.08,450.25,451.17,449.87,34891.1,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-17,460.64,460.41,461.67,459.04,104639.93,2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-16,84.61,83.8,84.67,83.47,45918.25,1.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-16,5859.38,5858.52,5860.31,5858.41,32804.67,-2.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-16,456.66,455.91,458.49,455.17,87676.49,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-16,83.2,83.24,83.75,82.56,79158.59,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-16,5907.33,5908.03,5909.98,5905.68,103344.51,-0.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-16,457.2,456.85,457.76,456.65,17547.74,1.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-16,82.86,82.77,83.76,81.68,66136.66,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-16,5844.55,5844.45,5846.35,5843.24,38620.42,2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-16,448.61,448.5,450.35,448.23,31248.36,-2.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-16,73.23,73.44,73.88,72.84,84320.28,1.84,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-16,5826.38,5825.92,5828.29,5824.22,87134.51,0.04,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-16,456.24,455.82,456.29,454.72,99575.83,-1.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-16,76,75.15,77.29,73.58,85375.32,-0.97,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-16,5679.96,5679.05,5680.77,5678.78,50400.23,-0.34,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-16,444.8,444.94,446.39,444.66,45177.75,1.53,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-16,74.85,74.09,76.6,72.89,89881.17,-2.9,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-16,5750.08,5750.69,5752.07,5748.72,73953.49,1.1,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-16,453.62,454.48,455.78,453.34,53469.74,0.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-16,76.86,76.53,77.27,75.97,97765.96,2.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-16,5680.21,5681.07,5682,5680.17,59478.33,-1.89,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-16,448.63,449.44,450.4,448.26,76665.05,-0.17,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-16,75.77,76.01,77.86,75.48,44033.49,2.87,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-16,5841.44,5840.77,5843.18,5840.15,84347.87,-2.21,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-16,449.3,448.44,449.36,447.99,68465.84,1.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-16,73.01,73.3,73.7,72.2,89575.93,0.04,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-16,5878.66,5878.36,5879,5878.18,80503.46,-1.08,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-16,452.91,453.47,453.6,452.8,108449.77,2.88,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-16,78.01,77.61,78.53,76.18,29973.33,2.47,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-16,5719.7,5718.72,5720.98,5716.77,33263.18,-1.19,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-16,448.39,448.08,449.81,446.29,62675.46,-0.34,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-16,76.44,75.95,76.69,74.26,15910.62,0.74,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-16,5840.57,5840.44,5842.29,5838.45,74632.06,-0.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-16,448.22,447.77,448.43,447.01,93222.87,2.74,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-16,75.03,74.07,76.35,72.86,57605.49,-2.17,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-16,5737.65,5737.97,5739.43,5737.09,101733.75,2.02,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-16,460.05,459.18,461.42,457.57,100755.86,0.01,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-16,78.29,77.32,79.05,76.75,102514.19,2.28,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-16,5680.8,5680.67,5680.94,5680.24,79388.56,2.22,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-16,442.04,441.86,444.02,441.64,93228.35,1.4,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-16,77.42,76.53,78.47,76.07,17037.6,0.37,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-16,5751.11,5750.29,5751.73,5750,70874.5,0.79,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-16,460.72,460.36,461.68,458.79,16359.76,-1.07,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-16,77.64,77.03,77.85,75.46,25154.86,1.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-16,5743.17,5743.68,5745.64,5741.84,59003.17,0.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-16,459.35,458.56,461.12,458,82691.85,-1.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-16,81.75,82.41,83.32,81.66,59582.91,-2.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-16,5774.78,5775.66,5777,5773.39,67955.91,2.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-16,459.83,459.1,459.93,457.11,53084.09,1.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-16,81.36,82.04,82.15,80.92,16018.69,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-16,5752.72,5753.02,5753.18,5751.18,96306.4,0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-16,464.38,464.61,465.33,463.49,80017.89,-2.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-16,82.65,82.73,84.68,81.84,71641.4,0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-16,5746.27,5745.51,5746.3,5744.96,58430.28,1.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-16,467.04,466.31,469.03,465.59,64494.83,2.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-16,80.05,79.47,81.77,78.25,73440.15,1.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-16,80.02,80.57,82.56,79.49,77849.2,-0.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-16,5853.91,5853.57,5855.01,5851.7,37163.86,2.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-16,5658.58,5658.43,5659.97,5657.98,70928.85,0.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-16,458.02,458.41,459.61,456.79,26775.24,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-16,466.06,466.62,467.52,465.26,27523.33,1.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-16,84.33,83.64,85.14,82.51,66652.31,-1.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-16,81.12,81,82.44,80.99,49374.02,0.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-16,5783.86,5783.16,5783.95,5781.56,51169.41,1.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-16,5790.75,5790.54,5791.11,5789.12,77177.48,-2.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-16,466.79,466.6,467.2,465.42,77092.85,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-16,447.52,447.7,447.92,446.63,81908.48,-1.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-15,83.07,83.53,84.59,81.28,97663.59,1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-15,5665.1,5666.04,5667.34,5664.62,46843.83,1.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-15,457.77,458.4,459.84,457.31,29898.69,2.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-15,83.55,83.43,84.04,81.66,28623.36,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-15,5679.2,5679.96,5680.99,5678.36,51789.22,2.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-15,458.96,459.27,460.21,457.83,64487.68,0,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-15,82.89,82.44,84.74,80.57,60456.47,2.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-15,5856.8,5856.44,5857.05,5854.98,18225.76,-1.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-15,448.76,448,449.67,447.39,76219.07,-0.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-15,74.34,74.66,75.08,72.83,38229.29,0.36,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-15,5827.1,5827.92,5829.9,5825.15,21139.82,-1.15,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-15,458.82,459.05,460.44,458.45,10362.88,1.23,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-15,77.11,77.83,78.79,75.22,38806.85,-2.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-15,5902.22,5903.1,5904.89,5902.02,49454.18,2.59,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-15,449.29,449.42,450.42,447.73,45453.7,-1.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-15,74.22,73.61,75.97,72.26,39407.17,-0.42,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-15,5881.16,5880.73,5882.15,5879.07,80853.63,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-15,458.6,458.2,459.85,458.09,105063.41,-1.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-15,73.2,73.59,75.52,72.9,12169.6,0.13,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-15,5924.02,5924.86,5926.06,5923.11,66752.52,-1.81,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-15,450.58,450.18,452.23,448.32,93727.28,2.88,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-15,72.9,73.75,74.03,72.35,38543.93,1.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-15,5882.34,5881.6,5882.96,5880.71,75376.37,-2.69,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-15,449.47,449.72,450.1,448.38,30169.62,-1.23,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-15,73.55,73.67,75.37,73.29,41090.68,0.3,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-15,5766.82,5767.34,5767.76,5766.1,45010.9,1.38,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-15,442.15,441.4,442.33,440.8,84805.56,0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-15,78.7,77.94,78.78,76.83,43658.29,-0.64,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-15,5699.81,5699.82,5700.7,5699.31,64030.4,-1.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-15,444.46,445,446.04,444.28,60820.52,-2.16,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-15,76.07,75.29,76.39,74.88,71500.92,0.13,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-15,5942.81,5943.39,5945.06,5941.14,101486.79,-2.56,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-15,447.33,446.62,449.03,445.46,62862.59,0.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-15,77.5,77.06,78.44,75.43,105763.23,1.61,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-15,5803.13,5802.82,5804.58,5802.74,12995.96,-1.62,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-15,449.22,449.52,450.03,447.85,28659.32,2.59,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-15,74.25,73.53,75.68,72.86,35243.5,-2.02,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-15,5842.81,5843.54,5843.58,5842.07,64507.56,-1.32,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-15,458.16,458.83,459.85,458.01,96727.51,0.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-15,74.58,75.49,77.36,73.75,90212.9,-1.58,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-15,5876.58,5877.39,5878.82,5875.69,55391.79,-0.34,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-15,459.75,459.11,459.84,458.55,91500.16,-1.17,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-15,77.87,78.38,80.36,76.37,92683.35,0.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-15,5840.4,5840.65,5841.46,5838.46,39461.66,2.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-15,458.12,457.55,459.45,455.69,43714.11,-0.17,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-15,80.43,81.37,82.66,78.99,60631.52,-2.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-15,5857.44,5857.85,5858.21,5857.39,81823.33,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-15,456.3,456.97,457.17,456.06,99020.74,-0.38,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-15,80.18,79.44,80.75,77.92,100383.88,2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-15,5764.86,5764.94,5765.03,5764.54,68539.4,-1.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-15,455.73,455.08,456.03,453.57,46983.62,1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-15,81.24,82.08,83.47,81.04,75547.28,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-15,5883.75,5883.96,5885.03,5883.05,71827.17,2.5,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-15,450.52,450.7,451.74,448.54,59648.77,-2.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-15,81.57,82.33,82.59,80.18,72540.68,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-15,83.29,83.98,85.32,82.82,32963.72,0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-15,5840.15,5839.32,5840.65,5837.57,62276.72,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-15,5889.24,5889.64,5890.65,5888.16,65170.68,-2.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-15,450.51,449.85,451.15,447.99,13139.62,-1.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-15,454.23,455.2,456.44,452.65,30539.97,-0.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-15,82.69,82.31,84.19,82.05,56780.93,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-15,80.45,80.22,80.62,79.57,44779.53,-0.15,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-15,5770.54,5770.95,5772.77,5768.88,40165.13,-0.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-15,5807.79,5808.18,5809.31,5806.36,66048.46,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-15,455.98,456.18,457.28,454.43,38517.58,1.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-15,448.49,448.94,450.37,448.33,65734.2,2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-14,84.1,83.55,84.29,83.2,26601.16,1.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-14,5915.81,5915.86,5916.29,5913.87,14522.98,2.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-14,449.75,450.04,451.34,447.9,61727.1,-1.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-14,80.25,79.58,82.23,77.9,24759.17,-0.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-14,5871.34,5871.23,5871.87,5869.91,92393.73,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-14,450.51,449.85,451.54,449.58,28177.44,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-14,78.6,79.42,80.24,77.67,87411.61,0.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-14,5881.26,5881.14,5881.39,5880.68,77239.92,1.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-14,450.76,451.74,452.33,449.89,104556.79,-0.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-14,77.33,76.7,79.29,74.73,81493.31,-1.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-14,5925.39,5925.84,5926.74,5923.86,63146.8,-2.64,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-14,448.07,447.9,449.72,447.41,56623.47,-0.07,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-14,73.46,73.57,75.56,71.49,27274.55,2.62,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-14,5898.39,5897.99,5899.8,5896.18,77653.46,-0.96,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-14,451.14,452.12,453.09,450.33,103433.76,-2.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-14,74.26,74.93,75.59,72.31,93530.4,0.26,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-14,5828.91,5828.4,5830.28,5827.34,93368.61,-2.8,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-14,456.06,456.9,457.61,455.29,12423.81,1.49,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-14,75.3,74.55,75.7,74,75222.22,-0.33,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-14,5664.04,5664.96,5665.9,5662.97,86447.89,0.43,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-14,449.8,449.74,450.94,449.23,94855.67,-2.84,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-14,76.62,77.55,78.5,76.18,103938.52,1.3,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-14,5677.84,5678.45,5679.52,5676.94,23234.29,-2,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-14,458.15,457.41,460.15,456.53,60297.9,-0.57,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-14,75.64,76.46,77.47,75.2,11344.08,1.73,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-14,5797.15,5796.8,5797.36,5796.31,71397.94,-2.27,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-14,444.57,443.64,445.29,442.09,100698.43,2.26,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-14,75.39,75.96,77.1,74.02,86342.74,-0.32,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-14,5784.78,5784.66,5785.8,5783.79,41522.57,-1.78,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-14,454.59,454.71,455.37,454.29,63641.81,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-14,77.38,76.95,77.39,76.43,73170.24,-2.72,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-14,5841.04,5840.65,5842.96,5838.97,84946.91,2.93,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-14,453.86,454.1,455.9,452.01,99571.43,1.01,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-14,77.12,77.47,78.79,76.08,77336.09,2.63,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-14,5917.13,5917.6,5917.86,5915.52,68117.96,1.52,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-14,456.04,455.51,458.01,454.15,42331.52,0.36,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-14,73.45,73.89,73.94,72.73,35360.52,2.18,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-14,5847.72,5848.52,5850.3,5846.15,87918.24,2.39,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-14,451.33,451.52,451.66,449.86,60833.39,-2.53,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-14,73.68,74.13,75.7,73.42,26603.61,0.66,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-14,5846.69,5846.61,5847.43,5845.53,16030.99,2.25,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-14,441.13,440.87,442.94,439.82,38603.03,-0.1,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-14,76.53,76.87,76.94,75.2,39380.8,-2.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-14,5900.36,5900.9,5902.32,5899.44,60083.53,0.51,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-14,459.59,460.57,461.09,457.84,100672.98,-2.6,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-14,81.14,80.59,82.67,79.28,100845.15,0.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-14,5939.92,5938.95,5940.7,5936.99,57624.87,0.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-14,465.63,466.39,466.52,464.29,58459.59,-2.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-14,83.22,83.99,85.44,81.73,71279.88,2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-14,5695.06,5695.07,5695.66,5693.59,36866.17,1.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-14,449.09,449.2,449.55,447.84,44421.49,2.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-14,84.32,83.58,84.69,82.94,54002.57,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-14,5740.13,5739.87,5741.02,5738.3,68282.92,-0.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-14,463.18,464.04,465.92,461.61,69735.99,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-14,81.15,81.01,82.83,80.6,81461.12,-0.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-14,81.48,82.22,84.08,79.89,24747.74,2.6,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-14,5955.12,5955.87,5955.88,5954.6,35547.67,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-14,5781.05,5780.1,5782.5,5778.12,70790.09,0.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-14,467.53,466.73,468.13,466.72,41319.92,-1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-14,453.82,454.04,455.4,452.34,91193.2,0.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-14,79.59,79.83,80.51,78.64,88554.88,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-14,80,80.34,81.22,79.07,49105.17,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-14,5738.05,5738.92,5739.6,5736.46,102032.55,0.76,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-14,5806.76,5806.76,5806.91,5805.15,15169.07,1.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-14,460.34,459.44,460.71,459.3,62392.72,1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-14,463.71,464.26,465.88,462.23,33502.63,-2.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-13,84.39,83.43,85.61,82.42,101482.59,1.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-13,5804.76,5804.24,5805.24,5804.03,54632.02,-2.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-13,463.01,462.69,463.58,461.69,56221.89,2.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-13,79.76,79.58,81.73,78.15,30264.64,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-13,5761.16,5761.49,5761.91,5760.67,13152.9,-1.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-13,451.31,450.34,452.54,448.49,31944.18,-0.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-13,83.25,82.93,84.28,82.83,55347.21,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-13,5837.27,5837.62,5838.14,5836.14,69578.23,2.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-13,450.02,450.53,451.55,449.71,45680.61,0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-13,75.18,75.05,76.65,73.57,108430.05,-0.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-13,5786.18,5786.03,5786.25,5785.22,56491.78,-1.09,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-13,442.59,443.49,445.32,441.74,24585.09,-2.67,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-13,75.38,75.59,77.56,74.89,105200.24,0.58,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-13,5850.31,5849.92,5851.15,5849.18,29770.49,2.63,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-13,454.73,454.28,455.55,453.75,109177.74,1.45,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-13,78.12,77.65,78.25,77.55,39557.93,-0.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-13,5854.95,5854.8,5856.1,5854.41,73290.9,1.55,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-13,449.31,449.06,451.08,448.86,86732.87,0.15,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-13,75.54,75.78,76.52,74.13,52525.62,1.01,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-13,5774.47,5774.2,5774.76,5772.34,27385.75,0.7,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-13,447.27,446.68,448.32,446.36,99990.05,-0.39,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-13,75.54,76.52,77.15,75.19,87591.1,1.91,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-13,5824.57,5825.33,5826.83,5823,43539.54,-1.16,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-13,442.08,442.25,442.87,441.91,45102.62,-0.88,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-13,76.48,77.46,78.01,74.86,65971.09,0.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-13,5852.45,5852.22,5853.6,5851.74,16337.07,1.51,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-13,459.56,459.58,460.95,459.21,15853.9,2.49,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-13,72.93,73.42,74.79,72.75,36876.6,-2.51,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-13,5925.26,5924.71,5926.87,5923.27,83213.57,1.37,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-13,455.3,454.81,456.94,453.96,11594.18,2.43,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-13,74.63,75.17,75.93,74.02,23878.11,-0.71,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-13,5938.52,5937.59,5939.88,5935.86,60707.2,2.69,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-13,450.41,449.6,451.33,448.94,31826.77,-1.02,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-13,76.94,77.59,78.2,75.52,16609.36,0.59,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-13,5737.47,5737.62,5739,5736.62,11297.19,0.8,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-13,449.68,449.16,449.77,447.2,86028.61,1.17,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-13,73.7,74.03,75.05,72.2,83908.45,1.3,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-13,5711.64,5712.03,5712.89,5710.35,92547.7,1.82,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-13,448.01,448.88,450.58,447.13,92805.27,-2.37,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-13,77.44,76.52,78.73,75.19,109990.08,-1.34,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-13,5791.43,5790.71,5792.93,5789.57,69815.68,-2.8,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-13,460.28,459.79,461.9,459.04,58540.95,1.31,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-13,77.37,76.58,77.87,74.83,69734,2.99,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-13,5819.05,5818.81,5819.85,5818.61,22156.12,2.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-13,447.85,447.07,448.27,445.31,53733.53,-2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-13,82.3,83.05,83.2,82.23,101407.74,0.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-13,5918.05,5917.57,5919.36,5915.99,91287.36,-2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-13,448.74,448.24,449.23,447.87,24224.35,-0.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-13,80.77,79.96,81.38,79.44,29873.25,1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-13,5669.62,5669.34,5670.5,5668.85,99938.44,0.05,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-13,448.86,448.75,449.63,448.66,89247.4,2.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-13,83.76,82.85,85.54,81.82,71684.1,-2.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-13,5664.18,5664.58,5666.14,5663.42,85256.67,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-13,458.6,458.31,458.79,457.5,24493.9,-1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-13,83.54,83.07,84.4,81.08,27556.03,0.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-13,79.92,79.33,81.5,77.51,94829.54,-0.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-13,5758.19,5758.11,5759.47,5756.28,24498.17,0.91,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-13,5931.82,5930.9,5933.28,5930.64,63063.4,2.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-13,454.48,453.79,455.96,452.64,92989.35,2.63,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-13,456.91,457.75,457.8,455.33,78993.97,-2.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-13,82.9,82.08,84.64,80.61,11149.19,-2.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-13,81.83,82,83.22,81.4,10398,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-13,5677.45,5676.89,5677.6,5675.57,48548.29,1.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-13,5726.87,5727.3,5728.51,5725.72,40504.72,0.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-13,453.26,452.64,453.54,450.72,29578.12,1.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-13,456.11,455.19,457.65,455.01,89729.71,1.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-10,79.64,80.18,81.35,77.77,80192.88,2.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-10,5732.89,5733.27,5734.62,5731.36,40987.48,-2.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-10,467.3,466.54,467.33,466.21,96045.14,1.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-10,82,81.87,82.06,81.83,43439.42,2.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-10,5796.46,5796.32,5798.42,5795.59,83873.73,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-10,447.22,447.25,449.19,446.99,40932.08,-2.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-10,79.42,80.42,80.89,77.71,39389.45,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-10,5684.63,5685.57,5686.77,5684.02,96092.54,2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-10,446.6,446.8,447.72,445.58,62900.33,1.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-10,76.43,76.04,78.31,75.17,70371.69,-0.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-10,5854.56,5855.01,5855.88,5852.97,67869.49,-1.89,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-10,454.67,455.56,456.82,454.37,101649.42,-0.46,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-10,75.97,75.86,76.5,74.88,58792.37,0.33,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-10,5898.99,5898.21,5900.88,5896.67,34931.48,-0.37,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-10,446.47,446.7,447.73,445.95,106191.98,-1.82,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-10,76.2,75.34,76.94,74.37,84458.19,-0.73,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-10,5787.89,5787.6,5789.51,5785.62,80545.28,2.85,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-10,448.64,449.25,450.78,447.79,74127.56,-1.24,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-10,74.79,75.14,76.75,73.94,88388.53,-1.44,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-10,5838.53,5837.81,5840.51,5836.86,62263.22,1.21,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-10,456.89,457.38,459.34,454.92,39508.31,1.43,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-10,74.45,73.59,75.62,71.6,101639.02,2.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-10,5733.84,5734.56,5734.88,5733.52,96917.14,0.95,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-10,441.33,441.63,442.57,440.2,16548.19,1.8,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-10,78.8,77.89,79.74,76.77,96009.78,2.19,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-10,5710.02,5710.45,5711.73,5708.92,109538.43,-1.51,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-10,442.56,442.29,443.73,440.51,63523.99,-1.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-10,77.21,78.12,79.21,77.12,53810.21,1.66,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-10,5712.56,5712.4,5714.07,5711.23,105608.56,2.48,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-10,454.48,455.02,455.29,452.57,68759.45,-1.48,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-10,76.98,77.75,78.63,75.39,57231.58,0.69,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-10,5863.15,5862.46,5863.68,5862.21,56649.51,1.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-10,457.96,458.01,459.24,457.77,106996.78,2.11,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-10,77.15,76.59,78.74,74.96,12911.42,2.71,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-10,5843.13,5842.42,5844.1,5841.47,37233.58,1.36,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-10,446.86,447.1,448.15,445.93,16854.5,1.03,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-10,74.2,74.65,74.89,72.86,63155.22,-2.55,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-10,5793.24,5793.69,5794.05,5792.71,36421.38,-2.14,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-10,448.23,448.92,450.73,447.51,58911.73,0.36,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-10,75.29,75.03,76.91,74.2,105962.46,0.75,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-10,5735.3,5734.64,5735.36,5733.53,94256.34,-0.46,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-10,449.28,448.63,451.15,448.12,91825.89,0.49,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-10,81.6,80.87,82.68,80,103323.61,1.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-10,5749.02,5749.1,5750.81,5747.09,30832.17,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-10,447.34,447.7,449.2,446.18,51804.7,-2.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-10,80.11,80.2,81.02,78.73,101498.03,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-10,5947.14,5946.35,5948.81,5945.36,72897.33,0.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-10,455,454.28,456.34,452.51,98995.04,0.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-10,80.54,79.84,81.5,79.1,61064.86,2.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-10,5956.7,5956.41,5957.94,5955.19,90523.82,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-10,456.87,456.45,458.74,456.01,32597.25,-1.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-10,80.53,79.95,81.19,78.06,62865.23,2.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-10,5700.18,5699.51,5701.48,5698.62,94094.61,0.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-10,457.19,457.34,458.74,455.82,72641.04,-2.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-10,80.67,80.13,81.1,78.61,84506.49,2.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-10,82.85,82.46,83.29,81.55,11394.93,1.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-10,5918.64,5919.37,5920.53,5918.62,81842.73,1.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-10,5893.32,5893.79,5893.84,5891.71,46559.21,1.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-10,460.52,459.67,462.29,459.27,103342.84,-1.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-10,451.19,452.18,453.37,451.13,106502.79,2.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-10,81.16,80.44,81.89,78.92,44936.04,-0.48,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-10,83.17,83.67,84.79,81.7,102337.24,-1.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-10,5878.57,5878.51,5880.32,5876.68,46433.93,1.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-10,5936.25,5935.27,5936.67,5933.63,91751.93,-1.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-10,459.09,458.21,459.83,457.81,45259.74,-2.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-10,456.65,457.08,457.95,455.62,48658.16,0.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-09,79.38,79.46,80.26,77.82,34496.84,0.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-09,5825.56,5825.66,5826.03,5825.29,94930.26,1.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-09,456.33,455.4,456.42,454.9,36286.23,-2.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-09,81.71,81.49,83.16,80.14,96080.34,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-09,5828.3,5827.99,5830.16,5827.19,22648.42,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-09,453.89,453.56,455.78,451.62,49036.33,0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-09,81.44,80.87,81.57,80.21,109561.33,-2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-09,5908.23,5907.27,5909.99,5907.06,19909.3,0.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-09,455.8,456.19,458.07,455.75,96500.37,-0.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-09,76.88,76.59,77.39,76.25,26875.09,1.39,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-09,5932.38,5932.08,5933.15,5930.78,51880.73,-2.94,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-09,456.45,456.96,458.72,454.89,32961.06,0.96,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-09,75.36,75.66,75.91,75.03,107809.47,-2.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-09,5947.01,5946.78,5947.58,5946.61,86283.9,-0.23,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-09,440.4,440.9,441.52,439.38,99719.23,-0.6,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-09,77.45,77.02,78.63,75.21,81345.86,1.19,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-09,5742.82,5742.86,5743.16,5741.89,102835.97,-2.25,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-09,447.01,446.11,447.69,444.57,105847.52,2.12,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-09,73.79,74.47,75.06,71.88,88499.98,-1.07,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-09,5853.53,5852.75,5854.35,5851.61,63981.88,0.54,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-09,460.92,460.5,462.7,459.77,12337.03,-1.83,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-09,77.7,77.63,79.42,76.69,36754.2,-2.52,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-09,5678.34,5678.23,5679.31,5677.73,50701.78,-1.88,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-09,458.14,458.74,459.83,457.71,28690.11,-2.86,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-09,77.12,76.81,77.72,76.48,100740.55,-1.21,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-09,5778.82,5779.03,5780.86,5777.76,64761.17,0.11,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-09,443.36,444.01,445.21,442.94,54078.89,-2.39,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-09,76.99,77.17,77.31,76.69,71837.71,2.58,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-09,5767.44,5766.83,5768.59,5765.28,13825.83,-2.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-09,455.38,456.02,457.17,453.67,15265.34,0.33,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-09,76,76.27,77.8,75.24,77832.29,-2.55,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-09,5677.87,5678.13,5679.77,5676.31,15870.89,1.36,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-09,451.23,451.02,451.61,450.34,54351.15,0.87,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-09,74.7,75.05,75.44,74.05,36891.08,1.8,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-09,5709.22,5710.18,5711.65,5708.16,75432.16,-2.49,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-09,453.46,452.53,453.82,451.08,48221.11,0.12,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-09,74.92,75.23,75.63,73.91,72392.6,2.29,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-09,5772.52,5773.48,5774.3,5771.24,103892.47,-1.92,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-09,449.15,449.86,449.98,447.63,76461.98,1.11,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-09,76.22,75.44,77.31,75.32,43300.51,1.91,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-09,5883.11,5883.87,5883.99,5882.26,79166.53,0.18,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-09,453.02,452.36,454.69,450.77,36633.94,0.47,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-09,76.64,76.69,78.55,76.14,96128.23,-0.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-09,5788.35,5788.55,5789.06,5788.08,101586.24,2.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-09,444.11,443.78,444.3,443.48,27910.83,-1.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-09,81.67,80.95,82.32,79.92,83933.97,2.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-09,5849.32,5848.94,5849.89,5846.97,52628.9,2.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-09,446.57,446.97,448.81,446.36,64044.29,2.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-09,78.94,79.28,79.39,77.53,64304.35,-1.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-09,5718.86,5719.33,5719.72,5716.91,67512.44,-2.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-09,449.15,449.68,450.31,448.55,73943.58,2.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-09,78.68,79.59,81.19,77.96,108741.84,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-09,5802.36,5802.09,5803.49,5800.81,35123.86,0.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-09,463.64,463.28,463.66,462.01,79119.2,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-09,80.14,80.27,81.76,79.07,92557.72,2.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-09,80.45,80.38,81.18,79.4,82507.45,-1.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-09,5685.62,5685.55,5686.41,5685.45,29685.89,-1.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-09,5889.24,5890.01,5891.28,5888.39,52554.03,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-09,461.06,460.36,462.7,459.56,55899.16,-1.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-09,457.92,457.72,459.87,456.24,57429.26,1.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-09,83.65,83.83,84.44,82,84933.76,2.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-09,81.62,81.61,82.44,81.46,104915.09,-2.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-09,5863.68,5862.75,5865.18,5862.31,101476.95,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-09,5823.05,5822.55,5825,5822.08,53847.58,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-09,448.08,448.49,449.94,446.25,39059.49,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-09,461.09,460.39,461.55,458.43,58752.32,-2.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-08,81.76,81.08,82.26,80.08,26051.24,0.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-08,5726.33,5727.23,5728.77,5725.68,19752.02,-1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-08,458.42,458.24,459.76,456.52,38923.63,-2.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-08,82.53,83.43,84.14,80.86,83295.93,1.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-08,5665.2,5665.19,5666.66,5664.15,91721.62,-1.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-08,454.62,453.85,455.94,452.29,31866.13,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-08,84.52,83.9,85.83,82.39,43220.22,1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-08,5899.64,5899.75,5900.8,5898.62,16932.29,0.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-08,460.71,460.94,461.85,460.1,83408.92,-1.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-08,76.15,75.82,76.35,75.75,26188.96,0.3,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-08,5855.75,5856.07,5858.01,5855.37,62871.08,-0.99,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-08,446.23,446.83,448.03,444.25,39815.47,1.29,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-08,76.44,75.67,78.13,73.93,28333.6,-1.21,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-08,5788.13,5787.95,5788.93,5787.93,53336.45,1.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-08,460.03,460.07,460.89,458.57,32712.14,1.56,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-08,74.36,74.96,76.7,73.21,28473.58,-2.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-08,5913.87,5913.67,5914.65,5911.9,82703.57,-2.66,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-08,459.87,459.12,460.9,458.02,30988.15,0.44,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-08,75.44,76.4,78.28,74.89,24850.41,2.66,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-08,5676.52,5676.88,5677.62,5675.77,102181.12,-1.85,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-08,443.55,442.67,444.07,442.6,55102.08,-0.89,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-08,75.77,74.8,76.57,74.72,51545.27,-2.08,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-08,5915.42,5914.52,5915.47,5913.28,70595.6,-0.98,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-08,440.86,441.27,442.86,440.69,40752.2,-2.99,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-08,77.62,78.15,78.47,75.66,94397.05,2.84,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-08,5689.05,5688.49,5690.37,5686.67,61772.83,2.38,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-08,451.08,451.68,453.25,449.95,63329.21,2.64,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-08,77.42,76.65,78.45,75.78,71127.64,-0.79,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-08,5872.36,5871.73,5874.13,5869.81,22818.63,-1.24,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-08,457.27,457.81,459.59,457.21,75228.98,0.7,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-08,74.53,73.75,75.95,73.71,69066.27,-2.29,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-08,5704.84,5704.34,5704.91,5704.11,54903.08,2.35,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-08,456.94,457.4,458.06,455.64,45245.06,-1.63,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-08,77.17,76.4,78.86,74.93,11846.22,0.72,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-08,5872.16,5872.6,5872.89,5871.39,34848.58,-2.26,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-08,451.36,451.28,452.89,450.33,19023.22,1.58,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-08,77.16,77.47,77.54,75.67,25378.97,-2.69,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-08,5845.36,5845.49,5846.14,5844.67,67099.13,-0.89,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-08,455.24,455.1,455.8,453.4,52041.88,1.56,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-08,78.26,77.78,80.07,77.67,104736.05,2.59,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-08,5802.21,5802.96,5804.33,5801.09,43444.2,1.07,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-08,440.19,441.06,442.27,438.77,55987.17,1.4,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-08,78.82,78.06,79.52,77.32,36058.63,2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-08,5861.28,5860.68,5861.96,5860.5,107399.68,0.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-08,462.63,461.96,463.12,461.22,55121.48,0.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-08,81.72,82.38,83.98,80.29,49382.57,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-08,5727.2,5727.14,5728.53,5726.32,90232.11,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-08,448.36,447.64,448.76,446.22,103452.55,0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-08,83.66,84.15,84.85,83.36,91803.25,-2.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-08,5782.21,5781.31,5782.54,5780.95,45327.25,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-08,453.67,454.12,454.12,452.91,27588.88,-0.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-08,82.21,81.92,83.87,80.71,78881.5,2.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-08,5874.06,5874.96,5875.88,5873.46,79657.4,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-08,453.82,453.8,455.27,452.27,79793.69,2.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-08,83.05,83.58,83.85,81.42,89663.79,0.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-08,80.96,80.12,82.57,79.56,26848.73,-0.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-08,5658.86,5658.81,5660.65,5658.35,43333.99,-1.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-08,5702.18,5702.87,5703.69,5700.23,31842.69,-1.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-08,460.62,460.04,461.97,458.87,41031.09,-1.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-08,463.35,462.98,465.18,462.8,33587.75,2.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-08,80.07,80.04,81.91,78.92,29528.62,-0.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-08,81.24,80.86,81.52,80.13,54111.26,2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-08,5860.93,5860.56,5861.75,5858.84,24461.67,2.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-08,5898.14,5897.5,5899.23,5896.05,14059.62,2.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-08,448.47,448.24,448.81,446.55,103011.79,0.18,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-08,459.32,459.45,460.46,458.73,19909.95,1.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-07,80.2,81.07,82.26,79.2,92491.72,2.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-07,5802.14,5802.25,5803.1,5801.81,99094.97,2.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-07,461.81,461.79,462.79,460.51,25020.77,-2.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-07,82.64,83.55,85.08,82.58,82610.55,0.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-07,5736.87,5736.45,5737.77,5735.37,35258.03,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-07,453.32,453.5,455.05,452.42,89013.07,0.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-07,83.11,82.15,83.35,82.02,107621.77,0.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-07,5851.09,5850.26,5851.38,5849.55,23066.89,0.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-07,458.07,458.02,459.97,457.63,47813.28,1.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-07,73.89,73.73,74.15,73.41,105068.44,-0.66,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-07,5775.19,5775.19,5775.74,5773.41,88509.52,1.23,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-07,441.83,441.28,442.02,440.15,19994.34,-0.2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-07,76,75.27,77.36,73.99,51010.78,-2.98,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-07,5951.04,5950.1,5951.27,5948.47,82097.01,2.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-07,457.47,457.46,459.46,455.89,97669.87,2.81,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-07,78.7,78.01,78.94,77.99,107994.92,-1.76,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-07,5750.77,5751.25,5752.83,5750.2,49521.6,-1.12,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-07,451.03,451.11,451.93,450.36,12290.85,-2.54,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-07,75.6,76.07,76.1,74.96,79575.92,-2.68,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-07,5839.8,5840.37,5842.18,5838.42,28161.39,-0.61,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-07,441.41,441.48,441.8,440.64,66129.66,-1.75,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-07,77.24,77.84,79.47,75.83,77729.61,0.23,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-07,5702.67,5701.77,5704.44,5701.61,30288.05,2.4,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-07,444.71,443.94,445.39,443.37,22113.31,-1.59,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-07,73.99,74.4,76.1,73.32,94054.62,-0.02,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-07,5926.72,5926.31,5927.93,5925.88,38133,-2.53,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-07,440.51,441.49,442.08,440.27,103719.17,0.22,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-07,75.53,75.54,76.39,74.37,21489.24,-1.1,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-07,5681.9,5681.67,5683.51,5680.3,48229.65,-2.49,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-07,448.75,448.19,448.95,446.5,10105,-0.05,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-07,73.49,74.28,75.56,72.24,109927.5,-1.45,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-07,5752.38,5753.24,5753.38,5750.72,32666.62,-0.12,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-07,449.82,450.43,451.42,449.79,51612.78,-2.98,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-07,77.07,77.49,77.5,75.34,93877.54,2.39,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-07,5911.93,5912.6,5914.05,5911.18,24002.6,2.83,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-07,441.4,441.59,443.05,441.17,79839.41,-1.09,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-07,73.56,73.64,74.96,72.79,81338.48,-1.67,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-07,5793.58,5793.34,5794.55,5792.48,71559.36,0.6,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-07,454.54,455.33,455.35,453.94,23283.14,-1.49,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-07,74.54,74.65,75.37,73.65,57683.41,1.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-07,5842.3,5842.35,5843.2,5841.2,71876.92,-2.87,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-07,451.95,451.08,453.71,450.36,87330.29,2.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-07,77.15,77.42,77.45,75.77,14817.98,-2.95,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-07,5898.86,5899.19,5900.4,5898.85,77539.98,-2.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-07,460.21,460.06,461,459.25,19178.89,0.17,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-07,84.3,83.43,84.85,82.81,74967.7,1.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-07,5832.91,5831.95,5833.51,5831.58,68333.83,2.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-07,449.13,449.41,451.35,448.79,14338.05,1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-07,84.16,83.43,85.46,82.6,72507.99,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-07,5748.49,5748.23,5749.3,5747.64,85226.2,1.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-07,453.34,453.23,454.59,452.8,44962.63,1.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-07,83.43,83.89,85.84,81.93,92418.83,-1.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-07,5942.1,5941.67,5942.38,5940.61,103533.42,-1.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-07,461.45,461.05,463.28,460.77,16853.7,0.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-07,81.36,81.61,81.71,79.55,44724.7,2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-07,82.78,81.83,84.74,80.67,34709.57,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-07,5905.81,5905.6,5906.56,5904.67,95643.65,2.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-07,5925.78,5926.66,5928.06,5925.47,23126.41,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-07,451.58,451.24,451.89,450.34,31641.83,2.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-07,458.55,458.51,459.83,457.76,38104.95,-1.64,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-07,84.39,83.86,85.58,83.85,51073.18,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-07,80.9,81.81,83.09,80.28,19249.35,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-07,5780.95,5781.34,5781.58,5779.95,54473.6,0.16,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-07,5916.26,5917.06,5918.17,5915.32,97930.38,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-07,458.64,457.75,460.17,456.22,88025.29,-1.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-07,454.56,454.97,455.65,452.69,51473.59,0.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-06,82.87,81.91,82.91,80.65,17385.29,-0.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-06,5891.3,5890.59,5893.26,5889.29,83919.9,1.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-06,462.96,462.77,464.17,461.25,47284.75,-1.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-06,81.81,82.26,82.33,80.75,78626.16,1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-06,5671.91,5672.2,5672.62,5670.98,92371.12,0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-06,446.5,446.89,448.44,446.23,57794.21,1.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-06,81.81,81.38,82.07,79.48,102672.63,-1.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-06,5935.42,5934.47,5937.35,5933.29,19415.41,-0.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-06,456.29,456.51,457.1,454.32,82820.97,-1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-06,73.96,74.07,74.66,72.24,108578.01,2.96,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-06,5815.27,5816.11,5816.41,5814.31,80579.91,-2.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-06,440.58,440.83,442.49,439.84,54511.62,2.73,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-06,75.08,74.5,76.46,73.59,73160.63,-2.19,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-06,5762.95,5762.46,5763.66,5761.79,108182.95,1.96,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-06,454.78,453.81,455.52,453.76,13852.58,2.5,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-06,74.99,75.14,75.25,73.81,84348.49,1.67,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-06,5827.91,5828.5,5829.16,5826.46,82484.81,2.03,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-06,458.33,457.41,458.87,455.79,42349.82,2.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-06,74.92,75.23,75.45,72.95,54865.45,2.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-06,5895.98,5895.44,5896.1,5893.96,31080.48,-1.29,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-06,443.59,444.45,446.24,442.67,74507.44,0.58,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-06,75.4,75.35,77.24,74.13,75199.02,-0.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-06,5860.88,5860.05,5861.31,5858.73,90361.61,-1.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-06,451.06,450.55,452.67,449.52,70232.46,1.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-06,77.08,76.71,77.8,75.28,106875.89,-1.89,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-06,5652.18,5652.41,5652.46,5650.39,41791.98,-1.58,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-06,453.78,454.33,455.09,452.16,79052.24,0.3,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-06,74.39,73.92,75.05,72.21,27990.65,0.86,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-06,5718.85,5719.02,5719.14,5716.94,73845.87,1.1,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-06,453.77,454.14,455.86,452.84,64844.64,-1.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-06,75.45,75.3,76.61,74.52,13600.24,-1.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-06,5704.34,5704.08,5705.1,5702.18,51637.48,1.76,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-06,447.87,448.38,450.16,447.6,27185.8,2.89,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-06,76.57,76.35,77.77,74.79,72431.76,-0.29,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-06,5803.9,5804.06,5805.74,5802.55,16389.58,0.04,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-06,458.92,459.72,461.19,458.08,108607.34,1.35,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-06,74.55,75.51,77.47,73.33,30200.88,0.68,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-06,5887.73,5888.17,5889.97,5886.05,42315.61,1.71,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-06,450.53,449.67,450.98,448.26,67323.57,-2.11,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-06,74.72,74.31,75.29,73.08,46749.22,0.04,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-06,5926.94,5927.21,5927.55,5926.78,108974.29,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-06,444.2,444.91,446.52,443.75,42557.35,1.08,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-06,76.98,77,78.34,76.78,60041.43,2.02,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-06,5672.39,5672.47,5672.83,5671.4,29093.34,-0.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-06,448.35,448.54,449.16,446.41,16798.44,-0.82,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-06,80.65,81.26,82.96,79.34,72689.32,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-06,5888.38,5888.51,5889.54,5887.41,105570.03,2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-06,455.75,455.96,457.62,454.82,58027.62,-0.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-06,82.62,82.12,82.72,80.8,12508.72,-0.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-06,5841.85,5841.41,5842.55,5839.84,63511.31,0.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-06,456.19,455.84,457.13,454.97,49805.08,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-06,81.45,82.14,82.44,79.56,68545.28,-1.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-06,5878.61,5879.54,5880.16,5877.52,11645.22,-0.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-06,463.67,464.17,465.22,462.84,34594.17,-2.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-06,82.99,83.07,83.28,82.66,39561.13,-0.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-06,80.59,80.27,81.32,79.96,83754.89,-1.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-06,5828.91,5828.76,5830.3,5826.99,70490.74,1.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-06,5659.23,5658.46,5661.02,5657.55,101299.17,-0.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-06,450.87,450.38,452.18,448.42,75768.3,0.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-06,460.2,459.92,461.4,459.34,17585.7,2.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-06,81.78,81.92,82.6,81.4,36998.36,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-06,84.48,83.77,85.18,82.86,46396.09,0.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-06,5928.68,5928.73,5929.67,5928.48,55825.47,0.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-06,5925.02,5925.55,5926.73,5923.59,51536.85,2.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-06,453.17,453.88,453.94,452.32,41710.01,0.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-06,449.58,449.91,450.44,448.09,75489.86,-1.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-03,82.19,82.33,84.27,81.14,83495.39,-1.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-03,5897.43,5897.84,5898.48,5895.65,10769.88,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-03,453.26,453.69,454.95,451.91,88907.02,-2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-03,81.81,82.52,82.58,80.63,50857.75,1.78,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-03,5955.39,5955.7,5957.6,5954.4,50034.69,-0.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-03,460.05,461,462.86,458.74,15100.16,1.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-03,82.94,83.51,85.43,82.86,75800.26,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-03,5827.08,5827.3,5828.51,5826.1,25073.24,-2.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-03,454,454.71,455.08,452.78,48479.35,3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-03,74.09,74.67,74.69,72.33,55069.03,-1.73,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-03,5744.42,5743.69,5744.83,5742.87,32682.2,-1.35,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-03,455.07,455.08,455.91,454.27,77071.52,1.39,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-03,78.17,77.76,79.33,76.98,99710.85,2.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-03,5892.51,5891.69,5892.56,5890.58,20955.25,-0.13,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-03,447.76,448.47,450.06,445.91,44102.71,0.07,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-03,77.68,77.26,79.33,76.95,79454.99,1.12,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-03,5911.68,5911.18,5912.69,5909.56,99610.71,2.23,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-03,445.88,446.67,447.42,444.15,20403.11,-2.78,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-03,77.85,77.88,78.99,75.97,107757.63,1.37,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-03,5724.31,5723.89,5725.75,5722.5,65462.53,-1.31,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-03,453.99,453.35,455.78,452.3,80151.9,1.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-03,74.76,75.56,76.72,74.65,108575.99,1.6,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-03,5715.14,5714.5,5716.54,5712.89,66159.24,-1.8,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-03,443.55,442.61,443.96,441.67,66837.8,-0.36,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-03,77.22,77,78.04,76.24,39547.44,1.79,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-03,5702.11,5702.34,5703.23,5701.43,100047.23,-2.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-03,441.97,441.03,442.12,439.43,26109.19,-1.12,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-03,75.42,75.04,76.69,74.53,92234.08,-0.14,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-03,5849.23,5849.78,5850.22,5848.77,40986.91,-1.38,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-03,442.33,442.4,444.08,441.32,102990.72,-0.28,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-03,75.4,76.02,77.65,73.75,62021.55,0.96,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-03,5736.98,5737.7,5737.71,5735.09,48047.71,2.43,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-03,445.66,444.72,446.16,444.64,89483.18,2.59,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-03,75.38,75.51,77.13,75.03,108001.82,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-03,5902.03,5902.82,5904.24,5900.16,61951.45,1.88,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-03,449.61,449.49,451.08,449.09,86605.77,2.3,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-03,73.37,73.88,74.47,72.5,83092.04,2.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-03,5766.59,5766.74,5768.7,5764.66,57724.15,1.99,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-03,461.24,460.29,462.42,459.94,108208.2,-0.61,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-03,72.74,73.34,74.5,71.24,80719.37,2.81,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-03,5906.01,5906.98,5908.8,5905.83,58420.43,0.24,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-03,443.02,442.09,444.31,440.95,61635.59,-2.48,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-03,79.81,79.51,80.31,79.25,76955,-0.38,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-03,5895.3,5894.58,5897.12,5892.77,26312.05,-1.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-03,448.29,449.18,449.57,447.74,72138.31,-0.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-03,82.98,82.18,84.4,80.92,90042.71,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-03,5684.68,5685.59,5685.69,5684.23,33460.09,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-03,457.55,458.11,458.83,456.9,67891.85,-2.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-03,78.56,79.44,80.31,77.08,68263.56,0.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-03,5907.72,5907.63,5908.98,5905.7,11790.91,1.38,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-03,455.87,455.58,457.47,454.33,58287.47,0.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-03,80.93,80.68,82.02,78.94,78313.48,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-03,5943.65,5943.74,5943.91,5942.89,73137.86,1.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-03,466.33,465.69,467.58,464.27,11916.47,-2.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-03,81.66,81.14,82.58,80,31938.47,2.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-03,79.56,80.3,80.61,78.5,17430.38,-2.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-03,5885.8,5885.56,5886.59,5884.31,87792.14,2.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-03,5875.2,5874.24,5876.05,5873.58,52506.19,0.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-03,447.43,448.08,448.31,447.22,58974.84,-0.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-03,453.04,453.67,454.39,452.62,84106.7,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-03,82.57,82.46,83.32,81.21,102101.59,-1.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-03,80.62,80.83,81.42,79.37,39773.68,2.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-03,5748.9,5749.21,5749.96,5747.54,93151.78,0.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-03,5674.74,5674.61,5676.47,5672.7,64065.52,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-03,465.14,464.93,465.3,463.42,109061.79,0.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-03,452.61,452.12,453.82,451.63,61013.6,1.25,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-02,78.98,79.31,80.49,77.37,28048.63,-0.27,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-02,5817.37,5816.5,5819.15,5815.95,81384.71,2.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-02,458.8,458.9,459.81,457.13,33033,0.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-02,78.76,79.74,81.29,77.92,18757.8,-1.32,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-02,5890.74,5889.97,5892.48,5889.17,19217.31,1.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-02,465.31,464.81,467.04,463.34,74573.47,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-02,81.62,82.01,83.97,81.23,85440.98,0.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-02,5745.53,5746.08,5747.91,5743.58,83774.13,0.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-02,453.85,453.17,455.76,451.43,89219.15,0.52,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-02,75.96,76.41,77.14,75.23,83594.71,2.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-02,5750.15,5749.42,5751.72,5747.49,39951.52,-2.1,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-02,450.85,449.89,451.24,448.08,88284.64,-0.84,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-02,76.77,76.88,78.22,74.87,22172.57,-0.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-02,5683.59,5683.26,5684.55,5681.57,43234.8,-0.8,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-02,450.68,450.81,451.77,449.66,59163.68,-2.29,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-02,77.21,76.97,78.15,76.19,55991.36,-2.67,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-02,5859.95,5859.82,5860.16,5858.37,92364.95,-1.71,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-02,456.84,455.93,456.97,455.47,95946.58,-1.92,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-02,77.83,77.55,77.97,77.06,98223.1,2.11,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-02,5779.57,5779.85,5780.37,5779.08,33285.07,1.91,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-02,447.71,447.98,448.89,446.06,60530.73,-1.31,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-02,73.26,73.86,74.18,71.63,105727.97,1.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-02,5756.71,5755.8,5757.74,5754.93,37540.19,-0.74,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-02,453.53,453.47,454.2,452.19,16356.95,-2.42,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-02,74.59,73.73,75.02,73.71,70024.08,-0.79,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-02,5661.15,5661.29,5662.92,5659.48,96941,-2.29,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-02,457.62,457.18,457.91,456.83,48709.49,-2.65,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-02,75.46,76.06,76.33,73.86,104100.79,-0.48,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-02,5764.04,5764.67,5765.92,5763.01,58716.98,1.97,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-02,444.06,444.24,445.01,442.68,37311.1,-2.71,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-02,75.34,75.05,75.92,73.95,20414.32,1.31,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-02,5874.86,5874.63,5875.51,5874.05,62560.19,-2.71,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-02,451.12,451.83,452.93,449.72,40484.86,1.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-02,75.88,76.29,77.91,74.02,80841.81,-1.09,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-02,5761.65,5760.91,5763.24,5759.26,20202.62,-1.6,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-02,458.28,458.86,458.94,457.73,71148.56,-2.81,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-02,78.21,77.58,78.44,76.83,76687.6,-1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-02,5804.83,5804.07,5805.28,5803.98,90771.91,2.62,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-02,454.3,454.42,456.25,452.63,109027.82,-0.35,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-02,76.59,76.86,77.87,76.29,28926.11,-2.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-02,5943.78,5942.79,5945.76,5942.6,56586.7,-1.65,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-02,455.95,455.99,456.02,455.71,77969.01,1.2,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-02,78.07,78.34,79.74,77.91,13232.28,-2.04,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-02,5754.56,5753.98,5754.69,5753.59,103651.16,-1.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-02,459.08,458.91,460.32,457.3,83081.64,-1.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-02,82.8,82.26,84.71,80.47,90005.02,-0.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-02,5886.1,5886.07,5886.39,5885.4,15501.81,1.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-02,461.05,461.42,462.63,459.84,62027.19,-0.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-02,82.97,83.45,84.6,82.01,75709.71,2.48,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-02,5670.12,5669.79,5671.24,5668.06,44667.7,1.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-02,466.61,465.63,467.82,465.36,47335.4,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-02,78.99,79.86,81.34,78,80891.48,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-02,5861.83,5861.56,5862.07,5860.7,25542.31,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-02,450.86,450.31,452.72,448.7,72198.02,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-02,82.94,83.66,85.55,82.63,93234.28,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-02,81.6,81.02,82.87,80.99,34909.75,0.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-02,5766.05,5766.99,5767.23,5764.52,42100.09,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-02,5839.43,5838.61,5840.08,5838.51,26490.42,0.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-02,456.23,457,458.74,455.13,109457.24,1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-02,462.32,463.03,464.91,461.27,104802.52,2.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-02,82.27,82.56,84.51,81.77,45412.03,2.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-02,80.15,79.77,80.28,78.55,22049.42,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-02,5844.45,5845,5846.75,5843.12,41243.85,-0.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-02,5891.94,5892.6,5893.17,5890.65,102810.94,0.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-02,453.69,453.6,454.44,451.79,75522.37,-1.71,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-02,452.04,452.82,454.2,451.59,90274.62,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-10-01,80.23,79.8,81.42,77.99,59741.52,-1.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-10-01,5823.35,5822.69,5824.08,5820.7,95420.87,1.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-10-01,459.89,460.33,460.37,458.47,91965.35,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-10-01,84.02,83.67,85.22,81.78,102303.42,1.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-10-01,5915.89,5915.7,5916.69,5915.4,27368.73,2.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-10-01,448.29,447.39,449.23,446.04,71450.12,-1.54,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-10-01,84.9,84.03,86.29,83.48,42336.25,2.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-10-01,5881.57,5881.03,5882.13,5879.86,101603.68,-0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-10-01,464.91,465.62,467.34,463.4,74960.04,-1.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-10-01,74.82,74.24,76.34,73.97,89479.48,-0.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-10-01,5918.8,5919.32,5920.01,5918.04,12053.27,-0.72,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-10-01,448.46,447.79,449.63,446.27,15676.9,-2.18,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-10-01,73.36,73.61,73.67,71.42,102248.85,-2.58,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-10-01,5708.76,5708.24,5709.15,5707.78,78657.44,2.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-10-01,450.13,450.55,450.7,448.48,43372.96,2.88,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-10-01,74.28,73.69,74.53,71.88,13092.98,0.43,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-10-01,5718.28,5718.93,5719.74,5716.75,87471.37,2.55,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-10-01,459.76,460.15,461.34,458.35,20016.76,1.01,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-10-01,74.3,74.35,76.14,72.8,88351.29,-1.4,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-10-01,5664.26,5664.03,5664.94,5663.65,108382.93,-1.95,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-10-01,457.32,457.46,459.05,456.58,70798.82,-1.59,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-10-01,73.6,73.27,74.56,72.19,52198.11,2.51,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-10-01,5789.38,5789.67,5789.81,5788,63026.02,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-10-01,453.14,452.93,454.96,452.72,22267.62,-2.81,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-10-01,73.63,73.35,74.71,72.77,40767.76,2.7,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-10-01,5706.29,5706.38,5708.07,5705.38,85824.95,0.96,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-10-01,451.65,451.49,452.22,450.1,108581.56,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-10-01,74.96,74.31,75.77,72.8,62815.24,-1.68,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-10-01,5848.71,5847.93,5849.18,5846.08,74883.29,2.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-10-01,449.61,449.42,450.56,448.39,43188.9,1.54,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-10-01,77.06,78,78.27,76.42,77045.71,-2.73,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-10-01,5673.64,5674.08,5675.61,5672.88,78174.75,-1.94,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-10-01,457.07,456.31,457.58,455.56,88685.74,0.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-10-01,75.8,75.49,76.57,73.58,88314.6,-0.38,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-10-01,5711.32,5711.74,5713.38,5710.97,53581.28,-0.67,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-10-01,450.35,450.48,450.86,449.38,91911.59,2.16,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-10-01,77.2,76.26,78.43,75.72,20956.23,-1.43,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-10-01,5670.45,5670.69,5671.73,5670.13,23185.96,0.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-10-01,456.85,457.73,459.49,455.58,101596.24,0.03,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-10-01,75.29,74.63,75.68,72.86,92396.46,0.94,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-10-01,5849.06,5848.36,5849.56,5846.91,46826.31,1.22,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-10-01,445.12,446.09,447.31,444.26,70984.75,1.21,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-10-01,75.7,76.22,77.43,75.05,10351.95,-1.15,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-10-01,5818.46,5817.97,5818.74,5817.63,65955.83,0.37,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-10-01,455.89,455.27,456.85,453.79,36501.88,2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-10-01,82.23,82.44,83.21,81.11,75861.69,2.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-10-01,5935.53,5936.13,5937.96,5934.05,29323.01,-1.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-10-01,454.26,453.27,456.11,452.55,81153.72,0.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-10-01,82.5,83.03,84.83,80.66,93922.35,0.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-10-01,5793.13,5793.02,5793.32,5791.66,102595.81,1.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-10-01,461.52,462.2,462.99,460.13,24644.77,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-10-01,81.93,81.69,83.48,80.51,47572.18,1.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-10-01,5865.21,5864.4,5865.84,5863.81,97639.55,-1.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-10-01,449.43,450.14,452.1,449.04,78405.87,1.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-10-01,80.24,79.81,80.28,78.47,41965.51,-2.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-10-01,82.06,82.57,83.19,80.67,61547.36,2.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-10-01,5805.13,5805.57,5807.37,5803.89,108228.6,2.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-10-01,5945.43,5946.37,5948.26,5944.76,100714.36,-2.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-10-01,451.35,450.88,452.02,449.42,98873.89,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-10-01,454.47,454.43,455.66,452.65,41126.46,-2.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-10-01,81.78,80.83,82.11,78.91,109522.42,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-10-01,83,83.42,83.63,82.4,20205.03,0.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-10-01,5745.57,5745.45,5746.21,5744.14,69625.08,-0.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-10-01,5890.21,5889.6,5892.2,5889.08,93198.19,-0.5,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-10-01,459.94,459.22,460.99,458.26,10253.78,0.34,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-10-01,459.86,459.12,460.65,458.86,22723.05,1.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-30,80.27,79.35,81.63,79.07,58618.31,-1.52,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-30,5732.41,5733,5733.46,5732.04,45840.33,-0.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-30,463.7,463.11,464.49,462.28,15296.09,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-30,80.12,81.1,81.71,78.64,27062.09,1.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-30,5940.04,5939.5,5940.95,5938.74,76422.41,-0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-30,453.84,454.38,454.67,453.37,28209.26,0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-30,80.15,79.95,80.46,79.76,89355.12,0.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-30,5743.26,5742.52,5744.61,5742.07,35997.97,0.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-30,453.11,452.15,454.58,451.25,28398.61,1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-30,77.19,77.28,79.18,76.68,67752.4,1.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-30,5840.16,5839.9,5841.42,5839.77,63714.35,0.42,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-30,454.01,453.06,454.09,452.71,89886.8,0.41,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-30,75.21,74.52,76.02,73.3,37884.22,2.48,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-30,5747.63,5747.94,5748.42,5745.79,26141.97,-1.27,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-30,458.96,458.47,460.59,457.18,20110.45,2.82,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-30,76.97,77.29,78.51,76.27,68534.39,-2.5,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-30,5950.55,5950.15,5952.06,5948.19,100077.04,-2.43,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-30,458.96,458.69,459.36,457.52,66198.78,-0.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-30,74.4,75.01,75.4,73.1,92024.59,-2.46,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-30,5727.46,5728.3,5728.89,5726.07,48364.53,0.06,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-30,457.88,458.38,459.74,456.92,91877.95,-2.02,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-30,74.35,74.09,75.07,72.49,97157.32,-2.77,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-30,5715.97,5716.59,5716.86,5714.13,34727.02,-1.8,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-30,449.58,450,451.78,447.96,78299.96,-0.15,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-30,77.52,77.39,79.38,75.65,88000.42,1.41,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-30,5697.29,5698.23,5698.78,5695.8,14237.41,0.87,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-30,449.93,449,451.12,448.09,92784.17,2.47,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-30,74.19,73.85,75.13,73.71,109366.13,1.19,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-30,5741.82,5741.77,5743.26,5741.09,100575.84,2.46,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-30,452.81,452.5,454.16,451.79,103932.46,-0.22,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-30,75.73,75.21,77.19,74.57,39760.74,0.1,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-30,5898.07,5898.52,5900.41,5896.85,106128.06,0.16,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-30,460.43,460.21,461.81,459.22,91441.92,2.91,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-30,75.29,75.82,76.25,73.44,49019.92,0.63,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-30,5880.38,5880.82,5882.04,5880.25,16513.03,-0.58,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-30,442.11,441.46,443.67,439.74,103837.83,-1.2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-30,77.22,76.53,78.91,75.2,35392.36,2.47,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-30,5795.73,5795.91,5797.08,5794.6,47627.55,2.81,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-30,448.92,448.62,449.75,446.99,48746.78,-2.83,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-30,76.81,76.65,78.63,75.63,101258.08,-0.78,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-30,5650.13,5650.78,5650.84,5648.57,84725.83,-0.84,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-30,444.09,443.93,444.71,443.11,31364.55,-2.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-30,76.84,77.52,79.42,75.44,20919.16,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-30,5801.72,5801.63,5802.82,5800.72,55046.82,-0.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-30,444.75,444.29,445.66,443.33,73155.5,-2.03,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-30,80,79.48,81.26,78.42,24212.86,2.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-30,5906.55,5906.54,5907.32,5904.91,95547.95,2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-30,451.34,452.01,453.83,450.47,109891.43,1.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-30,82.71,81.92,83.28,80.43,39691.85,2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-30,5835.09,5835.01,5835.98,5833.7,20778.72,-2.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-30,463.22,463.92,465.36,462.26,98673.94,1.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-30,82.04,81.95,83.14,80.33,11788.69,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-30,5910.23,5909.66,5911.65,5908.83,26406.82,-2.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-30,447.87,447.25,448.79,446.55,59531.06,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-30,81.48,80.98,83.13,79.21,49387.46,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-30,82.39,82.71,84.23,81.8,69561.13,2.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-30,5781.58,5782.11,5782.69,5781.08,28337.65,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-30,5924.66,5924.07,5925.49,5922.92,75844.48,-1.82,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-30,458.59,458,459.96,457.03,82936.88,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-30,462.21,462.32,462.73,460.34,108113.61,0.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-30,82.88,82.86,82.89,81.13,102862.32,-2.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-30,80.63,80.95,82.31,79.76,13443.88,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-30,5772.25,5771.84,5772.8,5770.27,100935.05,2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-30,5797.88,5798.39,5799.94,5796.86,66662.36,2.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-30,455.38,454.62,456.21,453.04,49772.55,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-30,453.28,452.56,454.77,452.46,47660.76,1.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-29,81.65,80.82,83.43,80.18,55534.29,1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-29,5865.81,5865.31,5865.95,5864.79,43750.98,2.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-29,458.67,458.24,459.52,458.2,23403.31,0.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-29,83.66,84.08,85.3,82.92,27911.47,1.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-29,5712.65,5712.49,5712.67,5712.39,49498.3,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-29,456.06,455.92,457.83,454.92,39696.8,2.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-29,78.64,79.25,80.5,76.74,51963.52,-0.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-29,5774.74,5774.96,5775.14,5772.97,45508.61,2.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-29,464.04,465.02,465.76,462.24,57897.25,0.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-29,77.17,77.2,77.79,76.75,78158.1,-0.02,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-29,5731.48,5731.94,5733.05,5730.83,94579.67,1.32,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-29,442.31,441.42,442.54,441.01,67120.68,-0.12,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-29,75.13,74.69,76.6,73.99,15653.05,1.63,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-29,5697.77,5697.01,5699.71,5696.29,43768.58,2.81,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-29,449.22,450.22,450.54,448.08,12406.99,1.15,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-29,75.21,75.11,75.79,74.08,25661.08,2.24,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-29,5786.15,5785.87,5786.96,5785.01,55576.52,-0.84,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-29,460.27,459.61,462.14,459.17,67107.06,1.63,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-29,72.81,73.52,74.31,71.58,35763.42,0.6,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-29,5871.86,5872.06,5872.9,5870.61,82979.16,1.68,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-29,447.19,447.72,449.49,445.54,73509.51,2.08,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-29,77.06,77.69,77.95,76.31,15132.44,1.77,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-29,5926.89,5926.02,5928.58,5924.96,38190.23,2.53,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-29,458.09,457.94,458.1,457.92,31543.22,1.78,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-29,77.17,78.1,79.16,75.67,17867.63,-0.34,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-29,5665.34,5664.8,5665.89,5662.88,98675.22,1.35,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-29,445.87,446.68,447.76,445.44,77117.3,1.83,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-29,76.59,75.92,77.29,74.37,20696.91,2.52,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-29,5836.84,5836.51,5838.62,5834.83,45165.98,-1.18,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-29,452.3,451.95,452.46,451.07,59446.74,1.38,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-29,76.67,77.61,79.1,76.02,101013.86,-1.83,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-29,5924.61,5924.68,5925.15,5923.15,32793.58,-1.14,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-29,447.43,446.63,448.88,445.22,23477.92,2.04,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-29,73.71,74.52,74.54,72.6,19559.35,-2.87,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-29,5756.78,5755.99,5758.39,5755.84,78895.49,-0.5,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-29,457.55,456.74,459.16,454.94,39478.56,0.66,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-29,75.37,75.06,75.77,74.06,80731.44,1.45,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-29,5805.96,5805.65,5806.93,5803.73,66547.81,-1.59,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-29,443.21,443.39,445.38,442.34,71511.93,0.54,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-29,74.14,75.1,76.64,73.99,74129.1,1.67,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-29,5898.23,5898.7,5899.82,5897.91,61415.04,-1.73,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-29,449.24,449.2,451.1,448.94,89948.56,-1.92,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-29,76.45,76.75,77.99,75.84,55767.33,2.25,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-29,5764.53,5765.14,5766.08,5764.36,83925.82,2.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-29,459.33,460.12,462,457.43,101645.83,0.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-29,80.05,79.47,80.56,78.14,88276.19,2.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-29,5922.65,5921.74,5924.02,5920.32,89562.62,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-29,464.62,464.09,464.79,463.26,51668.51,-2.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-29,79.63,79.14,79.65,77.21,72754.93,-2.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-29,5789.77,5789.9,5791.67,5788.16,19042.43,0.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-29,450.57,449.87,451.45,448.61,59639.95,-1.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-29,84.47,83.64,85.31,81.91,69144.64,-1.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-29,5779.36,5779.81,5780.71,5778.55,95674.23,-2.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-29,455.02,454.47,456.15,452.66,49480.1,0.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-29,83.32,83.27,85.3,81.59,32095.08,0.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-29,80.85,81.64,81.79,79.67,47098.29,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-29,5664.42,5663.9,5664.98,5662.98,59634.27,-1.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-29,5800.31,5800.2,5802.04,5800.16,55778.31,1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-29,454.09,454.33,455.91,452.51,61422.36,-2.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-29,447.78,448.67,450,446.06,105462.29,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-29,81.29,81.84,82.55,79.62,92729.62,2.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-29,80.65,80.75,81.34,79.61,70552.23,2.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-29,5761.68,5761.18,5762.78,5760.57,22701.06,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-29,5733.71,5733.97,5735.77,5732.63,18119.95,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-29,458.13,458.79,459.07,456.8,39884.63,2.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-29,453.36,452.37,455.28,450.67,87480.27,0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-26,81.39,82.32,84.19,81.2,91852.89,-2.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-26,5686.93,5686.79,5688.02,5685.1,45974.54,0.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-26,459.34,458.97,459.98,457.5,106766.99,-0.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-26,84.77,83.79,86.32,82.92,29414.11,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-26,5917.61,5918.24,5918.55,5916.32,94795.11,0.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-26,463.68,463.36,463.68,462.02,68433.31,0.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-26,81.49,81.91,83.85,80.07,59084.9,-1.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-26,5923.07,5923.32,5924.09,5922.44,81145.69,2.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-26,452.06,451.62,453.39,450.72,45219.88,0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-26,75.11,74.88,75.72,73.77,24258.38,1.32,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-26,5869.76,5870.01,5871.81,5869.23,86478.79,0.64,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-26,444.24,444.41,445.07,443.87,25677.99,-0.44,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-26,76.07,75.87,77.7,74.23,50696.45,2.14,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-26,5943.62,5943.26,5945.37,5942.12,39646.04,1.77,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-26,443.39,444.32,445.53,442.01,30479.51,-2.88,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-26,78.56,77.99,79.24,76.89,105312.66,0.47,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-26,5787.07,5786.24,5787.46,5784.78,62482.34,-1.41,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-26,440.65,441.61,443.19,439.49,16951.75,1.91,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-26,76.43,75.96,77.91,74.4,60374.94,1.36,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-26,5825.03,5825.24,5825.96,5824.46,57765.39,2.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-26,450.93,451.8,453.55,450.66,102415.19,-1.94,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-26,76.51,77.18,79.16,75.36,22577.91,-0.06,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-26,5687.82,5687.71,5688.79,5685.8,79039.04,0.24,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-26,459.12,460.1,461.79,457.81,20628.31,2.43,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-26,75.41,75.76,76.65,75.33,77931.7,1.95,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-26,5828.56,5828.45,5829.55,5827.36,53094.01,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-26,441.73,442.22,442.26,441.19,29539.23,-2.53,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-26,73.53,74.47,74.5,71.65,50988,2.75,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-26,5821.23,5821.12,5821.86,5820.02,97662.52,2.79,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-26,453.84,454.1,454.3,452.49,24135.09,-2.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-26,76.64,76.58,77.35,76.01,46332.84,1.98,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-26,5715.15,5714.91,5715.41,5714.59,77183.41,2.45,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-26,454.9,454.24,456.56,453.66,52252.83,-2.26,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-26,75.4,75.68,76.55,73.88,20404.28,-1.82,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-26,5756.04,5756.49,5758.4,5755.52,56164.47,2.75,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-26,453.78,454.38,454.79,453.24,88620.3,-0.11,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-26,73.91,73.51,74.58,71.78,98326.1,2.12,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-26,5838.67,5838.89,5840.63,5837.02,103000.83,-0.47,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-26,450.76,451.31,452.75,449.68,107977.57,1.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-26,74.93,74.29,76.2,73.12,40553.77,0.83,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-26,5753.61,5754.39,5754.64,5751.72,77299.02,-1.5,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-26,443.09,442.94,444.95,441.95,63487.18,0.86,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-26,77.96,77.73,78.73,77,24178.45,1.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-26,5822.93,5821.96,5823.14,5820.71,27534.24,1.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-26,460.06,459.4,461.44,458.06,103217.41,1.09,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-26,82.81,81.94,84.05,81.08,84948.95,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-26,5914.31,5915.17,5916.68,5914.25,85392.51,-1.81,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-26,450.5,451.13,451.17,449.1,30409.26,0.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-26,81.54,81.47,82.7,81.32,59284.27,-0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-26,5875.64,5875.37,5876.44,5874.55,99353.39,0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-26,449.59,449.21,451.29,448.87,59433.38,2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-26,79.58,80.38,81.97,79.24,19385.58,1.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-26,5869.77,5868.77,5870.83,5867.56,72348.4,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-26,463.35,462.53,465.33,461.59,60166.42,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-26,82.96,82.46,84.44,81.1,45656.63,0.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-26,81.54,81.07,83.43,80.29,87216.23,0.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-26,5797.16,5796.44,5797.86,5796.29,26148.55,1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-26,5759.54,5759.91,5761.21,5758.42,46404.79,-1.45,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-26,466.09,465.98,466.34,464.71,59000.7,0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-26,465.14,465.49,466.19,463.58,104110.24,0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-26,80.99,80.9,81.51,80.09,40969.53,2.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-26,80.37,80.94,81.61,80.33,108888.7,-1.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-26,5783.37,5783.73,5785.4,5782.05,106391.46,0.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-26,5861.7,5862,5863.88,5860.7,37824.73,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-26,450.92,450.66,452.41,448.73,51463.68,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-26,461.23,461.23,462.13,460.31,81410.16,0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-25,81.29,80.83,81.53,79.23,51782.74,2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-25,5711.98,5711.33,5713.5,5709.74,75810.17,2.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-25,457.59,457.72,458.69,457.07,44797.56,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-25,80.73,80.09,81.62,78.19,67399.46,-2.4,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-25,5791.08,5790.99,5791.29,5790.74,31615.45,2.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-25,459.17,459.63,461.28,457.47,19015.43,0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-25,84.17,83.92,84.85,82.83,74603.45,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-25,5883.01,5882.12,5883.78,5880.73,55871.05,1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-25,448.01,447.44,448.02,446.03,72249.16,-2.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-25,75.63,75.15,75.96,73.82,102831.3,1.86,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-25,5813.5,5814.4,5815.97,5813.1,87048.81,2.98,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-25,452.63,451.73,453.41,450.77,80734.68,0.16,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-25,76.85,76.96,77.86,75.23,60610.88,-2.7,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-25,5824.48,5824.99,5826.01,5822.97,78697.49,-2.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-25,449.53,448.61,449.93,447.31,38286.96,2.41,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-25,73.1,73.42,75.05,71.82,36225.53,0.99,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-25,5815.29,5814.76,5817.1,5814.58,53749.93,2.46,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-25,442.83,443.49,444,441.75,83345.44,-2.69,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-25,76.79,77.06,77.76,75.61,22856.9,2.71,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-25,5926.66,5926.32,5928.12,5925.25,59276.19,-2.01,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-25,459.4,460.33,461.45,458.36,108104.83,-1.64,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-25,73.59,74.1,74.64,71.95,73807.75,-2.22,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-25,5853.47,5854.24,5854.55,5852.6,73655.21,-1.03,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-25,452.4,451.6,454.28,450.91,94214.39,0.5,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-25,72.86,73.18,73.73,72.48,71488.86,0.19,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-25,5675.73,5675,5675.97,5674.13,69403.79,2.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-25,454.15,453.24,456.02,453.05,85449.54,2.43,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-25,75.85,76.18,77.2,74,108456.78,-1.16,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-25,5829.69,5830.22,5831.84,5827.91,11338.64,1.12,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-25,451.7,451.51,453.13,449.53,76107.3,-2.3,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-25,76.44,76.61,76.92,75.1,61871.85,1.07,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-25,5782.7,5783.19,5784.26,5782.54,67276.83,-1.43,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-25,448.71,448.49,450.21,446.54,103526.78,0.97,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-25,77.14,77.13,78.47,76.28,86880.37,1.12,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-25,5798.8,5799.25,5800.94,5797.16,82273.86,2.7,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-25,456.25,455.43,457.03,453.97,72122.37,-1.81,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-25,74.35,74.07,75.22,73.71,85124.29,-0.7,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-25,5816.26,5816.38,5817.46,5814.55,65600.93,-2.17,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-25,454.44,454.51,456.14,453.71,12730.48,-1.6,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-25,74.06,73.76,74.78,72.4,102189.37,-2.3,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-25,5797.42,5796.85,5797.78,5795.42,18600.77,-1.96,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-25,451.24,451.62,451.72,450.33,32801.18,-0.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-25,80.23,79.84,81.71,79.81,62533.56,2.41,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-25,5826.28,5826.86,5827.24,5824.73,88564.05,1.65,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-25,462.14,462.19,463.12,461.79,88977.49,2.85,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-25,79.16,80.05,80.71,78.76,79980.44,1.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-25,5909.93,5910.88,5912.33,5907.97,51804.19,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-25,456.53,456.4,457.74,455.83,35160.63,0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-25,84.34,83.93,86.26,83.81,32772.33,1.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-25,5751.21,5751.78,5753.56,5750.14,45357.52,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-25,457.7,457.07,457.9,457.04,23398.16,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-25,81.84,81.28,81.91,80.93,43974.36,-1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-25,5666.12,5666.89,5667.81,5665.72,31042.94,-2.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-25,447.56,447.16,447.79,446.67,73204.26,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-25,81.14,81.6,83.55,80.36,74765.27,1.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-25,83.24,82.29,84.23,81.61,99240.84,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-25,5880.75,5881.59,5882.14,5879.81,104272.09,-2.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-25,5787.31,5787.57,5788.3,5786.94,11206.14,2.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-25,460.05,460.38,461.06,459.34,10458.98,1.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-25,452.37,451.38,453.58,450.03,94156.8,2.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-25,80.16,79.52,80.87,78.47,77276.82,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-25,81.3,81.5,82.19,81.09,58644.6,-1.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-25,5945.37,5944.71,5945.64,5943.97,79690.42,0.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-25,5907.95,5908.01,5908.04,5906.94,86665.86,-0.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-25,446.95,447.05,448.22,446.72,85152.13,-2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-25,451.51,451.15,452.54,450.75,91860.93,-2.96,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-24,80.96,81.59,82.95,79.19,69126.77,-2.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-24,5772.17,5771.29,5772.85,5770.27,93342.16,1.05,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-24,462.32,462.65,462.79,462.25,90583.33,2.33,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-24,82.49,81.89,83.59,80.84,75055.03,0.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-24,5803.97,5803.57,5804.74,5803.36,22495.44,-1.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-24,446.39,447.27,448.27,445.17,67313.65,1.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-24,80.33,80.15,80.93,79.79,15121.98,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-24,5709.28,5709.76,5711.04,5708.03,42930.56,2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-24,466.78,466.01,468.69,464.67,25708.86,2.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-24,76.59,77.3,79.28,75,48772.21,1.52,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-24,5747.44,5747.17,5747.6,5745.98,36452.22,-0.98,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-24,440,440.85,441.16,439.97,34961.67,0.88,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-24,75.97,75.67,77.37,75.28,34740.79,-1.02,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-24,5720.06,5719.64,5721.08,5718.6,76892.34,0.52,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-24,450.54,451.31,453.09,448.64,22935.84,2.55,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-24,75.88,75.44,76.94,73.65,10779.6,2.52,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-24,5803.15,5803.19,5803.95,5802.07,18474.2,-0.23,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-24,441.08,441.57,443.54,440.51,51039.96,-1.51,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-24,74.27,73.77,74.61,73.37,72232.7,0.35,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-24,5891.54,5891.63,5893.45,5891.09,41205.64,-1.47,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-24,459.89,458.94,461.07,457.1,17076.19,-1.12,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-24,75.68,76.26,78.18,73.97,11674.46,0.88,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-24,5915.12,5915.3,5916.36,5914.55,18425.73,-1.91,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-24,450.81,451.39,453.27,449.99,70758.38,-0.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-24,73.88,74.68,76.3,73.44,88557.16,2.03,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-24,5850.32,5850.75,5852.19,5848.48,44764.48,2.86,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-24,447.01,446.19,448.55,445.3,98993.55,2.73,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-24,77.49,77.25,78.75,75.91,74372.78,2.4,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-24,5938.99,5938.07,5940.9,5936.34,92606.87,1.49,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-24,449.28,448.75,449.57,448.3,50195.98,0.24,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-24,77.2,77.22,78.12,75.53,99728.74,1.97,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-24,5908.56,5907.81,5909.72,5905.92,18289.43,2.77,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-24,447.49,447.3,447.87,446.66,78680.02,1.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-24,77.3,77.04,78.7,76.16,91112.95,0.13,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-24,5857.6,5857.36,5858.45,5856.88,58861.95,0.24,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-24,456.35,456.61,457.06,455.1,81864.49,-0.16,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-24,74.17,75.13,75.2,72.31,21128.16,-1.51,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-24,5843.2,5842.7,5844.82,5842.08,65174.71,2.1,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-24,450.82,450.16,452.65,449.27,98609.57,2.66,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-24,76.2,75.34,76.55,73.4,90935.77,1.17,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-24,5854.28,5854.41,5854.46,5853.66,46877.74,2.02,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-24,456.13,456.39,458.05,455.65,83034.49,-1.62,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-24,78.19,78.9,80.69,77.41,23728.75,0.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-24,5698.43,5699.21,5700.67,5696.75,45910.63,0.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-24,460.96,460.35,462.6,459.51,55314.86,-1.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-24,83.1,82.94,84.76,82.07,103321.92,0.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-24,5796.79,5796.64,5798.48,5796.43,98432.22,0.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-24,458.82,459.77,459.83,457.61,14075.72,-0.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-24,79.79,80.24,82.17,78.15,71113.11,-1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-24,5934.38,5935.04,5936,5933.1,76861.25,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-24,462.43,463.03,463.58,462.06,76917.35,1.16,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-24,81.81,82.03,83.02,79.99,45462.51,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-24,5952.92,5953.39,5954.93,5952.53,37056.04,-1.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-24,452.81,452.28,453.8,452.16,68634.45,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-24,83.2,82.93,84.66,82.69,71488.33,0.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-24,83.48,82.79,83.89,81.04,66354.79,-2.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-24,5907.15,5906.58,5908.58,5906.31,53831.57,1.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-24,5677.43,5677.71,5678.98,5675.94,25683.86,1.22,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-24,466.45,466.23,467.35,466.15,108620.06,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-24,454.3,453.98,454.88,453.35,60224.31,2.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-24,83.33,83.62,85.1,81.98,24796.98,1.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-24,80.02,79.76,81.96,78.97,92418.59,1.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-24,5733.11,5732.18,5734.4,5730.29,108199.57,0.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-24,5852.85,5852.16,5853.82,5851.79,73052.15,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-24,459.54,460.3,462.12,458.67,46476.84,-2.8,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-24,452.42,452,452.8,451.41,12545.03,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-23,83.46,83.7,84.33,82.38,62288.18,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-23,5831.75,5830.97,5832.78,5829.41,25758.97,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-23,457.87,457.41,458.89,457.21,33216.33,0.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-23,80.23,79.48,81.75,78.91,67562.28,-1.94,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-23,5733.15,5732.65,5733.87,5730.73,25001.5,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-23,453.27,454.08,454.78,451.35,65811.71,-0.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-23,82.85,83.65,85.45,82.82,52087.81,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-23,5733.54,5733.02,5734.55,5731.23,76673.91,-1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-23,458.44,458.17,459.17,457.39,16559.48,1.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-23,76.75,76.57,76.92,76.16,40725.26,-2.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-23,5767.16,5766.49,5767.49,5765.05,102575.23,2.34,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-23,454.33,454.32,456.28,453.22,34149.1,1.97,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-23,77.38,76.41,77.85,74.6,37515.55,0.48,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-23,5704.56,5704.54,5704.67,5703.03,40034,-2.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-23,442.34,442.42,443.64,442.16,109160.82,-0.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-23,78.51,77.83,79.05,77.76,15618.04,-0.55,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-23,5883.08,5883.18,5884.47,5881.39,85986.38,-2.35,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-23,458.94,459.14,459.17,457.16,43941.17,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-23,74.56,75.26,76.07,74.4,90472.05,-2.96,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-23,5680.74,5680.42,5681.9,5680.35,98883.52,2.52,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-23,455.84,456.13,457.89,455.41,29476.2,0.04,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-23,78.34,77.53,78.88,76.72,74770.6,-2.79,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-23,5882.73,5882.58,5883.09,5881.86,97040.62,1.7,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-23,456.25,456.9,457.24,454.58,40554.32,1.31,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-23,76.94,76.87,77.64,75.01,17045.87,-1.14,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-23,5783.11,5782.12,5784.8,5780.54,99618.42,1.87,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-23,449.55,449.82,450.96,447.96,60299.08,-2.13,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-23,76.64,77.03,77.3,75.26,21709.02,0.35,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-23,5879.01,5879.9,5881.63,5878.1,18689.47,1.73,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-23,449.07,450.04,450.66,448.71,52183.66,-0.93,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-23,75.09,75.33,75.95,74.38,85114.6,-0.06,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-23,5925.24,5926.14,5927.41,5924.21,82952.48,2.18,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-23,442.27,441.92,442.41,441.58,19681.43,-0.4,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-23,76.03,75.06,76.75,73.66,22553.87,2.67,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-23,5855.78,5856.43,5857.14,5854.94,72201.47,-0.97,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-23,455.66,455.17,457.18,454.9,99207.39,-3,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-23,74.09,73.67,74.82,72,11235.52,-1.3,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-23,5701.24,5701.61,5701.64,5700.54,99358.48,1.74,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-23,441.8,441.38,443.5,440.43,66807.96,-0.67,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-23,73.72,74.3,75.21,72.19,66376.44,-1.11,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-23,5849.45,5849.07,5849.49,5847.69,71750.91,1.73,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-23,452.98,453.05,453.93,452.34,25863.38,2.25,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-23,80.26,79.69,81.14,79.37,54676.02,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-23,5934.83,5934.86,5935.23,5933.45,36215.5,-0.61,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-23,453.81,454.61,454.76,452.45,76426.61,-2.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-23,80.63,80.49,81.7,79.65,23861.91,1.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-23,5828.62,5828.97,5829.92,5827.89,79704.92,-1.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-23,450.6,450.41,450.94,448.95,51620.67,1.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-23,78.7,79.19,81.05,77.98,71274.62,-1.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-23,5808.69,5808.97,5810.92,5807.72,107980.7,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-23,458.35,458.46,460.33,458.1,19330.79,0,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-23,82.84,83.14,85.11,82.68,105456.15,-1.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-23,5827.7,5828.03,5829.35,5826.66,49778.89,-2.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-23,447.5,448.17,450.15,446.54,21636.75,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-23,78.6,79.34,79.93,77.04,11526.57,1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-23,82.96,83.89,85.06,82.43,63341.23,-1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-23,5922.72,5921.83,5922.72,5919.86,34898.91,-0.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-23,5702,5701.79,5702.7,5700.2,80036.65,2.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-23,447.16,447.98,448.97,446,55495.8,0.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-23,457.89,457.4,459.59,457.39,29227.88,-0.33,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-23,79.44,79.26,80.77,77.37,66923.73,-2.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-23,80.72,80.67,82.33,80.13,30018.6,-0.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-23,5748.24,5747.25,5748.54,5746.79,73305.97,-1.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-23,5886.17,5885.29,5886.28,5884.89,18607.95,1.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-23,454.59,454.18,454.87,454.06,78914.27,-2.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-23,464.48,464.44,465.22,463.97,57886.3,1.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-22,79.68,80.16,80.94,78.19,91567.1,2.63,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-22,5857.07,5857.18,5857.44,5855.65,76621.21,0.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-22,448.85,449.71,449.86,448.52,38028.01,-1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-22,81.92,82.45,83.27,80.42,97127.2,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-22,5671.43,5670.74,5673.19,5670.44,66461.97,2.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-22,461.95,462.28,463.67,460.02,73990.48,2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-22,84.25,83.83,85.35,82.91,93638.12,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-22,5830.21,5830.43,5832.42,5829.01,13366.3,0.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-22,446.99,447.6,448.06,445.09,46701.21,0.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-22,76.69,75.75,76.99,74.32,79759.85,0.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-22,5930.04,5930.14,5930.53,5929.16,70084.13,-1.88,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-22,446.19,446.94,448.8,445.54,55808.22,2.54,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-22,77.71,76.85,78.97,76.1,11397.42,0.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-22,5928.35,5927.79,5930.05,5927.17,26081.27,2.98,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-22,447.54,447.6,448.04,447.21,94230.06,-1.96,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-22,73.47,73.5,74.61,73.28,73094.77,0.39,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-22,5748.01,5748.19,5749.53,5746.72,17768.37,1.92,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-22,443.55,443.05,444.02,441.35,79470.18,-1.4,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-22,77.31,77.58,78.68,75.81,49542.01,-1.29,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-22,5765.22,5764.84,5766.73,5763.88,18973.81,-0.47,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-22,458.47,458.45,459.96,457.18,27864.58,-2.96,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-22,76.49,75.57,77.25,74.82,35246.46,0,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-22,5876.33,5876.45,5877.39,5874.86,30346.14,2.08,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-22,446.06,445.53,447.93,444.55,23677.18,-0.07,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-22,75.25,76.03,76.17,74.59,81940.8,1.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-22,5873.42,5873.12,5874.59,5872.72,84173.7,-1.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-22,454.88,455.56,456.06,453.48,29585.45,2.29,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-22,76.27,75.92,77.54,74.79,86624.44,2.71,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-22,5873.88,5874.26,5876.02,5873.02,70050.53,0.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-22,450.54,449.86,450.73,449.69,44083.47,-2.84,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-22,72.35,73.32,74.95,71.72,17679.2,0.74,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-22,5687,5686.66,5687.01,5684.7,65257.42,-2.81,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-22,454.24,455,455.74,454.12,46461.48,1.09,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-22,77.25,76.71,78.93,75.68,15403.43,-0.16,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-22,5874.24,5873.88,5874.34,5873.22,69413.02,0.01,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-22,449.92,450.81,450.92,448.61,32842.44,0.38,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-22,73.34,73.84,75.09,71.91,32696.4,0.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-22,5790.41,5790.68,5792.61,5789.77,89853.8,1.18,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-22,441.73,442.72,442.75,441.36,50944.58,2.18,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-22,75.85,75.45,76.7,74.79,94927.3,-2.25,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-22,5669.82,5670.6,5672.49,5668.86,30575.57,1.54,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-22,441.02,441.71,443.25,440.78,71890.94,-0.86,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-22,81.15,80.42,82.25,80.22,100374.83,-1.63,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-22,5733.17,5732.88,5734.37,5732.7,11371.22,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-22,444.12,444.91,445.6,442.53,102410.55,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-22,84,83.83,85.11,83.17,72230.87,-2.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-22,5851.44,5852.4,5852.58,5849.9,33647.04,1.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-22,463.17,464.01,465.73,461.83,25261.46,-0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-22,80.06,80.76,82.68,79.5,78562.12,1.01,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-22,5774.04,5773.27,5775.98,5771.56,53741.29,0.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-22,461.56,460.78,461.9,459.74,104328.82,1.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-22,83.56,83.82,85.77,81.58,109256.39,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-22,5862.57,5861.73,5863.97,5861.04,39294.1,2.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-22,450.45,450.61,451.26,449.04,79146.64,-0.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-22,83.68,84.01,84.99,82.5,26875.85,1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-22,81.46,80.87,81.74,79.62,55699.39,1.16,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-22,5933.83,5933.24,5935.6,5932.16,77363.47,0.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-22,5895.79,5896.5,5897.27,5893.95,45709.57,-2.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-22,452.66,452.61,454.26,451.56,69699.64,0.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-22,452.03,451.25,453.44,450.88,71412.01,1.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-22,81.86,82.32,82.51,81.02,76158.21,1.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-22,79.64,80.07,81.15,78.54,95588.57,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-22,5939.97,5939.56,5941.01,5938.27,12374.06,2.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-22,5870.6,5871.05,5871.94,5869.05,100723.3,2.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-22,459.07,459.23,459.39,458.76,93679.34,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-22,463.94,463.91,465.56,463.44,98031.15,0.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-19,81.27,82.25,83.71,81.24,51809.59,-0.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-19,5748.14,5748.59,5748.9,5748.05,13514.55,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-19,454.65,455.19,457.02,453.01,10849.4,2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-19,83.39,83.08,83.84,81.91,10562.07,1.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-19,5889.91,5889.62,5891.76,5889.22,90832.37,-0.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-19,446.54,446.62,447.49,445.45,73011.53,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-19,79.57,80.27,81.85,78.49,21403.04,2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-19,5935.25,5934.32,5936.33,5933.26,32858.61,2.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-19,458.67,458.39,460.33,458.27,63284.81,0.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-19,74.01,73.16,74.54,72.69,38902.13,1.17,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-19,5887.15,5887.55,5889.33,5885.75,32103.26,1.7,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-19,458.02,459.02,459.26,457.25,86549.73,2.74,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-19,78.31,77.33,80.02,75.63,29580.81,-1.99,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-19,5744.83,5744.54,5746.64,5742.7,27997.24,-1.16,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-19,448.21,448.55,450.19,446.53,52355.37,0.86,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-19,75.38,76.23,76.61,74.64,84475.81,-2.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-19,5788.36,5788.89,5788.94,5786.46,103506.48,-0.7,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-19,452.97,453.11,454.87,451.82,48879.2,-0.09,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-19,74.04,73.31,74.49,73.13,22410.93,1.12,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-19,5896.27,5896.96,5898.85,5894.62,29484.02,-0.16,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-19,453.08,452.16,454.97,451.2,25481.21,-2.21,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-19,77.15,77.14,77.32,76,75307.11,-2.92,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-19,5685.49,5685.32,5686.12,5684.43,42256.85,1.62,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-19,458.46,457.97,459.05,456.73,53941.26,-0.59,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-19,74.68,75.07,76.12,74.14,90982.91,2.37,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-19,5916.03,5915.63,5916.3,5913.96,108087.13,1.26,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-19,452.27,452.84,453.76,451.37,95017.79,-0.32,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-19,74.85,74.77,76.58,74.32,19705.81,-1.43,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-19,5763.95,5764.5,5765.19,5762.31,47685.46,-2.69,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-19,449.32,449.48,451.28,448.86,81176.28,0.54,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-19,77.3,77.89,79.67,76.02,96039.62,0.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-19,5733.57,5734.46,5735.06,5733.23,18862.07,-0.75,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-19,452.96,452.89,454.92,451.34,36006.52,-1.15,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-19,77.65,77.57,78.92,75.97,88136.43,0.89,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-19,5896.93,5896.91,5897.1,5895.05,83601.88,0.51,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-19,442.01,441.59,442.8,440.42,93603.65,0.26,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-19,77.02,76.4,78.34,75.77,91591.31,0.12,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-19,5652.73,5652.94,5652.98,5650.83,38265.87,1.35,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-19,456.94,456.19,457.73,455.52,107035.82,-0.87,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-19,72.71,73.11,73.79,70.99,28441.25,-1.01,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-19,5914.85,5915.41,5916.86,5913.11,88362.82,-1.15,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-19,447.97,447.44,449.62,445.49,92946.25,-2.53,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-19,76.95,76.88,78.8,76.88,88925.4,-2.94,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-19,5709.68,5708.88,5710.9,5708.47,79215.09,0.5,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-19,454.94,454.06,456.8,453.54,32590.26,-0.14,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-19,82.09,81.96,83.15,80.42,50393.19,-1.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-19,5814.78,5815.02,5816.3,5814.08,14886.98,0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-19,464.61,464.32,465.61,463.77,65787.08,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-19,83.56,82.72,84.25,81.77,86509.19,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-19,5955.27,5954.48,5956.7,5953.27,90767.1,-2.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-19,453.5,454.32,455.59,452.35,74869.97,-2.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-19,82.37,81.55,82.51,81.26,20120.92,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-19,5782.18,5782.21,5783.83,5781.3,105180.18,1.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-19,459.71,459.84,461.13,458.9,75450.67,2.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-19,80.65,80.21,82.2,79.73,85133.55,-0.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-19,83.66,83.44,85.66,82.72,69705.36,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-19,5941.23,5942.2,5943.4,5941.1,74123.61,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-19,5813.94,5814.32,5815.82,5812.34,78109.91,-2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-19,447.13,447.58,448.21,445.98,101454.24,-1.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-19,461.41,462.01,463.65,460.3,49605.73,2.71,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-19,82.22,81.82,83.93,80.32,89143.03,1.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-19,82.55,83.21,84.6,81.78,52818.31,-0.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-19,5693.53,5693.01,5694.49,5691.22,95895.85,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-19,5946.65,5946.18,5948.2,5944.73,65852.87,0.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-19,463.15,463.45,465.39,462.75,94827.08,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-19,460.01,459.55,460.79,459,102028.32,1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-18,80.18,80.16,81.95,78.92,72373.38,1.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-18,5759.48,5759.31,5760.91,5757.58,80287.2,0.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-18,465,465.95,466.4,464.79,76807.45,1.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-18,80.41,81,81.21,79.64,65094.78,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-18,5947.8,5947.32,5948.24,5945.69,76727.28,-0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-18,464.22,464.16,465.46,462.92,100792.65,0.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-18,79.81,79.51,81.46,77.7,73260.75,-1.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-18,5897.86,5897.79,5899.11,5897.13,55030.34,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-18,460.15,459.73,462.07,459.07,56488.96,2.68,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-18,75.32,76.32,77,73.9,56896.19,0.08,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-18,5761.28,5761.74,5762.13,5759.43,38672.75,-1.84,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-18,441.85,442.02,442.45,441.61,60516.57,2.6,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-18,74.79,74.95,75.6,73.07,44027.22,-1.8,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-18,5921.72,5922.51,5924.34,5920.42,99710.75,-0.01,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-18,460.21,459.44,460.86,458.91,80716.93,0.48,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-18,73.72,74.36,75.24,72.6,49436.41,-2.69,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-18,5781.91,5781.33,5782.2,5781.26,41827.81,1.25,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-18,442.88,443.26,443.62,442.02,69052.58,-1.5,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-18,74.53,75.19,76.65,72.88,54275.71,0.87,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-18,5686.94,5687.06,5687.81,5686.37,36605.18,-1.55,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-18,457.11,456.59,457.64,455.24,19121.67,-0.16,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-18,74.85,74.81,75.74,74.68,92107.92,1.62,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-18,5802.62,5802.43,5804.23,5800.86,108698.19,-2.64,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-18,443.47,443.54,443.54,442.65,38293.33,-1.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-18,77.11,77.67,77.98,76.69,39252.88,0.11,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-18,5713.64,5714,5714.9,5713.47,78564.68,-2.75,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-18,458.61,459.22,460.56,456.62,14457.76,-2.52,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-18,73.85,73.2,74.41,72.07,73814.67,2.75,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-18,5676.7,5676.54,5677.47,5675.02,88630.68,1.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-18,456.09,455.67,457.68,455.25,44477.28,0.49,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-18,74.71,74.96,76.42,74.29,15863.39,1.79,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-18,5944.25,5944.31,5945.57,5944.18,39940.12,-1.98,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-18,442.44,442.17,442.82,440.3,101761.78,-0.32,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-18,78.19,77.93,78.43,77.8,26037.15,0.36,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-18,5806.1,5806.82,5807.2,5805.93,52356.08,2.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-18,447.41,447.53,449.43,445.73,41802.77,-2.98,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-18,74.87,75.46,76.2,73.08,80602.09,-0.35,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-18,5672.82,5671.98,5673.41,5671.04,24962.94,-0.78,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-18,447.59,447.46,449.06,445.55,38664.53,-1.37,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-18,73.09,73.07,73.66,71.42,80476.14,2.1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-18,5907.19,5906.48,5907.22,5906.17,16169.53,0.88,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-18,455.24,455.34,455.41,453.79,81378.69,0.62,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-18,79.7,80.28,80.75,79.4,16304.86,0.42,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-18,5683.08,5682.8,5684.22,5681.02,44848.18,-1.02,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-18,453.42,453.98,454.81,452.48,74676.07,-1.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-18,82.78,82.84,84.64,82.01,105871.51,2.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-18,5712.53,5712.59,5714.34,5710.79,81567.43,2.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-18,451.38,452.32,452.44,451.17,27212.83,1.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-18,79.91,79.3,81.35,78.11,81621.75,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-18,5758.58,5758.44,5759.99,5756.48,94470.64,-0.84,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-18,450.92,451.11,452.32,450.34,69927.93,1.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-18,81.12,81.91,82.26,79.7,92768.13,-0.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-18,5822,5822.48,5823.17,5821.48,101991.75,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-18,452.27,451.74,452.94,451.53,89749.82,-0.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-18,81.65,81.5,83.04,80.58,44448.5,-1.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-18,83.17,83.35,84.87,82.64,16573.76,1.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-18,5902.32,5901.98,5904.12,5901.39,79770.42,-0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-18,5824.82,5825.72,5827.45,5823.17,108246.51,1.87,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-18,459.64,460.23,462.1,458.01,104039.23,0.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-18,461.48,461.45,462.86,461.2,32949.76,-0.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-18,82.87,83.81,84.67,80.98,75360.61,0.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-18,80.51,81.31,82.87,79.26,83604,0.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-18,5859.96,5859.65,5860.71,5859.55,10507.15,0.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-18,5904.85,5904.32,5905.22,5904.03,78209.11,1.8,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-18,459.45,460.11,460.68,458.44,12837.8,2.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-18,463.82,462.87,465.63,462.57,25273.38,2.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-17,81.85,81.86,82.46,80.55,51498.61,-2.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-17,5700.8,5699.92,5702.04,5698.62,88902.58,-0.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-17,464.61,464.98,466.59,464.57,81497.73,2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-17,79.63,79.49,80.36,79.22,55852,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-17,5931.95,5931.89,5933.54,5931.27,63626.85,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-17,451.07,450.77,452.58,450.21,78395.02,-1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-17,80.13,80.66,80.77,79.19,38201.56,-1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-17,5782.87,5782.36,5784.66,5781.42,14388.26,1.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-17,463.47,463.83,465.79,461.82,84077.05,0.72,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-17,76.49,77.49,78.17,75.28,12177.16,1.77,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-17,5706.93,5706.95,5707.89,5705.87,93722.18,-1.72,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-17,457.09,457.65,459.48,455.26,38724.57,1.15,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-17,76.33,77.1,78.4,74.47,104269.88,-1.41,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-17,5691.82,5692.22,5693.21,5691.21,68928.94,-2.9,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-17,451.25,451.71,452.41,449.42,48042.49,2.54,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-17,76.37,75.62,76.61,75.48,69065.17,0.98,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-17,5696.18,5696.33,5697.31,5694.3,36163.43,-1.62,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-17,457.24,457.29,459.1,456.44,54009.96,2.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-17,72.46,73.28,74.08,71.16,100499.95,3,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-17,5882.9,5882.57,5884.52,5882.09,105256.15,0.18,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-17,440.5,440.97,441.31,439.92,59937.53,0.44,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-17,78.68,77.88,80.16,76.61,31458.64,-2.97,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-17,5799.46,5798.99,5801.37,5797.49,76538.99,-0.5,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-17,456.92,457.02,458.74,456.32,55019.32,0.25,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-17,73.59,74.11,75.26,73.38,109587.18,-1.53,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-17,5926.02,5925.5,5927.2,5925.39,102737.81,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-17,444.84,444.98,445.93,444.65,62138.48,0.78,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-17,76.86,76.24,78.28,76.14,20019.51,-2.18,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-17,5772.14,5773.06,5773.19,5771.35,108447.56,0.87,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-17,449.2,449.48,449.49,448.31,48889.79,0.19,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-17,72.6,73.42,75.41,72.29,89072.16,0.62,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-17,5926.88,5926.46,5927.53,5924.61,63735.65,1.77,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-17,453.41,452.63,455.35,451.04,27725.64,-0.64,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-17,76.78,76.39,78.03,75.28,25053.68,0.73,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-17,5673.39,5674.38,5676.13,5673.13,70282.45,-1.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-17,445.08,445.14,446.05,444.68,52804.79,-1.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-17,76.37,76.17,77.03,74.82,10061.52,1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-17,5902.7,5903.54,5905.15,5900.77,102322.44,1.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-17,443.88,444.22,445.39,442.25,37196.4,0.3,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-17,76.72,77.63,79.33,76.43,109100.28,1.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-17,5698.44,5697.96,5700.01,5697.8,27211.95,-1.71,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-17,456.53,456.95,457.6,455.15,82255.53,-2.56,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-17,77.59,77.43,78.55,75.82,26903.82,-0.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-17,5696.32,5696.39,5697.52,5695,76570.42,1.09,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-17,450.9,450.96,451.56,448.91,106908.86,-0.08,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-17,81.73,82.29,84.17,80.2,70515.84,-2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-17,5768.08,5767.36,5769.4,5766.52,96089.1,-1.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-17,463.85,464.42,465.49,462.98,79074.34,2.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-17,81.67,81.26,82.66,80,50575.18,0.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-17,5660.44,5661.2,5662.62,5660.36,90514.86,0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-17,453.69,454.59,456.29,452.6,45861.33,0.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-17,82.56,81.76,82.71,80.45,92762.52,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-17,5839.99,5840.38,5840.72,5839.16,15708.84,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-17,463.16,463.43,465.32,462.87,77733.21,-2.54,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-17,79.85,80,80.08,79.65,37621.79,-2.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-17,83.56,83.31,84.15,83.23,82157.05,1.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-17,5809.29,5809.72,5811.05,5808.68,21574.58,1.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-17,5892.03,5892.39,5894.33,5890.05,40159.86,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-17,457.47,458.37,459.32,456.37,103426.64,-1.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-17,452.61,453.49,454.08,451.46,81675.18,1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-17,80.89,81.31,81.63,79.78,99649.94,0.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-17,83.39,83.9,85.06,82.63,85869.44,-1.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-17,5877.28,5877.37,5878.32,5876.15,55149.63,-2.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-17,5657.4,5657.96,5659.1,5656.53,15570.4,-0.94,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-17,461.63,460.78,462.05,460.66,83208.95,1.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-17,449.28,448.44,451,446.89,45747.55,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-16,80.42,80.6,82.01,79.85,80178.66,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-16,5957.16,5956.35,5957.93,5956.06,39198.05,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-16,452.92,453.68,454.76,452.42,44761.57,2.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-16,80,80.8,82.31,79.19,86828.73,2.81,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-16,5766.3,5766.65,5768.01,5765.76,95182.45,1.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-16,462.24,463.05,463.52,461.25,15774.39,-1.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-16,82.78,83.6,84.09,81.54,82872.75,1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-16,5938.75,5939.6,5940.22,5938.44,90395.72,-1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-16,462.83,462.92,463.79,461.03,82212.02,-0.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-16,75.05,74.79,75.85,74.54,29972.8,2.59,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-16,5923.97,5924.61,5924.96,5922.54,68796.7,1.15,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-16,454.63,454.55,456.55,454.48,18087.78,-1.88,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-16,76.88,77.1,78.08,75.06,105525.05,0.19,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-16,5861.09,5860.49,5861.89,5858.53,86806.64,1.96,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-16,449.11,449.93,450.48,447.97,10630.96,-0.74,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-16,78.83,77.96,79.57,76.13,87032.37,2.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-16,5840.25,5840.77,5841.53,5838.5,25689.89,0.66,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-16,451.13,450.74,451.64,450.67,28968.44,-0.61,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-16,75.38,74.75,77.19,73.12,40146.7,2.73,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-16,5714.24,5714.25,5714.38,5712.84,91864.97,-2.76,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-16,460.22,459.3,462.12,458.35,82577.66,1.49,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-16,76.41,75.43,78.21,75.34,92131.41,-0.16,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-16,5880.19,5880.07,5882.1,5879.8,14594.4,0,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-16,446.26,446.25,447.64,445.36,72381.44,-0.96,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-16,73.52,73.48,73.66,73.26,63438.77,-1.31,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-16,5759.29,5758.32,5760.55,5756.96,109288.39,-1.29,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-16,458.45,459.06,460.63,457.96,12833.72,-1.43,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-16,77.04,77.67,78.71,75.29,66293.72,-2.05,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-16,5793.32,5792.48,5794.4,5792.02,101503.43,2.81,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-16,449.52,448.77,451.28,447.01,91820.25,0.13,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-16,74.11,73.63,74.69,72.65,56515.27,-1.75,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-16,5778.67,5778.89,5780.2,5777.28,63072.52,0.15,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-16,445.93,445.72,446.62,444.89,33566.05,0.21,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-16,73.37,73.19,74.69,72,102620.69,0.9,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-16,5660.46,5661.17,5662.52,5659.22,90383.89,2.38,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-16,456.95,457.22,457.95,455.56,82578.52,-0.27,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-16,75.44,75.67,76.06,73.62,14307.22,-0.18,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-16,5729.52,5728.75,5731.34,5727.76,71747.19,1.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-16,454.4,454.61,455.57,452.6,105571.63,2.16,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-16,77.73,77.97,79.43,77.3,101392.16,-1.65,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-16,5931.79,5932.4,5934.09,5931.54,94488.5,-0.05,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-16,443.38,442.68,443.89,440.94,108013.69,-0.73,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-16,79.95,79.69,80.23,79.52,85195.78,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-16,5768.69,5768.45,5769.39,5768.43,75371.15,-1.38,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-16,444.66,444.3,445.86,442.62,41174.92,2.93,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-16,81.24,80.87,81.63,79.49,82898.61,-2.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-16,5874.03,5874.21,5875.19,5873.4,83008.59,-1.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-16,449.7,450.17,452.04,449.57,44873.14,1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-16,83.78,83.6,85.37,81.89,77374.24,1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-16,5908.26,5907.45,5908.84,5906.95,91509.44,-1.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-16,447.5,448.08,449.95,445.9,95612.26,1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-16,80.99,80.13,81.37,78.92,29628.65,-1.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-16,5842.57,5842.02,5843.48,5841.42,81382.92,-0.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-16,447.39,448.18,448.38,446.29,94586.96,0.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-16,82.77,83.16,84,82.74,68288.48,2.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-16,82.84,82.63,83.7,82.47,36383.99,-0.61,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-16,5725.17,5725.24,5725.69,5723.32,76747.75,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-16,5754.71,5755.46,5756.11,5752.91,30194.48,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-16,461.42,461.71,462.19,459.73,100149.17,2.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-16,462.61,463.52,463.93,462.02,88493.55,2.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-16,80.35,81.01,81.25,79.07,55121.32,0.03,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-16,80.66,80.61,82.16,79.08,22432.36,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-16,5913.75,5913.18,5914.82,5911.27,24991,-0.78,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-16,5854.67,5854.92,5854.92,5854.22,35312.65,0.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-16,455.29,456.14,458.01,454.18,25516.45,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-16,463.31,463.63,464.55,461.63,19357.78,-1.18,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-15,80.39,81.13,82.08,80.22,33486.73,2.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-15,5932.45,5931.92,5934.12,5931.41,66457.31,1.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-15,451.03,451.26,453.04,449.08,39685.12,-2.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-15,84.42,83.77,86.26,82.1,102780.34,2.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-15,5706,5706.35,5707.24,5704.99,66767.34,2.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-15,452.29,452.68,454.24,451.81,66516.68,1.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-15,81.55,81.21,81.78,80.76,100204.92,1.14,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-15,5814.55,5815.12,5816.2,5814.18,64885.94,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-15,457.04,456.95,457.09,455.77,41515.6,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-15,74.09,73.61,74.91,72.09,109309.88,0.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-15,5868.95,5869.79,5871.51,5867.76,25495.55,2.65,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-15,452.69,453.14,454.88,452.16,12244.32,-2.32,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-15,74.93,73.96,75.51,73.11,100162.83,-0.51,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-15,5693.57,5694.46,5696.42,5692.65,71972.35,-0.11,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-15,458,457.76,459.72,457.51,86906.55,-2.3,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-15,76.33,76.23,77.84,75.32,21837.73,1.24,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-15,5714.34,5714.8,5716.39,5713.04,50900.99,-1.12,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-15,447.54,447.67,449.43,446.6,85419.42,-0.42,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-15,74.17,74.62,74.96,73.5,94286.88,2.44,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-15,5799.47,5799.72,5800.05,5797.65,94809.78,1.49,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-15,459.43,460.27,460.69,458.16,10266.46,-0.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-15,74.81,75.19,76.97,73.97,61620.34,1.4,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-15,5708.89,5709.2,5709.88,5708.86,69209.37,-1.74,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-15,457.13,456.57,457.71,455.05,44260.01,2.72,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-15,77.05,76.05,77.63,74.1,30568.52,1.12,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-15,5876.7,5877.32,5877.79,5875.16,106744.58,-1.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-15,453.74,454.32,454.51,453.53,59177.63,2.95,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-15,77.23,77.27,77.84,77.19,49586.31,1.67,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-15,5944.95,5945.42,5945.47,5943.15,59728.96,-0.43,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-15,451.24,451.63,452.8,449.39,71603.41,0.24,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-15,73.32,73.06,73.63,71.13,15788.58,0.56,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-15,5710.89,5711.79,5713.26,5710.16,55740.42,-0.85,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-15,456.28,455.31,456.83,455.28,97633.96,-2.51,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-15,73.33,73.46,73.88,73.32,16906.43,0.31,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-15,5690.56,5690.48,5690.79,5688.67,54081.78,-1.5,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-15,459.17,459.51,460.38,458.37,18338.47,0.49,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-15,76.46,77.22,77.8,75.72,45512.03,-1.11,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-15,5816.1,5815.38,5816.48,5813.58,102180.88,-0.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-15,453.96,453.66,454.19,452.52,93758.56,2.78,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-15,76.47,76.28,77.8,74.83,107413.23,2.26,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-15,5932.02,5932.48,5933.62,5932.01,40645.44,0.18,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-15,453.57,453.47,454.06,451.84,89776.47,-1.19,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-15,75.61,76.57,77.33,74.38,35269.9,-1.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-15,5796.39,5797.17,5797.27,5794.63,108871.58,-2.35,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-15,462.25,461.93,463.73,460.18,56723.53,2.87,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-15,80.93,80.87,82.75,79.34,89158.57,-2.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-15,5882.41,5882.51,5882.78,5882.1,63825.77,-0.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-15,448.8,449.68,450.96,447.72,37284.13,1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-15,82.85,83.22,83.24,82.53,36089.32,0.93,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-15,5949.24,5949.51,5950.37,5948.52,61721.88,-2.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-15,457.16,457.38,458.41,456.17,70777.33,2.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-15,82.47,81.49,83.26,81.36,31099.85,2.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-15,5836.07,5835.59,5836.37,5834.42,67551.45,-2.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-15,461.18,461.39,461.43,459.85,47579.1,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-15,79.56,80.17,82.14,77.8,20918.44,2.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-15,81.23,81.26,81.75,79.66,48984.55,0.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-15,5829.74,5828.89,5829.9,5828.79,74196.9,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-15,5891.88,5892.78,5894.45,5890.99,66412.82,-1.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-15,458.2,457.88,458.48,456.39,65956.21,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-15,460.51,461.49,461.82,459.49,32232.48,2.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-15,82.35,81.75,82.82,80.94,48020.32,2.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-15,84.4,83.47,86.27,81.49,50215.8,2.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-15,5733.6,5733.69,5734.53,5732.33,90435.69,2.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-15,5781.62,5781.22,5783.14,5780.07,99024.87,0.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-15,457.98,457.18,458.27,456.52,37563.88,-0.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-15,445.88,446.76,447.63,444.35,98062.57,0.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-12,84.31,83.66,84.48,82.18,17315.34,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-12,5773.12,5772.59,5775.04,5771.62,77163.69,2.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-12,447.14,447.18,447.72,445.59,54582.31,2.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-12,80.28,79.54,80.74,78.13,64326.6,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-12,5783.39,5783.78,5785.15,5781.43,72870.83,2.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-12,457.91,457.15,459.59,455.28,12122.04,0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-12,79.58,80.15,80.83,78.93,43235.02,-2.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-12,5836.22,5837.13,5838.26,5836.04,57702.48,-0.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-12,450.43,451.19,452.62,449.87,67647.55,1.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-12,76.3,77.15,77.35,74.86,90396.42,-0.46,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-12,5757.89,5758.07,5759.7,5757.77,44391.95,2.12,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-12,441.28,441.36,442.78,439.32,44931.96,-1.14,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-12,73.32,73.61,75.08,71.4,58992.56,-0.83,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-12,5800.67,5801,5801.24,5799.09,82807.06,0.53,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-12,444.3,445.22,445.8,442.67,19975.26,0.49,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-12,73.72,74.1,74.56,73.47,23469.84,-0.55,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-12,5808.96,5809.8,5811.26,5807.35,75107.93,-2.19,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-12,449.27,450.02,451.9,447.57,14048.7,-2.75,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-12,73.76,73.92,74.83,72.78,102499.09,-2.09,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-12,5701.04,5700.06,5702.75,5698.68,50550.42,2.34,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-12,446.4,446.78,447.21,444.51,59677.41,0.69,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-12,77.48,76.73,78.65,75.8,58205.4,0.12,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-12,5677.93,5678.02,5678.52,5676.82,99409.71,-0.47,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-12,456.14,456.22,457.2,454.73,31305.96,-1.79,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-12,77.85,77.15,78.55,76.49,104034.53,-0.05,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-12,5687.11,5686.19,5687.23,5685.85,108082.21,0.94,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-12,455.57,454.67,457.23,453,56113.33,-2.84,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-12,73.26,74.18,74.4,73.11,89997.05,2.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-12,5658.54,5658.37,5659.92,5657.81,20854.13,-0.61,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-12,453.74,453.62,454.88,452.09,64663.84,-2.92,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-12,76.34,76.84,78.79,74.87,27027.44,-1.76,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-12,5878.95,5878,5879.33,5876.34,62773.49,-2.37,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-12,452.69,451.93,453.22,451.65,54140.7,0.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-12,75.13,74.83,75.7,73.33,64062.11,-0.86,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-12,5701.68,5702.25,5703.4,5700.3,100115.4,1.84,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-12,446.04,445.66,447.81,444.24,44457.04,1.51,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-12,74.03,73.75,74.77,71.97,82517.57,-0.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-12,5707.94,5706.94,5709.06,5705.36,67327.71,-0.13,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-12,442.33,443.32,444.87,441.76,109960.88,1.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-12,75.69,75.03,76.05,73.79,51428.26,1.39,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-12,5829.77,5830.05,5831.01,5829.72,55674.02,-2.03,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-12,456.92,456.5,458.2,456.3,29226.62,1.88,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-12,79.92,80.39,81.47,79.9,23397.86,-0.53,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-12,5939.75,5938.87,5940.78,5937.05,109756,1.66,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-12,458.57,457.93,459.73,456.76,85880.83,0.81,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-12,82.39,83.33,84.25,82.35,79217.21,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-12,5890.52,5890.01,5892.23,5888.55,19261.18,0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-12,455.73,456.27,457.72,455.28,53113.78,2.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-12,81.89,81.26,83.1,80.21,78053.97,2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-12,5789.97,5789.14,5790.23,5788.01,10395.48,2.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-12,464.96,465.67,466.96,464.6,14178.14,1.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-12,82.48,82.05,84.16,80.37,43290.44,0.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-12,5766.1,5765.77,5766.22,5765.72,87610.94,-1.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-12,455.49,456.16,457.77,454.56,84226.13,1.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-12,82.65,82.24,84.21,80.85,49354.11,1.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-12,81.32,81.4,83.39,81.25,15386.22,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-12,5743.97,5743.62,5745.18,5743.5,26748.9,2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-12,5942.61,5942.47,5944.1,5942.2,81310.8,-0.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-12,455.36,456.28,457.31,455.34,57163.89,-1.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-12,465.67,465.28,465.78,464.12,70775.18,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-12,81.75,81.74,82.51,80.54,49707.87,-1.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-12,79.46,80.35,80.51,78.78,38483.89,1.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-12,5687.81,5687.17,5689.72,5685.21,89653.24,0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-12,5893.32,5893.12,5894.51,5892.06,79297.08,0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-12,450.5,450.43,450.9,449.18,46051.08,0.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-12,462.02,462.11,464.04,461.99,78509.52,-2.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-11,83.02,83.95,85.6,82.24,43224.09,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-11,5911.54,5911.7,5913.19,5911.14,54657.37,-1.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-11,460.41,460.8,461.59,460.06,79189.35,-0.82,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-11,78.93,79.31,80.18,78.89,34925.29,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-11,5950.46,5950.62,5951.53,5950.32,89105.17,-0.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-11,449.44,450.12,451.79,448.9,69475.89,0.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-11,78.62,79.38,79.89,78.17,36627.16,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-11,5778.86,5778.07,5779.31,5776.51,40500.48,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-11,447.54,448.32,449.97,447.06,92006.84,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-11,72.81,73.42,74.02,71.37,44603.72,2.45,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-11,5923.19,5924.03,5925.16,5922.41,32525.16,-0.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-11,447.11,446.29,448.12,444.72,24281.24,-0.19,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-11,72.82,73.72,74.14,72.57,52891.26,2.18,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-11,5932.16,5932.52,5932.58,5932,41409.58,1.14,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-11,454.86,454.03,455.51,453.45,105983.37,-1.53,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-11,74.2,74.25,74.71,73.18,102046.67,2.3,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-11,5743.04,5742.87,5743.69,5741.32,25669.13,0,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-11,440.31,440.51,441.42,438.36,73105.48,-1.74,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-11,73.73,73.23,75.46,71.35,20495.15,-1.73,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-11,5792.84,5791.86,5793.63,5791.03,73860.4,1.19,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-11,444.47,443.9,445.42,443.17,16622.5,2.16,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-11,74.86,75.54,75.87,74.73,75728.3,2.89,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-11,5691.53,5691.12,5691.93,5691.04,19432.65,2.13,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-11,442.9,442.48,443.6,441.23,98081.58,2.23,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-11,77.19,77.01,77.4,76.14,27869.98,-2.63,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-11,5696.82,5697.29,5697.8,5695.49,76228.43,-3,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-11,459.01,459.95,461.2,457.62,11509.86,2.09,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-11,74.14,73.35,75.78,72.08,15896.16,-1.12,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-11,5939.68,5940.43,5942.24,5938.18,97150.42,0.65,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-11,441.48,442.39,442.43,441.29,27671.85,1.61,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-11,75.95,76.38,77.11,74.43,55080.91,2.24,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-11,5805.12,5805.97,5806.41,5804.61,29454.23,0.38,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-11,457.24,456.87,458.8,455.32,52074.36,1.56,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-11,76.45,76,76.64,75.75,107649.86,2.44,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-11,5788.94,5789.91,5790.11,5787.01,19516.35,1.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-11,459.76,459.8,460.36,459.68,72698.43,-0.67,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-11,76.69,76.17,77.63,75.94,48167.53,-2.56,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-11,5793.41,5793.18,5794.44,5792.17,96747.92,-2.7,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-11,446.83,447.02,447.27,446.08,47500.47,-0.95,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-11,78.34,77.71,78.99,76.46,11866.16,-2.73,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-11,5870.3,5870.5,5870.8,5869,37839.61,1.92,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-11,461.04,460.11,462.19,459.76,76444.74,-1.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-11,79.22,78.66,79.96,77.91,109736.18,2.93,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-11,5777.29,5778.08,5779.2,5776.29,41791.72,1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-11,449.97,450.69,450.86,449.57,92162.73,1.01,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-11,81.4,80.58,82.09,79.64,88848.2,1.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-11,5747.3,5747.49,5749.3,5745.79,52925.32,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-11,449.88,450.27,451.79,448.95,41346.24,-0.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-11,80.46,80.86,80.9,80.21,38132.28,-1.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-11,5951.72,5951.36,5952.66,5950.52,56995.92,-0.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-11,456.98,457.31,457.32,456.38,51011.92,-0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-11,79.86,80.01,80.53,78.82,66571.58,2.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-11,5691.41,5692.33,5693.31,5690.02,93655.58,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-11,464.42,463.56,465.4,463.46,106691.46,1.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-11,82.38,83.25,84.76,80.45,65851.34,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-11,82.14,81.59,82.89,81.13,39717.86,-0.89,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-11,5863.67,5864.24,5864.72,5863.03,54081.74,2.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-11,5943.32,5943.01,5943.92,5942.75,34582.55,-0.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-11,451.79,450.87,453.05,448.94,34238.28,-1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-11,450.65,450.42,451.08,448.82,16200.92,-1.32,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-11,84.17,83.35,84.57,82.63,13592.5,-2.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-11,79.38,80.05,81.15,79.07,57160.55,2.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-11,5807.68,5808.22,5810.14,5806.27,57072.79,0.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-11,5766.06,5765.14,5766.87,5763.17,45150.22,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-11,458.72,459.48,461.2,457.06,84918.32,2.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-11,453.96,454.78,456.61,452.52,24497.24,-2.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-10,80.42,80.08,80.73,79.43,71477.39,1.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-10,5935.1,5934.21,5937.01,5933.51,77282.03,0.36,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-10,446.96,447.73,449.24,445.81,51465.22,-1.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-10,80.73,80.2,80.81,78.84,93853.71,0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-10,5677.95,5677.78,5678.04,5676.83,95535.76,2.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-10,464.97,465.91,466.56,464.05,35915.86,-0.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-10,80.17,80.41,81.91,80.09,94546.58,-1.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-10,5871.3,5870.47,5872.45,5869.8,10983.91,0.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-10,455.64,455.74,455.89,453.71,68585.44,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-10,77.93,77.32,79.2,75.85,57617.6,2.5,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-10,5804.93,5805.24,5806.11,5804.78,87376.64,0.15,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-10,457.29,456.82,458.43,455.7,14502.35,1.36,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-10,78.11,77.56,79.86,75.84,91145.44,-0.02,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-10,5860.44,5860.28,5861.04,5859.61,81161.34,0.33,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-10,451.49,451.86,452.35,449.58,54914.82,1.33,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-10,72.55,73.44,74.81,72.12,21035.17,-2.82,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-10,5793.7,5793.23,5795.67,5793.03,12189.19,-0.26,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-10,447.61,447.01,447.67,446.45,55447.38,-2.86,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-10,72.98,73.01,74.5,71.18,98269.29,-1.87,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-10,5863.18,5862.48,5863.87,5861.74,47330.55,-1.83,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-10,457.29,458.19,459.46,456.36,11269.01,1.45,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-10,77.04,76.42,77.34,75.99,89503.04,-1.39,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-10,5716.38,5716.22,5716.53,5715.9,64484.57,2.49,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-10,450.24,451.23,452.16,449.43,99558.5,2.03,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-10,76.12,75.87,76.37,74.55,22454.95,0.59,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-10,5838.96,5839.95,5841.56,5837.32,47327.53,-0.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-10,440.43,441.37,441.8,439.44,18104.72,-0.19,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-10,73.62,73.37,75.27,73.02,66018.43,2.27,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-10,5893.58,5893.17,5894.87,5893.13,36236.67,1.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-10,448.83,449.18,450.1,446.95,41605.04,0.79,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-10,74.6,74.21,74.96,73.94,39387.8,-2.6,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-10,5884.89,5884.95,5885.2,5883.08,60278.82,1.48,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-10,461.02,460.38,462.01,458.71,17531.96,-0.57,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-10,75.98,76.66,77.46,74.25,44972.12,0.42,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-10,5888.12,5888.76,5890.71,5886.82,80038.06,-0.59,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-10,452.01,452.82,452.86,451.38,93449.26,1.02,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-10,74.7,75.31,76.62,74.18,35946.59,-0.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-10,5824.87,5825.3,5825.66,5824.61,51387.47,-1.04,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-10,451.48,452.33,454.03,450.98,29145.17,-2.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-10,73.46,73.98,75.37,72.69,85614.1,2.8,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-10,5818.11,5819.07,5821.01,5817.27,71626.38,1.7,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-10,459.26,460.18,461.6,459.01,17105.93,2.75,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-10,78.12,78.5,80.23,77.1,59410.98,1.39,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-10,5659.15,5658.74,5660.11,5657.86,11823.28,1.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-10,452.58,453.27,455.11,451.71,77387.41,0.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-10,78.81,79.29,80.59,77.22,28503.64,2.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-10,5707.09,5706.11,5708.17,5706.08,85572.6,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-10,456.03,455.71,457.54,454.45,106186.28,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-10,82.23,82.33,83.43,81.47,55438.32,1.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-10,5879.73,5879.14,5880.69,5878.27,14844.14,-2.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-10,454.09,453.36,455.76,452.85,104931.45,0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-10,83.14,82.38,84.2,82.27,54628.38,0.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-10,5822.73,5823.55,5825.16,5821.5,102294.16,-1.69,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-10,451.73,451.21,452.55,450.59,56929.38,-0.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-10,80.21,80.66,81.65,79.03,74516.61,1.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-10,80.32,80.87,82.47,79.05,101658.51,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-10,5833.2,5833.05,5833.52,5832.35,81908.84,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-10,5782.99,5782.42,5783.04,5782.21,62672.58,1.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-10,456.13,456.11,457.45,456.1,38321.3,-1.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-10,456.19,456.19,456.28,454.97,96156.77,-1.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-10,82.83,81.87,83.43,79.93,52297.31,-2.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-10,79.99,80.17,81.32,78.67,88015.38,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-10,5777.01,5776.92,5777.87,5775.23,48352.53,-1.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-10,5680.69,5679.71,5680.8,5679,77349.32,2.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-10,462.37,462.83,463.07,462.18,73224.15,1.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-10,453.7,454.65,455.14,452.26,17396.28,2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-09,82.2,82.66,84.26,80.67,65610.55,1.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-09,5778.62,5779.33,5781.14,5777.23,22153.84,0.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-09,460.83,460.12,461.56,458.17,104450.49,2.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-09,84.62,83.64,86.23,82,51839.89,1.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-09,5755.9,5756.1,5757.77,5755.37,81369.2,1.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-09,449.84,449.4,450.06,448.46,78149.67,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-09,81.58,80.82,83.25,80.14,86876.02,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-09,5717.37,5718.22,5719.06,5717.29,16859.26,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-09,450.36,450.73,452.42,448.36,63415.93,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-09,73.5,72.95,74.99,72.2,85114.85,2.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-09,5803.55,5802.62,5804.93,5802.06,97115.26,1.89,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-09,445.33,446.31,446.4,443.91,14356.08,2.42,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-09,72.85,73.22,74.63,71.36,70897.58,2.81,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-09,5916.41,5917.05,5918.39,5915.04,69587.19,-2.67,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-09,447.27,447.97,448.57,445.51,68189.07,2.71,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-09,76.29,76.4,77.38,75.83,90754.94,-2.73,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-09,5824.68,5823.76,5826.39,5823.54,30035.67,-0.89,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-09,449.67,450.17,450.39,448.73,18209.22,-2.35,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-09,77.21,76.97,77.83,75.84,28549.31,-1.41,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-09,5677.82,5677.13,5679.63,5676.98,88635.82,2.03,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-09,456.75,455.94,457.66,454.44,42255.89,1.84,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-09,78.01,77.13,78.05,76.54,62482.02,0.01,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-09,5703.81,5704.01,5704.18,5702.1,55246.74,0.81,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-09,459.62,460.29,461.77,457.67,27842.93,-2.49,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-09,75.71,75.33,76.8,74.73,41052.9,-1.38,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-09,5797.36,5797.04,5799.34,5796.14,59306.61,1.72,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-09,458.14,457.8,460.11,456.75,31230.82,-1.99,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-09,75.24,76,76.87,74.7,44242.62,0.27,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-09,5908.74,5908.36,5910.62,5907.04,23903.74,-1.95,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-09,441.49,441.65,442.49,440.14,51981.04,-0.97,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-09,75.8,75.33,76.72,75.23,81347.05,2.78,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-09,5932.77,5932.34,5932.78,5931.01,14534.85,2.36,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-09,444.67,444.49,445.74,442.64,81731.63,2.43,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-09,76.53,76.6,77.31,75.42,11305.85,-1.81,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-09,5683.59,5683.41,5683.9,5682.64,108055.25,-2.02,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-09,450.05,450.94,452.76,449.66,23749.92,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-09,76.59,75.98,77.08,75.13,56414.69,-1.11,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-09,5879.69,5880.66,5882.37,5878.23,22392.03,2.62,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-09,455.02,455.22,456.01,453.04,72519.14,-1.65,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-09,72.76,73.37,74.36,72.59,58692.8,1.92,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-09,5782.79,5783.25,5784.81,5781.68,108609.41,2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-09,449.84,450.31,452.2,448.76,34318.68,0.95,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-09,77.35,77.78,78.71,75.97,91626.7,-0.57,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-09,5703.92,5703.42,5704.38,5702.15,88498.4,1.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-09,460.17,460.51,461.86,458.62,85528.61,-1.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-09,83.68,83.15,84.3,82.2,77813.56,2.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-09,5911.1,5910.13,5912.82,5909.65,62525.28,-0.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-09,453.08,453.33,453.99,451.62,46871.12,1.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-09,80.71,81.6,82,79.47,52623.69,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-09,5801.52,5801.39,5803.07,5799.83,80186.36,-1.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-09,466.53,465.78,467.97,463.83,49239.4,0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-09,82.41,81.97,83.72,80.58,59989.64,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-09,5791.15,5791.95,5792.9,5790.9,34201.45,1.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-09,465.89,464.98,466.34,463.59,100426.23,0.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-09,79.74,79.64,79.95,78.23,95362.9,-2.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-09,83.77,83.31,84.99,81.57,56765.72,2.97,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-09,5677.94,5677.96,5678.12,5677.2,90437.51,-0.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-09,5845.33,5844.35,5846.78,5842.47,52484.68,1.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-09,462.41,462.41,464.03,460.47,48181.03,-0.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-09,454.32,453.52,455.48,452.79,95609.88,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-09,83.87,83.25,85.59,82.13,18601.47,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-09,82.16,82.58,83,80.93,109233.94,-2.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-09,5938.82,5938.37,5940.72,5937.96,87108.09,1.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-09,5834.7,5834.97,5836.41,5833.38,47304.69,2.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-09,461.79,462.63,464.48,460.55,61974.45,-2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-09,454.25,454.99,456.05,452.54,26224.69,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-08,81.55,82.25,83.73,80.82,64524.64,1.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-08,5722.93,5722.71,5723.56,5722.56,34654.49,0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-08,455.37,455.97,457.97,454.3,67591.03,2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-08,80.03,79.75,81.68,79.12,28734.05,2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-08,5682.15,5683.02,5684.17,5681.07,45916.44,0.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-08,460.77,461.63,461.92,460.46,80392.06,1.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-08,83.11,83.5,84.07,81.14,101998.58,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-08,5676.62,5676.95,5677.51,5675.73,93132.49,-2.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-08,453.22,454.11,454.39,453.11,72137.91,0.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-08,75.51,74.57,77.32,73.58,103708.03,-2.83,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-08,5698.23,5697.83,5700.1,5696.29,45933.25,-2.17,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-08,455.73,455.02,457.52,454.79,71648.36,-2.37,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-08,77.12,76.58,77.9,76.31,78011.54,-2.44,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-08,5869.46,5869.94,5870.76,5867.99,93223.96,-2.8,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-08,452.33,452.66,454.31,452.18,35225.74,1.15,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-08,75.72,75.1,75.74,74.42,101652.04,-2.22,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-08,5738.04,5738.53,5740.09,5737.24,74605.25,-0.26,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-08,452.18,452.28,453.8,451.44,77929.41,-0.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-08,73.46,73.37,74.92,72.72,36911.29,0.82,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-08,5800.32,5801.3,5801.5,5798.38,20674.51,1.2,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-08,441.97,442.93,443.42,440.92,42966.52,0.19,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-08,74.74,74.3,74.79,72.43,38714.42,-1.82,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-08,5877.08,5876.2,5878.48,5875.04,80947.99,-0.64,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-08,455.36,454.78,455.46,454.16,83614.88,1.18,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-08,77.64,77.9,79.56,76.7,49771.31,-1.81,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-08,5901.49,5901.34,5902.44,5900.47,95046.21,1.79,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-08,442.07,441.08,443.85,439.82,104215.53,-2.6,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-08,74.63,75.38,76.38,74.16,85662.5,-0.71,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-08,5726.77,5725.94,5727.82,5725.3,104103.04,0.85,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-08,442.43,442.11,443.93,440.73,79772.32,2.68,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-08,76.58,76.23,76.67,75.31,101538.66,-2.12,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-08,5795.75,5796.26,5796.71,5794.91,23557.97,-1.86,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-08,452.12,452.17,452.36,450.38,15546.52,0.64,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-08,77.1,77.12,78.41,76.7,40156.07,0.65,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-08,5912.57,5913.22,5914.81,5911.14,59837.71,0.13,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-08,460.86,460.12,461.36,458.59,14130.74,2.54,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-08,74.15,74.94,75.42,73.39,82331.65,-1.82,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-08,5862.05,5861.43,5863.65,5860.41,90305.15,0.34,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-08,453.21,452.8,453.64,451,108938.12,-0.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-08,75.14,74.65,75.52,74,86455.18,-1.36,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-08,5872.09,5872.38,5872.48,5870.98,34780.52,-1.15,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-08,455.89,455.82,457.32,455.8,51442.85,-0.79,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-08,79.82,79.91,81.89,79.2,84431.52,1.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-08,5944.42,5943.65,5944.81,5943.55,64366.97,-2.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-08,463.44,462.48,463.86,462.4,67700.35,0.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-08,84.66,83.84,85.66,82.95,71311.62,2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-08,5877.42,5877.05,5877.61,5876.56,26022.44,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-08,447.72,447.05,449.68,445.65,18054.1,0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-08,81.74,81.05,83.37,79.37,22766.28,2.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-08,5728.97,5729.83,5730.81,5727.93,95416.46,2.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-08,460.98,461.87,462,460.25,53351.77,1.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-08,81.95,80.97,83.37,80.47,93975.03,-0.17,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-08,5892.84,5892.35,5894.19,5890.82,85755.69,2.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-08,448.91,449.63,450.67,448.62,42268.38,0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-08,82.65,81.97,84.22,80.33,93972.04,-1.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-08,83.15,83.17,83.93,82.62,12573.32,-1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-08,5689.94,5690.12,5691.94,5688.8,77436.94,0.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-08,5799.46,5799.56,5800.31,5798.99,103689.45,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-08,462.02,461.72,463.89,461.61,101322.74,0.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-08,463.4,462.49,463.43,462.47,83737.57,-1.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-08,82.14,81.77,82.32,81.76,64113.96,2.53,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-08,81.2,80.25,81.94,79.07,99602.24,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-08,5848.84,5847.98,5850.22,5846.51,19413.24,1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-08,5751.32,5752.09,5753.94,5750.12,75784.37,0.59,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-08,456.43,457.09,458.38,455.57,22426.96,0.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-08,451.28,450.7,452.56,450.58,77691.69,0.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-05,79.62,80.45,81.72,78,19025.88,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-05,5707.89,5708.49,5709.89,5707.87,35442.04,1.24,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-05,460.5,460.09,462.01,458.28,40599.16,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-05,80.23,80.55,81.56,80.12,29140.21,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-05,5936.43,5936.12,5936.97,5936.05,83928.65,-1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-05,463.93,464.68,465.66,463.48,47472.35,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-05,82.31,82.9,83.8,82.07,39543.15,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-05,5768.89,5769.75,5769.84,5767.26,37299.59,2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-05,449.96,450.52,450.82,449.22,55468.56,-0.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-05,75.98,76.55,77.69,75.8,17362.45,-2.03,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-05,5700.73,5700.57,5702.05,5699.84,12171.69,-0.96,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-05,444.03,444.3,445.53,442.51,74712.84,2.4,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-05,75.38,75.55,77.11,74.62,19530.16,1.68,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-05,5673.43,5672.96,5674.42,5672.62,81941.91,0.29,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-05,459.71,458.95,460.42,457.07,48029.56,0.57,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-05,76.68,77.47,78.49,74.81,84195.94,1.81,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-05,5877.86,5878.04,5879.33,5876.49,109689.44,-1.13,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-05,446.2,445.61,446.49,444.36,51897.46,1.96,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-05,76.2,76.02,77.59,74.4,30302.33,0.69,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-05,5745.29,5744.87,5745.4,5744.33,97904.35,1.46,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-05,443.78,443.35,444.97,442.63,43389.81,0.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-05,75.18,74.48,75.45,74.48,70115.54,-2.97,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-05,5837.73,5837.77,5838.93,5836.65,64297.27,1.05,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-05,457.18,457.06,458.42,457.04,40814.51,1.44,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-05,74.04,73.41,74.22,72.07,102103.54,-2.34,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-05,5658.05,5657.37,5658.93,5657.34,61557.24,2.41,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-05,454.15,453.76,454.83,453.69,71647.77,1.11,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-05,76.21,76.57,78.24,76.16,99700.37,-2.48,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-05,5761.05,5761.93,5762.88,5760.99,88716.46,2.04,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-05,453.03,452.81,454.95,451.94,84655.82,-0.97,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-05,75.9,75.83,77.26,74.39,39657.38,-1.98,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-05,5786.76,5786.1,5788.6,5785.7,88700.29,2.6,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-05,455.92,456.36,457.84,455.75,72284.42,2.39,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-05,76.22,75.58,76.89,73.76,30996.86,1.1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-05,5704.1,5703.3,5705.5,5702.6,34609.2,0.19,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-05,452.58,453.01,454.97,451.84,42907.98,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-05,75.45,76.29,77.23,75.35,75154.88,2.79,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-05,5871.36,5871.69,5871.74,5870.18,73570.61,0.12,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-05,447.08,447.56,449.11,445.34,88183.88,2.68,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-05,76.19,76.71,78.16,74.53,29783.49,-0.29,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-05,5822.29,5821.96,5823.95,5820.4,24252.33,0.18,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-05,451.29,451.18,451.92,449.4,30503.64,-0.18,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-05,75.27,76.18,77.37,75.11,109021.09,-1.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-05,5736.27,5736.73,5738.24,5735.38,30378.57,-0.91,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-05,451.67,452.05,453.69,451.53,23201.3,-1.78,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-05,79.24,79.41,80.06,78.9,52548.75,2.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-05,5726.32,5726.03,5727.26,5724.18,83434.98,0.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-05,465.26,466.2,468.09,464.7,52455.94,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-05,83.31,83.58,85.56,83.23,82527.72,-1.9,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-05,5928.75,5929.66,5930.93,5926.84,33075.68,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-05,465.29,466.09,467.9,465.21,79168.15,-1.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-05,82.56,81.74,82.96,79.88,43531.67,-0.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-05,5721.67,5722.47,5723.09,5720.01,109737.33,1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-05,466.8,465.95,467.06,464.22,88564.07,-0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-05,81.09,81.82,82.47,79.69,48301.53,-1.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-05,80.83,80.98,81.74,79.41,57132.67,1.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-05,5853.02,5852.35,5854.4,5851.48,17644.2,-2.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-05,5765.51,5764.77,5766.15,5764.39,69950.43,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-05,463.34,462.71,464.85,462.52,69423.92,1.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-05,453.72,453.39,455.7,452,86126.92,-2.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-05,80.19,80.29,80.82,78.21,13873.38,2.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-05,79.51,80.26,81.97,79.02,44512.92,-0.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-05,5746.81,5746.48,5747.96,5745.57,89568.63,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-05,5774.7,5775.54,5775.98,5774.32,94160.07,-1.27,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-05,446.7,447.64,449.45,445.26,73554.79,-2.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-05,460.51,460.6,462.2,459.05,28324.74,-1.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-04,82.95,83.2,83.96,81.21,98053.89,1.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-04,5771.19,5770.63,5772.64,5768.65,48051.6,1.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-04,463.2,462.56,464.99,460.84,64932.15,0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-04,81.81,81.81,82.87,80.14,91085.3,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-04,5670.71,5671.54,5673.03,5669.25,73180.88,0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-04,463.01,462.58,464.87,461.07,97135.25,-1.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-04,80.74,80.46,81.75,80.24,11944.85,1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-04,5797,5796.16,5798.95,5794.85,15284.98,2.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-04,450.1,449.46,450.12,447.55,61116.97,2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-04,76.36,76.47,78.25,74.4,40808.65,2.92,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-04,5935.86,5936.85,5938.52,5935.79,14889.62,-2.71,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-04,441.33,441.65,443.63,439.88,38201.7,-2,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-04,73.7,73.01,74.01,71.93,43042.28,1.55,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-04,5750.2,5751.16,5752.16,5748.25,98667.87,0.33,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-04,457.62,457.25,458.83,455.44,20636.7,1.14,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-04,75.65,74.8,76.73,74.79,101427.24,2.74,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-04,5826,5826.12,5826.49,5825.01,38470.91,0.83,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-04,447.54,448.09,448.55,445.66,27152.27,-1.47,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-04,74.98,74.62,76.36,73,62809.13,-0.53,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-04,5805.71,5806.64,5807.34,5804.19,86876.55,-0.27,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-04,460.23,459.31,460.71,457.37,108345.51,-1.65,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-04,74.13,73.91,74.25,72.14,56773,-1.17,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-04,5841.46,5840.63,5842.46,5839.02,55332.83,-0.49,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-04,459.48,459.26,460.9,457.31,19716.2,-2.99,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-04,76.46,75.6,77.83,75.58,63312.53,2.37,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-04,5717.78,5717.85,5719.08,5717.54,89790.46,1.95,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-04,443,443.47,443.7,442.65,25464.03,-2.91,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-04,77.09,76.56,77.3,75.65,93755.27,-1.22,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-04,5720.61,5720.77,5720.82,5719.76,86529.33,-1.31,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-04,459.35,460.35,462.34,458.3,93103.4,0.35,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-04,76.08,75.48,77.61,74.2,62626.61,-1.59,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-04,5680.32,5680.65,5681.86,5679.25,91674.08,-0.23,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-04,460.69,460.33,461.81,459.57,65755.61,-2.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-04,77.17,76.23,78.19,74.3,66284.47,-1.93,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-04,5755.69,5756.49,5758,5754.61,27852.36,2.63,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-04,442.38,442.56,444.02,441.02,69887.31,0.93,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-04,71.99,72.9,74.13,70.4,36735.4,-1.63,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-04,5799.07,5799.26,5801.2,5798.3,95825.49,0.99,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-04,459.79,459.17,461.61,458.36,100810.25,-1.82,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-04,72.85,72.92,73.62,72.28,107239.37,-1.16,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-04,5823.29,5823.67,5824.15,5822.25,54313.38,0.77,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-04,456.91,456.51,458.85,455.43,22206.04,2.93,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-04,79.08,78.27,81.05,77.18,72940.28,-0.71,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-04,5725.65,5725.92,5726.13,5725.29,85239.09,1.17,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-04,447.42,446.5,448.47,445.48,107163.69,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-04,81.72,81.37,82.3,80.05,66997.31,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-04,5878.51,5879.29,5880.04,5876.65,87290.38,2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-04,458.64,457.99,460.26,457.16,62735.71,1.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-04,83,82.21,84.78,81.49,108447.79,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-04,5906.04,5906.54,5907.66,5905.36,53149.68,0.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-04,463.44,464.26,465.31,462.41,42173.65,-0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-04,82.51,83.28,84.77,82.4,108181.4,-2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-04,5686.01,5685.27,5687.43,5684.71,56952.61,-1.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-04,449.95,450.13,451.38,449.74,52653.75,-0.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-04,80.78,81.71,82.68,80.48,50168.42,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-04,78.87,79.13,80.81,77.08,35071.07,-0.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-04,5875.29,5875.31,5876.62,5874.27,61508.63,1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-04,5787.32,5786.46,5788.8,5785.04,37997.21,1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-04,460.54,460.51,461.25,458.96,97361.57,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-04,449.3,448.89,450.81,447.61,44804.6,0.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-04,81.96,82.13,84.03,80.13,90097.46,-1.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-04,79.18,79.98,80.59,78.48,39840.61,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-04,5905.46,5904.74,5906.25,5903.85,42235.28,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-04,5906.92,5906.51,5907.98,5905.2,61876.97,0.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-04,448.12,447.86,449.14,446.28,42879.75,0.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-04,460.2,459.48,460.88,459.43,60723.64,0.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-03,81.82,81.86,82.31,79.97,30057.84,1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-03,5827.17,5827.48,5827.65,5825.79,47447.74,0.05,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-03,464.7,465.55,466.9,463.49,45757.61,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-03,83.24,82.68,85.13,82.37,73748.96,2.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-03,5828.05,5827.22,5829.65,5826.57,53418.13,1.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-03,457.08,456.22,458.61,455.86,16944.31,-2.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-03,83.48,82.55,83.74,81.29,41073.73,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-03,5753.28,5753.96,5755.55,5752.44,14027.19,-0.36,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-03,455.22,455.99,457.06,453.34,61058.19,1.31,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-03,74.54,74.05,75.3,72.07,91749.03,-2.98,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-03,5914.19,5914.39,5914.79,5912.77,102365.61,-0.57,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-03,446.04,446.59,446.74,444.11,47056.4,-1.42,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-03,75.15,74.68,76.44,73.31,10364.9,2.36,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-03,5896.79,5896.89,5897.8,5896.55,55345.25,1.57,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-03,455.9,456,457.18,453.92,48579.16,1.04,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-03,75.3,75.96,77.33,73.6,69701.08,-0.5,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-03,5910.66,5910.66,5912.6,5910.57,81112.32,2.51,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-03,449.49,450.07,451.79,449.11,53465.52,-1.24,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-03,73.83,74.39,75.45,73.37,94536.46,2.45,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-03,5828.14,5827.84,5829.72,5827.76,96532.63,-2.26,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-03,440.09,440.69,440.71,438.85,61054.33,1.51,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-03,73.4,73.18,73.51,71.46,99921.99,-2.8,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-03,5867.66,5867.07,5869.48,5865.97,17973.23,-0.94,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-03,445.22,445.65,446.43,443.22,87638.34,-2.46,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-03,75.13,74.42,76.3,73.36,74637.64,0.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-03,5909.08,5909.21,5909.81,5907.89,101422.79,-0.09,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-03,455.89,456.88,458.02,455.51,23384.82,-2.78,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-03,73.83,73.08,75.03,71.63,75876.73,-2.8,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-03,5668.65,5668.59,5670.19,5668.26,50577.83,-1.88,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-03,452.88,452.68,453.29,451.38,53014.33,2.08,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-03,76.96,76.49,78.44,75.48,70539.95,0.32,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-03,5943.4,5942.51,5944.27,5942.13,38905.08,2.43,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-03,446.26,445.54,446.62,444.43,65364.72,0.22,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-03,77.18,76.52,77.45,75.98,77844.24,-0.4,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-03,5814.54,5814.93,5815.14,5814.38,20401.79,-2.43,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-03,459.83,459.15,461.75,457.5,45360.63,1.34,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-03,75.37,74.96,76.04,74.01,40819.21,1.41,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-03,5656.66,5656.36,5657.36,5655.14,42521.42,1.5,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-03,455.99,456,457.87,454.92,82813.69,0.47,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-03,74.51,74.15,76.44,73.32,59972.18,0.4,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-03,5933.11,5933.66,5935.52,5931.55,101928.85,-1.2,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-03,450.57,450.75,452.34,448.93,46739.01,-1,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-03,76.47,76.3,77.05,75.71,28535.73,1.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-03,5809.38,5810.37,5811.84,5807.83,67686.44,0.04,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-03,445.33,444.61,446.79,444.4,75052.06,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-03,83.63,83.63,84.24,83.2,20993.47,1.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-03,5764.86,5764.96,5766.22,5763.69,56232.99,2.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-03,449.4,448.45,451.24,447.99,106471.48,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-03,80.98,81.26,82.37,80.08,44170.17,0.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-03,5734.65,5735.56,5737.35,5732.94,53363.31,-2.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-03,460.93,460.53,462.84,459.13,106992.57,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-03,81.42,80.62,82.75,79.1,63931.33,0.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-03,5894.27,5893.35,5894.88,5892.63,17601.8,1.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-03,462.53,461.93,462.69,459.96,40566.15,1.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-03,80.68,81.14,81.87,79.83,101354.61,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-03,81.76,81.1,82.08,80.77,106252.93,1.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-03,5825.15,5825.91,5827.81,5824.18,69789.54,2.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-03,5834.05,5833.49,5834.2,5832.24,15301.17,2.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-03,455.99,456.99,458.06,454.66,46197.2,1.03,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-03,449.08,449.34,449.67,447.72,82842.64,-1.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-03,82.83,82.32,83.7,80.35,11411.79,-2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-03,79.65,80.01,80.99,78.13,39346.81,-0.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-03,5837,5837.12,5838.93,5835.8,60672.74,1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-03,5774.94,5775.58,5777.11,5773.48,51325.54,0.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-03,454.62,454.75,454.96,453.97,29911.36,2.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-03,462.72,462.31,463.33,460.42,16794.05,1.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-02,81.97,82.45,83.37,80.83,61865.26,0.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-02,5774.46,5773.95,5775.87,5773.2,16181.15,-0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-02,451.87,452.33,453.99,451.18,11101.29,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-02,80.46,80.94,82.76,80.17,27484.03,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-02,5745.94,5746.44,5747.07,5744.4,34904.16,0.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-02,456.38,455.79,457.77,454.43,32541.84,-2.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-02,81.77,81.23,82.93,79.5,52503.1,0.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-02,5900.12,5900.11,5901.23,5898.39,33325.62,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-02,453.36,452.42,455.01,450.93,15022.95,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-02,73.04,73.58,75.52,71.71,28299.91,-1.99,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-02,5785.37,5784.63,5786.62,5782.65,31097.4,0.36,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-02,457.19,457.5,459.05,456.15,102657.68,0.78,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-02,76.04,76.76,76.88,75.05,88951.67,0.01,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-02,5935.55,5934.71,5935.94,5934.19,17411.79,2.66,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-02,454.75,453.93,455.61,452.6,104809.7,1.45,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-02,73.09,73.68,73.84,72.2,56879.88,-2.3,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-02,5699.43,5700.39,5700.99,5699.32,33131.72,-0.6,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-02,453.43,454.43,455.06,453.38,10106.09,1.28,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-02,72.85,73.7,74.65,72.35,59953.53,2.04,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-02,5878.24,5878.37,5879.23,5877.13,17267.36,1.13,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-02,456.97,456.92,456.98,456.69,71603.04,1.35,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-02,75.65,75.47,77.63,75.15,50111.28,-0.5,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-02,5849.83,5849.16,5851.48,5848.19,91987.14,-2.08,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-02,459.93,459.45,460.46,457.97,90900.6,0.58,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-02,76.42,77.28,78.37,74.44,23364.62,1.66,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-02,5742.14,5742.44,5744.2,5741.39,48099.98,-0.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-02,453.94,453.71,455.42,453.02,49830.38,1.06,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-02,76,76.96,78.54,75.47,59183.24,-1.58,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-02,5757.27,5756.81,5759.2,5756.4,30913.5,-2.04,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-02,440.76,441.57,443.15,440.35,21567.68,1.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-02,75.73,76.04,77.51,75.58,75615.52,0.7,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-02,5658.51,5657.66,5660.15,5656.69,88078.86,-0.8,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-02,452.85,452.26,453.77,451.46,46787,-1.99,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-02,76.15,75.58,76.17,74.45,95395.84,0.94,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-02,5897.7,5898.02,5898.66,5895.81,74030.97,-0.58,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-02,453.31,453.55,454.9,452.89,11682.87,-2.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-02,73.48,73.64,74.88,72.29,46981.49,-1.88,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-02,5785.21,5785.09,5787.06,5783.37,92248.35,-2.03,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-02,441.87,442.22,443.32,440.5,102969.07,0.03,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-02,75.76,76.11,77.27,75.45,109946.44,1.54,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-02,5874.48,5875.16,5875.47,5872.89,44966.51,2.28,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-02,452.65,452.87,454.53,451.98,46045.98,2.59,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-02,77.22,77.53,77.98,76.63,89118.15,0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-02,5739.28,5738.73,5740.83,5736.92,20184.95,2.91,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-02,445.04,445.67,447.12,444.66,29856.48,0.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-02,81,81.87,83.43,80.91,46701.32,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-02,5795.02,5794.53,5795.15,5793.55,81334.18,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-02,452.73,452.73,452.73,451.31,88887.97,-1.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-02,84.09,83.36,85.68,82.96,59518.7,-2.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-02,5837.44,5836.6,5837.7,5836.02,20502.2,-1.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-02,454.98,454.32,455.79,453.94,98534.17,-2.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-02,83.31,83.26,84.71,81.63,49486.52,-0.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-02,5758.03,5758.11,5759.38,5756.55,22596.95,1.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-02,448.33,449.26,450.45,446.33,108130.42,2.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-02,83.47,83.8,84.87,83.05,40392.43,-0.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-02,84.54,83.6,86.32,83.02,41664.04,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-02,5719.71,5718.88,5721.67,5718.06,25204.89,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-02,5686.42,5685.99,5686.55,5685.97,54206.95,-0.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-02,456.43,456.15,458.08,454.21,80705.48,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-02,463.7,463.08,463.94,462.66,29141.51,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-02,81.8,82.37,84.02,81.57,47669.01,-1.88,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-02,78.85,79.55,80.77,78.04,79882.75,0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-02,5768.9,5769.45,5771.24,5767.37,93997.2,2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-02,5861.49,5861.72,5863.21,5859.82,23914.68,1.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-02,463.65,464.3,464.63,462.94,84890.75,0.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-02,446.63,447.29,448.61,445.22,48067.52,1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-09-01,82.23,81.84,83.03,81.18,41042.72,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-09-01,5699.97,5699.86,5700.81,5698.11,14643.25,2.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-09-01,466.04,466.11,466.96,464.9,52801.87,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-09-01,83.26,83.26,84.12,82.27,57610.62,0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-09-01,5930.78,5930.21,5932.35,5929.46,14814.8,2.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-09-01,447.52,448.51,448.55,446.08,70774.84,1.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-09-01,81.18,82.11,83.56,79.36,12509.58,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-09-01,5883.42,5882.92,5883.42,5881.53,15432.36,-2.43,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-09-01,449.71,448.87,449.82,447.21,22316.66,1.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-09-01,77.63,77.56,78.64,77.49,57840.85,-2.11,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-09-01,5935.81,5935.61,5935.9,5934.97,55110.52,-0.82,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-09-01,442.45,443.12,443.3,441.9,75048.2,-2.58,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-09-01,76.71,77.26,77.31,75.28,21647.01,1,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-09-01,5931.21,5930.32,5931.78,5929.05,83818.02,-0.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-09-01,443.63,442.93,444.99,442.24,103039.66,-1.19,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-09-01,74.45,74.07,75.81,72.12,39287.68,-0.79,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-09-01,5828.12,5828.26,5829.87,5826.8,54904.72,0.61,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-09-01,445.33,446.22,446.95,444.96,70326.79,-1.09,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-09-01,78.41,77.61,79.04,77.56,69876.18,2.72,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-09-01,5920.37,5919.54,5921.29,5918.62,71626.11,-2.14,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-09-01,460.59,459.87,461.1,458.68,77104.23,-0.2,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-09-01,72.55,73.21,74.8,71.06,56052.66,0.23,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-09-01,5784.72,5784.03,5786.41,5782.65,105035.52,0.84,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-09-01,452.74,453.45,454.42,451.42,41824.72,-2.83,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-09-01,75.43,74.49,76.52,73.57,63232.95,1.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-09-01,5817.66,5816.75,5819.12,5815.39,60658.02,-2.13,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-09-01,442.53,443.46,443.82,440.98,70062.3,0.37,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-09-01,76.31,77.16,78.41,74.49,86487.69,2.38,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-09-01,5822.22,5821.77,5823.22,5821.09,107558.36,2.32,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-09-01,454.46,453.56,456.28,452.14,18986.52,0.42,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-09-01,74.49,74.52,74.72,73.52,101342.98,-1.99,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-09-01,5757.46,5756.66,5757.72,5755.58,88992.02,1.63,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-09-01,457.54,457.39,459.51,456.4,101309.91,-1.16,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-09-01,73.53,73.18,73.94,72.38,43652.2,1.8,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-09-01,5733.56,5733.58,5734.69,5733.18,11098.29,2.46,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-09-01,443.17,442.8,443.21,442.75,88206.73,0.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-09-01,74.51,74.51,75.5,73.8,92787.82,2.35,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-09-01,5917.08,5916.96,5918.54,5916.91,56619.82,1.52,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-09-01,449.83,449.74,450.99,448.09,96706.03,0.45,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-09-01,75.24,75.17,77.05,75.14,41558.59,-2.28,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-09-01,5853.08,5852.49,5853.36,5850.68,42226.04,2.59,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-09-01,442.57,443.02,444.55,442.39,37344.08,-2.93,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-09-01,77.31,77.81,77.96,77.1,48421.14,-1.23,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-09-01,5807.95,5807.05,5808.93,5805.63,87055.85,2.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-09-01,456.02,455.02,458.01,454.67,18953.62,-1.52,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-09-01,79.02,79.47,81.44,77.08,69304.82,1.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-09-01,5750.68,5751.22,5751.7,5749.07,30048.62,-2.37,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-09-01,445.76,446.48,447.69,444.37,107467.15,1.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-09-01,79.27,79.85,81.77,78.7,37451.83,0.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-09-01,5684.74,5684.18,5685.04,5682.3,11693.78,-1.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-09-01,452.74,452.63,453.02,451.39,97444.38,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-09-01,83.47,82.91,85.13,82.82,95729.45,2.19,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-09-01,5744.75,5745.34,5745.59,5744.36,94775.7,2.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-09-01,460.27,459.37,462.07,459.23,95167.9,0.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-09-01,82.15,81.65,83.91,80.44,38503.52,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-09-01,78.77,79.59,80.92,78.74,13419.16,-1.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-09-01,5938.42,5938.85,5940.65,5936.71,73667.61,0.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-09-01,5900.57,5899.79,5901.42,5898.99,71353.05,1.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-09-01,461.39,461.08,463.27,459.43,51316.22,1.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-09-01,446.41,446.96,447.86,445.05,68043.55,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-09-01,81.24,82.18,82.3,79.63,107836.54,2.03,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-09-01,78.73,79.25,79.79,78.57,19797.48,-1.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-09-01,5819.41,5820.19,5821.21,5817.87,35132.24,-1.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-09-01,5916.82,5915.85,5917.08,5915.75,69075.01,-0.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-09-01,458.05,457.52,458.96,456.6,25194.67,-1.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-09-01,466.11,465.17,466.71,464.28,70295.82,0.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-29,82.78,82,83.86,80.69,28581.34,0.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-29,5735.12,5735.61,5736.18,5733.17,16418.32,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-29,465.01,465.22,467.05,464.51,51807.52,0.05,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-29,81.85,81.59,83.32,80.62,52863.47,-1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-29,5803.44,5803.62,5804.09,5801.86,25144.92,1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-29,447.49,446.9,449.13,445.28,71430.06,-1.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-29,79.67,79.9,80.31,79.12,34217.2,1.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-29,5792.22,5791.93,5792.99,5791.81,22950.87,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-29,448.89,449.42,450.65,447.41,25223.25,2.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-29,74.16,73.47,74.7,72.49,79299.21,1.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-29,5851.64,5851.92,5853.24,5851.15,108288.5,-2.77,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-29,454.25,453.75,454.26,453.32,58786.12,-2.22,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-29,75.87,75.28,76.14,74.85,46413.25,2.66,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-29,5736.93,5736.18,5738.12,5735.53,35950.15,-1.96,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-29,443.44,443.46,443.85,443.4,60241.62,-1.38,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-29,76.61,77.01,77.32,75.37,68621.27,-2.56,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-29,5819.36,5819.64,5821.45,5818.23,67370.22,0.67,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-29,442.59,442.84,443.45,441.59,47287.2,2.73,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-29,74.23,73.71,76.1,73.35,10538.69,1.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-29,5666.62,5666.27,5667.65,5664.67,44909.12,-0.59,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-29,447.63,448.55,449.42,446.17,36411.09,-0.13,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-29,78.57,77.72,78.91,77.5,77609.11,-1.32,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-29,5765.96,5765.73,5766.42,5765.2,71742.67,-2.6,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-29,450.58,449.8,451.52,448.46,53960.22,-1.33,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-29,77.6,76.88,79.17,75.97,66809.95,-0.96,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-29,5736.45,5735.69,5738.1,5733.98,27844.93,-2.4,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-29,445.74,445.9,446.75,444.78,65753.21,1.17,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-29,73.68,72.91,73.97,72.15,98447.75,1.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-29,5775.09,5774.89,5776.37,5773.8,49315.1,-0.8,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-29,449.87,450.66,452.14,448.05,106021.75,1.09,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-29,73.94,73.54,75.45,72.39,52863.69,0.92,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-29,5832.93,5833.18,5834.45,5831.69,59490.76,1.72,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-29,458.85,459.67,460.15,457.3,42516.75,1.38,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-29,75.91,75.14,77.87,73.19,61077.27,-1.57,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-29,5717.34,5717.36,5718.39,5715.84,99547.57,-2.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-29,446.69,446.99,448.77,445.73,73377.53,-0.66,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-29,74.16,74.77,76.51,72.51,51515.3,-1.85,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-29,5702.29,5703.06,5704.26,5701.82,56138.83,-2.8,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-29,440.53,440.8,441.75,438.71,10773.79,-1.92,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-29,75.92,75.09,76.72,74.23,91135.28,1.1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-29,5828.03,5828.64,5829.94,5827.87,80874.67,-1.97,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-29,448.94,448.04,449.65,446.7,21527,-0.87,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-29,80.38,79.6,80.5,78.22,22317.63,2.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-29,5772.4,5772.61,5773.33,5771.07,39458.42,1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-29,454.11,454.82,454.9,453.1,46706.82,1.98,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-29,82.15,81.75,83.73,81.39,80254.42,-2.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-29,5744.3,5743.79,5745.05,5742.29,32639.9,-2.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-29,457.72,456.96,458.01,455.13,33581.73,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-29,82.22,82.96,84.92,82.11,37112.45,-0.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-29,5823.69,5823.18,5824.74,5822.92,36046.54,-2.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-29,466.35,465.46,468.22,464.02,54745.9,1.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-29,84.16,83.18,85.8,83.11,69794.64,-0.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-29,5717.86,5717.83,5719.14,5717.01,28542.76,-0.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-29,448.88,447.94,450.38,445.95,25201.15,1.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-29,82.12,82.22,83.31,80.8,64788.51,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-29,81.92,82.17,83.49,80.82,94353.96,1.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-29,5879.89,5879.11,5880.45,5877.32,102692.98,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-29,5826.1,5827.04,5828.02,5824.25,106253.91,-2.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-29,464.32,464.14,465.58,464.1,86440.7,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-29,464.68,464.57,465.1,463.31,21057.42,1.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-29,79.25,79.74,81.54,77.72,107605.27,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-29,82.88,82.46,83.36,81.71,108475.19,2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-29,5903.82,5902.99,5905.53,5901.37,39077.61,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-29,5951,5950.57,5952.76,5949.16,17898.07,0.22,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-29,449.87,449.27,450.51,447.86,18170.55,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-29,462.37,461.91,463.09,461.63,102604.5,-1.42,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-28,83.88,83.7,84.66,83.68,42474.86,-1.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-28,5771.58,5771.89,5773.64,5770.76,71578.22,-2.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-28,446.85,447.27,447.96,446.31,106933.14,-0.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-28,82.88,82.09,84.08,81.12,20322.94,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-28,5689.92,5689.12,5691.01,5688.23,27764.65,1.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-28,448.57,448.16,450.35,447.76,30911.54,0.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-28,82.38,83.12,83.71,80.56,32328.93,-1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-28,5833.75,5834.62,5836.54,5833.03,97501.51,2.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-28,445.9,446.87,447.87,445.53,16653.93,2.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-28,75.98,76.13,76.15,74.19,59224.82,-2.51,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-28,5676.29,5676.47,5677.94,5675.42,94046.2,-2.73,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-28,449.49,450.16,451.02,448.58,44240.11,2.1,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-28,75.71,76.08,77.75,75.5,95376.35,2.86,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-28,5862.99,5863.52,5864.46,5862.62,21622.62,2.15,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-28,456.71,456.63,456.97,454.69,108038.37,0.3,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-28,76.4,76.08,76.5,74.96,37504.45,2.21,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-28,5651.96,5652.6,5653.89,5650.13,21581.08,-1.05,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-28,442.41,443.03,444.68,440.8,23278.49,2.21,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-28,73.93,73.89,75.07,72.49,83442.67,-1.25,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-28,5863.77,5864.34,5866.11,5863.03,43574.34,-0.15,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-28,442.37,441.86,442.46,441.74,22058.1,2.01,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-28,76.73,76.11,78.44,74.24,60053.07,1.23,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-28,5857.2,5856.85,5857.21,5855.97,98349.93,1.89,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-28,448.25,448.56,450.55,446.98,33493.35,-1.73,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-28,73.47,73.18,73.69,72.89,63998.67,-1.4,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-28,5946.21,5946.32,5948.21,5945.8,59634.85,-2.82,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-28,455.13,455.72,456.12,454.89,59107.74,-0.93,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-28,76.21,76.07,78.16,74.22,40437.81,2.54,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-28,5697,5696.46,5698.46,5694.8,108012.03,-0.43,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-28,458.21,459.01,459.91,456.93,43061.88,2.95,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-28,77.61,77.47,78.15,76.57,36074.58,1.4,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-28,5928.25,5929.05,5929.14,5928.09,109618.15,2.71,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-28,450.06,450.63,450.77,449.95,101852.51,-2.98,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-28,73.5,74.37,75.75,72.49,35303.13,-0.03,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-28,5734.69,5733.87,5736.46,5733.83,26898.88,2.8,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-28,446.48,447.06,448.37,444.53,15600.93,-0.48,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-28,76.69,77.1,78.56,75.06,56209.06,1.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-28,5896.11,5895.12,5896.84,5893.14,86085.68,-0.51,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-28,447.75,448.16,449.43,446.67,76617.33,0.76,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-28,75.01,75.23,76.74,73.39,72614.18,-1.89,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-28,5870.21,5869.87,5870.36,5868.07,25820.51,0.08,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-28,443.04,444.02,445.85,441.3,48628.54,0.44,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-28,79.49,79.18,81.12,77.41,98909.01,2.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-28,5857.26,5857.41,5857.51,5857.18,51275.67,2.93,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-28,459.44,459.17,459.58,457.77,86199.09,2.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-28,81.78,82.16,82.85,80.73,32636.17,0.03,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-28,5915.6,5915.97,5917.33,5914.56,91683.81,2.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-28,452.62,452.02,453.72,451.32,34366.56,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-28,82.03,82.93,84.9,80.23,25871.8,-2.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-28,5789.81,5790.34,5791.12,5787.82,58625.82,2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-28,447.92,448.77,449.56,447.81,15566.7,1.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-28,82.98,82.87,84.01,82.11,88077.85,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-28,5695.67,5696.66,5696.98,5694.78,75950.83,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-28,456.62,456.96,457.01,455.41,34887.61,-0.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-28,79.4,78.96,79.81,78.03,19822.64,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-28,83.56,82.83,84.18,82.06,66350.82,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-28,5861.68,5862.03,5862.84,5860.56,66927.31,-0.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-28,5781.32,5781.62,5782.55,5780.9,58752.31,0.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-28,456.3,456.3,457.24,455.69,14639.08,-1.52,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-28,445.53,446.4,447.28,445.08,90367.83,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-28,81.69,82.26,83.3,80.47,102889.39,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-28,84.09,83.69,85.59,83.2,57981,2.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-28,5777.19,5777.5,5777.82,5775.68,23446.1,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-28,5764.69,5764.02,5765.88,5763.42,33442.13,2.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-28,456.41,455.5,457.25,453.53,50725.82,0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-28,447.1,447.55,449.2,445.67,104608.78,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-27,79.52,79.03,79.66,78.05,105430.38,1.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-27,5704.75,5704.36,5705.41,5703.33,59189.39,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-27,459.4,459.45,461.37,459.03,27957.24,0.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-27,82.46,81.61,83.33,81.29,16887.42,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-27,5677.17,5676.76,5677.71,5675.37,103442.37,2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-27,446.58,447.28,447.95,445.06,58832.21,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-27,81.62,81.41,82.79,79.6,108852.58,0.23,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-27,5801.2,5801.9,5803.63,5799.46,18508.74,1.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-27,456.32,456.9,458.32,454.71,103559.84,1.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-27,78.23,77.46,79.22,76.9,59469.46,-2.64,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-27,5841.9,5841.53,5843.56,5840.65,100597.24,2.76,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-27,452.26,452.5,453.51,451.36,95604.27,2.59,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-27,74.24,73.38,74.52,73.22,85187.03,-1.28,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-27,5934.69,5934.14,5936.23,5932.7,15993.88,2.14,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-27,453.46,453.18,454.34,451.39,71528.88,0.17,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-27,73.5,73.87,74.55,72.21,62569.07,2.68,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-27,5771.08,5770.45,5772.35,5769.26,90935.21,0.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-27,443.26,444.21,445.08,443.09,46214.87,0.32,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-27,75.03,75.69,75.75,74.69,30638.86,-0.12,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-27,5839.92,5840.07,5841.9,5839.74,92402.89,0.84,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-27,440.66,440.46,441,438.51,38415.25,0.02,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-27,75.98,75.14,76.97,73.17,87152.52,-1.15,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-27,5871.16,5871.57,5872.25,5870.54,37883.77,-1.87,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-27,448.81,447.9,450.61,446.16,98970.42,-1.85,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-27,72.63,73.05,74.86,70.94,50739.17,-1.9,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-27,5923.99,5924.62,5926.44,5922.56,34542.69,-0.65,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-27,448.22,448.09,450.2,447.56,50486.92,0.99,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-27,73.91,73.69,74.9,72.13,45462.6,1.95,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-27,5716.53,5716.1,5718.43,5715.65,76126.42,1.58,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-27,442.01,442.92,444.42,440.14,22545.81,0.99,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-27,73.88,74.88,75.62,72.6,13020.52,-2.98,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-27,5757.91,5757.1,5759.39,5757.03,98587.13,0.63,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-27,451.71,450.94,452.92,449.6,28745.31,0.6,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-27,73.68,73.12,73.73,71.63,24984.42,-2.15,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-27,5677.84,5677.3,5678.6,5677.03,11115.98,-2.64,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-27,460.84,460.27,462.19,460.08,15159.01,1.06,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-27,74.01,74.39,74.97,73.49,45046.79,1.09,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-27,5904.54,5903.66,5906.07,5903.49,75704.77,-0.94,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-27,444.77,444.58,446.76,443.22,86680.59,-2.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-27,74.47,74.18,75.02,72.32,55687.44,-1.72,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-27,5786.94,5787.6,5789.37,5786.64,27123.1,1.59,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-27,453.45,453.71,454.68,451.85,13507.57,-2.24,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-27,78.51,79.3,80.36,76.62,62884.76,-1.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-27,5884.13,5884.75,5884.84,5883.88,22766.33,2.46,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-27,446.82,446.87,447.14,445.13,82104.83,2.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-27,80.2,80.49,81.83,79.21,15127.73,2.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-27,5922.89,5923.72,5924.7,5921.17,24476.27,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-27,463.28,462.43,464.01,460.76,76568.94,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-27,79.63,80.41,81.14,79.18,31160.94,2.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-27,5791.46,5791.28,5791.97,5790.7,26551.1,1.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-27,458.67,457.89,460.11,456.64,28789.59,2.23,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-27,82.81,82.42,83.17,80.5,21401.04,1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-27,5720.06,5720.43,5721.88,5719.71,106220.67,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-27,454.38,453.67,455.34,453.63,21475.88,1.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-27,82.69,83.2,83.37,82.5,21837.53,1.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-27,80.82,80.14,80.88,79.73,34525.28,-1.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-27,5788.05,5787.87,5788.62,5787.51,75611.41,-2.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-27,5905.43,5905.09,5906.77,5904.84,109984.95,0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-27,449.71,450.18,450.76,449.2,15333.77,0.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-27,459.22,459.17,459.89,457.24,49970.61,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-27,80.49,80.01,80.9,78.74,79095.72,-1.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-27,81.33,80.62,82.08,80.58,45860.64,1.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-27,5836.24,5835.61,5837.65,5835.22,51652.19,2.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-27,5857.78,5857.89,5859.22,5856.91,105271.08,2.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-27,458.52,457.87,458.88,457.52,53878.06,-0.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-27,464.6,463.71,465.56,463.54,84850.08,2.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-26,82.59,82.67,84.45,80.7,102907.61,-1.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-26,5659.88,5659.39,5661.16,5659.02,96104.54,1.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-26,466.05,465.88,467.96,465.51,20191.92,-2.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-26,80.07,79.81,80.22,78.04,28883.7,1.41,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-26,5804.61,5804.21,5805.45,5803.03,21286.93,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-26,453.14,452.23,455.1,451.69,10681.57,-2.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-26,83.1,83.39,83.67,82.63,53659.63,2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-26,5953.11,5953.2,5954.77,5951.39,65093.61,1.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-26,458.76,458.13,460.39,457.23,14945.31,2.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-26,78.22,77.77,79.92,76.92,52849.8,2.63,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-26,5849.22,5849.27,5850.81,5848.25,91492.6,2.03,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-26,451.98,451.84,453.86,450.53,99037.19,0.43,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-26,74.05,74.77,76.35,72.34,66813.21,2.91,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-26,5865.75,5865.4,5866.66,5864.61,92823.12,-1.73,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-26,460.27,459.86,460.53,458.89,95296.91,-0.9,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-26,76.35,75.42,78.14,74.54,72260.84,2.4,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-26,5874.85,5874.14,5875.06,5873.29,52108.79,-2.14,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-26,444.58,445.51,446.56,443.02,86780.46,-0.43,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-26,75.29,74.37,76.61,73.34,86896.19,1.08,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-26,5662.33,5663.24,5664.86,5661.94,98718.33,-2.61,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-26,454.92,453.95,455.5,452.37,83431.1,-2.04,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-26,73.77,73.16,75.23,72.6,44164.99,2.33,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-26,5797.43,5796.5,5798.16,5796.08,38980.55,0.91,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-26,447.99,448.55,449.39,447.41,51851.46,-2.68,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-26,74.13,73.82,74.88,73.02,31494.81,-2.52,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-26,5890.43,5890.12,5892.35,5889.76,15149.03,0.34,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-26,442.24,443.07,444.06,441.27,46478.08,-2.95,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-26,76.52,76.18,78.27,74.49,16337.09,-0.57,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-26,5749.2,5748.64,5751.07,5747.46,46532.33,0.22,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-26,455.82,455.57,457.64,454.05,100303.98,-2.48,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-26,74.03,74.23,74.85,72.65,31186.17,1.19,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-26,5695.33,5695.43,5695.71,5694.56,36898.66,-0.77,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-26,453.98,454.41,455.88,453.77,93177.87,-2.01,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-26,74.56,74.95,75.2,73.44,23418.33,1.95,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-26,5683.97,5684.41,5686.05,5683.54,72260.84,-0.18,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-26,456.65,456.35,458.01,455.61,98845.79,1.42,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-26,74.57,74.76,75.52,73.29,17093.36,1.2,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-26,5665.09,5665.69,5667.48,5664.68,31930.62,-0.83,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-26,444.61,443.88,445.48,443.46,13892.99,1.51,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-26,76.34,76.73,78.59,74.73,94936.52,2.26,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-26,5827.76,5827.36,5829.56,5825.71,84551.24,1.65,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-26,454.36,453.42,456.18,452.05,78909.14,1.57,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-26,77.16,78.15,79.29,75.82,41620.84,2.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-26,5923.69,5924.54,5925.02,5922.04,38308.91,-0.2,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-26,444.56,443.72,446.02,442.39,87488.03,-2.31,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-26,79.78,79.24,80.92,78.29,48405.07,1.95,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-26,5949.71,5950.32,5950.84,5949.62,37563.95,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-26,454.32,454.96,456.31,454.01,19286.33,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-26,79.98,79.78,81.73,78.41,45028.4,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-26,5937.27,5936.47,5939.14,5935.87,88708.64,0.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-26,455.68,455.63,457.18,454.54,39182.44,-0.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-26,82.85,82.54,83.86,81.02,93841.47,-2.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-26,5936.34,5935.43,5937.38,5934.24,14372.36,2.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-26,445.93,446.85,448.38,444.32,82374.28,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-26,80.93,80.96,81.29,80.02,44510.67,0.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-26,80.98,81.75,83.08,79.53,91137.87,0.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-26,5768.59,5769.11,5770.83,5767.27,95890.71,0.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-26,5699.08,5699.85,5701.22,5698.16,50399.39,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-26,451.37,450.87,451.88,449.88,72976.69,0.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-26,448.48,447.98,449.27,446.19,47024.4,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-26,79.04,79.27,80.16,77.31,68100.06,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-26,78.81,79.73,80.41,77.61,46001.8,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-26,5944.26,5943.76,5944.36,5943.53,46980.51,1.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-26,5776.8,5776.73,5778.08,5775.34,72965.92,0,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-26,465.59,466.13,467.27,463.79,33687.54,1.1,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-26,464.33,465.05,466.64,463.01,85332.6,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-25,82.99,82.3,84.32,81.87,52583.89,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-25,5729.77,5730.26,5730.77,5728.18,29657.62,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-25,455.22,455.4,456.07,454.37,35535.63,-0.52,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-25,83.88,83.76,84.95,81.99,57610.82,2.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-25,5796.8,5795.88,5797.52,5795.87,93950.84,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-25,462.68,462.87,464.07,460.9,75790.17,0.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-25,81.27,81.57,82.63,79.31,87462.86,1.66,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-25,5911.75,5912.03,5913.25,5911.08,97720.31,-0.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-25,456.75,457.43,458.95,455.61,80909.75,-2.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-25,71.9,72.81,74.13,70.48,75126.87,1.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-25,5796.52,5795.52,5797.25,5795.3,11767.67,-0.13,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-25,448.35,449.16,450.95,446.63,44366.52,-2.13,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-25,74.94,74.06,75.92,73.31,76314.55,-1.49,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-25,5695.8,5695.98,5697.12,5694.14,61475.17,-2.46,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-25,449.88,449.34,450.55,447.79,24222.16,0.1,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-25,75.87,75.57,77.77,75.03,83720.74,-2.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-25,5916.13,5916.25,5917.1,5915,72817.96,-1.52,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-25,454.67,455.07,456.99,453,32561.66,2.98,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-25,74.07,74.12,74.71,73.37,88253.54,0.79,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-25,5707,5706.62,5707.86,5704.84,80894.73,1.12,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-25,445.3,444.55,446.31,442.65,55178.11,-1.1,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-25,74.59,74.1,75.58,72.88,55099.31,1.63,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-25,5923.83,5923.73,5923.99,5922.59,55166.56,-2.03,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-25,448.79,448.06,449.54,446.74,51636.07,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-25,77.81,77.36,79.17,76.51,75884.98,2.75,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-25,5815.01,5815.36,5816.43,5814.11,74630.96,1.7,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-25,452.08,452.61,453.46,451.52,109570.43,2.42,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-25,75.84,75.7,76.09,74.83,28889.77,-0.6,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-25,5749.79,5748.97,5751.23,5748.3,55909.25,-2.84,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-25,454.31,453.94,456.12,453.28,84894.85,-2.07,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-25,76.37,75.98,76.66,74.03,30976.41,-1.56,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-25,5844.52,5845.08,5846.04,5843.1,33448,0.47,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-25,451.24,451.68,452.72,449.88,73540.36,2.19,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-25,73.06,72.81,74.17,72.71,18804.17,-0.95,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-25,5690.63,5691.02,5692.87,5689.52,38069.57,-2.74,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-25,442.65,443.45,443.81,441.03,15810.7,-1.39,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-25,74.44,73.87,75.49,72.79,86023.86,-2.92,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-25,5700.86,5700.11,5701.7,5699.05,53258.07,-2.97,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-25,457.53,457.7,458.24,456.89,80324.64,-2.04,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-25,77.39,76.8,78.98,75.74,55414.21,2.18,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-25,5910.69,5910.41,5911.65,5908.46,105213.49,2.6,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-25,449.17,449.33,449.85,447.19,88436.94,-0.46,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-25,79.38,80.27,82.09,77.81,38317.5,0.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-25,5924.46,5925.3,5926.07,5923.75,27735.28,0.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-25,444.14,444.71,445.23,443.47,103956.87,-2.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-25,82.49,82.3,82.59,82.12,21427.04,-2.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-25,5824.13,5824.04,5824.23,5822.96,50479.45,0.24,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-25,461,460.88,461.28,459.21,98313.42,-0.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-25,80.33,80.79,82.66,79.92,27103.54,1.02,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-25,5856.49,5856.32,5857.96,5854.42,90423.45,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-25,447.42,448.19,450.06,447.39,94781.32,0.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-25,79.37,78.85,81.18,77.61,83273.22,-1.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-25,5755.88,5755.84,5756.67,5754.51,89733.3,0.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-25,451.28,451.35,451.43,450.95,64604.44,2.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-25,83.13,82.22,84.44,81.03,14200.92,2.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-25,79.17,78.92,79.63,78.53,73380.22,-2.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-25,5720.93,5721.1,5722.88,5720.82,32516.78,0.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-25,5935.15,5935.8,5937.53,5933.71,47642.97,-0.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-25,460.06,460.63,461.17,458.19,11739.21,0.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-25,451.57,450.98,451.71,449.73,17979.01,1.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-25,83.76,83.76,84.06,82.43,84750.63,-1.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-25,81.7,82.29,83.87,80.52,62220.93,2.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-25,5820.84,5821.17,5821.61,5819.04,32880.39,-0.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-25,5702.48,5702.37,5703.91,5701.1,85146.49,-2.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-25,446.34,446.39,446.42,445.94,90359.6,-1.29,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-25,449.24,448.51,450.68,446.75,77268.49,2.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-22,79.29,79.51,80.16,78.54,90160.05,-0.58,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-22,5672.3,5672.77,5673.03,5671.84,56094.43,1.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-22,463.01,462.29,464.36,461.33,34458.3,1.23,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-22,78.5,78.8,79.28,78.44,71130.54,0.94,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-22,5883.46,5883.82,5884.69,5881.77,19442.85,-0.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-22,462.29,461.76,462.36,459.85,56867.56,1.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-22,81.47,81.8,83.01,80.95,25021.95,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-22,5824.01,5824.18,5825.91,5823.33,79808.39,0.76,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-22,456.58,455.58,456.72,454.37,66642.16,0.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-22,77.1,77.6,77.64,75.31,54576.45,2.05,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-22,5725.28,5725.21,5726.18,5723.23,33231.07,-1.2,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-22,454.6,454.04,455.47,452.23,99814.68,1.54,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-22,78.18,77.69,78.19,77.53,83060.41,1.75,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-22,5723.25,5723.74,5725.53,5721.37,18610.09,0.51,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-22,458.4,459.26,459.34,457.48,73399.66,0.39,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-22,77.1,76.14,78.59,75.83,40120.19,1.32,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-22,5757.53,5757.37,5757.97,5755.97,87046.31,2.46,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-22,447.91,446.98,449.54,446.7,105956.59,-2.81,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-22,73.35,73.12,74.55,71.8,86453.73,-0.1,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-22,5814.51,5814.27,5815.39,5813.72,27876.07,-2.84,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-22,444.89,445.16,446.37,443.73,39894.14,-1.92,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-22,75.42,76.37,77.46,75.11,83614.86,0.24,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-22,5907.1,5907.86,5909.55,5906.65,35668.99,1.61,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-22,452.64,452.89,453.62,451.74,38812.1,0.48,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-22,75.84,75.42,75.89,75.38,31743.32,-0.6,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-22,5710.01,5710.28,5711.74,5709.12,69330.2,-2.66,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-22,451.8,452.15,452.64,449.88,42920.96,0.04,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-22,74.51,74.79,76.44,73.79,78267.1,-1.3,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-22,5882.33,5883.19,5883.8,5880.56,34240.57,0.23,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-22,455.97,456.69,458.29,454.64,34067.37,1.99,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-22,74.98,75.83,77.18,73.17,40957.5,-1.86,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-22,5742.87,5743.81,5744.19,5741.03,89981.56,-2.93,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-22,460.5,459.51,462.13,459.05,27690.33,-2.61,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-22,77.96,77.56,78.65,75.62,93092.65,-1.7,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-22,5894.46,5895.29,5896.87,5892.94,16995.53,-1.41,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-22,450.92,451.91,452.07,450.89,103843.77,-2,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-22,74.49,74.73,75.69,72.9,37060.02,2.9,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-22,5875.94,5876.77,5878.18,5874.09,44368.35,1.67,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-22,444.78,445.46,446.53,443.23,44167.45,-1.48,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-22,72.44,72.86,73.56,70.8,107458.51,-2.13,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-22,5677.51,5676.84,5678.16,5676.31,44732.61,0.47,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-22,440.51,440.44,440.71,439.65,109933.67,-0.65,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-22,77.56,76.88,78.98,76.12,76354.33,-0.95,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-22,5824.71,5823.85,5826.09,5823.67,81242.99,1.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-22,452.36,451.94,454.09,451.54,38611.32,-2.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-22,82.93,82.27,84.22,81.84,29223.75,1.29,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-22,5768.66,5769.05,5769.85,5768.01,66962.9,2.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-22,452.77,453.71,454.31,452.55,68095.94,2.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-22,82.15,82.59,82.78,81.67,21644.14,-1.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-22,5711.14,5712.06,5712.73,5709.22,18225.91,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-22,457.12,456.59,457.26,456.37,46500.81,0.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-22,78.77,79.43,79.57,77.92,105623.61,-1.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-22,5897.51,5897.29,5897.7,5896.26,24906.09,2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-22,459.8,459.15,459.93,458.96,47491.74,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-22,79.49,78.81,80.88,78.52,86733.88,1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-22,83.29,83.17,85,83.05,13112.43,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-22,5707.56,5708.1,5709.57,5706.51,78517.53,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-22,5673.71,5674.15,5675.84,5671.91,99801.72,-2.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-22,452.96,453.28,454.18,452.86,77729.21,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-22,460.26,459.37,460.34,457.68,58665.81,1.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-22,83.1,82.7,83.54,81.82,62209.86,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-22,81.2,81.24,82.25,79.46,47299.44,1.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-22,5686.69,5685.83,5688.02,5685.38,102649.87,-1.78,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-22,5706.32,5706.74,5708.44,5704.51,81515.24,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-22,452.69,453.2,454.61,451.31,54447.76,0.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-22,447.59,447.44,448.74,446.56,67629.74,2.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-21,81.69,81.69,81.69,81.42,106442.74,0.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-21,5827.03,5827.71,5828.06,5827,49941.68,-0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-21,447.96,447.57,449.8,447.06,42126.46,0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-21,79.52,79.95,80.48,77.81,78428.24,2.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-21,5866.68,5866.36,5868.27,5865.97,31448.28,-0.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-21,449.35,448.86,449.6,447.05,65385.29,-2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-21,79.28,79.68,80.97,77.59,102557.64,2.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-21,5804.63,5805.04,5805.3,5802.98,64410.38,-0.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-21,456.94,456.1,457.06,455.27,25132.7,2.19,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-21,73.8,73.49,74.76,72.25,42264.53,-2.34,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-21,5889.78,5890.16,5890.6,5889.1,98023.03,-2.54,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-21,452.5,453.28,454.21,451.58,57073.6,2.59,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-21,73.53,74.07,74.74,72.68,77711.93,0.43,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-21,5854.4,5853.62,5854.58,5852.73,21238.29,-0.81,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-21,448.96,449.85,450.14,448.95,61908.63,-1.97,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-21,78.13,77.19,80,75.5,13077.72,-2.09,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-21,5837.2,5836.36,5838.3,5835.34,88344,-0.29,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-21,450.28,451.13,452.13,449.36,17452.42,-2.14,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-21,76.52,76.84,78.54,75.56,81763.81,2.72,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-21,5709.65,5709.67,5709.78,5708.02,51948.43,-2.08,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-21,445.55,445.89,445.9,444.81,109339.5,-2.42,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-21,75.51,75.11,77.41,74.54,45952.05,0.11,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-21,5656.87,5657.14,5658.45,5655.98,85470.79,0.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-21,444.55,444.34,445.96,444.21,81922.12,-1.15,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-21,74.61,73.73,75.31,72.98,97168.37,2.17,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-21,5921.62,5920.75,5922.82,5920.24,29699.3,-2.02,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-21,458.31,458.97,459.89,456.98,42818.08,-2.68,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-21,76.92,76.46,78.47,75.18,26998.9,1.38,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-21,5815.94,5815.3,5816.73,5813.67,39500.83,-2.68,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-21,447.5,446.89,447.83,446.65,94107.85,-0.55,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-21,76.51,77.2,78,76.48,106604.08,-1.61,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-21,5893.7,5893.5,5895.66,5892.59,94520.97,-2.2,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-21,445.22,445.24,445.36,444.19,25651.05,2.96,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-21,76.39,76.93,78.3,76.32,44829.37,-1.03,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-21,5750.17,5749.27,5750.84,5748.65,83415.1,1.76,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-21,445.15,446.07,446.81,444.07,69324.8,1.1,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-21,77.16,76.23,77.77,75.56,79301.08,-2.88,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-21,5888.88,5889.53,5891.34,5887.66,103570.19,-2.08,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-21,455.54,455.78,456.54,455.19,65379.92,1.02,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-21,77.46,77.73,78.61,76.15,57288.87,-0.84,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-21,5738.92,5738.87,5739.44,5737.4,95200.17,-2.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-21,452.33,451.41,453.53,449.42,19309.01,1.1,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-21,77.56,76.72,79.08,74.88,79062.89,1.18,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-21,5691.38,5690.93,5692.44,5690.22,100864.07,2.28,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-21,462.88,462.78,463.16,462.35,26907.96,0.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-21,79.97,80.66,82.1,79.24,43434.73,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-21,5794.57,5794.58,5796.22,5793.46,22913.89,-2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-21,461.19,460.23,461.88,458.7,92655.2,2.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-21,82.05,82.76,84.15,81.79,103574.66,-1.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-21,5940.71,5940.22,5941.26,5939.24,19945.06,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-21,447.13,446.57,448.06,446.07,93453.47,-1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-21,83.1,83.29,85.19,82.67,90686.15,-1.31,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-21,5739.73,5739.82,5741.79,5737.78,85182.01,-2.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-21,449.45,449.92,450.3,447.77,86235.44,-1.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-21,79.92,80.29,80.78,78.38,19339.83,-0.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-21,81.02,81.56,83.39,79.59,104610.58,2.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-21,5695.33,5696.14,5697.75,5694.35,104269.45,-0.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-21,5909.18,5908.29,5910.09,5908.21,50050.98,0.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-21,462.99,462.35,463.96,460.37,33079.14,2.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-21,450.85,450.12,450.9,448.81,50072.63,2.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-21,78.02,78.85,79.39,77.81,45643.39,-1.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-21,80.89,81.19,82.69,80.4,94279.97,-0.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-21,5685.48,5684.65,5686.21,5684.01,28178.03,0.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-21,5951.06,5950.88,5951.46,5950.02,106698.52,2.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-21,454.67,454.37,456.06,452.54,85452.98,1.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-21,457,456.78,457.35,455.86,82823.45,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-20,80.41,80.13,80.61,80.02,39459.71,-0.93,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-20,5664.66,5664.11,5665.01,5663.33,39094.98,-2.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-20,453.85,453.9,454.2,452.06,70517.37,-1.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-20,83.05,83.57,85.33,82.54,38455.46,-1.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-20,5658.86,5658.31,5659.84,5656.87,52136.57,0.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-20,454.48,453.92,454.8,453.5,73763.81,-0.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-20,81.29,81.05,82.29,79.22,75260.56,0.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-20,5881.02,5880.17,5881.56,5878.91,65254.82,2.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-20,458.95,459.54,460.27,457.68,44804.63,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-20,78.14,77.67,79.33,77.02,90101.3,-0.21,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-20,5662.07,5661.82,5663.17,5660.48,18990.22,-1.29,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-20,456.37,457.21,458.62,455.32,72475.2,-2.36,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-20,75.46,74.52,75.84,72.59,58881.49,-0.43,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-20,5780.65,5780.3,5781.66,5778.87,79019.18,-2.08,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-20,441.96,442.66,443.59,441.08,62113.74,0.3,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-20,75.59,76.13,76.88,75.5,30915.83,-1.11,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-20,5688.16,5687.45,5688.65,5686.15,12842.97,2.15,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-20,455.74,456.56,458.25,455.2,49626.21,-0.11,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-20,76.34,76.35,77.92,75.33,99035.91,-0.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-20,5742.41,5741.87,5742.6,5740.15,45607.42,-1.53,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-20,447.31,446.34,448.05,444.58,38877.21,-2.22,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-20,76.73,76.51,76.87,75.4,14925.12,0.81,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-20,5755.91,5756.12,5757.39,5755.69,44619.74,-2.45,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-20,460.04,459.74,461.62,459.74,19690.6,-0.41,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-20,77.7,77.09,77.75,75.25,36326.55,-2.54,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-20,5875.25,5874.52,5875.89,5873.97,12338.94,2,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-20,443.51,443.68,444.85,442.18,23875.09,2.45,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-20,73.3,74.16,74.58,71.38,91112.22,-1.97,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-20,5889.93,5889.48,5890.3,5888.82,23316.43,-1.22,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-20,443.14,443.85,444.87,442.85,48774.72,0.81,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-20,75.72,76.24,77.12,74,52957.33,-0.14,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-20,5765.93,5766.26,5766.73,5765.72,94660.74,-0.68,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-20,452.63,451.77,452.85,451.05,36363.41,1.75,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-20,76.55,76.61,78.31,75.28,10389.85,1.52,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-20,5931.63,5931.97,5932.14,5929.73,47693.8,0.01,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-20,448.02,447.72,448.39,445.84,68419.36,-2.28,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-20,73.24,73.09,73.88,72.94,12244.73,1.05,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-20,5949.24,5949.78,5951.05,5949.03,65367.94,0.88,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-20,461.07,460.21,462.23,459.83,17902.54,-0.07,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-20,76.43,75.86,77.74,74.83,21485.1,-1.38,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-20,5912.78,5913.25,5914.87,5912.64,76182.34,1.16,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-20,441.36,441.74,442.16,439.7,107798.95,1.49,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-20,78.39,77.71,79.3,76.19,70692.43,0.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-20,5814.76,5813.95,5816.35,5813.47,88691.03,-0.51,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-20,457.6,457.53,459.26,456.06,30063.86,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-20,80.65,80.19,81.19,79.89,91982.15,2.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-20,5825.5,5825.83,5826.83,5823.93,84029.78,-1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-20,463.98,463,464.21,462.57,41746.6,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-20,80.41,81.33,82.57,79.38,39165.2,-0.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-20,5863.38,5863.69,5864.03,5862.54,55687.76,0.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-20,449.64,449.94,449.95,449.38,18403.69,2.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-20,81.03,81.82,82.71,80.59,89842.61,2.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-20,5955.34,5955.73,5957.16,5953.67,53801.42,2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-20,455.91,455.59,456.2,453.6,41633.89,2.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-20,81.6,80.76,83.52,79.09,107177.46,2.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-20,81.05,80.34,82.34,79.94,84141.89,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-20,5735.07,5734.14,5736.98,5733.98,52074.87,1.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-20,5947.79,5947.3,5949.17,5946.8,28402.18,-0.59,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-20,464.98,464.44,465.3,462.96,33433,0.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-20,459.87,458.99,461.74,458.83,100040.42,1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-20,83.46,82.88,84.73,81.46,22079.11,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-20,81.29,81.01,83.17,80.93,22981.69,1.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-20,5737.93,5737.59,5739.25,5736.27,62158.04,2.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-20,5670.52,5670.86,5671.95,5670.39,18889.17,-0.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-20,460.05,460.51,461.87,459.89,23951.64,-1.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-20,455.87,455.5,457.34,455.34,90631.18,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-19,79.65,80.56,80.93,78.04,65894.8,2.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-19,5913.1,5912.71,5913.78,5912.62,19804.6,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-19,452.46,451.62,453.95,449.89,55276.11,-1.28,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-19,81.03,80.68,81.64,79.43,96128.46,1.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-19,5809.62,5809.77,5809.86,5808.89,91599.68,-0.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-19,454.45,454.91,455.36,453.9,41268.71,-0.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-19,82.02,81.03,82.88,79.16,23517.33,-2.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-19,5955.03,5955.02,5955.29,5953.23,104518.93,-2.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-19,459.02,458.46,459.05,456.99,56375.29,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-19,76.33,76.17,77.79,75,13362.77,-1.88,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-19,5728.13,5727.33,5729.34,5725.6,46655.72,-1.86,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-19,454.6,454.31,454.95,452.47,25476.35,2.35,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-19,76.46,75.74,77.64,75.43,39806.94,0.91,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-19,5747.25,5747.42,5747.64,5745.56,59133.67,1.5,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-19,446.15,445.69,447.69,445.55,85194.22,-2.02,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-19,72.15,72.77,73.69,72.05,94503.19,-2.45,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-19,5755.55,5755.26,5756.92,5755.25,70918.3,-2.68,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-19,442.38,441.82,443.13,440.83,37397.58,-0.69,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-19,76.86,77.05,77.62,76.86,20221.39,1.19,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-19,5775.29,5774.95,5776.45,5774.73,108660.13,2.3,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-19,459.56,460.05,460.17,458.94,28363.22,2.17,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-19,73.84,74.66,74.98,73.16,54167.69,0.84,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-19,5753.75,5753.33,5754.14,5752.43,104623.29,-0.84,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-19,449.92,450.32,450.94,449.79,101283.88,1.93,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-19,72.88,73.65,74.44,72,46714.58,-0.33,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-19,5686.53,5686.1,5687.42,5685.17,48825.68,1.7,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-19,450.31,450.83,451.15,449.76,97028.61,1.21,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-19,75.5,75.08,76.59,74.51,19353.09,-1.29,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-19,5815.74,5814.93,5816.96,5814.77,45887.19,-2.54,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-19,457.8,458.58,459.9,456.79,100353.94,1.17,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-19,74.04,74.95,75.63,74.01,62657.91,0.61,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-19,5913.07,5912.53,5915.02,5911.04,100834.13,-2.21,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-19,441.96,442.49,443.43,441.8,34246.41,1.84,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-19,77.28,77.4,79.15,75.58,27006.72,2.82,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-19,5914.66,5914.75,5915.63,5914.58,46339.49,-1.26,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-19,441.13,440.78,442.86,440.78,11778.94,1.61,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-19,74.68,74.33,75.79,73.84,107310.23,-2.13,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-19,5856.05,5856.12,5856.41,5854.29,83452.35,0.84,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-19,452.61,452.73,454.55,452.43,11498.37,-1.06,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-19,73.63,74.35,76.05,72.12,44444.16,1,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-19,5677.07,5677.6,5678.21,5676.35,26965.72,-0.45,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-19,456.58,456.09,457.14,454.35,41611.94,0.66,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-19,77.11,76.55,78.01,75.08,73196.69,2.39,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-19,5919.06,5918.25,5919.36,5916.94,106819.09,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-19,462.71,462.32,464.39,461.38,13869.77,2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-19,80.53,81.25,82.07,79.72,15331.81,-1.22,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-19,5676.03,5676.88,5677.43,5674.95,87099.85,-2.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-19,450.58,449.91,451.25,449.59,38200.48,-1.64,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-19,78.66,78.97,79.61,78.18,26856.46,1.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-19,5802.47,5802.29,5804.18,5801.82,46309.11,0.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-19,460.02,459.95,460.46,458.71,28099.57,-2.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-19,77.82,78.77,78.88,76.79,45326.37,1.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-19,5662.11,5662.53,5664.44,5661.64,82877.4,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-19,446.52,447.13,447.62,444.76,89654.32,-0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-19,82.01,82.5,83.2,81.18,61448.27,1.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-19,82.1,82.9,84.5,81.34,58755.11,2.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-19,5719.54,5719.59,5721.06,5719.38,19379.8,0.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-19,5921.04,5921.35,5921.58,5919.46,27568.4,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-19,447.62,448.57,449.64,446.18,87643.33,2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-19,452.1,451.6,453.85,450.01,41490.36,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-19,81.93,82.89,83.9,80.25,11412.04,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-19,82.73,83,84.87,80.95,84251.67,2.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-19,5696.1,5696.77,5697.08,5695,37279.08,1.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-19,5953,5952.08,5953.16,5950.79,12726.49,-1.59,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-19,456.42,455.93,457.46,455.32,56763.26,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-19,455.89,455.79,455.91,455.22,53176.1,1.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-18,83.97,83.59,85.95,83.38,26593.47,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-18,5925.18,5924.23,5925.66,5924.03,30132.39,1.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-18,448.81,448.33,449.29,447.82,42428.49,-2.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-18,79.72,80.53,80.93,79.4,23004.57,-2.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-18,5705.93,5705.79,5706.34,5704.95,19923.57,0.61,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-18,454.66,455.28,455.72,453.03,54105.83,-1.62,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-18,81.92,81.09,82.22,79.29,105454.42,2.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-18,5906.22,5906.69,5907.56,5906.11,97735.79,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-18,448.52,449.47,451.44,446.75,27902.94,-2.38,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-18,76.5,76.4,76.96,75.05,48487.21,-2.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-18,5909.44,5910.03,5910.54,5907.92,105157.8,-0.51,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-18,447.9,448.71,449.97,447.83,107516.96,0.72,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-18,76.23,76.68,77.54,75.14,100043.77,-0.69,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-18,5652.45,5652.83,5653.24,5651.87,94129.58,-1.41,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-18,444.03,443.96,445.96,442.94,98059.95,-1.64,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-18,72.37,73.23,73.66,71.47,80553.07,-2.94,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-18,5732.75,5733.54,5735.37,5731.59,51695.16,-0.24,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-18,458.95,458.07,459.19,457.14,101895.25,-1.85,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-18,74.31,73.55,74.4,72.32,22888.43,-2.15,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-18,5863.87,5863.34,5864.61,5862.87,78868.88,-1.8,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-18,456.27,456.3,457.23,455.15,43144.71,2.48,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-18,75.1,74.92,76.14,73.87,14726.86,-0.14,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-18,5791.17,5791.47,5791.98,5789.19,14530.88,-2.35,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-18,448.45,449.27,449.63,447.33,56077.45,2.19,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-18,74.59,73.96,75,73.71,88447.82,-0.04,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-18,5768.04,5768.59,5769.77,5766.52,58741.76,1.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-18,457.7,457.79,459.59,456.16,65207.68,1.45,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-18,74.71,75.26,77.21,74.09,100901.19,2.31,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-18,5925.89,5926.49,5927.11,5924.13,59138.44,2.6,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-18,448.73,449.04,450.95,447.86,24460.03,2.18,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-18,74.24,73.86,74.41,71.91,11495.67,-0.55,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-18,5815.25,5814.92,5816.84,5814.56,90154.56,-0.72,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-18,446.06,446.97,447.12,445.58,32709.85,2.92,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-18,76.38,75.61,76.82,74.23,34790.08,-1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-18,5721.11,5721.73,5723.55,5720.69,78764.76,-2.88,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-18,450.64,449.85,452.01,449.81,87744.67,-1.24,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-18,75.62,76.06,77.21,74.75,28628.93,-1.06,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-18,5874.78,5874.94,5875.42,5873.65,35611.9,-0.85,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-18,440.45,440.7,441.91,439.34,48004.96,1.95,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-18,73.64,73.83,75.68,72.51,45321.61,0.86,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-18,5803.8,5803.66,5804.67,5801.73,69208.56,1.13,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-18,448.61,448.6,450.42,446.98,74359.47,0.38,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-18,80.29,79.71,81.74,78.18,25633.93,-1.22,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-18,5688.98,5688.99,5690.21,5688.26,56120.68,0.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-18,462.84,461.86,463.87,461.52,75536.92,2.27,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-18,83.29,83.06,84.09,82.28,19514.51,2.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-18,5760.13,5759.66,5761.96,5759.23,108352.06,-1.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-18,456.2,456.92,457.32,455.36,34932.13,1.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-18,81.07,80.67,81.45,78.73,30614.76,-0.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-18,5703.49,5703.54,5705.24,5701.61,79795.46,0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-18,462.6,463.34,464.18,461.08,35676.08,0.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-18,81.77,80.89,82.47,80.25,67117.6,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-18,5900.09,5899.4,5900.78,5898.96,77765.48,0.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-18,452.55,452.12,454.38,451.54,28988.47,1.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-18,80.99,80.85,82.17,79.48,108142.54,2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-18,82.35,82.19,82.66,81.78,72403.97,-0.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-18,5678.68,5679.15,5679.47,5676.7,62277.63,2.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-18,5701.74,5702.37,5702.41,5700.72,82262.36,1.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-18,457.8,458.46,458.99,457.74,88937.62,-2.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-18,459.89,460.64,461.83,458.61,38709.73,-2.06,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-18,79.79,78.92,81.52,77.72,80558.44,1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-18,79.45,80.24,80.99,77.45,19096.7,1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-18,5677.92,5678.65,5680.57,5676.32,37028.16,-2.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-18,5749.87,5749.53,5749.95,5748.49,105285.43,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-18,460.91,460.58,461.63,459.63,96466.2,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-18,455.41,454.72,457.41,453.34,88606.36,2.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-15,80.21,80.82,81.31,79.79,109821.25,1.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-15,5869.03,5868.32,5870.89,5866.89,21582.51,2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-15,448.33,447.67,448.86,446.73,84879.94,-0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-15,82.16,81.89,83.01,81.83,60314.57,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-15,5702.62,5702.32,5703.03,5701.9,56625.97,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-15,450.63,450.79,452.74,450.26,62618.78,-2.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-15,82.17,82.05,83.92,80.96,99342.79,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-15,5858.88,5859.41,5859.98,5858.69,66934.61,-1.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-15,458.24,459,460.09,457.51,101861.15,0.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-15,75.72,76.67,77.17,74.09,14735.71,0.56,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-15,5785.42,5786.11,5786.97,5784.88,49603.87,-1.83,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-15,443.78,443.83,444.34,442.2,49646.97,-0.42,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-15,77.32,77.36,77.93,76.61,92807.59,1.32,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-15,5731.32,5731.92,5732.99,5731.1,30751.45,-2.75,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-15,447.95,448.85,450.55,446.49,42918.33,1.33,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-15,73.97,73.93,75.92,73.78,95112.62,-1.78,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-15,5766.34,5765.66,5767.08,5765.12,101156.56,0.03,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-15,449.19,448.92,450.92,448.18,76861.24,-2.88,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-15,73.65,72.84,75.56,71.24,100895.68,0.83,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-15,5799.79,5799.26,5800.69,5798.94,60221.79,1.48,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-15,449.24,449.88,450.45,447.99,77462.75,2.35,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-15,76.71,76.89,77.55,76.07,25286.99,-2.94,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-15,5653.26,5654.17,5655.69,5652.84,69014.53,0.55,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-15,444.5,443.95,446.45,442.62,15284.31,-0.01,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-15,77.16,77.06,78.77,75.79,53386.95,0.83,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-15,5778.28,5778.14,5779.92,5777.43,32434.24,-1.51,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-15,447.11,447.49,448.57,446.59,86018.24,-1.69,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-15,77.43,77.35,78.9,76.23,44564.79,-0.7,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-15,5700.87,5700.58,5702.87,5699.58,79861.61,-0.29,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-15,441.07,440.5,442.45,439.68,43754.27,-2.2,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-15,77.64,76.85,77.94,76.29,67452.19,0.28,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-15,5706.87,5707.25,5709.13,5706.02,41265.59,2.32,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-15,441.47,441.58,441.61,440.01,77703.1,0.66,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-15,73.58,73.08,74.2,72.83,53635.14,2.18,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-15,5682.96,5682.4,5683.49,5682.37,33042.49,0.45,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-15,454.56,454.77,455.58,454.2,90430.3,-2.98,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-15,74.25,74.19,74.8,74,63605.02,2.1,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-15,5673.83,5673.35,5675.08,5671.41,23534.89,-2.17,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-15,441.33,441.76,443.39,440.13,76914.9,-2.18,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-15,74.44,75.16,76.9,73.94,82079.22,2.01,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-15,5661.99,5661.79,5663.03,5661.15,65936.68,0,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-15,447.9,448.12,448.16,446.79,69834.66,2.96,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-15,76.85,75.85,78.38,74.02,99795.75,0.41,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-15,5693,5693.67,5693.72,5692.69,21949.97,0.43,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-15,451.17,451.25,451.85,449.39,62026.83,-0.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-15,80.89,80.4,82.31,80.34,46486.37,-0.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-15,5822.91,5822.66,5824.59,5821.05,42767.28,-2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-15,449.73,450.7,451.43,448.72,51377.66,2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-15,81.22,82.22,82.66,80.98,35325,-2.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-15,5904.3,5904.18,5904.32,5903.25,41180.55,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-15,455.1,455.81,457.31,453.58,102468,-1.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-15,79.86,80.8,81.05,78.27,22921.14,-2.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-15,5782.28,5783.03,5783.65,5781.97,15293.11,0.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-15,454.02,453.74,455,453.5,103288.61,1.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-15,80.53,80.21,80.59,79.69,93992.75,2.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-15,79.34,79.43,79.49,79.18,107070.23,0.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-15,5792.49,5791.53,5794.21,5790.87,99606.03,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-15,5701.18,5701.7,5703.64,5700.88,75286.4,1.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-15,460.49,460.53,461.13,460.43,61306.29,2.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-15,451.8,452.23,453.64,450.21,11196.4,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-15,78.84,78.79,80.27,78.23,26011.58,0.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-15,81.31,81.84,83.62,80.49,36509.56,-0.43,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-15,5684.21,5683.67,5686,5683.4,100121.95,0.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-15,5684.58,5684.73,5685.69,5683.45,33850.74,0.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-15,454.86,454.08,455.21,453.68,25477.25,0.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-15,455.49,456.43,457.99,454.53,106725.96,0.3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-14,81.78,81.09,82.82,79.55,47204.62,0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-14,5861.27,5861.83,5863,5860,19773.23,-1.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-14,454.11,453.43,456,451.55,33722.47,-0.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-14,81.87,81.43,82.79,80.62,14827.63,1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-14,5776.52,5776.58,5777.48,5776.38,59533.72,-2.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-14,463.78,463.91,464.77,463.41,38739.21,2.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-14,81.5,80.58,82.93,79.9,103347.28,0.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-14,5942.6,5942.59,5944.41,5941.12,10696.68,-2.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-14,451.75,452.53,452.8,450.34,104706.04,2.99,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-14,77.38,76.65,78.3,75.88,94223.46,-1.1,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-14,5695.35,5694.69,5696.5,5694.42,72509.93,-1.59,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-14,455.33,455.11,457.14,453.73,86094.16,-2.84,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-14,77.04,77.32,77.37,76.7,97228.77,1.58,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-14,5855.45,5854.58,5855.73,5854.14,81410.44,2.5,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-14,453.69,454.19,455.3,453.14,12506.81,-1.65,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-14,76.66,75.91,77.11,74.47,35488.71,-1.27,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-14,5700.32,5700.91,5701.29,5699.87,22310.6,2.85,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-14,455.34,456,457.77,454.09,63684.83,2.21,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-14,75.62,76.21,78.16,75.5,97839.93,-0.77,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-14,5794.48,5794.91,5796.69,5793.34,80603.08,-1.02,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-14,455.62,455.27,457.49,454.33,95406.18,2.49,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-14,72.49,72.78,72.87,72.38,81618.1,0.91,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-14,5849.18,5848.88,5850.84,5847.08,54954.52,2.17,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-14,440.69,441.67,442.05,439.7,60771.14,0.87,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-14,76.78,77.6,77.65,75.83,38332.69,-0.32,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-14,5894.68,5895.47,5896.29,5893.76,77786.72,-1.46,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-14,446.58,447.56,449.36,445.83,32709.45,2.83,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-14,74.44,74.85,76.39,74.12,43357.53,1.51,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-14,5832.68,5833.02,5833.55,5832.15,29983.38,0.08,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-14,458,457.75,458.49,457.36,82756.12,-0.97,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-14,72.82,73.35,74.34,72.35,45049.39,1.5,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-14,5655.47,5655.48,5655.79,5655.21,19321.37,1.06,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-14,442.96,442.54,443.85,441.51,94192.37,-0.76,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-14,76.11,75.24,76.73,73.53,14909.12,-2.83,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-14,5864.35,5863.71,5865.2,5862.44,105830.44,-0.02,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-14,444.23,443.99,445.25,442.64,87448.8,2.82,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-14,76.68,76.32,78.36,76.07,104431.3,-1.92,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-14,5890.81,5891.13,5892.11,5890.18,55827.88,-0.59,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-14,456.4,456.13,457.12,454.91,103361.3,-1.31,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-14,77.47,76.64,78.76,75.77,47674.02,1.95,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-14,5815.96,5816.02,5816.15,5815.14,103694.85,-1.55,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-14,455.39,455.91,457.59,454.44,28658.54,-2.43,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-14,75.24,76.17,77.42,74.53,78823.27,1.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-14,5909.58,5909.59,5909.6,5908.3,12669.26,1.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-14,446.28,446.59,446.79,446.14,30589.59,-1.16,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-14,82.91,82.38,82.93,81.75,11847.5,0.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-14,5702.96,5702.02,5704.82,5701.39,109121.3,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-14,448.15,448.52,450.15,447.81,27805.31,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-14,79.92,80.49,80.51,78.99,14633.31,1.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-14,5744.45,5744.97,5746.14,5743.44,28373.09,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-14,465.78,465.72,466.14,464.36,57792.59,1.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-14,82.05,82.42,82.91,80.78,34974.57,1.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-14,5678.76,5678.46,5680.65,5677.84,86233.11,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-14,459.48,459.55,460.91,458.26,103314.29,-2.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-14,83.68,83.51,84.03,82.6,105592.76,0.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-14,83.02,83.02,84.46,82.92,81895.04,2.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-14,5759.41,5759.41,5760.05,5758.09,90997.59,-0.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-14,5747.98,5747.12,5749.5,5746.47,36936.49,-0.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-14,450.38,450.41,451.05,449.97,67092.24,-2.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-14,461.19,461.42,462.23,461.02,38901.76,1.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-14,78.92,78.99,80.05,77.58,76183.07,-2.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-14,78.57,79.34,79.58,77.37,79801.05,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-14,5937.54,5937.15,5938.9,5935.5,20044.56,2.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-14,5665.5,5665.44,5666.91,5665.42,33248.22,2.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-14,446.16,446.41,448.3,444.89,52433.66,-0.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-14,448.89,448.57,450.65,447.07,81095.15,1.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-13,81.3,81.2,83.04,80.35,15007.26,-2.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-13,5789.19,5788.59,5789.81,5786.84,106080.22,-1.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-13,447.56,448.27,450.13,445.76,54367.24,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-13,79.83,79.07,80.04,78.32,37515.22,2.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-13,5800.21,5801.2,5802.59,5798.77,34423.34,1.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-13,451.08,450.32,451.89,448.7,26736.81,-0.97,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-13,78.45,79.27,80.93,78.23,108393.52,-0.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-13,5754.44,5753.62,5755.93,5752.68,50085.77,-1.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-13,460.33,459.81,461.84,458.78,12081.81,2.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-13,77,76.07,78.14,74.72,13667.71,-2.67,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-13,5823.52,5822.71,5824.77,5821.14,31612.05,-2.47,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-13,443.58,443.31,444.62,441.94,30913.44,-0.66,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-13,77.38,77.6,78.43,77.19,82756.31,-2.36,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-13,5672.52,5673.04,5673.19,5672.44,66675.65,0.99,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-13,458.9,458.24,460.22,457.94,58219.17,-1.76,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-13,74.22,73.85,74.68,71.95,100237.78,1.53,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-13,5912.22,5913.04,5913.44,5910.63,76154.58,-2.62,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-13,445.66,444.99,447.17,444.98,72624.87,-0.07,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-13,77.84,77.39,78.25,76.33,24133.37,0.07,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-13,5929.36,5929.55,5930.84,5927.71,35097.93,2.94,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-13,460.18,460.15,460.63,458.48,101146.04,1.91,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-13,77.44,76.99,79.32,76.31,79445.97,-1.22,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-13,5764.78,5764.68,5766.44,5763.62,27836.3,0.14,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-13,441.67,440.83,441.75,439.05,48484.03,-1.02,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-13,77.51,76.77,78.98,76.57,42203.75,0.83,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-13,5843.36,5844.29,5845.76,5842.08,10484.83,-0.21,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-13,452.09,452.2,452.84,451.29,94619.29,-1.6,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-13,72.7,73.44,74.67,71.8,103931.8,0.11,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-13,5865.39,5864.71,5865.58,5863.31,81130.32,0.03,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-13,450.22,449.52,451.07,448.67,58203.78,-0.09,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-13,77.01,77.61,79.3,76.52,53817.81,-0.26,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-13,5851.63,5852.36,5852.6,5850.75,63885.31,-1.09,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-13,442.51,443.03,444.81,440.67,79265.31,-0.21,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-13,75.32,75.47,75.81,73.53,42833.45,-0.13,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-13,5756.29,5755.41,5756.29,5753.73,105288.07,2.01,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-13,454.44,455.13,457.03,453.13,88640.86,1.12,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-13,73.25,73,74.76,71.71,63844.44,1.5,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-13,5841.77,5842.49,5844.34,5840.35,21990.13,-2.68,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-13,445.64,446.47,447.2,444.75,90214.89,-0.18,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-13,75.25,75.65,77.43,74.83,100049.08,-0.25,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-13,5921.79,5922.04,5924.03,5920.11,54497.38,-2.78,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-13,453.89,453.39,455.75,452.54,77939.05,-1.52,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-13,75.26,75.84,76.23,74.52,102004.78,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-13,5679.62,5678.84,5679.88,5677.71,61046.88,-1.02,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-13,450.04,449.43,450.46,448.55,36153.34,1.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-13,79.2,79.26,81.13,77.23,20073.78,2.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-13,5888.81,5888.11,5889.26,5887.04,77490.64,-0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-13,447.1,446.29,448.36,445.09,28571.94,0.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-13,81.39,81.86,81.92,80.14,75184.33,1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-13,5891.29,5890.75,5893.2,5889.38,61329.03,0.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-13,461.03,461.73,463.18,459.29,83749.51,-0.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-13,82.2,82.15,83.07,81.96,76015.5,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-13,5809.27,5808.82,5810.17,5808.7,78954.44,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-13,461.42,461.41,461.78,461.16,71428.8,0.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-13,81.59,81.91,83.14,79.85,65529.81,2.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-13,82.84,83.06,83.72,81.4,101745.76,2.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-13,5914.1,5913.62,5914.7,5911.86,45489.32,-1.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-13,5679.34,5680.24,5681.56,5677.77,85448.72,2.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-13,462.11,461.56,463.76,460.39,63230.08,-0.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-13,457.02,457.51,457.69,456.82,70549.23,-0.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-13,79.42,80.02,80.26,79,15899.88,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-13,82.45,82.48,82.61,81.93,99171.02,0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-13,5864.57,5864,5864.65,5862.52,35052.45,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-13,5734.85,5734.71,5736.06,5733.71,24383.8,0.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-13,452.77,452.21,453.71,451.61,49069.02,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-13,466.02,465.48,466.57,464.99,17101.18,-2.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-12,80,79.82,80.87,79.4,87066.12,1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-12,5660.56,5659.96,5661.23,5659,94570.01,-1.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-12,461.58,461.62,463.1,461.48,64860.96,-0.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-12,80.93,80.86,81.43,80.25,35320.62,-0.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-12,5748.92,5749.09,5750.99,5747.82,37773.02,1.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-12,463.73,464.07,464.67,462.22,89491.22,-0.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-12,80.11,81.06,81.89,79.09,59220.17,1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-12,5703.51,5702.52,5705.2,5701.54,84742.6,-0.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-12,456.9,455.9,458.8,455.72,63674.26,2.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-12,73.44,73.33,74.9,72.44,93055.59,-2.36,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-12,5702.14,5703.1,5704.6,5700.43,31143.18,2.16,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-12,455.37,455.42,457.16,454.84,46585.67,1.77,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-12,73.5,73.93,75.72,73.17,56931.61,-1.95,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-12,5749.8,5748.87,5750.45,5748.61,20590.33,1.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-12,458.59,458.12,459.89,457.52,69657.3,-2.01,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-12,74.74,73.95,76.69,73.89,77634.08,2.34,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-12,5848.24,5848.78,5850.1,5848.16,63014.41,-0.49,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-12,455.82,454.84,457.55,454.8,70047.4,2.46,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-12,72.84,72.69,74.49,72.45,57799.25,0.42,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-12,5913.65,5912.83,5915.42,5912.62,43827.88,1.07,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-12,448.16,448.88,449.92,446.66,89185.39,0.6,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-12,74.12,73.7,75.9,72.23,72303.89,0.58,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-12,5869.62,5870.51,5872.14,5868.69,12340.55,1.19,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-12,446.62,446.13,447.35,444.8,85064.35,-2,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-12,74.92,75.84,77.5,74.17,102478.12,0.43,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-12,5905.21,5904.72,5905.99,5903.69,21259.39,2.68,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-12,450.56,451.03,451.95,448.8,84615.4,-2.31,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-12,72.24,72.91,73.83,71.84,32236.89,-1.56,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-12,5740.58,5740.23,5741.1,5738.8,83941.16,-2.96,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-12,457.7,457.88,459.73,456.72,46602.43,-0.03,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-12,77.76,77.32,79.27,76.14,72334.88,-0.3,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-12,5793.5,5792.54,5795.2,5791,78853.33,0.69,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-12,459.94,459.54,461.75,458.11,67306.19,-2.11,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-12,74.21,73.56,76.15,72.28,102563.39,-0.84,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-12,5946.23,5945.64,5948.18,5945.62,80800.65,-0.74,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-12,449.65,448.99,451.16,448.2,10964.65,1.58,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-12,77.41,76.97,78.57,76.92,39205.66,-2.41,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-12,5799.08,5799.89,5801.13,5797.11,45294.9,1.4,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-12,459.35,459.42,459.95,457.76,45351.87,0.34,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-12,73.49,73.23,75.25,71.76,51643.35,2.6,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-12,5888.86,5888.9,5890.36,5887.83,69441.49,-0.51,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-12,442.12,442.2,442.75,440.88,12073.99,-1.82,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-12,77.37,76.41,78.11,76.01,25961.38,-0.78,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-12,5823.32,5823.28,5823.93,5822.77,85211,2.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-12,461.92,461.99,462.05,460.27,94771.36,0.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-12,82.19,82.02,82.4,80.42,105218.72,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-12,5733.43,5732.58,5733.74,5732.27,96425.39,-0.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-12,450.98,451.55,453.46,449.54,41257.89,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-12,82.29,82.26,82.52,81.96,16518.17,-0.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-12,5711.1,5711.68,5711.73,5709.29,43654.94,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-12,456.49,455.88,458.02,455.05,41844.53,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-12,82.66,81.83,83.75,81.51,67263.01,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-12,5767.9,5767.94,5768.96,5767.65,105112.37,2.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-12,452.31,451.83,453.35,451.78,63269.83,2.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-12,83.76,83.57,85.28,82.67,37745.7,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-12,81.77,81.29,82.36,80.3,80739.84,2.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-12,5854.19,5854.53,5854.63,5853.41,63095.86,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-12,5857.75,5856.91,5858.76,5855.97,100954.35,1.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-12,458.87,458.8,459.37,458.19,98606.19,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-12,452.15,452.47,453.98,450.91,107981.56,1.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-12,78.8,79.36,80.29,77.85,23552.83,2.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-12,81.48,81.02,82.95,80.76,21009.04,1.15,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-12,5948.26,5947.38,5948.63,5946.95,46249.16,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-12,5923.44,5923.41,5924.45,5921.6,81351.43,-2.52,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-12,461.81,462.53,463.44,460.14,11287.96,1.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-12,451.11,450.4,451.36,449.24,69922.38,-1.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-11,82.06,82.75,83.18,81.53,35116.97,0.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-11,5756.16,5755.55,5756.32,5755.48,10242.03,2.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-11,458.85,458.41,459.62,456.69,93683.24,2.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-11,81.54,81.68,83.51,80.32,87004.38,-2.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-11,5660.17,5661.1,5661.51,5658.96,69197.68,1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-11,462.77,461.87,464.53,461.79,13403.18,1.2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-11,82.68,81.82,84.57,81.47,40959.81,1.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-11,5748.97,5749.38,5750.59,5747.08,57744.34,-2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-11,452.34,451.61,452.77,450.12,55713.15,1.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-11,76.48,77.16,77.47,75.08,91722.05,0.24,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-11,5739.46,5739.75,5740.64,5738.46,36030.96,-1.6,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-11,456.9,456.75,457.47,455.7,95300.02,1.11,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-11,73.81,72.98,75.8,72.2,69714.86,-1.14,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-11,5658.63,5659.56,5661.22,5657.86,75909.36,-2.14,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-11,450.28,449.84,450.75,448.38,39977.24,-2.92,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-11,74.71,75.23,76.5,73.99,62071.31,1.34,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-11,5729.55,5730.54,5730.81,5729.43,24792.34,1.96,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-11,441.22,441.81,441.85,440.61,103892.5,0.65,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-11,73.49,73.45,73.87,73.21,20838.52,1.89,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-11,5832.29,5831.74,5832.79,5831.7,12061.66,0.24,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-11,448.86,448.65,450.43,447.01,93291.91,-2.32,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-11,73.57,72.87,74.08,72.51,76835.42,2.41,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-11,5761.55,5761.93,5762.71,5760.14,67100.85,-2.84,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-11,445.15,446,446.89,443.2,74211.86,2.69,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-11,71.77,72.64,73.88,70.97,36944.19,1.79,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-11,5849.2,5848.89,5849.62,5848.38,100324.6,0.39,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-11,443.37,443.5,444.74,441.43,34945.43,-2.6,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-11,76.49,75.89,77.31,74.3,21955.2,0.65,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-11,5869.15,5868.59,5871.06,5866.61,19297.32,-2.55,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-11,443.48,442.94,444.98,442.92,55126.87,-1.94,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-11,74.28,74.42,74.53,73.34,72340.97,-1.93,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-11,5728.87,5729.04,5729.87,5728.07,26717.14,2.62,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-11,442.16,442.53,444.27,441.38,53122.43,-2.41,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-11,76.26,75.46,77.49,74.07,92462.38,-2.84,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-11,5896.25,5895.96,5896.98,5895.2,101711.68,-0.47,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-11,450.83,451.16,452.04,449.69,37533.03,0.04,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-11,75.28,75.55,76.94,75.27,71094.91,-0.82,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-11,5782.5,5782.33,5784.25,5781.04,101837.73,2.3,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-11,450.51,451.12,452.43,450.24,88296.16,0.93,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-11,75.42,75.71,76.24,74.25,54163.61,1.32,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-11,5734.77,5734.7,5735.17,5734.07,29441.84,-1.64,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-11,446.77,446.97,447.59,445.82,106679.3,-0.64,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-11,81.19,80.49,81.65,78.65,72615.28,2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-11,5733.07,5732.24,5733.62,5730.64,82630.74,1.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-11,451.89,452.38,453.35,451.21,104358.56,-0.28,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-11,83.82,83.45,83.82,81.99,77797.68,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-11,5917.95,5917.75,5918.49,5916.09,74878.45,-2.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-11,446.39,446.94,447.08,445.61,34848.84,2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-11,81.55,81.88,83.41,80.68,57474.42,-0.74,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-11,5837.61,5838.47,5838.61,5836.23,78842.73,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-11,458.13,457.67,458.47,456.63,16089.07,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-11,81.46,82.36,83.79,80.36,50711.06,-0.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-11,5757.31,5757.09,5758.02,5756.38,56910.23,1.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-11,463.64,463.06,465.35,463.06,28298.04,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-11,79.1,79.36,81.24,78.5,95477.03,-1.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-11,80.68,80.57,82.3,80.11,108926.2,0.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-11,5947.8,5948.52,5949.81,5945.93,44031.49,1.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-11,5935.85,5935.84,5936.76,5934.33,60729.06,-2.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-11,458.49,458.75,459.65,457.62,95719.66,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-11,446.73,446.62,446.8,444.78,81958.61,1.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-11,80.81,79.84,81.31,79.54,24256.32,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-11,83.94,83.09,84.37,82.22,30230.61,-1.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-11,5796.74,5797.14,5798.25,5795.22,102417.89,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-11,5940.47,5940.84,5942.4,5939.09,105626.97,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-11,459.56,459.69,460.58,459.23,33658.57,0.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-11,455.4,454.89,455.5,453.36,88739.01,-2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-08,78.42,78.75,78.89,77.36,92475.95,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-08,5927.16,5927.2,5928.02,5925.61,85162.5,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-08,450.61,450.14,451.41,448.45,29927.3,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-08,81.18,80.65,82.26,78.95,84808.85,1.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-08,5905.24,5904.92,5905.61,5903.26,85550.38,1.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-08,447.25,447.27,448.08,446.91,87931.34,-1.81,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-08,81.14,81.19,82.4,79.56,16131.42,2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-08,5792.33,5791.84,5793.55,5790.1,41611.25,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-08,462.7,461.85,464.13,460.78,68995.28,0.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-08,75.89,75.56,76.96,75.48,46766.03,2.32,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-08,5916.89,5916.62,5917.31,5916.21,57314.87,2.64,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-08,441.01,441.25,442.82,439.02,56848.51,0.66,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-08,75.34,75.27,76.11,73.71,89774.7,1.53,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-08,5712.6,5712.63,5713.77,5711.26,35256.85,0.79,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-08,450.75,451.14,451.99,450.65,107020.88,0.06,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-08,71.86,72.76,73.88,70.13,34305.91,-0.33,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-08,5865.18,5865.65,5867.55,5863.96,45837.68,-1.75,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-08,442.66,442.15,443.24,441.39,29218.39,-2.49,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-08,73.11,73.66,74.9,71.74,46161.7,2.13,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-08,5857.07,5857.36,5858.88,5855.1,64933.88,2.84,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-08,449.78,450.72,450.74,449.75,88956.38,-2.56,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-08,75.72,74.9,76.5,73.64,92570.4,0.05,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-08,5690.94,5690.29,5692.48,5689.33,17511.71,1.07,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-08,448.17,448.46,450.36,447.95,74712.45,2.67,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-08,75.26,74.5,75.73,73.13,49011.19,0.59,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-08,5837.9,5837.62,5838.93,5836.32,39181.18,-2.43,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-08,454.36,455.3,455.38,452.43,43392.19,-1.15,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-08,76.88,76.35,77.17,74.66,58032.67,2.42,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-08,5775.36,5775.44,5776.26,5774.26,85533.62,-0.76,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-08,459.05,459.8,461.73,457.4,14171.95,-0.23,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-08,73.8,74.54,76.2,72.36,61017.43,1.1,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-08,5782.79,5782.69,5784.6,5782.41,35384.07,0.85,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-08,448.86,449.86,450.14,446.87,78599.76,0.72,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-08,74.16,73.99,74.66,72.36,108633.52,-0.08,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-08,5773.07,5772.55,5773.26,5771.3,87659.29,1.61,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-08,441.73,441.13,443.23,440.29,60263.94,-2.25,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-08,77.14,76.99,77.31,76.51,108918.23,1.71,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-08,5934.58,5934.27,5936.02,5934.22,96282.14,1.56,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-08,443.71,443.65,444.46,443.5,98252.1,-2,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-08,76.98,77.17,78.44,75.02,54202.23,-2.26,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-08,5680.7,5680.6,5681.36,5679.25,45066,0.3,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-08,449.65,449.84,450.47,447.84,40655.66,-2.72,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-08,78.27,78.71,79.78,77.86,10607.91,-1.72,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-08,5950.32,5949.72,5950.62,5948.37,101774.11,-0.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-08,453.47,452.93,454.94,452.87,98065.68,-1.75,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-08,79.09,79.18,79.42,78.59,98871.23,-2.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-08,5737.89,5738.84,5739.04,5736.63,24772.53,0.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-08,458.38,458.81,460.08,458.29,96683.12,-1.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-08,78.48,79.29,80.52,77.52,32578.26,0.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-08,5705.45,5705.36,5706.05,5704.99,14337.06,2.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-08,458.91,458.8,459.32,457.98,97789.92,1.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-08,82.85,82.36,83.26,81.56,53677.43,0.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-08,5821.59,5821.29,5823.13,5819.98,77804.31,1.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-08,466.13,465.95,467.49,465.56,109428.41,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-08,82.7,83.39,84.69,80.82,16620.96,0.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-08,80.98,81.61,82.24,79.08,69811.94,-0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-08,5735.15,5734.47,5736.49,5733.87,19515.58,-2.82,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-08,5794.02,5794.81,5795.43,5792.49,43038.12,2.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-08,464.71,463.98,466.26,463.17,21158.46,0.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-08,452.73,453.57,455.54,452.11,99055.15,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-08,83.76,83.3,83.95,81.63,107889.86,-1.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-08,79.19,79.39,80.18,78.78,59362.92,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-08,5902.99,5902.67,5903.46,5900.67,102279.72,2.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-08,5787.54,5787.77,5789.77,5787.31,27642.78,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-08,455.1,454.17,455.21,452.43,24810.94,-0.06,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-08,463.59,464.3,466.22,462.47,102363.15,0.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-07,80.42,80.19,82.02,79.13,83521.34,1.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-07,5920.33,5919.96,5920.82,5919.07,94613.73,-2.37,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-07,448.68,449.55,450.89,447.58,90914.52,1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-07,82.02,82.75,83.79,80.41,29663.26,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-07,5717.02,5717.07,5718.13,5715.92,54823.19,0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-07,447.67,448.33,449,446.19,13650.35,-2.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-07,78.95,79.83,80.89,77.43,27330.63,2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-07,5698.97,5699.03,5700.34,5698.06,23142.24,-0.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-07,447.64,446.99,448.34,445.2,21617.26,-0.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-07,76.14,75.29,77.48,74.31,48358.27,-2.42,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-07,5689.11,5689.38,5690.06,5688.06,17893.12,-2.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-07,452.2,451.68,453.69,449.93,50589.92,2.71,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-07,74.54,75.29,76.24,72.96,88241.88,-2.03,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-07,5707.21,5706.65,5707.3,5706.12,50016.12,0.97,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-07,456.6,457.57,458.07,455.4,53700.46,0.63,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-07,71.97,72.72,74.64,70.26,79790.17,0.1,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-07,5895.62,5896.25,5896.99,5893.66,11238.98,-1.02,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-07,458.35,458.38,458.69,457.65,92493.59,2.53,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-07,73.88,73.05,74.8,72.01,93760.57,0.3,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-07,5815.33,5815.26,5816.62,5814.16,105543.3,1.32,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-07,447.13,447.85,449.05,445.78,65768.73,1.21,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-07,73.09,73.01,73.71,72.3,71803.33,-1.65,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-07,5811.84,5811.36,5812.2,5811.18,65058.9,0.89,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-07,456.23,455.76,457.14,455.73,63171.74,2.7,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-07,73.21,73.96,74.77,72.43,69816.27,1.29,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-07,5653.5,5654.1,5654.16,5651.92,65176.42,1.89,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-07,444.55,444.49,446.27,444.31,90510.37,-0.53,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-07,74.62,74.63,74.81,72.78,86557,-1.66,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-07,5793.88,5793.67,5795.58,5792.08,41054.63,-1.11,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-07,456.65,457.4,457.66,456.46,52636.61,-1.01,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-07,74.76,74.58,74.77,74.57,74016.37,-2.08,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-07,5927,5926.96,5927.41,5925.94,106725.87,0.29,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-07,455.11,455.09,455.91,454.33,55797.57,-0.96,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-07,76.71,75.91,77.32,75.4,47377.74,-1.86,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-07,5780.61,5780.02,5780.83,5778.05,105690.22,1.71,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-07,459.59,458.72,460.83,457.13,78184.67,2.79,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-07,76.77,76.63,76.91,75.19,74773.37,-0.75,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-07,5725.06,5724.5,5726.05,5724.24,28490.47,-2.9,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-07,457.32,457.13,458.6,456.65,91717.25,2.74,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-07,72.84,73.83,75.31,71.04,29101.93,0.03,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-07,5937.03,5936.78,5937.23,5934.91,98010.79,-1.12,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-07,459.11,459.67,460.37,458.38,85747.62,-1.82,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-07,78.35,79.03,79.99,76.37,77416.3,1.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-07,5948.6,5949.36,5949.9,5947.37,47462.07,-2.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-07,443.29,443.32,443.37,442.19,39288.76,-2.82,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-07,79.65,80.52,82.31,78.75,83109.97,-2.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-07,5817.94,5817.71,5818.96,5816.69,70836.16,1.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-07,464.13,464.4,465.06,462.78,12499.85,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-07,81.66,82.6,84.35,80.95,55655.47,0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-07,5803.58,5804.33,5805.29,5802.67,98513.25,1.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-07,465.84,464.86,467.47,464.79,67962.36,1.75,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-07,78.63,79.5,79.59,78.27,97997.36,-0.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-07,5663.06,5663.16,5664.23,5662.45,100018.85,1.88,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-07,462.61,463.45,464.6,462.28,72014.45,-2.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-07,79.51,78.64,81.29,78.21,31141.74,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-07,78.75,79.1,81.07,78.05,51252.08,-0.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-07,5839.86,5839.04,5840.9,5837.08,66364.89,-0.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-07,5912.33,5911.9,5912.58,5911.34,35765.35,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-07,460.43,460.75,462.06,459.59,94119.94,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-07,456.39,455.88,457.81,454.41,13673.79,-1.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-07,81.08,81.29,81.35,81.01,92273.96,-0.2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-07,82.09,81.66,82.96,79.93,100943.2,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-07,5729.95,5730.1,5731.15,5728.4,66333.71,2.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-07,5887.65,5887.22,5887.97,5886.86,60174.45,1.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-07,456.25,456.15,457.37,454.46,77821.37,0.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-07,455.77,455.02,456.53,454.16,87858.23,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-06,79,80,80.3,78.37,14862.16,2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-06,5942.73,5943.63,5944.35,5941.11,23576,1.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-06,446.33,446.51,448.27,445.78,44678.42,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-06,80.99,80.82,82.27,79.23,14246.6,1.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-06,5676.22,5676.48,5676.99,5675.2,70982.62,2.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-06,457.83,457.37,459.32,456.98,66554.49,2.71,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-06,80.52,80.95,82.18,80.26,32078.4,-0.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-06,5836.72,5837.02,5838.35,5834.82,10195.17,1.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-06,451.61,451.23,453.38,450.27,31750.45,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-06,75.91,75.67,77.05,75.52,12653.43,-1.6,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-06,5781.67,5781.52,5783.15,5779.99,92541.13,1.92,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-06,459.24,458.24,459.81,456.42,24617.69,-0.13,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-06,77.37,76.91,77.87,75.95,21290.14,2.59,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-06,5830.3,5829.67,5831.76,5829,81350.76,1.2,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-06,459.24,459.76,460.76,458.88,38310.79,1.31,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-06,74.44,74.23,75.95,72.94,64353.9,-1.75,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-06,5917.71,5918.56,5919.97,5917.64,50561.38,0.74,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-06,444.41,444.4,445.91,443.47,55073.87,-0.27,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-06,75.82,75.87,76.3,74.77,73485.45,0.26,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-06,5899.85,5899.9,5899.91,5898.86,31169.17,-1.37,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-06,440.23,441.13,442.38,439.32,12964.98,-1.68,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-06,74.49,75.42,77.11,73.77,33586.95,-1.71,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-06,5872.03,5871.07,5873.14,5869.65,100837.97,-2.12,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-06,441.34,440.5,441.97,438.67,92572.98,2.4,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-06,75.52,75.5,77.4,74.88,49797.38,-0.21,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-06,5928.03,5927.09,5928.64,5925.67,23318.77,-0.74,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-06,443.97,444.15,445.74,443.08,55630.59,-0.68,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-06,73.42,73.88,74.49,72.5,97260.82,-1.5,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-06,5767.45,5767.64,5768,5767.32,90482.49,-1.13,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-06,447,446.92,448.53,445.51,11363.31,2.53,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-06,76.21,76.46,77.94,74.31,52988.75,2.66,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-06,5852.16,5852.32,5852.7,5851.03,95965.43,1.26,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-06,448.73,448.78,449.11,447.35,85559.7,-1.62,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-06,75.58,76.33,77.5,75.35,103182.93,1.88,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-06,5825.25,5825.19,5825.31,5823.86,100825.66,2.76,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-06,455.45,454.61,457.3,452.7,107354.32,1.17,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-06,73.04,72.75,74.84,71.27,56531.25,-1.29,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-06,5785.19,5784.52,5786.21,5782.91,82260.06,-0.86,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-06,458.96,458.78,460.87,456.89,103902.98,-0.89,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-06,73.51,74.48,75.1,72.95,49733.48,-0.95,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-06,5693.38,5694,5694.42,5692.52,44035,-1.85,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-06,458.44,459.24,460.14,457.97,73541.76,-0.66,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-06,78.78,79.4,79.68,77.19,92839.61,0.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-06,5939.36,5940.09,5940.6,5939.13,99862.5,0.48,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-06,459.69,460.37,461.27,459.47,25746.8,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-06,83.65,82.78,83.9,82.6,32070.95,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-06,5712.97,5712.97,5713.83,5711.03,88659.89,0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-06,463.54,463.58,464.38,462.69,67174.23,2.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-06,78.97,79.5,80.36,78.1,103249.03,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-06,5814.32,5814.78,5815.49,5813.62,102945.66,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-06,446.62,446.66,447.96,446.45,79431.26,-2.66,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-06,82.74,83.23,84.76,82.57,62406.57,-0.52,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-06,5673.83,5673.62,5675.32,5672.19,29940.56,-2.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-06,466.63,465.77,467.65,465.56,101838.08,-0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-06,82.06,82.82,83.01,80.06,56398.07,1.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-06,80.21,81.08,82.28,78.84,16240.86,1.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-06,5764.74,5764.04,5766.57,5762.14,93478.75,1.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-06,5865.48,5864.86,5865.95,5862.88,46010.44,1.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-06,461.5,461.31,462.1,459.37,15866.23,2.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-06,457.58,458.36,459.19,456.85,34883.05,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-06,80.14,80.79,81.01,80.02,52519.74,-1.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-06,81.71,81.98,83.45,80.26,42242.28,2.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-06,5813.87,5814.31,5815.96,5813.3,51606.83,1.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-06,5928.15,5928.11,5929.01,5926.42,27768.95,2.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-06,450.51,449.88,450.85,448.07,57952.88,-2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-06,449.78,449.1,451.69,448.68,56699.71,1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-05,81.27,81.09,81.66,79.26,35521.62,1.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-05,5778.58,5779.53,5780.07,5778.11,28943.56,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-05,455.3,454.69,456.66,454.58,88876.96,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-05,80.9,81.2,82.61,79.59,26159.22,-2.27,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-05,5739.9,5740.81,5741.63,5738.63,88403.77,2.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-05,456.41,456.52,457.35,455.14,89770.07,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-05,78.65,79.39,81.32,76.98,51460.33,-0.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-05,5707.47,5706.63,5707.63,5705.98,89269.63,2.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-05,454.95,454.65,456.2,453.13,82950.05,-1.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-05,73.8,73.78,74.29,72.2,97373.37,-0.27,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-05,5726.69,5726.73,5728.65,5726.02,43608.15,2.42,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-05,448.97,448.82,450.61,448.43,42723.51,0.02,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-05,73.61,73.86,74.05,73,97766.18,1.25,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-05,5742.05,5741.78,5743.39,5740.6,68541.91,1.43,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-05,453.75,452.81,455.22,450.9,65073.91,-2.73,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-05,76.87,76.62,76.92,76.52,88273.06,1.44,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-05,5725.02,5725.5,5726.04,5724.07,98219.2,1.73,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-05,458.18,459.13,460.41,456.88,73574.62,0.36,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-05,72.97,73.19,74.74,71.53,90281.05,-0.38,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-05,5852.05,5852.39,5853.34,5851.28,32076.99,-1.5,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-05,457.4,458.04,459.86,456.79,101328.1,0.15,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-05,77.71,77.34,79.11,75.64,100049.17,1.98,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-05,5883.78,5884.57,5885.97,5881.9,35215.73,-2.03,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-05,454.37,454.12,454.6,453.34,11814.27,2.56,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-05,77.42,76.45,79.18,76.18,23250.63,-0.19,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-05,5831.45,5832.24,5833.69,5830.38,83008.24,-1.99,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-05,454.49,455.41,455.62,453.15,66696.57,-1.39,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-05,75.86,75.03,76.85,73.87,44257.01,0,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-05,5882.95,5882.87,5882.97,5882.72,20923.61,-2.18,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-05,457.21,458.13,458.21,456.98,79726.74,-0.47,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-05,74.31,74.93,75.18,73.62,65201.21,-0.74,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-05,5756.28,5756.9,5757.97,5755.33,10416,2.35,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-05,447.65,447.47,448.84,445.95,14712.93,-1,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-05,77.8,77.11,79.77,77.02,28707.49,1.75,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-05,5813.83,5813.91,5813.99,5812.07,25475.95,-1.68,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-05,454.06,454.96,456.45,453.57,86708.07,1.06,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-05,76.19,75.44,77.42,75.29,105619.48,-2.5,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-05,5664.81,5665.36,5666.09,5662.9,32343.72,2.54,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-05,453.12,452.99,454.3,452.86,28409.4,-0.3,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-05,77.32,77.02,78.84,76.51,37351.92,0.43,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-05,5683.02,5682.95,5683.03,5682,20392.7,-0.5,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-05,446.78,447.28,447.85,445.11,49447.94,1.76,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-05,79.48,78.79,79.8,78.72,34642.64,-0.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-05,5944.92,5944.44,5946.64,5944.37,87473.43,-0.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-05,460.74,461.58,462.14,459.05,71348.62,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-05,81.64,81.62,82.33,81.46,65581.73,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-05,5761.69,5762.04,5763.48,5759.73,94990.4,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-05,456.29,457.27,458.27,456.06,63990.74,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-05,80.58,79.6,81.72,79.32,53012.09,-0.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-05,5798.39,5797.65,5799.84,5797.15,26188.13,0.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-05,464.33,463.67,466.04,463.54,70292.58,-1.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-05,82.22,82.79,84.76,80.33,62747.34,0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-05,5677.66,5678.11,5679.52,5677.6,49985.65,-2.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-05,449.28,449.2,449.7,447.39,41024.61,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-05,81.14,81.72,82.23,79.45,92565.72,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-05,80.82,80.27,81.27,79.58,27514.8,-1.69,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-05,5713.94,5714.08,5715.2,5712.92,12033.77,2.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-05,5863.87,5864.1,5865.4,5862.07,81246.25,-2.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-05,464.41,465.3,466.65,463.43,88991.56,2.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-05,464.52,463.56,466.07,462.98,93818.8,1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-05,81.25,82.25,82.89,80.32,106632.2,1.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-05,81.94,82.06,83.37,80.01,22849.22,-2.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-05,5740.78,5741.04,5742.16,5740.77,30235.9,1.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-05,5666.11,5665.39,5667.98,5664.74,101764.23,1.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-05,447.65,447.91,449.55,446.8,76306.2,2.11,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-05,447.29,446.47,447.32,445.8,64409.8,-0.46,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-04,80.61,80.69,81.41,79.75,109251.56,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-04,5942.41,5942.1,5942.94,5941.54,90652.23,0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-04,457.8,458.09,459.5,457.76,27872.45,2.12,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-04,82.52,81.71,84.46,79.78,53763.46,-2.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-04,5793.06,5793.52,5794.31,5792.33,100863.01,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-04,451.95,452.5,452.93,450.11,38393.53,-2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-04,81.39,81.39,82.01,79.52,66889.29,0.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-04,5714.94,5715.46,5716.9,5714.22,85539.32,0.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-04,459.38,458.49,459.69,456.55,56670.79,0.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-04,74.28,74.48,76.44,72.46,104649.52,-2.74,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-04,5832.24,5833.02,5834.68,5830.31,24072.18,-0.67,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-04,453.95,453.04,455.36,451.3,61423.93,-2.62,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-04,76,75.42,77.29,74.52,25478.93,-1.6,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-04,5788,5788.61,5788.7,5786.22,16800.63,1.94,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-04,449.96,449.37,450.76,447.47,63779.3,0.65,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-04,73.02,73.39,74.47,72.83,68722.21,2.76,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-04,5725.48,5725.17,5727.2,5724.01,11145.36,-1.05,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-04,454.11,453.7,454.67,452.62,96012.41,-2.88,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-04,76.4,75.95,76.97,75.86,46115.12,-0.62,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-04,5883.82,5884.13,5885.44,5882.09,86684.44,-1.44,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-04,449.17,450.16,450.27,449.06,78189.56,2.01,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-04,75.99,76.88,77.71,74.24,74596,-1.12,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-04,5794.79,5793.85,5796.63,5792.99,57022.15,-0.18,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-04,450.97,451.09,451.39,450.77,23190.35,-0.13,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-04,77.16,76.52,78.25,75.71,68942.77,-0.93,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-04,5652.73,5651.75,5653.87,5651.46,71305.61,2.37,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-04,450.32,449.35,451.35,447.87,87104.26,-2.2,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-04,73.98,73.65,75.61,73.08,92788.02,2.63,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-04,5695.11,5694.59,5697.03,5693.91,26154.22,-1.16,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-04,441.06,441.12,441.74,440.81,96677.23,-2.99,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-04,74.03,74.04,74.53,73.62,50710.27,0.09,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-04,5896.02,5896.34,5897.49,5895.17,57012.94,2.13,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-04,441.12,440.19,441.79,439.96,68572,-1.45,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-04,73.35,73.11,74.79,71.93,31917.33,-2.56,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-04,5786.04,5785.75,5786.4,5785.55,13911.13,2.84,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-04,454.68,455.55,455.75,453.52,37759.61,2.85,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-04,74.95,74.23,76.3,72.67,28498.93,-2.77,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-04,5870.93,5871.01,5872.46,5869.03,39931.09,-2.01,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-04,448.07,447.75,448.7,446.11,36129.71,-1.41,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-04,75.95,75.3,77.94,74.21,60526.79,-0.06,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-04,5888.78,5888.57,5889.6,5887.73,90794.62,-2,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-04,456.09,455.89,457.21,454.53,27376.96,1.25,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-04,80.52,79.99,81.83,79.09,58107.96,0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-04,5661.21,5661.63,5662.03,5659.24,51818.95,1.61,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-04,442.64,443.17,444.99,441.91,54590.07,0.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-04,80.37,80.45,80.69,80.15,96860.25,-0.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-04,5805.16,5804.94,5806.96,5804.83,17831.43,1.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-04,463.29,464.19,465.92,462.48,108772.99,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-04,83.66,83.13,83.68,82.76,58166.3,2.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-04,5706.08,5705.24,5707.97,5704.99,48344.93,-2.16,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-04,458.02,458.32,458.88,456.07,79373.66,-2.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-04,82.79,83.34,84.81,81.49,19187.56,0.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-04,5697.99,5697.06,5698.91,5695.29,108051.79,1.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-04,461.78,461.55,463.23,461.41,98331.92,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-04,82.85,82.58,84.39,80.83,80503.7,0.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-04,79.77,79.74,80.27,78.41,10072.8,-0.82,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-04,5774.79,5775.03,5776.95,5774.25,79463.05,1.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-04,5899.05,5899.25,5900.52,5898.63,71307.69,1.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-04,466.67,465.92,467.84,465.61,79882.37,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-04,462.5,463.23,463.61,461.03,85565.3,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-04,82.18,82.57,82.85,80.3,83900.52,1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-04,81.93,82.29,84.01,80.25,66034.93,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-04,5715.64,5714.74,5715.92,5714.13,35120.6,0.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-04,5875.98,5876.63,5878.31,5874.11,42721.16,1.39,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-04,459.85,460.39,460.81,458.04,86014.24,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-04,456.57,455.92,457.72,454.96,69008.47,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-08-01,82.44,82.39,82.44,81.94,28889.84,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-08-01,5682.25,5682.23,5683.83,5680.71,97726.77,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-08-01,450.3,451.27,452.59,449.95,88082.53,2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-08-01,78.76,79.34,80.86,77.08,36283.3,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-08-01,5869.47,5869.14,5869.65,5867.82,80910.42,1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-08-01,455.91,455.8,457.19,454.08,43156.73,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-08-01,79.34,80.15,81.52,78.66,58403.78,1.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-08-01,5785.09,5785.67,5787.47,5783.33,75118.75,-1.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-08-01,446.47,446.38,447.66,445.38,20679.77,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-08-01,75.29,75.35,75.47,73.6,47686.07,-0.87,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-08-01,5891.2,5891.58,5892.68,5889.75,49453.83,-0.37,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-08-01,450.64,450.32,451.99,449.04,105468.28,2.82,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-08-01,73.03,73.19,73.24,72.73,18525.23,-0.5,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-08-01,5836,5835.75,5837.86,5835.49,79426.98,-0.61,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-08-01,456.87,455.96,458.81,454.73,24182.8,-0.14,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-08-01,74.13,73.93,75.2,72.94,72467.84,0.09,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-08-01,5712.06,5711.54,5712.25,5711.37,24121.55,-1.74,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-08-01,458.39,457.46,459.99,457.26,48830.98,1.91,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-08-01,74.66,73.73,76.08,72.01,31519.1,-2.9,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-08-01,5815.5,5815.27,5816.91,5814.04,78087.37,2.68,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-08-01,453.79,453.41,455.12,452.79,57854.5,1.34,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-08-01,77.86,77.26,79.37,76.97,31737.83,-0.82,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-08-01,5674.61,5674.21,5674.78,5674.05,32851.8,0.27,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-08-01,455.97,455.76,456.64,454.01,23998.87,1.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-08-01,76.59,75.59,77.02,74.04,90700.76,-0.64,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-08-01,5874.71,5874.73,5875.64,5873.62,77422.33,0.95,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-08-01,447.94,448.88,450.85,447.43,64605.79,-2.97,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-08-01,76.83,76.92,78.37,76.07,18634.76,0.45,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-08-01,5787.61,5786.97,5788.25,5785.36,65037.94,-1.72,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-08-01,454.18,455.02,455.33,453.3,64911.26,-0.27,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-08-01,73.08,73.85,75.12,71.5,16135.25,2.41,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-08-01,5771.9,5771.39,5772.42,5770.73,79136.21,-1.87,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-08-01,452.2,452.72,454.43,451.27,68395.37,2.68,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-08-01,77.89,77.45,78.35,77.27,22287.31,-2.72,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-08-01,5858.2,5858.17,5859.59,5857.37,97315.19,-1.98,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-08-01,459.26,459.11,460.65,457.25,38717.24,-0.86,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-08-01,74.03,74.89,76.2,73.82,52776.64,-2.68,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-08-01,5783.38,5782.52,5783.87,5781.54,82480.71,0.51,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-08-01,447.16,447.62,448.74,445.32,62139.41,-0.14,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-08-01,74.55,74.31,75.62,72.81,50713.72,0.35,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-08-01,5830.78,5830.55,5831.39,5830.45,15025.06,-2.93,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-08-01,442.44,442.92,444.13,441.88,80947.22,2.59,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-08-01,78.6,77.94,80.2,76.9,102537.77,1.14,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-08-01,5655.32,5656.19,5657.77,5653.63,77975.54,-1.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-08-01,458.06,458.18,460.02,456.57,19665.61,-2.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-08-01,78.62,79.08,80.14,77.45,49955.79,-0.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-08-01,5878.46,5879.41,5880.47,5877.06,51256.89,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-08-01,460.11,459.33,461.56,457.41,10865.93,0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-08-01,81.85,81.8,83.2,80.05,79687.89,-2.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-08-01,5895.33,5895.75,5896.07,5895.04,17220.54,2.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-08-01,464.73,464.93,465.09,463.19,91343.31,-2.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-08-01,79.37,79.53,79.65,78.11,76515.51,-0.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-08-01,5885.02,5884.4,5886.28,5884.08,14921.66,2.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-08-01,462.47,461.82,463.1,460.81,97247.28,0.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-08-01,81.3,80.42,82.18,79.14,37622.89,-0.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-08-01,80.72,81.68,82.16,80.66,18522.06,-1.45,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-08-01,5788.07,5787.56,5788.42,5785.86,98400.99,1.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-08-01,5910.44,5910.73,5911.58,5910.34,84864.12,1.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-08-01,449.82,448.9,450.82,447.6,14774.95,-0.03,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-08-01,455.22,456.19,456.88,453.25,29388.33,0.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-08-01,79.5,80.06,81.86,78.45,90948.4,1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-08-01,81.67,82.21,83.37,81.24,59150.47,0.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-08-01,5699.87,5698.94,5700.61,5698.76,27789.75,1.03,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-08-01,5685.06,5684.71,5686.43,5684.36,29296.88,1.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-08-01,462.18,462.83,463.45,461.77,104404.17,-1.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-08-01,455.98,455.49,457.72,455.16,83502.58,0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-31,80.45,81.2,82.11,80.12,12447.34,2.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-31,5866.8,5866.76,5868.52,5865.64,17068.09,-0.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-31,459.64,458.86,460.1,457.79,33196.82,2.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-31,78.49,78.7,79.26,77.78,44166.47,2.48,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-31,5939.77,5939.43,5940.05,5937.82,33235.57,-0.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-31,448,447.18,448.5,446.91,16165,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-31,83.58,82.7,83.68,81,32532.08,1.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-31,5839.98,5840.54,5840.69,5838.44,57696.93,1.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-31,455.51,454.53,456.93,454.09,82540.26,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-31,73.6,73.91,74.3,73.24,34829.28,-1.65,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-07-31,5767.74,5767.1,5768.23,5765.49,107758.47,0.91,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-07-31,445.3,445.18,446.97,443.57,13936.38,2.5,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-07-31,73.97,73.14,75.36,71.85,107334.36,2.77,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-07-31,5926.31,5926.3,5928.29,5925.15,13751.38,2.52,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-07-31,458.37,458.32,459.29,457.96,83001.35,2.94,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-07-31,73.68,73.46,74.89,71.51,21456.32,1.66,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-07-31,5941.07,5941.6,5942.25,5940.61,93554.32,0.61,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-07-31,449.14,448.83,449.15,447.06,60251.95,1.9,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-07-31,74.07,73.5,74.18,72.57,84371.65,1.93,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-07-31,5802.72,5803.53,5805.49,5801.36,64031.11,2.14,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-07-31,447.43,448.26,448.26,446,108554.93,-0.19,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-07-31,74.35,74.88,76.55,73.86,44242.79,-2.78,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-07-31,5768.28,5769.22,5769.56,5767.2,80178.76,-2.63,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-07-31,441.17,440.65,441.86,440.38,107509.81,1.26,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-07-31,74.71,73.89,75.41,72.3,76963.08,1.13,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-07-31,5716.43,5715.64,5718.19,5714.37,20133.37,2.47,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-07-31,450.13,450.35,450.79,448.78,93903.54,2.59,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-07-31,73.06,73.88,75.27,72.51,16546.79,0.35,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-07-31,5651.7,5652.11,5652.67,5651.23,77415.91,2.22,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-07-31,447.99,447.76,448.24,446.84,67393.91,2.03,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-07-31,76.1,76.48,77.38,75.89,80311.25,-0.08,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-07-31,5753.54,5754.4,5755.99,5752.42,44589.45,2.69,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-07-31,453.58,453.26,454.74,453.01,48080.68,-2.8,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-07-31,72.48,72.69,73.44,70.63,81324.31,1.37,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-07-31,5800.24,5799.78,5801.92,5798.02,35773.68,0.62,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-07-31,454.63,454.71,454.72,453.71,96677.39,-0.73,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-07-31,75.12,74.73,75.29,73.17,99085.43,-0.66,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-07-31,5854.99,5855.1,5855.84,5854.41,10458.7,0.26,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-07-31,443.62,444.5,444.88,443.42,41110.22,1.42,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-07-31,73.08,72.55,73.38,72.47,42071.05,2.44,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-07-31,5868.12,5867.66,5869.57,5865.82,97485.85,-1.67,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-07-31,440.97,440.21,441.88,438.97,43314.52,1.6,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-07-31,77.19,76.53,78.41,75.63,69143.48,-2.99,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-31,5712.94,5712.07,5714.19,5711.23,69073.75,-2.71,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-31,446.83,447.33,448.71,446.58,57848.3,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-31,82.69,82.53,84.33,80.69,55752.4,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-31,5947.12,5947.91,5948.92,5945.97,10826.54,2.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-31,450.51,450.94,450.97,448.99,77667.29,1.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-31,82.3,83.3,84.78,81.07,84777.09,-0.36,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-31,5844.47,5844.78,5846.71,5844.27,87601.08,-2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-31,463.71,463.62,464.38,461.83,30688.56,-1.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-31,81.9,82.42,83.79,81.16,96920.71,1.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-31,5916.55,5915.66,5918.49,5915.52,99274.52,2.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-31,451.94,451.71,452.42,449.88,40766.95,-0.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-31,81.16,80.52,81.64,78.81,18039.17,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-31,82.27,81.51,83.84,80.97,76668.98,-0.65,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-31,5767.91,5767.78,5768.48,5767.42,40591.64,1.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-31,5836.32,5836.9,5838.84,5834.89,102094.93,1.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-31,450.49,450.54,451.6,448.78,76177.44,0.59,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-31,464.59,465.49,466.85,463.93,15369.4,0.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-31,81.14,81.04,82.64,79.04,85328.38,-0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-31,83.21,83.22,83.6,81.38,102020.6,1.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-31,5833.13,5832.92,5834.34,5832.55,51538.27,-2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-31,5814.05,5813.38,5815.73,5812.22,74285.48,2.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-31,460.41,459.72,461.12,457.99,24683.63,2.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-31,461.31,460.64,462.61,458.79,48238.32,-2.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-30,81.86,82.24,82.72,81.83,95651.73,-2.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-30,5724.93,5725.46,5725.79,5723.56,44080.81,1.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-30,451.46,451.81,452.99,449.5,58224.62,-1.05,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-30,81,81.03,82.49,79.11,27479.11,-1.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-30,5754.04,5754.39,5754.42,5753.77,74287.25,-1.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-30,449.78,450.31,451.01,448.02,11999.41,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-30,79.65,80.36,82.11,78.65,72380.83,-0.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-30,5801.97,5801.96,5802.28,5801.24,52656.7,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-30,454.73,454.96,456.05,453.66,61731.99,2.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-30,77.12,77.32,79.21,76.4,79612.23,1.4,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-07-30,5766.96,5767.64,5769.5,5766.27,66995.61,2.02,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-07-30,441.06,440.5,442.19,439.21,91144.32,-2.56,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-07-30,75.59,75.14,76.25,73.51,57429.97,2.4,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-07-30,5773.96,5774.36,5775.79,5773.74,54386.09,-1.57,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-07-30,443.09,442.41,444.89,442.16,28827.15,-0.58,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-07-30,74.63,75.35,76.53,73.06,105031.86,-2.77,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-07-30,5789.57,5788.6,5790.03,5786.71,83673,0.44,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-07-30,448.67,448.43,450.19,447.38,101615.64,1.39,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-07-30,72.79,73.74,75.23,71.49,20329.59,-1.61,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-07-30,5846.65,5846.85,5847.68,5846,85840.92,0.06,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-07-30,457.09,457.3,457.47,455.68,38023.98,2.94,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-07-30,76.26,75.55,76.55,73.63,102364.7,0.35,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-07-30,5914.44,5914.58,5914.73,5913.7,103786.24,1.21,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-07-30,448.42,447.5,448.71,446.71,97695.31,2.22,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-07-30,76.46,76.16,76.61,74.87,45771.64,1.69,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-07-30,5801.1,5801.95,5802.71,5800.29,57222.68,-2.73,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-07-30,444.38,444.97,445.99,442.64,109483.66,1.8,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-07-30,77.84,77.43,78.15,77.18,54093.57,-0.93,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-07-30,5738.1,5738.93,5740.21,5737.81,68727.99,1.78,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-07-30,456.13,456.25,457.63,454.44,14136.46,-1.4,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-07-30,74.32,74.04,75.25,73.75,33296.1,0.23,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-07-30,5653.2,5653.31,5653.9,5651.25,35015.46,0.21,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-07-30,451.77,451.21,453.73,449.76,81008.42,2.93,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-07-30,73.44,73.78,73.81,72.33,16455.38,-1.66,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-07-30,5753.68,5752.94,5755.11,5752.76,20417.19,-0.97,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-07-30,445.26,446,447.38,444.01,69473.23,0.82,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-07-30,72.05,72.66,72.68,70.48,73378.09,-2.89,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-07-30,5942.01,5941.12,5942.19,5940.04,11960.64,0.66,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-07-30,445.21,445.13,447.05,444.62,43145.86,-2.73,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-07-30,75.35,75.97,76.96,73.72,73659.55,-0.21,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-07-30,5857.84,5857.39,5859.42,5856.82,74613.83,-2.84,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-07-30,441.51,441.95,442.02,440.43,42126.27,-0.38,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-07-30,78.71,79.42,80.31,76.74,101365.12,0.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-30,5780.03,5780.68,5781.49,5779.57,94755.99,2.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-30,454.64,454.77,454.86,452.97,81305.64,-0.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-30,81.11,81.53,82.7,80.47,64916.12,2.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-30,5832.39,5831.4,5833.16,5830.05,61554.53,0.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-30,452.21,451.64,452.96,450.39,42759.94,2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-30,82.65,82.72,84.61,82.62,50351.75,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-30,5934.19,5934.24,5936.09,5933.87,102601.7,-0.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-30,456.21,455.34,457.16,454.1,99208.39,0.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-30,81.59,82.13,84.01,79.82,63968.37,2.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-30,5954.5,5954.77,5955.62,5954.45,39150.24,-2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-30,455.61,455.95,457.59,455,37451.26,2.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-30,80.19,80.71,82.06,79.12,96311.23,0.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-30,83.16,82.55,85.08,81.55,20400.38,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-30,5895.82,5894.96,5897.71,5894.02,88713.31,0.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-30,5930.13,5930.54,5930.72,5929.51,76593.79,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-30,463.78,463.51,465.48,463.38,26749.88,1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-30,447.63,447.17,449.11,446.92,84140.36,1.85,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-30,83.78,83.38,85,82.04,18323.36,-0.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-30,80.65,80.45,81.67,79.22,96086.84,0.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-30,5889.21,5889.48,5891.21,5888.14,59807.47,0.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-30,5874.88,5874.86,5875.14,5873.71,60850.67,-0.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-30,446.5,446.77,448.54,444.93,11621.99,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-30,454.12,453.15,455.81,451.69,83336.01,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-29,82.17,81.49,82.6,80.33,13577.39,0.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-29,5711.49,5710.54,5712.31,5708.98,37041.89,0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-29,462.96,462.48,463.29,462.44,60156.92,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-29,79.26,79.89,81.23,78.51,21510.82,0.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-29,5720.08,5720.53,5721.24,5720.06,80399.63,2.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-29,459.43,459.7,461.34,459.04,102775.09,0.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-29,82.6,83.23,84.7,80.87,62031.61,2.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-29,5736.63,5737.33,5738.92,5735.72,46408.58,2.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-29,457.25,457.8,459.36,455.65,37525.89,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-29,75.28,74.67,76.82,74.59,56511.04,1.49,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-07-29,5891.57,5891.39,5892.04,5889.91,89341.09,-1.15,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-07-29,459.06,459.97,461.92,458.04,90797.13,0.27,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-07-29,74.92,75.87,76.24,73.7,77020.24,-0.08,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-07-29,5830.37,5830.97,5832.53,5829.18,65171.95,-1.82,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-07-29,443.76,444.21,445.91,442.23,20839.59,0.37,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-07-29,72.47,73.16,73.3,72.06,55545.46,-1.95,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-07-29,5911.29,5910.32,5911.93,5908.39,13699.69,1.28,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-07-29,449.49,449.78,451.3,448.38,100130.24,-0.23,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-07-29,75.48,76.4,77.81,75.47,79493.35,1.77,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-07-29,5686.34,5687.04,5688.72,5686.15,53649.8,-1.34,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-07-29,446.68,445.79,446.93,445.64,24798.34,-1.24,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-07-29,76.67,76.06,77.79,75.07,44612.61,-1.29,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-07-29,5768.37,5769.21,5769.63,5766.84,81782.22,2.41,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-07-29,445.28,444.56,446.6,444.26,104440.14,1.79,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-07-29,75.1,75.29,75.8,73.45,90146.64,1.08,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-07-29,5804.44,5804.64,5806.1,5803.52,56853.37,-1.62,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-07-29,441.36,442.29,443.39,440.39,70025.83,2.94,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-07-29,72.04,72.82,73.8,71.85,67484.73,-0.42,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-07-29,5775.19,5774.69,5776.13,5774.08,92969.19,0.19,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-07-29,457.02,457.2,458.69,455.18,56690.5,1.17,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-07-29,73.7,73.03,75.27,71.55,108947.28,1.72,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-07-29,5939.21,5939.41,5941.3,5938.49,100790.57,-2.66,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-07-29,443.61,443.34,445.47,443.16,109601.15,-0.11,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-07-29,76.56,77.1,78.42,74.86,75711.52,-0.1,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-07-29,5683.63,5682.65,5684.64,5682.27,62979.67,1.27,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-07-29,442.35,442.08,444.11,441.93,83605.48,2.72,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-07-29,76.51,76.63,77.89,74.98,106543.53,-1.82,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-07-29,5685.77,5686.53,5687.08,5684.58,93731.06,2.25,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-07-29,452.28,451.79,452.65,450.38,26243.16,0.25,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-07-29,71.84,72.66,74.47,71.09,36546.21,-0.83,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-07-29,5763.53,5763.87,5764.38,5763.16,72375.59,2.43,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-07-29,442.15,442.08,443.46,441.19,105470.41,-0.85,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-07-29,76.45,76.79,78.54,75.21,95882.96,-0.29,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-29,5728.66,5729.11,5730.08,5727.01,99954.49,2.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-29,443.11,443.75,445.58,441.73,86504.63,0.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-29,80.3,79.64,80.42,78.21,57888,0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-29,5676.21,5676.42,5676.72,5675.4,79503.39,0.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-29,455.36,454.71,456.23,453.4,72146.95,1.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-29,81.01,80.17,81.84,78.59,51068.67,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-29,5698.92,5698.19,5700.8,5696.49,48939.05,-1.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-29,462.1,462.42,464.08,460.63,18105.85,1.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-29,80.92,80.08,81.23,78.75,101504.83,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-29,5850.17,5849.94,5852.09,5848.63,109223.43,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-29,459.81,459.85,460.73,458.07,68967.86,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-29,79.85,79.13,80.77,78.98,49475.69,1.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-29,80.39,79.74,80.8,78.96,92366.22,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-29,5784.93,5784.35,5786.63,5782.81,59150.85,-0.99,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-29,5713.78,5714.64,5715.46,5713.53,20185.63,2.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-29,461.8,462.46,463.3,461.21,59471.49,2.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-29,448.56,449.37,451.28,447.97,12608.12,2.01,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-29,83.15,83.08,85.11,81.72,87577.29,-2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-29,81.95,81.73,83.48,81.68,71972.25,1.8,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-29,5816.65,5816.24,5816.66,5814.64,20247.8,-0.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-29,5727.04,5727.59,5727.71,5726.07,92551.35,1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-29,448.12,448.6,449.16,446.55,62649.13,0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-29,455.92,454.98,456.83,454.1,20488.93,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-28,81.15,81.12,82.93,79.16,102666.48,-1.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-28,5873.8,5873.43,5874.38,5872.65,20044.94,2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-28,446.03,446.64,446.85,445.3,66668.4,-0.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-28,78.89,78.89,79.02,77.48,37412.35,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-28,5696.75,5695.84,5697.94,5694.53,100063.52,-1.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-28,453.79,454.26,455.32,453.15,81869.87,2.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-28,81.91,82.79,83.18,81.35,91647.56,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-28,5737.63,5736.82,5738.04,5736.19,107454.98,-0.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-28,449.85,449.45,449.97,448.12,60511.47,-2.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-28,72.43,73.15,74.77,71.4,38033.29,-2.44,金投网,Sat May 23 14:44:30 CST 2026 +白银,2025-07-28,5848.35,5848.68,5848.94,5847.75,82649.77,0.22,金投网,Sat May 23 14:44:30 CST 2026 +黄金,2025-07-28,447.66,448.14,448.7,447.46,29661.8,2.43,金投网,Sat May 23 14:44:30 CST 2026 +原油,2025-07-28,74.35,73.42,76.24,72.92,77533.21,1.16,金投网,Sat May 23 13:55:37 CST 2026 +白银,2025-07-28,5656.97,5656.32,5657.14,5654.58,98630.38,1.21,金投网,Sat May 23 13:55:37 CST 2026 +黄金,2025-07-28,455.3,455.89,455.94,453.71,91381.99,-0.35,金投网,Sat May 23 13:55:37 CST 2026 +原油,2025-07-28,73.99,73.4,75.54,71.73,26059.08,1.47,金投网,Sat May 23 13:07:33 CST 2026 +白银,2025-07-28,5809.65,5809.7,5811.64,5808.48,90674.36,2.42,金投网,Sat May 23 13:07:33 CST 2026 +黄金,2025-07-28,444.71,444.26,445.19,442.37,36171.26,0.31,金投网,Sat May 23 13:07:33 CST 2026 +原油,2025-07-28,75.6,76.22,77.39,75.1,39146.64,-0.66,金投网,Sat May 23 13:01:15 CST 2026 +白银,2025-07-28,5882.41,5883.16,5883.66,5880.48,74093.11,2.77,金投网,Sat May 23 13:01:15 CST 2026 +黄金,2025-07-28,448.02,448.2,449.17,446.55,51023.23,-1.17,金投网,Sat May 23 13:01:15 CST 2026 +原油,2025-07-28,73.45,73.83,74.49,72.65,102832.62,-1.75,金投网,Sat May 23 13:00:36 CST 2026 +白银,2025-07-28,5736.48,5735.95,5738.21,5735.77,60078.72,-2.31,金投网,Sat May 23 13:00:36 CST 2026 +黄金,2025-07-28,453.35,452.82,454.57,451.34,12320.84,-1.47,金投网,Sat May 23 13:00:36 CST 2026 +原油,2025-07-28,77.22,76.32,78.41,74.65,52064.95,1.26,金投网,Sat May 23 12:58:43 CST 2026 +白银,2025-07-28,5875.38,5874.8,5876.87,5874.53,59463.34,-1.5,金投网,Sat May 23 12:58:43 CST 2026 +黄金,2025-07-28,442.06,442.68,443.1,442.06,94695.27,0.22,金投网,Sat May 23 12:58:43 CST 2026 +原油,2025-07-28,74.54,75.18,76.91,74.52,61260.5,1.87,金投网,Sat May 23 12:45:19 CST 2026 +白银,2025-07-28,5944.43,5944.06,5944.78,5942.62,33061.1,1.17,金投网,Sat May 23 12:45:19 CST 2026 +黄金,2025-07-28,446.05,445.76,446.1,444.52,93825.34,0.5,金投网,Sat May 23 12:45:19 CST 2026 +原油,2025-07-28,73.61,73.87,74.84,72.3,25487.89,0.37,金投网,Sat May 23 12:44:45 CST 2026 +白银,2025-07-28,5801.34,5802.11,5802.31,5799.82,69413.53,-1.25,金投网,Sat May 23 12:44:45 CST 2026 +黄金,2025-07-28,445.24,444.87,445.63,443.38,87744.53,2.12,金投网,Sat May 23 12:44:45 CST 2026 +原油,2025-07-28,74.61,74.53,75.15,74.49,13098.57,-0.18,金投网,Sat May 23 12:18:34 CST 2026 +白银,2025-07-28,5944.76,5944.41,5945.75,5944.28,83908.03,-1.85,金投网,Sat May 23 12:18:34 CST 2026 +黄金,2025-07-28,450.49,451.23,453.03,449.79,81407.39,-0.08,金投网,Sat May 23 12:18:34 CST 2026 +原油,2025-07-28,75.16,75.54,76.11,75.02,49975.4,1.71,金投网,Sat May 23 12:10:00 CST 2026 +白银,2025-07-28,5789.73,5789.35,5790.01,5787.85,102676.06,2.27,金投网,Sat May 23 12:10:00 CST 2026 +黄金,2025-07-28,447.9,446.95,449.53,446.7,75031.45,-0.28,金投网,Sat May 23 12:10:00 CST 2026 +原油,2025-07-28,77.77,77.34,79.11,76.37,31221.66,-1.23,金投网,Sat May 23 12:02:22 CST 2026 +白银,2025-07-28,5843.76,5842.87,5845.4,5841.78,55496.36,0.33,金投网,Sat May 23 12:02:22 CST 2026 +黄金,2025-07-28,450.19,449.91,451.12,448,33650.06,-2.91,金投网,Sat May 23 12:02:22 CST 2026 +原油,2025-07-28,79.33,79.24,80.99,78.53,11142.7,1.66,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-28,5712.09,5711.77,5713.48,5710.23,79584.55,2.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-28,449.37,450.03,450.88,447.69,29658.49,-2.09,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-28,80.49,81.14,82.71,78.68,108737.3,-0.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-28,5815.83,5815.33,5817.7,5815.07,19811.79,-2.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-28,458.15,457.43,458.73,456.96,48889.51,-1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-28,80.6,80.34,82.17,78.67,25313.95,-2.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-28,5718.06,5719.01,5719.36,5716.8,61944.6,-2.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-28,454.28,454.87,456.06,453.31,83129.82,2.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-28,82.8,82.99,83.66,80.92,97093.23,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-28,5883.21,5884.18,5885.94,5882.15,43070.33,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-28,465.58,464.93,466.72,463.09,87301.66,2.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-28,79.84,79.66,81.29,78.83,30308.73,1.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-28,78.46,79.33,79.4,77.05,69314.54,0.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-28,5809.34,5809.07,5810.52,5807.09,100503.18,0.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-28,5683.07,5683.47,5684.78,5681.98,92025.68,1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-28,448.4,449.19,450.6,448.38,91320.54,2.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-28,461.27,460.29,462.9,459.44,103169.25,-0.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-28,81.08,81.99,83.4,80.21,62036.96,-1.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-28,80.56,80.14,81.63,78.99,105529.94,-2.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-28,5897.08,5896.1,5898.91,5894.32,80033.9,-2.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-28,5898.3,5897.5,5898.9,5897.38,33853,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-28,461.78,462.45,464.05,460.89,76847.35,-1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-28,455.41,454.52,455.48,453.92,90831.59,-1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-25,81.37,81.09,83.35,79.9,57116.54,-1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-25,5851.85,5852.29,5853.87,5851.3,82596.45,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-25,451.3,450.71,451.65,450.54,98945.4,2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-25,82.83,82.14,83.26,81.38,99481.05,-2.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-25,5753.42,5753.56,5755.02,5753.38,81375.82,-1.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-25,464.75,465.56,467.03,464.62,91360.02,-2.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-25,82.36,82.57,82.59,80.59,59314.89,2.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-25,5833.95,5834.4,5835.41,5832.28,39776.52,-1.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-25,451.4,452.38,454.01,449.56,99562.58,-2.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-25,76.94,76.48,77.04,75.46,81149.64,-0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-25,5732.43,5731.56,5733.23,5731.35,91690.13,0.15,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-25,462.8,462.7,463.07,462.33,50034.96,-1.37,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-25,80.43,80.77,82.32,78.57,12116.08,2.99,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-25,5873.17,5873.01,5874.63,5872.04,14427.5,2.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-25,459.85,460.51,460.59,458.26,86662.15,2.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-25,83.65,82.93,84,81.58,82626.76,-2.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-25,5755.06,5755.4,5756.04,5753.55,28172.96,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-25,465.83,465.82,467.57,465.42,67279.99,-1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-25,82.28,82.19,83.59,80.97,21681.68,2.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-25,5884.29,5883.38,5884.38,5882.51,98300.66,0.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-25,460.62,459.78,461.66,458.6,20374.06,2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-25,79.26,79.8,81.31,79.16,51485.96,-0.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-25,81.11,81.42,82.61,79.9,106491.51,1.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-25,5883.49,5884.47,5886.33,5883.33,97157.81,0.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-25,5665.8,5666.61,5667.37,5664.43,62301.39,-1.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-25,455.33,455.25,455.74,453.77,50816.29,-2.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-25,456.74,455.82,457.15,454.19,30634.19,2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-25,82.19,81.35,84.05,79.48,92483.91,0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-25,80.53,80.93,81.09,78.93,28959.43,0.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-25,5779.92,5780.51,5781.14,5778.59,80472.41,2.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-25,5693.87,5694.06,5694.2,5692.06,19226.62,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-25,449.57,448.69,450.2,447.82,85348.29,2.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-25,455.7,456.53,457.97,454.6,102870.65,2.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-24,78.47,78.86,80.24,76.52,13811.51,-0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-24,5676.58,5677.52,5678.3,5676.08,64230.17,-0.26,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-24,463.08,463.13,463.54,462.34,104406.18,-0.28,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-24,81.54,81.53,83.44,80,72871.61,-1.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-24,5881.1,5881.43,5883.02,5879.59,53278.23,-2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-24,450.88,450.93,452.3,449.48,68914.31,0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-24,82.65,82.82,84.39,81.85,16293.01,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-24,5664.47,5663.61,5665.99,5663.04,57173.25,-2.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-24,447.63,447.36,449.34,445.93,41711.98,0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-24,78.63,78.82,79.33,77.85,41942.52,-0.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-24,5808.15,5809.03,5810.27,5807.1,32658.43,-2.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-24,450.33,449.94,451.85,449.74,58946.96,1.64,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-24,80.96,81.91,83.58,80.73,21731.96,-0.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-24,5907.59,5907.12,5907.99,5907.1,79681.87,1.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-24,454.12,453.51,455.04,452.42,68247.82,-0.52,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-24,81.81,82.52,83.85,81.48,70351.47,-0.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-24,5836.11,5835.44,5837.03,5833.54,87193.7,2.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-24,447.18,446.74,447.71,444.92,40910.01,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-24,81.96,82.32,83.29,80.93,96273.03,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-24,5940.46,5940.18,5941.36,5938.67,46092.05,-2.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-24,460.68,460.86,462.44,460.17,81043.92,1.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-24,82.14,83.12,83.17,80.58,71617.26,1.61,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-24,79.83,79.38,81.64,79.28,34963.05,-0.51,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-24,5934.64,5934.03,5936.35,5934,37274.36,-1.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-24,5922.27,5922.52,5923.11,5920.36,46876.51,0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-24,450,450.76,451.01,449.8,83503.53,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-24,449.44,448.56,451.31,447.61,31415.98,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-24,82.2,82.93,83.06,81.2,82016.49,2.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-24,80.71,80.95,82.36,79.32,26201.87,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-24,5775.19,5775.51,5775.56,5774.73,47992.26,2.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-24,5668.64,5668.67,5670.05,5667.41,51025.8,-0.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-24,455.75,455.19,456.99,453.83,16354.91,0.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-24,455.05,455.23,456.92,453.29,55940.59,-0.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-23,79.3,79.6,81.04,78.51,86552.09,1.93,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-23,5894.31,5894.19,5895.63,5893.6,48142.75,0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-23,449.6,449.26,450.61,449.02,106597.39,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-23,79.96,80.23,81.49,78.62,79578.46,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-23,5790.07,5789.15,5791.11,5787.87,25697.08,0.3,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-23,447.45,447.22,448.8,446.83,35008.17,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-23,81.8,81.88,83.1,80.97,90058.31,2.51,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-23,5695.76,5696.67,5697.24,5693.96,100438.23,-2.8,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-23,463.49,463.68,465.48,462.76,86392.68,1.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-23,77.35,76.87,78.54,75.13,13195.29,2.22,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-23,5808.88,5809.48,5810.72,5807.69,46324.19,1.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-23,454.35,454.91,455.9,454.31,101260.54,1.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-23,82.83,82.31,83.09,81.62,81028.49,2.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-23,5703.4,5703.44,5703.75,5702.73,21348.58,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-23,456.72,457.56,458.76,455.01,29488.98,2.35,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-23,82.36,82.45,84.1,81.07,54487.21,-0.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-23,5855.55,5855.63,5856.14,5855.27,74760.68,-2.65,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-23,457.5,458.42,459.32,457.18,12023.34,2.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-23,82.89,83.36,84.57,81.17,83432.33,1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-23,5726.69,5726.27,5727.02,5725.27,52983.38,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-23,456.21,455.24,457.11,454.65,17236.4,1.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-23,79.08,78.73,79.46,78.21,21347.47,2.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-23,82.3,81.97,82.76,80.36,69013.16,2.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-23,5955.08,5955.85,5957.58,5953.89,99232.01,0.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-23,5710.74,5711.39,5712.83,5709.48,94664.17,-1.21,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-23,463.49,463.6,465.14,462.21,22488.85,-1.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-23,453.69,453.19,455.63,451.81,97804.09,2.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-23,79.06,78.85,80.56,78.11,63868.26,1.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-23,80.46,81.25,82.28,79.51,102841.18,2.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-23,5937.39,5936.54,5938.9,5935.52,85035.63,0.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-23,5954.89,5955.37,5955.47,5954.63,63026.64,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-23,458.76,457.86,459.56,456.87,62894.29,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-23,448.28,447.63,449.23,445.81,32425.12,0.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-22,79.24,79.57,81.04,78.9,12459.32,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-22,5855.63,5854.75,5857.53,5852.92,83702.4,1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-22,456.85,456.85,458.51,455.29,27534.81,0.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-22,79.41,78.88,80.47,77.68,45357.44,1.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-22,5797.89,5797.45,5799.78,5797.15,47418.74,-0.06,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-22,447.47,447.9,448.9,446.03,27641.61,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-22,83.91,83.34,85.43,81.75,95646.62,-0.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-22,5847,5846.48,5848.21,5846.15,56489.16,0.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-22,457.26,458,458.13,455.84,27109.68,0.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-22,76.46,77.14,78.92,75.91,69787.67,1.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-22,5909.54,5909.87,5910,5908.25,98665.09,1.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-22,451.55,452.51,453.06,450.48,13473.42,-1.99,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-22,81.26,80.71,82.71,80.48,78792.64,0.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-22,5801.06,5800.83,5802.56,5800.22,28777.26,-0.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-22,457.46,457.37,458.71,456.18,104194.64,-0.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-22,80.7,80.63,81.17,79.55,83568.32,1.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-22,5866.39,5866.56,5866.66,5864.69,58768.07,2.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-22,465.48,464.59,467.08,464.47,91344.7,-1.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-22,80.51,80.37,81.93,78.63,82880.93,0.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-22,5699.86,5700.73,5702.47,5699.42,25992.55,1.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-22,464.04,463.06,464.9,462.02,93955.16,0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-22,80.27,80.64,81.37,78.97,82497.12,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-22,78.79,79.73,79.96,78.1,64212.67,2.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-22,5693.65,5692.86,5695.62,5692.23,40813.36,-1.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-22,5913.94,5914.63,5915.94,5912.53,28320.2,0.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-22,457.93,457.23,458.86,456.67,59969.16,1.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-22,447.36,447.06,448.81,446.05,98469.39,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-22,78.05,78.83,78.98,77.93,65892,1.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-22,79.03,78.62,80.47,78.21,27743.14,0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-22,5924.4,5924.52,5926.38,5922.8,85538.04,-0.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-22,5885.1,5885.55,5885.58,5884.44,48303.9,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-22,454.32,454.3,454.58,452.99,90786.23,0.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-22,446.95,446.05,447.12,445.65,11015.03,0.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-21,81.69,81.41,83.05,79.75,45553.78,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-21,5836.34,5836.89,5838.43,5835.86,50167.61,0.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-21,448.59,448.45,449.53,448.09,69647.17,-0.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-21,81.74,81.94,83.02,81.28,94989.25,0.27,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-21,5909.23,5908.8,5910.86,5906.88,16345.03,0.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-21,450.59,451.22,452.42,450.2,33908.58,2.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-21,82.24,83.07,85.05,80.56,61989.67,1.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-21,5732.38,5731.92,5733.19,5731.52,71200.31,-2.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-21,466.43,465.6,467.56,465.52,99958.15,2.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-21,75.8,75.54,76.86,75.5,80217.28,-1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-21,5769.85,5769.46,5770.48,5769.34,62459.17,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-21,461.44,461.63,463.42,461.31,76844.14,0.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-21,81.85,81.9,81.94,81.74,106168.2,2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-21,5934.03,5933.06,5935.66,5931.51,22445.15,2.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-21,446.49,446.18,448.42,444.54,35291.76,2.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-21,78.15,78.46,78.96,76.73,109124.48,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-21,5920.65,5921.4,5921.77,5918.79,80527.74,-2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-21,462.99,463.14,464.3,461.09,36372.41,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-21,81.86,80.88,82.08,79.02,12846.7,-2.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-21,5791.3,5791.96,5792.66,5791.04,98025.2,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-21,446.22,446.33,446.65,444.96,52682.62,0.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-21,78.25,79.05,80.01,76.48,32544,2.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-21,79.99,80.8,82.38,79.96,99928.01,1.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-21,5698.27,5697.45,5698.45,5696.8,38481.86,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-21,5798.65,5798.6,5798.97,5797.7,41495.12,2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-21,463.82,463.74,465.21,463.47,59641.99,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-21,448.12,447.97,449.75,446.44,99673.22,2.64,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-21,80.92,81.11,81.97,80.58,49184.01,2.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-21,81.25,81,82.77,80.11,64565.56,-0.85,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-21,5865.59,5866.32,5867.33,5864.88,104525.55,-0.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-21,5708.32,5709.22,5709.6,5706.95,89049.78,-0.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-21,449.98,450.1,450.68,448.5,25313.82,1.52,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-21,455.05,454.93,456.55,453.4,66308.25,0.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-18,82.51,82.21,83.9,80.84,39437.65,1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-18,5859.99,5859.9,5860.52,5859.29,76063.92,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-18,455.83,455.18,456.78,453.44,35535.09,2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-18,80.04,79.56,81.72,78.22,102408.28,1.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-18,5951.29,5951.86,5953.65,5949.39,61094.14,2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-18,457.74,457.03,458.55,456.85,43211.02,0.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-18,81.96,81.8,82.42,81.44,53172.89,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-18,5846.03,5845.49,5846.88,5845.43,24585.71,-0.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-18,448.8,449.67,450.92,448.39,89446.43,1.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-18,77.11,77.98,78.32,76.23,67996.23,0.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-18,5759.03,5759.58,5761.49,5757.35,14410.36,-0.94,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-18,454.5,455.31,457.03,453.81,57502.97,1.65,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-18,80.65,79.73,80.81,78.3,69328.42,-2.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-18,5701.37,5701.69,5702.69,5701.04,84753.67,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-18,449.06,448.46,450.06,447.4,24234.19,-2.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-18,78.34,78.82,79.86,77.92,91308.11,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-18,5877.9,5877.4,5878.52,5876.78,36802.09,2.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-18,449.13,449.27,450.08,447.28,37888.1,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-18,79.99,80.52,80.8,79.22,34240.26,0.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-18,5880.98,5881.84,5882.68,5880.66,11496.72,0.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-18,458.57,458.8,458.96,456.96,74477.39,1.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-18,83.39,83.12,85.05,82.33,57898.96,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-18,83.47,82.68,83.47,80.75,50863.57,-2.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-18,5899.34,5899,5901.01,5898.46,68988.08,-1.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-18,5898.05,5898.62,5899.25,5896.15,94426.22,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-18,447.91,447,448.86,446.21,76083.81,-1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-18,461.29,461.19,462.06,459.24,32735.46,-2.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-18,80.5,80.03,81.2,78.44,105268.98,0.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-18,80.4,81.3,82.53,80.26,99295.44,1.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-18,5803.85,5802.95,5804.77,5801.32,95351.96,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-18,5953.73,5953.63,5955.21,5952.79,60633.02,0.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-18,446.99,447.62,449.11,445.93,27647.19,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-18,452.99,452.15,454.13,451.95,22664.71,1.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-17,79.65,79,80.08,77.65,102825.55,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-17,5729.04,5728.49,5730.38,5727.85,54953.04,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-17,455.33,456.12,456.21,453.43,82036.87,-2.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-17,80.27,80.54,81.39,78.42,60512.12,0.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-17,5863.41,5864.38,5866.16,5862.49,68734.13,2.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-17,459.71,459.72,460.99,459.52,40893.23,0.51,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-17,82.99,83.28,83.49,81.7,22101.51,-0.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-17,5923,5922.27,5923.75,5920.78,83675.76,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-17,452.04,451.85,453.52,449.96,15566,-1.79,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-17,76.7,77.15,78.29,75.87,76592.28,0.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-17,5741.89,5741.51,5743.19,5741.31,20086.07,-1.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-17,444.48,444.11,444.87,443.91,57580.83,-0.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-17,79.03,78.76,80.04,78.5,61448.16,1.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-17,5761.36,5761.16,5762.19,5759.41,62599.03,-0.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-17,457.32,456.87,457.43,456.46,99282,2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-17,79.07,78.55,79.07,76.73,53424.36,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-17,5930.43,5931,5931.24,5929.15,84124.95,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-17,448.31,447.97,449.49,447.89,50950.73,0,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-17,80.03,79.47,81.75,79.05,65391.86,-2.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-17,5803.09,5802.93,5803.97,5802.64,38026.61,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-17,455.2,454.89,456.98,454.49,62067.99,0.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-17,83.08,83.23,85.19,81.59,85008.32,1.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-17,79.48,79.81,80.86,78.75,13925.07,0.52,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-17,5734.28,5733.48,5735.53,5731.56,77699.4,2.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-17,5788.65,5789.46,5790.14,5787.72,102701.58,2.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-17,461.45,461.75,463.05,460.62,85568.26,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-17,462.44,462.71,463.44,462.36,97719.87,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-17,83.33,82.69,84.15,80.93,14921.71,0.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-17,81.35,81.69,81.93,81.31,48646.49,2.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-17,5707.67,5708.08,5708.68,5707.42,68302,2.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-17,5870.55,5871.19,5872.16,5870.03,42821.14,1.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-17,452.96,452.43,453.75,452.12,63954.63,0.22,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-17,457.34,457.84,459.81,455.86,25785.18,-2.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-16,79.73,80.54,81.78,79.72,108792.65,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-16,5676.59,5677.31,5678.23,5676.28,89905.01,0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-16,452.3,452.8,453.05,450.83,76480.77,2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-16,82.53,81.65,84.31,79.8,13028.06,-1.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-16,5904.38,5905.32,5906.34,5902.42,85308.87,-0.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-16,447.57,447.64,447.85,447.18,91657.46,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-16,78.15,78.57,79.7,77.52,58546.43,-1.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-16,5849,5848.5,5849.8,5848.24,91952.16,-1.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-16,456.72,455.72,457.52,454.34,12543.97,0.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-16,79.95,79.17,80.03,79.17,41262.71,2.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-16,5949.85,5949.86,5950.84,5948.78,40353.41,1.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-16,456.48,455.98,457.4,455.98,74592.23,0.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-16,82.76,82.31,83.91,81.21,76525.65,1.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-16,5890.23,5890.68,5891.87,5888.82,84218.39,1.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-16,456.24,455.38,457.7,453.81,106494.78,-2.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-16,82.3,82.34,84.3,80.47,89452.37,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-16,5679.21,5679.3,5679.5,5679.11,54229.75,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-16,459.87,459.46,460.83,458.29,92672.04,0.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-16,81.29,81.92,82.2,79.81,78611.25,-2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-16,5800.66,5801.02,5801.7,5799.46,51469.71,-2.09,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-16,454.1,454.68,456.68,453.97,18357.59,0.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-16,82.75,82.65,84.56,81.45,61228.58,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-16,80.14,79.86,81.05,79.34,92791.11,1.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-16,5939.07,5938.36,5939.11,5937.17,64539.73,-0.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-16,5677.77,5678.46,5679.63,5676.8,11762.26,-0.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-16,460.2,460.19,461.36,459.67,81123.89,1.87,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-16,448.96,448.17,449.96,448.07,24398.87,-1.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-16,79.44,79.89,80.79,78.97,90290.23,-2.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-16,80.28,79.52,81.71,79.41,22331.39,1.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-16,5755.07,5755.55,5756.87,5754.65,24309.53,-2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-16,5822.36,5822.61,5823.51,5820.99,64385.66,2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-16,458.79,458.82,460.26,457.71,61901.65,1.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-16,454.54,454.63,455.81,453.83,80182.68,2.79,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-15,81.02,80.76,82.4,80.38,56757.64,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-15,5879.6,5879.92,5881.01,5878.22,48524.84,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-15,461.78,461.55,463.72,460.92,56187.88,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-15,77.76,78.72,79.43,77.47,58052.64,-0.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-15,5868.4,5868.33,5869.84,5867.86,54853.24,-1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-15,451.57,451.3,452.39,449.33,105188.19,-2.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-15,79.45,78.62,79.92,78.22,67861.58,1.46,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-15,5659.01,5658.84,5659.11,5658.07,48174.79,2.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-15,454.02,453.82,454.83,452.39,37595.11,-0.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-15,80.35,79.83,81.42,77.9,15822.43,1.97,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-15,5762.3,5761.49,5762.88,5761.33,34210.25,-1.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-15,462.28,462.24,463.42,462.02,90856.84,-1.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-15,80.26,80.32,80.94,78.96,59258.72,-0.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-15,5761.78,5761.19,5762.15,5760.81,10668.44,2.87,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-15,453.14,452.4,454.18,451.81,70709.01,-1.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-15,81.09,81.65,83.03,80.62,19617.05,1.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-15,5730.27,5729.63,5732.09,5728.74,77429.01,-1.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-15,464.16,463.57,465.81,461.62,91314.29,-1.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-15,82.95,82.28,83.24,81.86,24133.38,-2.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-15,5802.94,5802.93,5803.6,5801.57,52474.28,-2.11,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-15,452.19,453.03,454.77,451.54,106750.61,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-15,78.65,78.53,79.07,77.71,65890.48,0.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-15,80.86,79.96,82.32,78.87,31932.97,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-15,5741.63,5742.43,5743.52,5739.71,92863.08,0.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-15,5756.35,5757.21,5758.44,5755.26,98865.64,-1.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-15,452.77,452.65,453.8,450.81,73468.18,-1.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-15,456.36,457.1,458.32,454.69,25555.82,-1.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-15,79.5,79.08,81.42,77.61,89041.78,2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-15,80.94,81.63,81.79,79.2,49067.47,-1.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-15,5952.3,5953.08,5953.64,5951.11,32559.53,0.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-15,5710.29,5710.92,5711.56,5708.66,41580.58,0.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-15,449.88,450.8,451.03,448.37,79268.45,-0.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-15,462.77,462.39,463.45,461.99,78559.13,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-14,80.25,79.57,80.99,78.29,61429.13,1.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-14,5656.34,5656.27,5657.31,5656.22,87129.87,-2.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-14,449.17,448.57,449.57,447.2,103777.32,-1.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-14,82.07,81.91,83.82,81.03,105521.6,0.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-14,5910.24,5909.57,5910.59,5908.5,31471.2,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-14,463.16,462.22,464.61,462,90652.57,-2.08,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-14,79.91,79.53,80.57,78.53,69041.54,1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-14,5943.38,5943.23,5945.03,5941.56,77023.98,1.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-14,457.19,458,459.1,456.37,88450.65,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-14,77.22,78.2,78.75,75.98,87834.12,-2.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-14,5830.4,5831.2,5832.66,5828.63,105910.37,2.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-14,459.02,458.52,460.5,456.56,33708.42,0.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-14,78.45,79.25,79.92,77.03,103116.15,0.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-14,5696.4,5696.53,5697.17,5694.4,24207.09,1.28,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-14,465.49,465.49,465.96,464.09,100772.46,-2.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-14,81.88,80.95,82.75,80.6,21379.86,0.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-14,5750.59,5751.29,5752.67,5748.97,85666.12,0.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-14,452.96,453.05,453.55,452.12,68535.87,-2.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-14,82.82,83,83.76,81.76,95307.99,0.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-14,5772.94,5773.77,5775.61,5772.73,53815.26,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-14,451.7,452.45,454.44,450.56,38154.51,0.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-14,81.44,80.53,83.42,78.63,44534.23,1.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-14,78.46,78.75,80.13,77.89,73588.64,-2.46,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-14,5782.36,5781.52,5782.4,5781.04,94143.34,-0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-14,5776.79,5777.65,5779,5775.09,53112.32,0.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-14,449.1,448.89,449.65,448.61,57179.71,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-14,456.14,456.97,457.84,454.3,78574.08,-0.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-14,81.98,81.5,81.99,81.22,48625.46,-1.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-14,80.53,80.89,82.29,80.52,46154.6,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-14,5860.27,5861.07,5862.33,5858.59,82496.76,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-14,5759.02,5759.17,5759.23,5758.12,81090.22,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-14,450.93,450.75,451.96,449.83,98900.32,2.49,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-14,464,463.18,464.96,461.7,56907.11,2.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-11,82.07,82.59,84.49,80.49,106564.56,0.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-11,5955.51,5955.28,5955.62,5954.57,77422.29,2.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-11,464,464.76,465.81,463.27,89931.04,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-11,80.03,79.82,81.59,78.38,34945.74,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-11,5690.64,5691.62,5691.71,5689.4,17006.01,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-11,445.92,446.55,447.42,444.74,58661.37,-0.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-11,78.5,79.16,79.46,77.17,29759.63,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-11,5793.46,5794,5795.01,5792.31,80931.31,2.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-11,450.85,451.18,452.14,449.71,40485.26,1.19,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-11,75.68,76.43,77.85,74.6,81068.6,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-11,5660.44,5661.3,5662.79,5659.72,74566.59,2.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-11,444.53,445.2,446.91,443.72,61498.14,-0.26,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-11,79.87,80.5,81.74,78.39,101808.5,1.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-11,5777.6,5776.96,5777.89,5776.4,98560.7,2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-11,463.57,463.63,464.74,462.27,70077.16,0.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-11,80.04,79.8,80.16,77.9,97900.63,0.02,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-11,5912.49,5911.57,5913.12,5910.55,26364.67,-2.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-11,463.07,463.63,464.19,462.3,19813.53,1.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-11,79.94,80.44,81.11,79.29,104717.95,-1.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-11,5671.83,5671.34,5673.14,5670.56,57118.43,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-11,463.88,464.74,465.07,462.95,103778.09,1.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-11,81.18,80.63,82.42,79.11,29802.56,2.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-11,80.96,80.85,82.39,79.17,69849.36,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-11,5721.94,5721.86,5723.16,5720.75,83781.12,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-11,5914.19,5914.13,5915.44,5912.38,87604.46,2.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-11,457.23,458.15,458.32,456.14,19274.45,-1.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-11,461.43,461.07,461.65,459.36,95866.15,1.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-11,80.51,80.23,81.87,79.84,104593.26,0.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-11,78.83,79.25,80.44,78.26,70365.7,2.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-11,5861.37,5861.11,5861.56,5860.49,82553.73,-0.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-11,5847.28,5848.18,5850.12,5846.62,90411.12,2.75,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-11,451.29,451.18,453.11,449.23,42147.59,-2.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-11,458.05,458.71,459.49,456.63,41554.12,1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-10,81.2,81.2,82.79,79.93,105080.48,0.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-10,5723.16,5723.68,5725.15,5722.14,39117.84,-1.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-10,458.85,458.68,459.95,457.17,109128.32,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-10,80.71,80.75,82.53,80.19,36610.82,-0.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-10,5921.33,5920.61,5921.33,5918.8,64666.32,2.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-10,450.53,450.62,451.88,449,18185.07,2.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-10,79.81,78.89,81.36,78.5,55437.37,-0.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-10,5798.24,5797.85,5798.99,5796.16,70081.85,1.43,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-10,455.82,455.28,455.89,454.67,49707,2.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-10,79.87,79.63,80.05,78.97,73828.97,2.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-10,5801.35,5800.38,5801.89,5798.64,59032.27,-0.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-10,446.28,446.89,448.55,444.51,23642.85,1.38,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-10,79.36,80.16,81.79,77.67,16714.75,1.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-10,5691.6,5691.53,5693.5,5691.29,57867.98,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-10,452.5,452.82,453.37,452.08,43972.94,-2.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-10,78.82,79.26,81.19,78.02,39428.06,0.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-10,5670.84,5671,5671.92,5670.62,56370.89,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-10,455.73,454.74,456.71,454.48,60884.23,0.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-10,78.86,79.11,80.71,78.69,53114.97,-0.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-10,5703.52,5702.75,5704.44,5700.92,40005.42,1.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-10,463.27,463.59,463.85,461.31,108132.34,0.96,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-10,79.39,78.47,80.35,76.61,55084.52,-0.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-10,79.5,80.03,80.77,78.78,72340.08,-0.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-10,5900.42,5900.83,5901.86,5898.6,103907.19,1.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-10,5670.31,5670.02,5672.15,5668.57,22281.28,2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-10,461.74,461.09,462.92,460.1,64239.98,1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-10,456.01,455.34,457.77,454.92,87640.54,0.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-10,80.49,81.1,81.76,80.11,38718.14,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-10,78.78,79.22,80.11,76.83,83810.04,-0.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-10,5834.76,5833.99,5835.38,5833.96,59598.79,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-10,5715.67,5716.29,5717.27,5715.33,36251.09,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-10,457.22,457.07,458.64,455.11,21168.78,0.86,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-10,445.55,446.17,447.5,444.93,88797.42,0.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-09,78.93,79.59,80.08,77.69,47785.25,2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-09,5722.62,5722.37,5723.84,5721.22,96400.34,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-09,465.11,464.57,466.28,463.5,32401.62,0.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-09,79.07,79.94,80.98,77.97,30746.7,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-09,5687.01,5686.04,5687.18,5685.13,94048.72,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-09,450.7,449.76,451.24,449.66,98952.25,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-09,80.55,80.09,82.38,79.36,33409.11,1.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-09,5672.25,5672.69,5673.66,5671.95,105704.36,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-09,459.21,459.35,460.43,458.26,76346.87,0.56,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-09,77.69,78.6,79.83,76.33,10649.24,-2.97,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-09,5727.56,5726.66,5728.13,5724.93,23424.14,1.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-09,443.89,444.05,445.7,443.16,106702.35,1.66,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-09,79.28,78.57,80.82,77.68,78934.26,-1.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-09,5795.23,5795.96,5796.02,5794.96,96862.32,2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-09,452.9,453.45,454.14,452.73,36770.27,-0.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-09,82.78,83.26,85.18,81.39,61864.1,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-09,5797.99,5797.54,5799.06,5795.54,98021.55,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-09,456.9,456.81,457.73,456.33,71978.27,0.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-09,79.51,80.07,81.47,78.24,30804.38,2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-09,5914.97,5915.04,5916.79,5914.9,86451.94,1.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-09,449.31,449.83,450.37,448.38,106945.48,1.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-09,79.42,80.19,80.3,78.2,41181.99,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-09,82.45,81.76,82.52,80.81,94067.41,0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-09,5756.88,5756.72,5758.52,5755.69,77664.21,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-09,5903.15,5902.79,5904.37,5901.14,104455.21,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-09,458.23,459.19,460.76,457.19,17368.49,1.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-09,464.62,465.38,467.33,463.56,59231.42,1.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-09,81.2,81.73,82.16,80.5,30177.97,0.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-09,81.51,81.13,83.4,80.01,72779.23,2.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-09,5764.24,5765.12,5766.49,5763.63,46118.06,-2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-09,5743.25,5743.37,5745.11,5741.5,78947.88,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-09,449.14,449.1,451.1,448.78,48591.28,-0.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-09,456.94,456.27,457.52,454.28,39493.69,0.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-08,79.78,79.84,80.89,79.24,68065.09,-0.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-08,5924.8,5924.64,5926.59,5922.84,60263.05,2.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-08,457.39,458.23,458.95,457.19,22150.17,0.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-08,83.37,82.95,85,81.87,91895.46,0.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-08,5778.15,5778.78,5778.88,5776.18,84242.78,1.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-08,446.11,446.34,447.72,444.46,46953.97,-0.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-08,82.38,81.65,82.89,79.93,61330.71,1.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-08,5731.44,5731.07,5731.76,5730.16,21849.38,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-08,454.04,454.4,454.59,452.64,17727.09,0.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-08,77.17,76.52,78.57,75.58,103064.31,2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-08,5759.19,5758.45,5759.35,5757.27,24333.04,-2.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-08,456.69,456.75,457.96,456.3,37008.86,2.29,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-08,79.51,79.25,80.9,77.65,104292.52,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-08,5764.89,5764.44,5766.63,5763.58,41011.58,2.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-08,451.81,451.92,452.83,449.89,107384.37,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-08,81.64,82.58,82.93,80.73,92889.85,2.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-08,5890.45,5890.35,5891.21,5890.16,49036.64,2.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-08,465.16,464.95,465.69,464.44,70974.73,1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-08,79.32,79.45,81.17,78.46,28864.27,2.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-08,5789.44,5790.13,5790.6,5787.48,17124.92,1.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-08,459.01,459.49,460.5,458.73,106846.67,0,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-08,78.59,78.55,80.36,77.97,71809.56,-0.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-08,80.76,81.16,82.22,80.12,62279.56,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-08,5679.54,5679.53,5681.35,5678.84,57500.51,1.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-08,5849.86,5848.93,5851.06,5847.76,71101.04,2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-08,450.72,450.17,452.23,448.64,16545.4,1.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-08,447.17,446.36,448,445.16,104979.64,1.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-08,82.66,82.07,84.11,81.12,31435.66,2.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-08,81.5,81.27,82.69,81.15,86085.92,-0.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-08,5709.3,5708.83,5711.07,5707.86,14470.25,-1.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-08,5798.25,5797.81,5798.52,5796.93,79243.95,2.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-08,464.82,464.57,465.57,464.35,93488.9,0.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-08,462.37,462.58,463.74,461.6,38037.85,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-07,81.31,80.78,82.03,79.89,61838.52,1.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-07,5882.98,5882.39,5884.59,5881.21,19820.39,1.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-07,458.74,459.18,460.54,457.15,28040.24,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-07,79.77,79.57,80.25,78.62,77134.64,-1.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-07,5713.03,5713.83,5714.2,5711.59,24606.09,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-07,463.42,463.86,464.24,461.85,39591.54,2.01,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-07,80.8,79.89,82.39,79.45,90926.01,0.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-07,5658.13,5658.34,5659.13,5656.91,50875.46,0.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-07,445.94,446.28,446.87,444.01,58752.65,0.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-07,78.1,78.35,79.19,76.7,73012.24,0.62,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-07,5918.13,5917.95,5920.06,5917.42,21312.32,0.77,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-07,454.99,454.26,456.32,452.53,45845.88,0.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-07,82.28,81.37,82.99,80.73,62932.55,0.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-07,5799.85,5800.82,5801.36,5798.49,84866.63,-2.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-07,448.23,447.75,449.43,446.98,71673.47,0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-07,83.42,82.92,84.33,82.02,11822.72,-1.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-07,5681.59,5681.15,5681.81,5680.48,18458.52,-2.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-07,448.58,447.7,448.64,447.49,13529.68,0.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-07,81.04,80.37,82.05,79.11,60134,0.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-07,5849.55,5850.3,5850.65,5849.46,47074.82,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-07,449.38,450.28,451.65,448.89,82281.39,-1.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-07,83.09,82.1,84.08,81.16,95732.17,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-07,80.46,80.41,80.98,80.33,73355.44,0.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-07,5712.12,5712.9,5713.56,5711.27,15499.16,0.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-07,5727.33,5728.15,5728.63,5726.31,93643.7,1.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-07,449.98,449.45,451.25,448.24,63936.06,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-07,452.45,453.23,454.32,451.98,79520.09,-1.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-07,83.86,82.87,84.76,82.49,55048.97,1.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-07,80.17,80.91,82.72,78.7,98093.26,-0.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-07,5656.42,5657.19,5658.69,5654.56,18742.74,1.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-07,5823.86,5822.98,5824.8,5822.52,65677.57,0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-07,460.92,460.36,461.19,459.07,25700.46,1.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-07,457.43,457.88,457.9,455.78,73465.95,-0.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-04,82.09,81.86,82.66,80.91,63914.68,2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-04,5769.68,5769.07,5770.98,5767.12,57142.55,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-04,453.95,453.46,454.83,452.57,98403.06,-2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-04,80.63,79.75,81.25,78.34,79539.14,2.07,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-04,5833.4,5833.02,5833.58,5831.86,84405.79,-1.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-04,460.33,460.13,461.66,459.96,28303.28,0.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-04,81.68,81.17,82.36,79.72,19065.13,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-04,5824.32,5825.15,5825.73,5822.48,107373.54,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-04,455.87,456.01,456.87,454.45,46827.29,-1.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-04,78.47,77.48,78.55,75.69,105696.86,-2.59,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-04,5788.33,5787.92,5788.67,5786.72,40937.51,-1.39,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-04,450.76,449.86,452.74,449.78,80523.83,0.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-04,81.08,80.23,82.43,79.26,32480.33,1.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-04,5921.47,5921.63,5922.63,5921.34,74329.08,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-04,449.51,449.93,451.77,448.45,56435.56,0.57,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-04,80.48,80.73,82.54,80.23,22394.54,-1.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-04,5883.13,5884.12,5886.06,5881.22,62725.96,-0.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-04,448.84,448.36,449.09,446.86,67648.1,0.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-04,78.92,78.51,80.18,77.31,97350.77,1.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-04,5682.51,5683.25,5684.13,5681.09,28394.99,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-04,459.13,459.8,460.23,457.52,37638.03,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-04,80.13,79.47,80.19,78.7,47206.32,2.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-04,78.5,78.73,80.38,78.48,106849.49,-1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-04,5873.05,5872.54,5873.55,5871.74,96243.64,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-04,5903.49,5903.75,5904.94,5903.02,25023.37,0.22,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-04,451.52,451.94,452.54,450.52,43522.73,-0.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-04,464.78,465.6,467.37,463.15,21178.19,-0.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-04,83.05,83.14,83.62,82.28,79210.62,1.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-04,80.02,80.79,81.55,78.62,31854.76,1.2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-04,5752.06,5752.01,5752.7,5750.13,50902.85,0.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-04,5867.13,5866.18,5868.76,5864.38,85602.88,2.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-04,453.61,452.78,453.64,452.17,69243.02,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-04,463.47,462.57,464.55,460.83,48641.73,1.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-03,81.63,80.85,82.47,79.64,21768.15,2.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-03,5892.62,5893.45,5893.81,5891.85,87255.04,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-03,458.39,459.19,460.21,457.88,69501.3,-0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-03,80.54,80.36,80.87,78.76,35201.72,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-03,5945.48,5946.31,5947.48,5943.95,16452.79,-1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-03,457.03,457.86,459.07,455.25,78566.61,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-03,78.99,78.83,79.76,77.36,103435.99,2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-03,5935.22,5934.86,5935.4,5933.2,50370.47,1.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-03,456.23,455.78,456.52,453.99,26120.01,0.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-03,80.68,80.05,81.89,79.39,33441.29,2.22,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-03,5696.09,5696.8,5698.12,5694.25,31458.06,-1.09,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-03,450.19,450.18,450.67,448.49,36680.42,-2.11,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-03,79.64,79.3,80.65,78.63,40906.53,-1.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-03,5689.38,5690.36,5691.43,5688.1,35045.8,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-03,463.15,462.75,463.21,461.43,12918.22,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-03,79.37,79.57,80.59,78.93,55807.64,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-03,5730.37,5729.46,5730.61,5729.25,71232.59,0.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-03,446.79,447.33,447.35,446.02,64846.19,-2.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-03,82.49,82.68,84.11,82.26,48560.57,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-03,5885.71,5885.97,5887.19,5885.25,39871.56,1.01,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-03,465.84,465.22,467.8,464.95,24242.52,-0.82,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-03,81.83,81.26,83.8,80.64,52840.3,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-03,78.23,78.42,80.32,76.85,37212.54,0.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-03,5744.45,5743.76,5746.02,5742.8,98301.43,-2.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-03,5657.12,5657.06,5658.75,5656.5,109428.62,1.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-03,450.9,451.24,452.44,450.18,11243.98,2.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-03,460.62,459.73,460.95,459.26,29699.75,-2.63,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-03,80.96,80.08,81.12,78.23,69385.71,2.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-03,82.49,82.9,83.13,81.83,101200.94,1.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-03,5831.96,5831.03,5832.69,5829.23,76756.8,-2.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-03,5747.82,5747.72,5748.02,5745.81,61232.85,1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-03,460.42,459.44,461.33,458.81,90847.06,0.41,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-03,455.28,455.91,456.46,453.57,38137.5,2.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-02,82.07,81.7,82.13,80.44,24214.09,1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-02,5899.77,5899.62,5899.77,5898.2,49395.17,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-02,451.08,451.64,452.59,450.34,14579.26,-2.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-02,81.73,80.78,83.64,79.38,81502.43,2.2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-02,5931.42,5931.69,5931.79,5929.77,91280.45,1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-02,461.35,461.53,462.17,459.72,61187.27,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-02,81.29,80.9,82.33,79.19,60426.42,-1.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-02,5767.87,5767.85,5768.09,5766.01,62041.48,1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-02,464.05,464.6,464.82,463.84,57594.7,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-02,77.1,77.87,78.39,75.7,49551.03,-1.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-02,5812.16,5812.13,5812.31,5811.16,71239.02,1.31,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-02,452.35,452.7,454.27,450.99,99310.24,-0.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-02,79.64,80.41,80.49,79.11,108151.87,0.78,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-02,5826.39,5825.4,5828.11,5824.3,87351.49,2.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-02,448.25,448.11,448.46,447.98,72442.48,0.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-02,80.55,79.6,81.73,78.73,17963.95,-0.34,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-02,5901.82,5902.44,5903.07,5901.71,77988.82,-0.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-02,447.6,448.03,449.39,445.87,45547.98,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-02,78.55,79.46,79.93,76.92,73704.01,1.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-02,5855.21,5854.9,5855.36,5853.66,105348.59,0.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-02,452.14,451.32,453.97,451.27,80783.73,1.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-02,82.37,83.06,84.29,80.65,53063.27,1.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-02,80.24,79.6,81.64,78.84,100047.5,-1.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-02,5712.22,5711.29,5713.47,5710.71,86764.26,2.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-02,5738.89,5739.85,5740.01,5737.97,38078.71,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-02,455.1,454.85,455.97,454.7,82457.85,1.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-02,451.44,451.5,451.51,450.01,28236.39,2.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-02,78.04,78.62,79.5,76.53,77326.82,-1.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-02,77.83,78.43,79.35,76.87,94192.76,2.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-02,5770.55,5770.7,5770.89,5768.67,32938.24,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-02,5800.88,5800.22,5802.64,5799.12,81472.97,0.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-02,465.28,465.31,465.55,464.3,65150.47,2.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-02,448.91,449.35,451.05,447.67,55814.73,2.06,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-07-01,79.9,79.39,80.21,77.95,29378.51,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-07-01,5755.6,5755.6,5757.55,5754.1,20726.99,2.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-07-01,460.03,459.63,461.58,458.11,57555.31,0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-07-01,83.2,82.25,84.98,81.37,44654.94,2.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-07-01,5878.2,5878.86,5880.36,5877.63,99080.2,0.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-07-01,459.26,458.89,460.53,457.11,83760.86,2.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-07-01,81.17,81.55,82.24,79.58,79314.98,-1.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-07-01,5939.68,5939.55,5940.81,5938.85,47065.92,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-07-01,449.81,449.98,451.29,448.5,47565.51,1.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-07-01,77.06,77.01,77.53,75.97,53136.86,0.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-07-01,5656.02,5655.53,5657.77,5654.64,37804.81,-0.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-07-01,458.73,457.92,459.26,456.17,75780.82,-1.63,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-07-01,80.06,79.98,81.59,78.03,55688.47,-0.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-07-01,5761.23,5760.33,5761.25,5759.89,97346.34,0.75,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-07-01,450.13,449.6,451.58,449.39,72036.08,-2.36,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-07-01,82.86,83.12,84.2,82.04,33205.39,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-07-01,5692.28,5691.37,5692.32,5690.23,85459.33,-0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-07-01,448.71,449.25,450.76,446.71,106057.59,2.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-07-01,80.37,79.43,81.45,78.93,37113.26,0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-07-01,5875.28,5875.33,5876.41,5873.47,50198.97,-2.56,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-07-01,457.6,458.3,459.96,456.57,27743.87,-2.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-07-01,82.29,83.16,84.9,80.53,66438.98,1.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-07-01,80.88,80.05,82.55,79.57,72014.24,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-07-01,5870.57,5870.7,5872.39,5870.14,60657.05,1.57,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-07-01,5869.8,5869.57,5870.83,5868.24,87169.65,-1.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-07-01,450.89,451.36,453.01,450.23,10279.63,-2.09,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-07-01,449.61,450.56,452.54,448.89,66700.25,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-07-01,80.84,81.77,82.63,80.17,43667.54,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-07-01,80.8,80.01,81.52,79.78,41397.98,-2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-07-01,5797.39,5796.67,5797.4,5795.41,84549.01,2.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-07-01,5756.97,5756.39,5757.77,5756.31,79605.65,2.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-07-01,457,457.97,458.73,456.43,75337.18,1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-07-01,448.57,447.93,449.85,447.01,76376.64,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-30,78.72,78.36,79.05,78.21,107870.99,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-30,5741.82,5741.14,5741.84,5739.85,99350.23,-0.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-30,451.36,451.56,453.27,450.69,52187.04,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-30,83.27,83.01,84.68,82.63,69711.33,2.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-30,5804.9,5805.24,5806.32,5803.34,89802.39,-2.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-30,454.73,455.73,457.67,454.05,98940.13,1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-30,79.68,78.75,81.19,77.4,15820.79,-0.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-30,5899.28,5899.75,5899.83,5897.42,65981.99,1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-30,452.38,451.98,452.73,451.27,83072.17,2.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-30,76.68,76.02,78.56,74.17,99197.88,1.04,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-30,5670.8,5671.1,5672.84,5670.59,44900.68,1.91,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-30,459.23,459.8,461.49,458.44,29611.12,-2.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-30,82.27,82.24,84.15,80.44,22113.66,0.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-30,5793.02,5793.11,5795.07,5791.34,64616.68,1.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-30,453.8,454.23,455.9,452.4,20318.13,1.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-30,81.6,81.97,82.17,81.22,16100.51,0.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-30,5868.51,5868.77,5869.73,5868.09,85023.72,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-30,459.17,459.3,460.1,458.98,14538.31,0.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-30,80.09,80.03,80.29,78.52,19902.13,2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-30,5716.03,5716.99,5718.08,5715.97,10161.28,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-30,460.48,461.01,462.43,458.53,20218.77,-1.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-30,79.77,79.51,81.3,77.97,41738.56,2.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-30,81.66,81.16,83.42,80.4,26956.11,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-30,5835.87,5835.15,5836.67,5833.47,101217.93,-1.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-30,5802.87,5802.4,5803.44,5801.95,55499.98,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-30,463.56,464.49,466.45,462.51,109539.56,-0.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-30,456.1,455.33,457.47,454.83,107415.59,-0.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-30,80.35,81.22,81.65,78.92,68195.54,2.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-30,81.02,80.81,82.6,80.81,103532.99,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-30,5720.93,5720.89,5721.15,5719.56,36530.79,2.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-30,5677.72,5676.86,5678.97,5676.21,51583.8,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-30,455.8,456.54,458.23,454.73,51310.93,-0.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-30,462.77,462.54,463.57,460.98,81245.95,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-27,82.76,81.77,83.09,81.04,32652.81,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-27,5837.75,5838.21,5838.33,5836.54,71021.54,-1.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-27,448.68,448.92,449.43,447.99,48981.89,1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-27,80.71,81.15,81.77,79.32,60336.49,2.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-27,5904.86,5905.74,5906.93,5904.02,107425.13,0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-27,448.48,448.11,448.78,448.03,106293.17,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-27,83.26,82.67,83.97,81.23,86147.21,0.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-27,5865.47,5865.25,5866.31,5864.15,90797.33,-1.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-27,453.31,452.72,454.61,452.25,59210.73,-1.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-27,77.09,77.73,78.49,76.68,90315.98,1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-27,5912.01,5911.57,5913.13,5910.93,78691.93,-0.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-27,453.03,452.26,453.51,451.09,33078.89,0.6,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-27,79.91,79.12,79.92,78.32,97589.31,1.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-27,5842.94,5842.28,5844.74,5840.95,37144.21,-2.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-27,452.16,452.17,452.6,451.17,62592.44,-2.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-27,78.82,78.42,78.86,76.58,61922.03,-2.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-27,5896.33,5896.34,5896.95,5895.81,54105.97,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-27,455.7,455.66,456.55,453.73,97914.63,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-27,81.81,81.07,82.17,80.22,35545.78,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-27,5719.73,5720.31,5721.19,5717.84,59676.41,-1.14,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-27,452.7,452.25,454.66,451.18,65625.08,1.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-27,80.83,79.94,81.78,79.49,97969.27,2.14,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-27,82.12,81.38,83.06,80.37,48078.55,1.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-27,5682.84,5682.55,5683.7,5681.35,32421.09,-1.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-27,5915.13,5914.57,5916.36,5913.95,104850.19,-1.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-27,456.1,455.35,456.42,453.94,108980.79,1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-27,459.23,459.74,460.5,458.31,14372.62,-0.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-27,82.62,83.07,84.56,81.6,65070.93,-2.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-27,81.92,81.41,82.4,80.28,107058.81,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-27,5683.25,5683.87,5684.89,5682.69,84282.91,1.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-27,5702.7,5703.16,5704.27,5701.82,36847.77,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-27,455.09,454.97,455.14,453.56,98984.35,-2.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-27,455.42,456.35,457.23,453.7,75769.01,-2.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-26,78.38,79.25,79.91,76.74,36537.63,-2.21,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-26,5849.29,5848.41,5851.2,5847.78,71527.33,2.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-26,449.11,448.23,451.04,446.69,79291.61,1.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-26,82.24,81.43,83.34,80.45,78240.88,1.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-26,5830.38,5829.83,5831.56,5828.31,23813,1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-26,464.2,465.09,466.63,462.46,79534.45,2.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-26,79.44,80.44,82.37,79.15,91843.68,0.8,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-26,5794.3,5794.81,5795.52,5792.45,85619.18,-0.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-26,446.87,447.55,449.17,446.09,96647.44,-2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-26,76.97,77.03,77.46,76.88,109665.57,0.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-26,5881.39,5881.08,5883.05,5880.98,28704.03,-2.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-26,445.53,445.83,447.44,444.4,36599.87,0.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-26,80.31,80.37,80.68,80.26,37733.89,-0.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-26,5657.26,5658.13,5659.59,5656.24,22030.67,-1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-26,452.77,452.8,454.59,451.72,46318.56,1.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-26,81.01,80.72,82.52,79.46,69956,2.84,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-26,5887.23,5887.1,5888.29,5885.43,37702.88,-2.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-26,452.34,451.89,452.7,450.8,47310.9,-0.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-26,77.84,78.25,78.86,76.12,98304.23,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-26,5876.16,5876.37,5878.24,5874.63,25098.53,0.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-26,462.51,462.94,464.38,461.81,92521.61,-2.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-26,80.44,80.85,81.25,78.82,38729.38,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-26,81.86,82.8,83.67,81.73,39978.5,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-26,5784.4,5783.67,5785.57,5782.69,107590.57,2.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-26,5751.11,5750.82,5751.47,5750.58,72954.82,-2.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-26,454.57,453.69,456.44,452.26,41002.97,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-26,465.73,465.23,467.22,464.64,92083.77,2.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-26,81.29,81.46,81.91,80.69,26283.8,-1.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-26,80.82,80.18,82.17,78.98,31549.22,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-26,5860.71,5860.49,5861.22,5860.08,80947.15,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-26,5928.18,5928.96,5930.54,5927.19,16806.61,1.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-26,451.86,452.06,453.13,451.69,98879.63,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-26,454.86,455.85,457.06,453.39,32530.3,-1.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-25,83.73,83.05,85.15,82.18,46662.74,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-25,5904.79,5903.89,5906.08,5903.14,23656.9,-0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-25,447.07,447.32,448.87,446.57,71985.38,-1.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-25,82.75,82.47,84.2,81.21,42972.35,2.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-25,5804.6,5804.19,5805.21,5802.77,78819.3,-1.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-25,459.52,460.1,460.37,458.36,11006.06,0.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-25,80.63,80.57,80.79,78.59,58388.58,2.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-25,5763.37,5763.73,5765.06,5761.91,19668.8,1.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-25,460.16,459.38,460.98,458.43,109641.18,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-25,79.5,78.97,80.91,77.48,92603.99,-2.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-25,5903,5903.59,5903.73,5902.87,108604.54,-1.99,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-25,456.32,455.67,458.16,455.55,47915.39,-2.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-25,81.51,82.07,82.95,81.03,101043.29,-1.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-25,5717.86,5717.7,5718.48,5716.49,52277.42,1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-25,453.94,453.45,454.8,452.81,73781.05,-0.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-25,78.28,78.25,78.53,77.5,56450.28,1.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-25,5915.56,5915.02,5917.41,5914.56,68238,2.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-25,460.25,460.62,461.34,459.23,41178.74,-2.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-25,78.18,78.77,80.7,76.95,54828.03,-0.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-25,5689.08,5688.16,5690.68,5686.49,40689.72,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-25,450.63,450.75,451.57,450.46,21250.66,0.72,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-25,82.02,82.14,82.89,81.68,31919.57,0.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-25,80.38,79.98,81.78,78.29,73224.58,-0.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-25,5891.04,5891.64,5893.59,5889.43,46022.1,0.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-25,5700.58,5699.78,5701.17,5698.99,80492.28,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-25,462.48,462.15,462.98,460.35,18692.81,0.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-25,459.65,458.7,460.35,457.55,69622.27,2.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-25,81.76,81.72,81.88,80.79,33444.69,1.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-25,81.78,81.28,82.98,80.62,57596.65,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-25,5710.88,5711.3,5712.67,5709.69,92205.61,-2.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-25,5851.63,5851.44,5852.9,5850.29,40596.83,-1.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-25,463.71,463.62,463.8,463.37,22732.47,2.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-25,458.46,458.09,459.33,456.63,92856.1,-1.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-24,79.53,79.04,81.38,78.86,38035.96,0.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-24,5731.81,5732.8,5732.92,5730.33,30335.47,1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-24,448.78,448.32,449.22,447.1,33721.65,0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-24,78.99,78.8,79.91,77.15,46910.01,2.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-24,5682.77,5683.48,5683.53,5682.48,75880.67,-1.56,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-24,447.73,448.2,448.3,445.76,13547.72,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-24,81.08,81.77,83.33,79.34,53963.43,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-24,5911.93,5911.83,5912.12,5911.72,66790.64,-2.42,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-24,454.5,454.98,455.12,454.15,51568.83,2.68,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-24,78.57,78.21,78.75,76.85,44103.07,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-24,5936.59,5935.88,5937.55,5935.01,92243.19,-0.85,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-24,455.38,456.09,456.29,454.12,51875.25,-2.08,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-24,80.64,80.13,82.61,79.55,55970.55,0.29,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-24,5828.09,5827.47,5828.14,5825.73,102054.12,0.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-24,456.94,456.8,456.99,455.07,55620.85,2.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-24,79.7,79.14,80.87,77.16,25945.55,2.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-24,5751.39,5751.55,5752.18,5750.27,105364.06,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-24,464.44,463.71,465.5,462.72,20086.21,-0.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-24,83.23,82.54,83.24,81.76,66894.3,2.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-24,5757.6,5758.37,5759.81,5756.87,17622.73,1.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-24,456.65,457.06,457.65,456.22,26271.08,-2.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-24,82.11,81.19,83.94,80.76,76899.42,2.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-24,80.56,80.44,81.44,79.45,56557.11,1.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-24,5693.8,5693.53,5693.83,5692.03,33245.07,1.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-24,5673.97,5674.44,5674.5,5673.03,45099.25,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-24,451.61,451.57,452.96,451.25,26824.56,1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-24,458.14,459.13,460.94,457.59,38264.6,0.32,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-24,79.63,80.25,82.04,78.4,88797.62,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-24,80.98,80.1,81.41,78.39,62533.75,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-24,5844.48,5845.04,5845.49,5843.76,32996.54,-2.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-24,5916.47,5917.23,5917.48,5916.19,95189.66,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-24,456.83,456.79,458.3,455.37,38734.35,1.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-24,455.56,455.68,457.25,454.84,26586.24,0.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-23,82.94,82.85,83.35,81.99,16119.31,0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-23,5713.58,5714.01,5714.17,5712.21,61365.87,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-23,464.39,463.49,464.59,462.65,102824.81,-0.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-23,77.5,78.48,78.63,76.91,53187.99,-0.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-23,5792.03,5791.06,5792.74,5790.01,82425.18,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-23,457.34,457.7,458.24,456.17,57198.76,0.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-23,81.62,82.5,84.48,80.33,77352.24,2.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-23,5683.46,5683.39,5683.81,5681.68,13070.14,0.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-23,452.81,452.59,453.91,451.61,49567.68,-0.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-23,76.34,76.56,77.1,76.05,80245.16,-2.77,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-23,5808.93,5808.49,5810.71,5806.91,73861.3,1.88,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-23,461.29,461.36,463.3,460.94,17265.1,2.63,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-23,83.52,82.97,84.42,81.43,52657.2,-1.25,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-23,5850.98,5850.66,5851.08,5850.31,69281.5,-0.88,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-23,445.27,446.22,447.91,443.5,77495.61,-1.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-23,81.25,80.55,81.52,79.99,21347.35,-0.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-23,5900.33,5899.48,5900.53,5898.27,51084.75,0.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-23,451.32,451.52,452.79,450.74,50499.2,1.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-23,82.75,82.76,84.62,82.71,10666.14,0.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-23,5834.91,5834.72,5834.92,5833.3,55365,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-23,464.9,464.01,466.58,463.54,91664.68,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-23,81.84,81.58,82.34,80.09,91855.94,2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-23,78.23,78.77,79.47,76.96,11461.71,2.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-23,5786.71,5786.25,5788.05,5785.41,46528.84,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-23,5731.66,5732.05,5732.4,5730.4,78733.4,-0.69,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-23,447.18,447.26,448.59,446.69,22525.87,0.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-23,461.88,462.5,463.56,460.49,48455.5,-1.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-23,81.41,81.78,83.65,79.55,54671.5,1.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-23,79.19,78.85,79.98,78.59,67488.09,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-23,5817.29,5817.18,5817.85,5816.52,14419.65,2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-23,5689.41,5690.03,5690.58,5687.97,30660.23,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-23,464.04,464.14,465.82,463.99,12815.21,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-23,463.37,463.05,464.86,461.93,37900.32,1.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-20,82.7,82.18,83.96,80.37,102391.23,-2.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-20,5722.03,5722.8,5722.9,5721.95,74631.77,-1.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-20,449.19,448.83,450.88,447.3,70623.08,0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-20,82.41,82.87,83.08,80.42,16625.05,2.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-20,5787.28,5787.66,5788.98,5786.47,109639.42,-2.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-20,457.12,456.48,457.37,454.78,28216.38,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-20,81.57,81.19,82.6,79.6,18485.4,0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-20,5923.31,5923.47,5925.19,5922.81,12611.98,0.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-20,464.69,464.38,465.26,464.37,38670,2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-20,79.24,79.98,80.59,77.91,47785.61,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-20,5758.01,5758.5,5759.58,5757.99,71982.2,0.7,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-20,454.48,453.92,456.02,453.18,98766.85,-0.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-20,80.35,80.88,81.94,79.39,48513.34,2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-20,5866.72,5865.85,5868.43,5864.59,70114.62,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-20,455.13,455.22,457.14,453.54,50875.92,-1.35,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-20,82.65,82.38,83.97,81.31,80113.47,1.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-20,5791.37,5791.68,5793.53,5789.97,106478.47,2.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-20,449.78,448.98,450.1,448.55,104845.41,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-20,81.04,80.96,82.2,80.57,63371.09,-1.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-20,5850.56,5851.3,5853.12,5849,84410.02,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-20,458.38,458.87,460.18,457.31,75915.5,1.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-20,81.18,81.32,83.21,79.2,67985.31,-2.78,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-20,79.85,80.79,82.15,78.98,85031.19,1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-20,5713.79,5713.05,5715.45,5712.28,103643.97,-1.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-20,5843.78,5843.37,5844.94,5842.72,13060.41,1.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-20,459.98,460.33,461.8,459,15768.09,-1.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-20,455.85,455.04,456.68,453.9,82568.3,0.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-20,82.62,82.24,83,81.37,65290.01,-2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-20,80.25,79.26,80.67,78.82,102723.99,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-20,5725.55,5725.34,5726.92,5724.22,30017.58,-2.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-20,5849.79,5850.37,5851.85,5848.98,91323.64,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-20,465.41,464.76,466.71,463.5,11154.25,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-20,466.05,465.53,468.04,463.65,74217.85,-1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-19,80.59,80.56,81.42,80.48,13281.59,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-19,5892.61,5892.99,5894.07,5890.63,59337.11,-1.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-19,459.14,459.23,460.85,458.8,27135.8,1.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-19,83.08,82.34,83.36,81.47,70583.53,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-19,5839.52,5840.27,5841.98,5838.73,40756.11,-0.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-19,461.24,461.52,462.87,459.35,72174.32,-1.94,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-19,79.61,79.69,81.24,78.48,25387.03,2.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-19,5886.83,5886.96,5887.27,5884.9,107640.15,1.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-19,453.32,453.65,454.36,453.13,22712.44,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-19,76.18,76.01,78.03,75.11,20538.02,0.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-19,5692.32,5692.62,5694.3,5691.27,84689.34,-2.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-19,462.46,461.63,463.97,459.99,75637.63,-0.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-19,82.87,81.97,84,81.33,10239.88,-2.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-19,5720.84,5719.88,5722.13,5719.37,96784.79,0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-19,449.31,449.69,451.43,449.12,109055.03,0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-19,80.99,80.47,82.26,79.1,72384.6,0.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-19,5829.66,5829.11,5829.89,5827.74,27058.7,2.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-19,458.65,459.1,459.72,458.01,37593.12,0.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-19,79.63,80.02,80.99,77.9,80390.08,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-19,5723.42,5723.76,5725.26,5722.67,94537.64,2.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-19,446.46,446.34,447.01,445.59,108068.01,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-19,79.86,80.43,80.69,79.56,72925.88,0.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-19,80.71,80.36,81.7,80.1,89139.3,-0.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-19,5730.74,5731.19,5732.67,5729.68,64467.78,2.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-19,5720.49,5720.79,5721.58,5719.84,30791.75,-0.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-19,452.1,452.7,453.92,451.23,75944.78,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-19,457.34,457.67,457.96,455.98,105963.38,1.01,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-19,78.86,79.43,81.27,77.14,95102.81,1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-19,80,80.57,81.72,79.44,48647.07,0.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-19,5826.88,5826.76,5827.87,5825.85,36881.73,-1.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-19,5901.43,5901.56,5903.38,5900.72,100909,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-19,451.72,452.02,453.23,450.74,21911.51,0.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-19,448.72,447.84,450.52,446.39,65577.26,0.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-18,77.98,78.86,80.3,77.81,68457.93,-1.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-18,5897.25,5897.48,5898.03,5896.11,101257.12,0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-18,460.87,461.7,463.47,459.17,62339.07,2.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-18,81.99,82.26,83.81,80.99,62376.1,1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-18,5669.29,5669.8,5671.68,5667.4,86830.35,2.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-18,459.79,459.28,460.56,458.27,45742.25,-1.12,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-18,82,82.61,83.27,80.97,76028.65,0.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-18,5859.02,5859.39,5861.37,5858.18,71163.75,-1.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-18,462.16,462.54,464.39,460.73,61171.8,-1.72,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-18,78.18,78.04,78.21,77.39,94541.41,-2.21,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-18,5921.92,5922.53,5923.8,5920.8,21837.8,1.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-18,456.44,456.48,457.36,454.97,82737.02,2.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-18,81.94,81.07,82.73,80.31,101632.81,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-18,5689.67,5689.96,5691.82,5688.74,61539.79,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-18,456.42,455.45,456.6,454.42,109852.26,-0.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-18,81.57,81.09,82.58,79.36,68123.37,-2.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-18,5837.19,5836.25,5839.14,5835.32,23636.27,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-18,445.55,446.34,447.2,444.97,10692.12,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-18,81.8,81.74,83.13,81.42,18284.63,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-18,5861.66,5861.97,5862.92,5860.62,55358.96,-0.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-18,464.91,464.85,466.72,462.99,105955.49,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-18,79.16,79.4,79.47,79.11,82881.35,0.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-18,81.96,82.27,83.61,81.09,76792.88,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-18,5877.11,5877.08,5878.19,5876.96,50074.27,-0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-18,5953.91,5953.07,5955.33,5951.41,90475.34,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-18,457.29,458.23,459.05,456.86,92553.6,-1.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-18,453.75,454.65,455.34,452.98,79780.32,-2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-18,80.01,80.78,81.96,79.95,68054.59,-2.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-18,79.35,79.39,80.65,78.29,102348.76,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-18,5777.13,5777.62,5777.65,5776.17,23504.67,0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-18,5794.02,5793.55,5794.95,5792.77,92970.6,2.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-18,448.53,447.82,449.34,447.69,28815.96,-0.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-18,463.21,462.38,464.94,460.88,95880.47,2.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-17,80.8,81.78,83.05,78.86,61130.97,-2.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-17,5678.4,5678.99,5679.11,5677.13,21983.67,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-17,455.8,455.36,457.57,454.4,54831.36,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-17,79.51,78.8,79.97,77.21,23040.16,0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-17,5781.74,5782.32,5782.74,5781.24,46335.41,-1.47,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-17,451.15,452.08,454.05,450.82,35267.32,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-17,79.94,79,80.24,77.16,91998.51,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-17,5714.57,5715.46,5716.45,5713.34,73371.27,-0.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-17,460.18,460.38,461.79,459.17,102539.44,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-17,79.59,78.97,80.59,78.15,85405.28,0.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-17,5811.71,5811.77,5813.46,5810.61,65842.76,1.56,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-17,452.46,453.41,454.37,450.85,100629.01,1.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-17,78.11,79.03,79.41,77.66,66079.24,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-17,5775.55,5776.5,5776.98,5773.57,94977.88,1.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-17,460.83,460.57,462.66,458.93,29043.55,-0.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-17,78.09,78.63,79.7,77.15,76009.36,1.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-17,5953.26,5953.71,5954.28,5952.04,65257.98,0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-17,445.86,446.84,448.64,444.32,83015.55,0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-17,81.49,82.07,83.32,79.65,46427.41,-0.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-17,5786.18,5785.27,5787.76,5783.62,59136.7,1.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-17,456.08,456.82,457.7,455.62,17359.2,1.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-17,80.38,80.55,81.68,79.8,65509.04,-2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-17,81.48,80.84,82.52,80.26,35202.89,2.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-17,5688.66,5689.03,5689.69,5686.68,17336.73,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-17,5662.93,5662.16,5663.86,5661.57,106128.87,2.45,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-17,454.44,454.74,455.49,452.45,42209.17,-1.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-17,455.97,456.94,457.16,454.79,97177.03,-2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-17,80.43,79.51,81.81,78.56,77258.23,0.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-17,77.46,78.31,79.6,76.31,109562.01,1.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-17,5870,5869.45,5870.44,5868.37,39411.61,0.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-17,5735.55,5735.15,5737.18,5734.85,55878.28,2.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-17,462.92,462.06,464.03,460.54,30354.46,-0.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-17,450.47,451.03,452.93,450.27,95219.12,-1.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-16,79.18,78.32,80.65,77.93,63126.19,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-16,5723.13,5723.64,5723.67,5722.05,86248.11,0.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-16,448.62,448.48,448.85,447.18,29318.21,1.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-16,80.44,81.21,81.86,78.49,95981.22,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-16,5881.46,5881.23,5882.26,5879.7,53751.27,2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-16,460.12,460.91,462.4,458.31,69425.91,0.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-16,83.44,82.91,83.55,81.18,27438.68,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-16,5787.22,5786.71,5788.03,5785.06,103096.9,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-16,459.1,459,460.99,457.81,33338.97,2.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-16,75.12,75.33,76.35,74.95,45995.92,1.2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-16,5930.88,5930.89,5932.19,5930.72,77219.47,2.43,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-16,445.06,444.66,446.68,444.38,28950.08,-2.56,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-16,82.69,82.46,82.99,81.22,54834,0.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-16,5769.68,5769.25,5770.48,5768.64,48325.72,2.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-16,454.93,454.9,455.96,454.15,42883.91,2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-16,81.57,80.63,81.92,79.79,63936.71,-0.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-16,5834.74,5835.72,5836.63,5834.52,17748.31,0.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-16,457.06,456.52,457.84,454.64,26727.09,1.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-16,80.34,80.35,81.72,78.79,71111.78,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-16,5718.64,5717.72,5719.21,5717.12,19630.43,2.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-16,464.1,464.91,465.46,462.91,48526.97,2.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-16,81.49,81.98,82.64,80.81,78706.42,-0.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-16,82.34,82.14,83.14,80.93,85030.6,1.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-16,5670.97,5671.89,5672.81,5670.4,25220.36,-0.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-16,5742.33,5741.94,5743.15,5740.1,70857.45,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-16,448.33,447.96,449.9,447.82,75519.19,0.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-16,455.56,455.26,456.13,454.09,90606.58,0.17,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-16,78.77,79.3,80.93,77.71,54482.14,-2.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-16,77.62,78.2,78.71,75.63,30107.1,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-16,5677.09,5676.51,5678.17,5676.21,104338.81,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-16,5918.93,5918.94,5919.47,5917.78,91097.38,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-16,446.15,445.59,446.27,444.87,33322.27,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-16,454.97,454.22,455.43,452.34,87244.26,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-13,81.64,80.81,81.7,79.74,108535.26,1.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-13,5798.32,5798.25,5800.23,5798.23,55651.03,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-13,458.29,458.06,458.53,457.8,18504.24,2.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-13,79.11,78.97,80.24,77.28,65432.98,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-13,5949.47,5949.81,5951.3,5947.7,23131.35,2.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-13,454.85,454.86,455.52,454.13,30741.41,2.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-13,81.27,80.77,81.91,80.05,76166.06,2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-13,5794.48,5794.77,5794.97,5793.47,56133.24,-0.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-13,457.18,457.3,457.82,456.81,72671.6,-1.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-13,79.67,80,80.17,79.62,66137.06,0.29,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-13,5886.4,5886.37,5887.63,5885.99,70753.12,-2.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-13,456.56,457.06,457.92,455.08,78197.11,-1.49,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-13,79.72,78.93,80.22,78.84,62050.46,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-13,5908.19,5909.14,5909.15,5907.15,104153.3,-2.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-13,458.62,458.5,460.09,458.48,56637.78,0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-13,78.82,78.53,80.35,77.31,26763.12,-0.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-13,5851.55,5850.89,5852.47,5849.61,94501.08,2.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-13,464.52,465.02,465.77,462.87,25905.46,2.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-13,79.66,80.17,81.03,78.53,101085.48,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-13,5667.61,5668.39,5669.39,5666.66,106424.2,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-13,451.11,451.37,453.24,449.59,31077.19,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-13,81.17,80.18,82.74,78.54,44004.81,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-13,82.26,82.85,84.7,81.71,67144.43,1.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-13,5864.72,5864.57,5866.28,5863.79,14842.06,-2.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-13,5936.71,5936.15,5937.09,5935.59,11325.19,1.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-13,454.88,455.86,456.06,453.91,13192.12,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-13,449.98,449.64,450.76,449.1,94263.91,2.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-13,81.77,82.29,82.74,81.37,104109.19,-2.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-13,80.69,81.05,81.36,80.01,82363.58,-2.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-13,5657.2,5656.3,5658.58,5655.11,31639.07,-1.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-13,5916.51,5917.08,5917.71,5914.77,31740.56,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-13,454.61,453.87,456.17,452.11,93673.36,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-13,448.85,448.77,449.28,447.65,28080.4,2.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-12,78.8,78.84,79.99,78.16,109725.26,0.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-12,5730.57,5730.87,5731.52,5728.83,72131.51,-2.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-12,445.24,445.87,446.47,444.92,37100.1,2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-12,79.94,80.88,82,79.48,57490.53,1.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-12,5765.93,5766.67,5768.3,5764.74,27464.21,-0.08,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-12,450.39,450.76,451.3,449.36,62237.24,1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-12,81.96,81.78,83.86,81.21,12375.94,-2.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-12,5699.55,5700.28,5700.44,5698.78,97396.94,2.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-12,466.15,465.38,467.42,465.36,33304.87,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-12,78.24,78.77,80.25,77.38,28971.09,0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-12,5769.65,5769.73,5769.92,5768.18,51352.88,-1.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-12,451.87,452.46,453.06,450.87,69489.87,-1.36,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-12,79.14,78.6,80.34,77.19,50540.64,-2.87,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-12,5903.39,5902.99,5904.31,5902.69,68199.93,0.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-12,447.56,447.8,448.74,446.09,99059.02,0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-12,80.32,80.93,81.93,79.32,24060.38,-1.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-12,5853.33,5852.95,5854,5852.44,80944.5,1.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-12,449.29,449.15,449.38,447.61,89229.4,0.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-12,79.98,80.58,82.33,78.38,37479.26,1.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-12,5905.57,5906.5,5907.87,5903.91,19839.79,-2.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-12,446.49,445.53,446.5,444.83,40381.11,0.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-12,83.54,82.84,84.35,81.34,67785.26,0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-12,79.75,79.21,81.18,78.68,83102.43,0.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-12,5768.2,5768.45,5769.22,5767,63575.44,2.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-12,5743.72,5744.7,5744.73,5741.73,95331.78,0.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-12,465.68,465.51,466.11,464.05,16368.08,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-12,459.09,459.24,459.44,457.76,33921.49,0.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-12,82.24,81.63,83.88,81.04,62498.95,-1.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-12,81.82,81.59,81.86,79.85,45358.17,0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-12,5910.98,5911.86,5912.34,5909.42,32794.89,1.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-12,5777.37,5777.41,5777.99,5776.54,79786.24,-0.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-12,448.7,448.95,450.86,447.13,99014.17,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-12,457.2,456.55,457.78,454.94,17310.15,2.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-11,82.22,81.23,82.71,80.28,61568.34,1.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-11,5870.4,5870.71,5871.87,5869.04,10446.41,-1.76,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-11,455.89,455.63,456.7,454.67,61913.51,-1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-11,80.36,79.71,80.65,78.44,91554.78,1.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-11,5686.92,5686.1,5688.59,5686.03,32111.9,-2.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-11,465.39,465.31,466.03,463.71,34293.7,-3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-11,81.68,80.88,82.45,78.89,86238.45,-2.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-11,5821.28,5821.71,5821.72,5820.79,105100.12,-2.33,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-11,453.32,452.67,453.72,452.62,67684.78,-1.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-11,77.58,77.88,78.62,76.08,92099.86,2.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-11,5799.22,5799.92,5800.16,5797.61,50157.32,0.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-11,442.25,442.96,444.17,441.95,27456.32,0.46,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-11,80.48,80.9,80.97,79.34,79080.39,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-11,5662.82,5663.36,5665.22,5662.23,62518.75,2.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-11,459.84,460.08,460.41,458.39,63327.26,1.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-11,83.08,82.51,83.62,81.36,101929.13,2.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-11,5801.23,5800.85,5801.34,5799.87,97587.13,1.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-11,463.45,462.9,464.15,462.71,16815.37,-2.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-11,81.69,82.57,83.16,81.33,19493.1,-2.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-11,5917.23,5918.23,5918.43,5916.94,56673.42,-1.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-11,465.02,465.03,465.55,463.63,76307.25,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-11,78.65,79.39,80.37,77.8,34687.91,-0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-11,81.38,80.84,82.45,79.5,39800.62,0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-11,5815.43,5815.86,5817.36,5813.87,55094.07,0.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-11,5873.79,5873.97,5874.42,5872.9,32016.35,-2.43,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-11,447.78,447.66,448.23,447.06,89640.18,-1.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-11,464.88,464.9,466.6,463.97,39694.47,1.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-11,80.6,79.89,81.02,79.24,97020.97,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-11,81.13,81.28,82.15,80.5,12369.72,-0.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-11,5686.61,5685.67,5687.26,5684.42,10086.28,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-11,5675.36,5675.31,5676.32,5674.01,40712.24,-2.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-11,463.29,463.02,463.8,461.05,11596.71,-0.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-11,457.11,457.18,458.3,456.21,38569.93,0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-10,81.51,82.46,83.71,81.4,107495.01,0.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-10,5769.05,5769.68,5771.01,5768.33,52539.88,2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-10,451.7,451.1,453.05,450.81,16400.64,0.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-10,82.35,82.97,84.5,82.23,41603.15,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-10,5800.39,5799.94,5802.01,5798.3,100880.01,0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-10,446.54,446.41,447.41,445.3,29093.21,2.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-10,81.07,80.39,82.97,79.84,50761.6,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-10,5900.21,5900.71,5900.89,5899.53,54816.66,0.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-10,447.4,447.45,448.79,447.36,79537.55,0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-10,77.28,77.75,78.44,75.63,41943.55,2.62,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-10,5842.16,5842.41,5843.71,5840.74,27732.71,0.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-10,460.89,461.81,463.24,458.92,18741.98,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-10,82.44,82.96,84.82,80.58,33790.28,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-10,5773.75,5774.43,5775.17,5772.41,84707.39,-1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-10,454.54,455.27,456.25,453.04,83932.61,-2.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-10,77.52,78.52,79.44,75.95,16684.99,1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-10,5708.02,5707.71,5709.47,5706.54,92356.74,0.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-10,449.63,448.71,449.85,447.95,81973.15,-1.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-10,79.18,79.22,79.27,78.06,90684.33,-0.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-10,5810.82,5810.69,5811.08,5808.81,47729.6,-1.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-10,459.28,460.25,461.43,457.5,43793.02,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-10,79.03,79.2,79.34,78.45,71430.57,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-10,78.56,78.64,79.56,77.39,58960.88,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-10,5808.15,5808.7,5810.56,5806.97,74951.12,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-10,5784.67,5784.86,5786.15,5783.87,49174.84,0.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-10,452.82,452.5,452.95,452.46,62440.81,-1.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-10,455.15,455.85,456.89,454.07,27337.7,0.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-10,81.33,82.13,83.08,80.17,50772.07,-0.3,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-10,78.78,78.58,80.7,78.08,59492.9,1.1,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-10,5948.83,5948.59,5950.26,5947.91,61829.6,-0.09,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-10,5703.92,5703.13,5704.14,5702.5,35952.42,-0.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-10,461.86,461.06,463.83,459.93,26976.86,1.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-10,454.05,454.8,455.47,452.24,21617.97,1.46,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-09,78.98,78.57,79.19,78.29,93217.27,-0.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-09,5781.4,5782.17,5783.58,5780.86,16265.62,2.35,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-09,447.37,447.09,448.76,446.78,17423.08,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-09,79.16,78.33,79.72,77.48,98308.8,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-09,5694.93,5694.46,5696.48,5693.66,73095.1,0.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-09,447.81,447.98,449.84,446.29,69875.52,1.18,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-09,80.87,81.34,81.81,78.97,86544.36,2.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-09,5915.64,5914.65,5915.83,5912.96,18897.35,0.25,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-09,457.42,457.5,458.86,456.63,75441.36,-0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-09,77.73,77.1,79.64,75.52,63582.99,1.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-09,5797.48,5797.96,5799.57,5796.19,75230.36,2.32,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-09,449.54,449.75,451.67,449.06,16134.73,-0.22,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-09,81.18,80.48,82.63,78.89,79059.5,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-09,5835.89,5835.6,5836.04,5834.33,33819.26,2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-09,451.76,452.04,452.07,451.32,30095.7,0.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-09,78.83,79.65,81.32,77.8,42936.31,2.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-09,5925.62,5924.86,5927.06,5923.35,56244.92,2.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-09,453.08,452.18,453.6,450.4,60080.47,0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-09,79.29,78.35,80.06,77.6,30306.96,0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-09,5837.15,5836.62,5837.4,5836.08,82139.82,-1.69,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-09,466.18,465.39,466.77,465.01,76958.83,0.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-09,82.26,81.57,82.82,80.92,57129.83,0.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-09,80.24,80.12,80.77,78.25,20344.42,0.16,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-09,5722.07,5722.79,5724.36,5720.18,14327.05,-1.01,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-09,5884.9,5884.89,5886.63,5883.04,77195.21,-2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-09,452.64,452.03,454.22,451.28,34098.17,2.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-09,454.37,453.78,454.81,453.46,94793.83,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-09,79.35,80.11,80.29,78.91,20805.65,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-09,79.39,78.75,79.89,78.12,58658.23,-1.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-09,5761.29,5760.7,5761.43,5759.99,89977.48,1.6,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-09,5752.53,5753.22,5755.05,5751.98,80473.86,0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-09,452.25,452.56,454.35,452.05,68116.14,0.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-09,446.53,445.6,446.85,444.95,91490.86,-1.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-06,80.67,80.8,82.23,79.19,59874.85,-1.85,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-06,5918.24,5918.61,5919.27,5917.4,51343.6,-1.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-06,457.67,457.92,459.28,456.87,50916.64,-0.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-06,82.8,82.37,83.73,80.44,73516.62,2.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-06,5880.21,5879.25,5880.54,5877.26,27733.87,2.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-06,453.28,452.82,454.41,451.42,56398.06,0.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-06,81.55,81.46,82.79,80.68,97828.07,2.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-06,5705.1,5705.11,5706.7,5704.63,62881.97,1.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-06,454.85,454.31,455.43,453.64,55205.52,2.05,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-06,75.86,76.14,76.64,74.99,47657.01,0.18,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-06,5736.22,5736.36,5738.24,5735.98,10695.18,-0.85,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-06,453.73,453.88,454.72,452.67,27116.96,1.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-06,82.84,82.51,83.57,82.01,54299.09,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-06,5875.01,5874.63,5876.83,5874.43,26442.94,-2.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-06,462.81,463.13,463.9,461.63,11020.14,-1.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-06,82.24,82.01,83.08,80.28,18102.44,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-06,5948.38,5947.53,5950.16,5946.2,68805.78,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-06,464.39,464.66,466.2,464.21,80168.15,2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-06,78.52,79.44,80.08,77.77,76229.4,-1.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-06,5665.09,5664.76,5666.03,5663.84,64983.25,-1.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-06,462.33,461.68,463.89,460.88,70091.24,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-06,81.82,81.16,82.3,80.85,39791.26,0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-06,83.19,82.93,84.5,81.38,56054.43,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-06,5894.78,5895.71,5897.56,5893.01,63739.89,-0.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-06,5910.71,5910.06,5910.72,5908.84,38114.05,1.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-06,456.51,455.79,457.09,455.59,26425.56,-2.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-06,448.49,449.48,450.6,447.99,15014.35,-1.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-06,82.33,82.21,82.89,81.58,26558.18,-0.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-06,79.94,79.06,80.5,78.48,64773.94,-2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-06,5936.68,5937.65,5938.35,5936.68,10610.72,2.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-06,5906.63,5905.7,5906.77,5904.65,25380.57,2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-06,455.45,455.11,455.96,454.17,76935.71,-0.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-06,453.6,453.52,454.83,451.98,48496.46,-0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-05,79.56,80.35,82.34,78.2,12400.46,2.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-05,5848.34,5847.62,5850.29,5846.56,83113.31,2.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-05,462.1,461.43,463.45,460.6,79170.09,-0.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-05,81.39,80.69,82.16,78.75,47107.78,0.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-05,5777.64,5777.47,5778.99,5776.09,91027.98,-2.32,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-05,457.2,457.51,459.15,456.53,11136.94,-2.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-05,80.56,81.49,82.17,78.84,78232.99,2.49,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-05,5872.74,5873.12,5873.62,5871.64,62742.24,0.42,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-05,456.56,456.53,456.9,454.83,52223.73,-2.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-05,79.26,79.19,81.2,78.06,62957.74,1.6,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-05,5906.18,5905.78,5906.72,5903.92,27457.45,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-05,442.92,443.27,444,441.96,94809.61,0.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-05,78.5,79.08,79.43,78.02,73484.3,1.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-05,5746.17,5746.23,5747.4,5745.63,58760.31,-2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-05,456.48,455.72,457.74,455.37,100915.03,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-05,79.67,80.46,81.75,79.47,13925.54,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-05,5739.18,5738.54,5740.52,5737.73,35127.97,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-05,448.95,449.39,451.11,447.39,19155.47,-0.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-05,78.77,78.87,79.5,77.35,27166.75,2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-05,5878.17,5879.05,5879.32,5877.56,79572.85,-0.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-05,455.43,455.47,456.24,454.71,53296.85,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-05,83.34,82.4,83.54,82.39,54875.06,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-05,80.06,79.11,80.35,78.5,39631.8,1.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-05,5863.85,5864.13,5865.49,5863.74,51167.42,1.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-05,5877.34,5876.43,5877.9,5874.78,31766.17,-0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-05,453.82,454.76,456.65,453.65,64507.14,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-05,450.42,451.02,451.11,449.99,38503.42,0.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-05,79.97,80.54,82.22,78.65,48342.73,0.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-05,81.96,82.33,83.87,80.08,98846.41,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-05,5778.35,5778.41,5780.01,5777.81,72887.54,2.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-05,5949.17,5949.17,5949.8,5947.51,85828.65,2.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-05,464.02,464.78,466.78,462.72,92309.28,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-05,458.15,458.98,459.31,456.28,78052.8,2.79,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-04,81.98,82.38,82.84,80.48,95863.8,-2.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-04,5737.2,5737.76,5739.07,5735.96,102576.82,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-04,448.9,449.78,451.23,447.56,30692.2,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-04,79.14,78.69,80.32,76.81,57319.81,2.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-04,5915.01,5914.65,5915.09,5912.91,43485.13,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-04,447.38,447.1,448.84,446.56,20311.6,-0.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-04,83,82.71,83.22,81.81,34713.52,-1.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-04,5661.33,5661.41,5662.99,5660.32,43894.76,0.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-04,458.93,458.52,459.84,458.24,75111.84,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-04,75.86,76.78,77.73,75.15,95800.8,2.95,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-04,5683.79,5683.07,5684.23,5681.54,47370.07,-2.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-04,455.66,456.19,456.25,454.26,70576.06,-2.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-04,78.88,78.42,80.43,78.01,27259.41,-2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-04,5940.14,5939.41,5941.95,5939.36,86072.58,-0.75,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-04,462.03,462.1,463.39,461.62,34425.97,1.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-04,79.37,79.55,79.72,78.74,42482.29,2.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-04,5714.38,5714.04,5714.57,5713.85,33368.79,0,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-04,448.6,449.25,450.93,446.93,65799.08,-1.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-04,80.49,80.44,81.97,79.46,74278.59,2.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-04,5850.56,5850.53,5851.98,5849.75,66296.75,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-04,449.47,450.15,451.31,448.75,54285.24,-2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-04,83.48,82.58,84.06,82.37,48035.81,1.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-04,80.94,81.1,83.01,80.21,75760.38,-1.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-04,5765.03,5765.01,5765.34,5763.77,24104.18,2.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-04,5835.79,5835.17,5837.42,5833.31,30986.66,1.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-04,454.14,453.53,455,452.89,58516.79,2.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-04,461.21,461.79,462.05,460.77,22342.94,2.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-04,78.68,78.69,78.76,76.93,55888.84,-0.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-04,79.53,78.72,80.2,77.15,36372.12,-1.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-04,5903.95,5904.45,5905.29,5902.32,16831.23,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-04,5657.67,5657.51,5657.7,5656.4,31298.9,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-04,446.57,447.25,449.19,445.07,105148.33,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-04,451.1,450.23,452.02,449.81,27340.2,2.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-03,80.35,80.85,81.04,78.93,72536.77,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-03,5936.04,5937,5937.67,5934.97,33956.95,2.23,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-03,465.22,464.41,465.55,464.07,102276.42,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-03,79.93,80.81,82.63,78.91,83920.24,2.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-03,5694.8,5695.78,5696.34,5694.8,53909.09,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-03,453.9,453.04,455.84,452.81,105024.7,2.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-03,83.03,82.35,84.61,80.7,30864,-2.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-03,5858.66,5858.12,5860.04,5857.98,30433.63,2.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-03,448.39,448.71,450.53,447.81,17650.71,-0.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-03,78.89,79.69,80.01,78.38,52953.64,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-03,5931.09,5931.34,5931.92,5930.82,82812.06,2.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-03,460.33,460.91,461.79,459.94,40634.74,-0.71,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-03,80.46,80.72,81.7,78.65,29929.43,1.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-03,5888.42,5888.63,5890.49,5887.68,40806.61,1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-03,458.08,457.31,459.21,455.56,10814.56,-0.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-03,81.31,81.49,81.8,80.14,79387.89,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-03,5733.67,5733.75,5734.93,5732.72,63233.04,-0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-03,452.02,451.59,453.97,450.42,70945.24,2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-03,81.36,82.35,84.32,80.19,67886.83,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-03,5890.82,5890.21,5891.6,5888.31,60036.23,1.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-03,452.43,452.95,454.68,451.61,52705.51,2.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-03,81.59,82.58,83.07,80.08,92877.72,1.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-03,82.43,81.99,83.85,81.92,97506.6,-2.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-03,5920.56,5920.94,5921.56,5918.81,68055.83,2.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-03,5852.02,5852.57,5853.19,5851.7,72945.86,-2.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-03,452.67,453.34,455.24,451.3,26894.05,-0.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-03,452.73,453.07,453.63,452.21,82212.5,0.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-03,77.05,77.96,79.3,76.9,86853.01,0.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-03,82.04,81.61,83.35,81.35,66510.72,2.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-03,5785.46,5785.1,5787.04,5783.28,71985.21,-0.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-03,5736.98,5737.24,5738.45,5735.22,88593.66,0.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-03,450.28,450.16,450.6,448.66,55342.15,2.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-03,453.02,452.24,453.62,451.55,69768.22,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-06-02,77.64,78.53,79.81,76.09,85834.1,0.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-06-02,5803.84,5804.23,5805.97,5801.88,49641.89,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-06-02,463.39,463.68,464.05,462.77,87736.96,0.81,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-06-02,80.53,80.49,81.49,78.7,69356.51,-1.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-06-02,5836.24,5836.18,5838.04,5834.51,26319.1,0.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-06-02,446.39,446.36,446.4,445.28,48745.96,1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-06-02,79.67,79.88,81.57,79.46,78355.72,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-06-02,5822.01,5821.42,5822.14,5821.22,68001.12,-0.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-06-02,450.35,451.26,452.2,450.17,75900.21,-1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-06-02,75.46,75.08,75.76,73.68,47107.41,1.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-06-02,5835.81,5836.66,5837.97,5835.27,38666.78,-2.61,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-06-02,455.63,454.74,456.83,453.93,16331.27,-2.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-06-02,78.77,78.96,79.24,78.01,103861.79,0.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-06-02,5751.61,5752.33,5752.75,5750.63,45431.03,1.07,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-06-02,445.64,446.29,448.28,443.99,100683.5,0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-06-02,78.29,78.93,80.5,76.84,95403.08,2.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-06-02,5878.89,5878.22,5880.54,5877.4,58886.48,-2.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-06-02,445.82,446.16,446.79,444.05,75046.92,-1.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-06-02,78.98,79.29,80.28,78.81,61760.25,2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-06-02,5735.78,5736.11,5736.76,5734.44,98408.03,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-06-02,456.19,456.41,456.89,455.37,74678.11,-2.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-06-02,80.35,81.09,82.72,79.88,98769.08,1.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-06-02,78.37,78.32,80,78.28,91656.93,1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-06-02,5798.89,5798.35,5799.9,5796.35,71910.66,-0.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-06-02,5775.52,5775.98,5776.67,5775.28,44127.34,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-06-02,452.39,453.17,454.63,451.28,31755.25,0.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-06-02,459.73,459.69,461.32,458.17,83497.88,-1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-06-02,78.33,78.14,78.68,76.83,103226.81,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-06-02,80.86,80.37,82.26,80.13,81394,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-06-02,5667.78,5667.46,5668.2,5666.07,71058.13,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-06-02,5843.73,5844.43,5846.11,5842.31,54541.91,-0.68,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-06-02,463.47,463.45,464.5,462.25,12433.83,0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-06-02,450.41,450.44,451.2,449.99,54558.63,1.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-30,81.1,81.54,81.81,79.52,39846.62,-0.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-30,5941.91,5941.89,5942.54,5941.45,89624.49,-0.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-30,451.83,452.17,454.02,449.9,97576.42,2.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-30,80.6,80.14,81.53,79.69,86533.92,1.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-30,5765.58,5765.46,5767.41,5764.69,31776.48,2.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-30,455.79,455.99,456.69,455.39,63911.43,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-30,83.58,82.76,85,82.28,100894.81,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-30,5881.63,5882.07,5882.92,5880.07,49753.3,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-30,453.74,454.64,454.88,452.77,77707.7,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-30,78.08,78.22,79.58,77.38,106110.05,1.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-30,5777.97,5778.68,5780.26,5776.66,36263.37,2.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-30,457.01,456.73,458.66,454.84,29495.69,0.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-30,80.64,81.09,82.71,79.28,104890.14,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-30,5952.74,5953.36,5954.11,5952.15,76637.59,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-30,464.41,465.39,465.39,462.66,27822.78,-0.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-30,82.5,82.29,83.03,81.72,24913.69,0.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-30,5724.7,5725.35,5725.97,5723.42,94263.36,0.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-30,458.85,459.33,459.69,457.3,73377.94,-1.69,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-30,82.42,81.52,83.95,80.38,103001.39,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-30,5691.35,5690.7,5693.13,5690.36,75448.98,2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-30,454.88,455.46,457.15,453.21,15386.51,0.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-30,78.49,77.95,79.8,77.85,101645.44,2.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-30,80.12,80.1,80.16,80.07,67733.24,2.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-30,5902.2,5901.58,5902.83,5900.83,97135.54,2.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-30,5837.77,5836.92,5838.94,5836.6,58936.02,-1.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-30,452.87,452.15,454.18,450.79,71606.94,0.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-30,449.6,448.86,451.23,448.17,93179.69,0.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-30,80.57,81.5,81.82,79.28,48165.16,2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-30,80.98,81.33,82.3,79.16,75558.86,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-30,5885.99,5886.84,5888.22,5885.2,30396.69,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-30,5803.33,5803.15,5804.9,5802.11,93612.23,-1.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-30,461.25,460.97,462.09,459.61,50419.07,-1.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-30,457.35,458.3,460.16,456.06,61317.52,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-29,78.36,78.11,80.31,76.36,100934.62,0.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-29,5714.93,5715.8,5716.59,5713.87,97608.69,1.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-29,461,460.83,462.75,460.06,15058.83,0.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-29,79.77,78.94,81.69,77.81,58928.69,-0.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-29,5710.67,5709.91,5712.62,5708.93,103698.49,2.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-29,450.45,449.57,450.58,448.4,11251.79,-1.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-29,78.62,78.9,80.19,78.18,96882.26,0.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-29,5672.68,5672.92,5674.39,5671.99,87163.22,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-29,452.49,452.63,454.3,450.97,11897.01,2.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-29,75.7,75.3,75.74,73.4,38288.91,2.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-29,5823.74,5823.45,5825.09,5823.05,14468.32,1.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-29,454.78,455.69,455.9,454.31,103626.44,2.98,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-29,79.69,79.85,80.38,79.09,87787.33,1.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-29,5736.46,5736.62,5736.79,5735.39,31752.33,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-29,461.81,462.65,464.04,461.62,14231.37,0.35,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-29,78.55,78.1,79.56,77.26,106476.21,-2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-29,5933.66,5933.73,5935.13,5933.33,80675.31,1.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-29,459.06,458.65,460.04,457.27,87012.34,-2.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-29,77.22,78.08,79.73,76.65,103281.39,-2.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-29,5866.94,5867.51,5868.56,5866.04,48490.04,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-29,462.7,463.49,464.76,461.44,72387.17,2.28,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-29,82.12,81.56,83.83,80.82,70834.32,-1.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-29,81.38,80.72,82.02,79.53,51821.92,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-29,5786.07,5786.74,5788.05,5785.5,37997.65,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-29,5935.87,5936.61,5938,5934.46,84748.24,1.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-29,448.81,448.65,449.64,447.16,32630.11,1.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-29,460.28,460.93,461.52,458.52,59811.18,-0.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-29,79.72,79.45,81.38,78.49,40793.97,1.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-29,80.12,79.64,81.42,78.47,17386.4,1.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-29,5778.09,5777.12,5779.91,5775.91,14198.15,1.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-29,5819.48,5819.96,5821.64,5817.58,90309.69,-2.34,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-29,464.97,465.16,466.02,463.3,58140.8,-2.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-29,465.02,464.4,465.26,463.34,35127.42,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-28,81.07,81.03,82.57,80.7,22133.05,0.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-28,5727.58,5728.41,5730.15,5726.74,29649.95,2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-28,456.55,456.88,458.49,455.92,46119.45,0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-28,80.95,80.27,81.31,79.78,105360.35,-2.48,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-28,5912.15,5912.52,5912.91,5911.73,71515.36,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-28,452.3,453.24,455.06,452.04,107106.09,2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-28,82.27,81.81,82.34,81.09,83467.24,1.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-28,5885.52,5884.69,5886.97,5883.95,57673.67,-2.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-28,463.85,463.53,465.69,461.85,71193.75,-1.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-28,75.31,76.11,77.53,74.66,35340.26,-2.96,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-28,5665.11,5665.22,5666.48,5664.79,34218.81,1.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-28,445.75,446.09,447.68,445.15,49376.94,2.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-28,78.21,78.49,79.52,77.71,109602.04,1.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-28,5739.13,5738.91,5740.54,5737.85,44373.22,2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-28,447.13,447.35,448.58,446.48,24739.46,-2.14,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-28,81.61,81,81.8,79.69,17844.9,-2.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-28,5682.12,5681.65,5682.45,5679.71,103727.97,0.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-28,455.34,454.78,455.39,453.3,54316.81,-2.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-28,78.93,79.29,81.16,77.58,60533.72,-0.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-28,5896.61,5897.2,5898.65,5896.21,40029,-2.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-28,457.82,457.48,457.98,457.41,35040.89,0.29,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-28,80.83,81.22,81.75,79.8,91103.7,2.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-28,78.99,78.5,80.85,77.2,56918.08,-0.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-28,5869.9,5870.73,5871.46,5869.22,105751.95,0.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-28,5839.05,5839.05,5840.73,5837.25,54251.52,0.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-28,454.26,453.96,455.28,453.43,59209.48,2.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-28,462.42,462.87,463.2,461.42,61349.85,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-28,80.6,80.46,81.36,78.94,96193.34,2.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-28,83.27,82.53,85.04,81.17,102370.17,0.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-28,5858.97,5858.48,5860.8,5856.82,35109.59,1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-28,5867.52,5868.4,5870.03,5867.34,73796.3,-1.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-28,461.11,461.46,462.29,459.92,99421.11,0.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-28,463.77,464.26,464.85,462.93,11065.14,-0.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-27,82.58,82.39,83.88,80.97,103599.48,1.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-27,5806.77,5806.47,5807.55,5804.72,70882.5,0.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-27,453.1,453.49,453.65,451.55,20371.76,-2.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-27,80.52,80.67,82.36,79.67,49274.51,-0.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-27,5863.42,5864.07,5865.31,5862.44,64306.14,1.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-27,459.39,458.95,460.83,457.27,15739.66,2.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-27,80.6,80.96,81.33,79.48,59760.34,2.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-27,5934.68,5934.73,5936.2,5934.57,62767.05,-0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-27,454.02,454.11,455.89,452.99,56238.36,-0.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-27,74.12,75.07,76.95,72.16,35922.9,2.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-27,5799.41,5799.05,5800.9,5798.79,58851.67,0.71,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-27,456.56,457.45,458.03,456.54,92666.59,2.11,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-27,81.07,80.39,82.06,79.32,109794.87,-0.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-27,5887.8,5887.59,5889.31,5886.29,101984.62,0.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-27,451.9,452.35,453.29,450.95,32922.98,2.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-27,80.01,80.56,81.99,78.42,101966.22,-1.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-27,5860.87,5861.1,5862.96,5860.17,13042.7,-2.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-27,451.76,452.08,453.56,450.63,27120.36,-0.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-27,82.43,82.1,82.87,81.45,18085.72,2.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-27,5732.42,5733.22,5733.48,5731.81,18146.29,-2.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-27,462.86,461.89,463.45,461.36,102354.85,-2.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-27,80.67,81.29,82.63,79.54,55531.34,-0.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-27,80.14,79.95,81.79,79.4,61849.03,2.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-27,5751.51,5752.49,5753.18,5750.47,64258.3,-0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-27,5749.98,5750.85,5752.44,5749.91,65594.89,0.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-27,456.82,457.15,458.31,455.64,95996.56,-1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-27,461.25,460.29,461.86,459.47,104528.72,0.35,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-27,80.43,80.31,81.21,79.54,101463.27,1.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-27,82.89,82.08,83.78,81.19,12120.36,1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-27,5911.41,5910.96,5912.57,5910.86,60119.68,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-27,5882.53,5882.98,5883.12,5881.11,45613.73,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-27,446.34,445.49,447.15,444.29,63140.46,0.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-27,451.06,451.3,451.89,449.14,75582.63,-1.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-26,79.33,80.03,81.78,78.43,79981.7,-0.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-26,5846.68,5846.28,5847.28,5845.14,10491.14,2.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-26,457.73,457.05,457.93,455.39,28115.65,-1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-26,79.86,80.82,81.97,79.07,52483.1,2.63,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-26,5811.31,5811.12,5812.75,5809.36,30696.28,0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-26,449.86,450.69,451.82,448.22,32693.77,-1.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-26,81.76,80.91,83.59,79.54,44774.42,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-26,5666.71,5665.99,5667.87,5664.56,102723.67,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-26,458.03,457.54,459.43,455.73,47486.67,2.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-26,74.82,75.31,76.82,73.25,12049.01,-2.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-26,5713.77,5712.93,5715.57,5711.22,107214.25,-1.93,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-26,444.2,443.83,445.46,442.06,27197.23,-1.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-26,79.24,80.09,81.65,78.47,74136.87,0.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-26,5780.29,5780.22,5781.94,5778.95,68640.49,1.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-26,449.02,448.27,449.41,447.22,88980.71,1.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-26,82.21,82.02,83.97,80.07,68002.38,0.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-26,5798.35,5797.68,5799.15,5796.95,109962.7,1.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-26,447.99,448.35,449.4,447.48,39379.75,2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-26,78.85,79.62,80.59,76.94,89739.29,-0.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-26,5886.73,5886.67,5887.94,5885.88,96715.44,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-26,451.75,452.71,454.48,450.99,96556.91,-1.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-26,79.47,79.28,79.59,79.02,40885.61,0.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-26,78.4,78.02,78.9,77.09,21097.04,-1.82,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-26,5759.55,5759.97,5761.34,5757.61,47664.87,0.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-26,5661.87,5661.63,5663.69,5659.79,15168.49,1.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-26,453.59,453.16,454.15,451.69,39433.86,2.6,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-26,456.42,455.57,457.69,454.63,102281.7,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-26,78.18,79.12,80.52,76.88,46348.33,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-26,79.45,78.95,79.72,78.61,103649.3,-1.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-26,5806.65,5806.68,5808.38,5805.56,48856.65,1.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-26,5671.54,5672.12,5672.36,5671.41,35251.16,-1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-26,462.79,462.44,463.62,461.32,92571.55,1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-26,453.17,453.78,454.27,452.23,91131.58,2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-23,78.01,77.88,78.09,77.02,85680.97,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-23,5884.88,5885.65,5886.48,5883.53,50096.05,-0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-23,446.13,445.42,447.07,444.87,81461.37,1.85,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-23,80.8,80.58,82.61,78.95,102947.59,2.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-23,5703.11,5703.55,5703.87,5702.57,42740.64,1.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-23,464.76,464.73,466.26,463.02,11392.85,2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-23,81.09,80.44,81.95,78.64,35660.96,-2.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-23,5681.13,5681.29,5682.87,5680.77,29618.4,1.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-23,452.22,451.4,453.18,450.42,39841.28,0.63,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-23,78.04,78.48,80.33,76.9,76715.64,0.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-23,5894.9,5894.16,5896.86,5893.77,34922.68,2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-23,454.1,454.46,454.49,453.81,64547.46,2.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-23,82.45,81.67,83.44,81.06,39031.58,0.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-23,5884.18,5884.87,5886.05,5882.71,97160.06,-3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-23,446.97,446.6,447.64,444.6,97563.82,1.23,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-23,80.5,79.67,81.84,78.2,24502.84,2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-23,5808.3,5808.87,5809.09,5806.53,47660.03,-0.01,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-23,457.24,456.24,458.35,455.54,38371.08,-1.76,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-23,79.64,79.94,81.84,79.62,28979.11,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-23,5941.8,5942.56,5942.95,5940.21,105203.94,0.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-23,464.65,465.18,465.52,463.53,39717.95,0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-23,80.8,80.05,81.55,79.92,12785.75,1.99,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-23,81.72,82.31,83.83,80.88,48401.59,2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-23,5803.59,5803.54,5804.03,5802.88,14041.58,0.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-23,5874.82,5875.6,5876.1,5874.78,51305.73,0.11,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-23,462.62,462.53,464.19,461.07,35959.76,0.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-23,465.03,464.43,465.05,463.35,32727.83,2.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-23,78.45,79.28,80.03,77.46,23423.18,2.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-23,80.8,80.77,82.68,79.75,106398.24,2.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-23,5916.63,5915.71,5917.13,5914.78,89551.95,2.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-23,5687.86,5688.48,5689.36,5686.58,23706.24,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-23,457.77,458.63,459.56,457.62,107841.75,1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-23,445.65,445.74,447.32,445.51,97833.36,-2.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-22,78.3,78.62,80.18,77.58,104135.1,2.2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-22,5750.64,5750.2,5752.03,5749.15,33187.8,2.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-22,457,457.88,459.11,456.04,47028.77,-1.26,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-22,79.09,79.27,80.87,78.18,72656.68,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-22,5751.09,5750.5,5751.89,5750.49,105237.09,-2.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-22,461.49,461.15,462.4,460.41,66375.13,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-22,78.92,79.3,79.38,77,73792.68,-2.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-22,5954.05,5953.92,5955.03,5952.02,65946.36,1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-22,453.59,452.82,454.06,452.39,61749.78,-0.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-22,78.96,78.89,79.19,78.88,65373.54,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-22,5770.18,5770.87,5772.24,5769.4,22996.52,-1.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-22,459.86,460.69,460.77,458.97,66467.29,-2.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-22,80.45,80.51,82.45,80.4,74388.83,-1.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-22,5857.57,5857.9,5858.14,5855.94,90633.06,-2.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-22,453.02,452.56,454.5,450.87,86650.21,0.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-22,82.69,82.8,84.33,82.35,102663.4,1.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-22,5771.38,5772.2,5773.78,5770.7,88778.03,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-22,447.43,447.26,449.01,446.27,11333.2,0.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-22,79.52,80.47,81.92,78.66,33076.19,1.12,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-22,5804.23,5803.92,5806.14,5802.34,23665.67,0.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-22,457.36,458.09,459.23,456.95,60323.41,0.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-22,80.24,80.43,81.33,79.68,98067.87,0.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-22,81.86,81.13,82.65,81.08,33607.97,-2.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-22,5842.83,5843.71,5845.1,5841.53,20157.25,2.94,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-22,5837.5,5836.94,5837.66,5836.05,20964.52,1.74,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-22,457.63,458.23,458.3,456.53,79501.45,0.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-22,456.69,455.88,457.63,454.71,62436.91,2.12,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-22,78.31,78,79.78,77.85,23733.09,0.14,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-22,77.75,77.84,79.41,76.86,45692.02,0.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-22,5815.74,5816.07,5817.62,5814.68,55563.67,-1.85,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-22,5737.45,5738.07,5739.39,5736.15,104805.22,-0.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-22,458.33,459.12,459.98,457.15,95689.43,1.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-22,452.8,453.34,454.18,450.98,27773.89,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-21,80.84,81.21,82.95,79.46,90354.78,2.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-21,5890.21,5890.65,5892.48,5888.7,86788.18,-1.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-21,464.26,464.26,465.13,463.17,51539.28,-2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-21,79.6,79.07,79.9,78.27,27540.73,0.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-21,5727.46,5726.68,5728.26,5726.32,104970.84,-0.1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-21,460.15,459.57,460.45,458.78,33162.7,1.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-21,80.31,80.03,81.88,78.67,75308.45,-2.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-21,5687.16,5687.09,5687.33,5685.72,62223.52,1.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-21,449.74,450.39,450.54,447.92,109313.42,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-21,75.49,75.77,76.56,74.54,81510.93,0.94,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-21,5734.59,5734.56,5736.09,5733.2,75747.77,-1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-21,458.15,458.14,458.23,457.84,100447.76,2.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-21,81.1,81.7,82.17,80.89,66824.48,1.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-21,5872.2,5872.24,5872.52,5871.41,106935.28,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-21,455.45,455.46,457.43,455.14,52694.3,0.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-21,78.73,78.55,79.22,78.06,93796.6,-2.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-21,5680.68,5681.45,5682.83,5680.14,58430.21,2.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-21,447.5,446.92,448.69,445.97,69011.14,-2.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-21,80.12,79.62,80.71,77.66,98462.05,-2.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-21,5790.16,5790.31,5791.79,5788.35,24582.21,-0.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-21,448.6,449.44,450.14,447.55,73312.92,0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-21,81.93,82.15,83.15,81.04,61932.72,1.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-21,82.48,82.66,82.8,80.63,100877.6,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-21,5915.69,5916.26,5917.05,5914.1,31517.59,0.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-21,5691.62,5691.92,5693.19,5690.89,98172.71,0.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-21,452.8,453.56,453.95,452.75,102598.94,2.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-21,462.79,462.26,463.02,460.9,24023.82,0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-21,78.58,78.86,80.83,76.9,49764.75,1.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-21,78.2,77.82,79.74,76.82,72194.2,1.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-21,5751.91,5752.86,5754.14,5750.43,48589.79,-1.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-21,5701.75,5700.91,5703.18,5700.49,67121.98,1.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-21,461.13,460.2,461.6,459.43,29760.21,1.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-21,454.58,454.16,455.11,452.27,32328.49,1.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-20,79.52,80.05,81.24,79.5,45238.35,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-20,5732.31,5733.23,5733.93,5730.84,16298.18,1.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-20,460.19,460.73,460.97,459.58,31179.94,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-20,81.44,82.18,82.61,80.97,99591.31,0.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-20,5802,5802.41,5803.62,5800.95,60388.74,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-20,460.37,460.17,461.68,458.33,65323.84,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-20,80.18,80.19,80.29,79.82,74292.18,1.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-20,5797.53,5798.44,5799.84,5795.88,29089.04,0.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-20,449.48,448.87,451.46,448.19,17551.65,-2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-20,76.89,77.29,78.75,76.33,53871.83,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-20,5922.67,5921.74,5923.02,5920.3,11099.93,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-20,444.84,444.23,446.38,443.12,83846.82,1.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-20,78.43,78.27,80.17,76.81,26508.01,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-20,5690.48,5689.88,5692.32,5688.65,83523.52,-2.87,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-20,447.63,447.52,448.8,446.8,20524.42,-0.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-20,78.5,78.06,78.79,77.66,14593.81,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-20,5708.22,5708.69,5708.77,5707.04,87083.58,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-20,451.64,451.54,451.99,449.96,34449.67,1.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-20,81.28,82.2,82.87,80.23,52785.25,-2.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-20,5659.62,5659.08,5661.49,5658.16,74067.34,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-20,450.39,450.58,451.04,448.53,16011.25,2.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-20,80.89,80.27,81.32,79.36,78315.82,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-20,77.34,77.93,78.37,76.26,28433.13,1.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-20,5677.54,5678.41,5680.05,5677.34,24431.15,2.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-20,5880.07,5879.47,5880.33,5879.25,101955.06,-2.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-20,453.42,454.38,454.93,453.17,66655.24,2.09,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-20,451.51,452.15,453.87,450.35,82241.27,0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-20,81.54,81.54,83.32,80.68,109728.12,-0.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-20,82.26,82.66,83.16,81.17,109140.96,-1.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-20,5839.05,5838.97,5839.11,5838.39,41214.94,-2.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-20,5869.96,5869.94,5871.55,5868.29,46661.62,1.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-20,453.67,453.51,455.41,453.01,53440.06,2.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-20,449.61,450.25,451.7,448.07,47299.87,-1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-19,78.89,79.56,80.47,77.7,64199.63,-2.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-19,5728.51,5727.55,5729.91,5727.11,22263.94,2.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-19,456.5,457.14,458.91,455.13,109889.47,-1.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-19,81.17,81.92,83.48,80.87,50138.24,2.2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-19,5852.13,5851.56,5852.45,5850.26,76324.63,2.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-19,453.37,452.53,455.12,452.04,74897.94,2.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-19,82.76,81.9,83.2,80.46,81528.08,1.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-19,5661.29,5661.65,5661.72,5660.99,85520.61,-2.98,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-19,454.29,455.24,456.44,453.42,49055.92,0.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-19,75.71,75.23,75.88,73.4,60979.98,2.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-19,5882.76,5883.11,5884.61,5882.17,77884.88,0.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-19,446.36,445.88,446.92,445.3,29381.5,-0.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-19,77.64,78.43,79.66,75.98,46464.11,-1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-19,5698.09,5698.69,5698.91,5696.58,35687.06,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-19,454.36,454.93,455.47,452.64,34682.91,2.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-19,80.24,79.72,81.98,79.29,29710.99,0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-19,5774.6,5774.65,5775.57,5773.59,87193.84,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-19,461.04,461.68,462.6,461.03,36236.15,0.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-19,78.31,77.82,79.07,76.91,97250.63,0.16,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-19,5917.94,5918.14,5919.24,5916.78,11720.37,-0.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-19,457.94,458.3,458.47,457.87,41630.54,-0.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-19,81.63,80.64,82.49,79.02,94533.1,0.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-19,82.27,81.57,83.69,81.18,77139.08,-1.87,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-19,5824.38,5823.91,5825.96,5823.89,60923.54,1.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-19,5683.94,5684.52,5684.57,5683.05,103394.83,2.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-19,456.12,456.67,456.72,454.8,38252.89,0.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-19,448.78,447.84,449.38,446.78,20165.72,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-19,78.36,79.09,80.3,77.65,101707.65,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-19,78.03,78.1,78.94,77.34,29629.58,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-19,5777.34,5777.27,5777.44,5776.66,75464.34,2.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-19,5907.95,5906.97,5909.92,5905.25,19418.75,-1.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-19,452.53,452.11,453.71,450.75,39332.6,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-19,463.14,463.36,464.91,462.97,53898.61,-2.84,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-16,78.42,79.39,79.41,77.99,25219.43,0.19,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-16,5876.59,5876.04,5877.46,5874.54,46846.79,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-16,459.89,459.13,461.62,458.07,12511.38,-2.21,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-16,79.62,79.81,81.24,78.67,61113.33,-0.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-16,5697.45,5697.46,5699.35,5696.83,52377.04,1.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-16,447.34,447.51,448.39,446.43,52052.82,-2.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-16,77.22,78.14,78.2,77.14,90793.9,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-16,5807.04,5807.79,5809.1,5807,58998.77,-1.89,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-16,464.22,463.99,466.14,462.25,96342.71,1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-16,78.85,78.93,80.87,77.95,89361.07,1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-16,5931.15,5930.92,5931.84,5930.24,44100.51,0.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-16,447.32,446.33,448.25,445.53,89024.97,1.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-16,82.24,82.07,82.78,80.17,33903.42,1.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-16,5657.29,5656.52,5658.97,5655.23,68919.85,0.77,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-16,449.16,449.7,451.39,447.56,60800.26,-1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-16,81.43,81.43,82.24,80.56,77192.94,-0.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-16,5880.1,5879.9,5881.18,5879.1,29608.48,0.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-16,447.84,448.6,450.11,447.44,83565.84,2.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-16,82.99,82.46,84.21,82.22,86216.39,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-16,5768.26,5768.24,5769.22,5767.92,93775.2,0.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-16,456.25,455.5,457.24,454.14,47512.82,2.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-16,77.64,77.86,77.93,76.06,71966.22,1.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-16,78.76,79.69,80.29,78.4,14388.35,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-16,5827.49,5827.23,5828.92,5825.52,67013.66,0.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-16,5949.84,5950.24,5951.69,5948.47,83786.94,-1.74,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-16,464.17,464.5,466.38,464.01,73908.96,2.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-16,464.07,463.43,464.62,462.03,77114.01,1.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-16,83.47,82.52,84.68,82.47,19950.4,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-16,79.07,79.44,80.87,77.33,12312.91,-2.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-16,5780.28,5780.36,5781.32,5779.95,11384.53,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-16,5893.93,5893.61,5895.14,5892.96,22408.24,-0.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-16,458.84,458.94,460.93,457.78,76463.97,-0.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-16,456.05,455.06,457.47,453.43,42838.81,2.38,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-15,80.65,81.01,81.07,79.29,86732.13,1.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-15,5672.68,5672.86,5673.24,5671.9,67987.81,0.24,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-15,448.86,448.55,449.27,448.3,65707.53,-1.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-15,78.56,79.04,80.94,78.2,81947.91,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-15,5914.69,5913.91,5916.53,5913.08,20682.16,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-15,461.92,461.27,463.05,460.46,45444.56,0.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-15,83.32,82.45,84.32,81.29,74270.48,-0.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-15,5889.25,5888.5,5890.73,5887.3,101622.87,1.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-15,459.78,459.18,461.36,457.94,92598.9,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-15,75.69,75.06,77.62,73.47,102118.94,0.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-15,5874.49,5874.95,5876.3,5873.85,57159.9,-0.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-15,460.43,459.8,462.18,459.74,10468.13,1.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-15,78.66,79.44,81.18,78.07,10870.75,-2.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-15,5782.25,5781.57,5782.55,5779.65,65942.84,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-15,459.44,460.36,462.13,459.43,87667.61,1.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-15,80.96,80.31,81.54,80.07,27110.99,1.93,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-15,5663.18,5662.37,5663.23,5661.46,37449.61,1.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-15,445.73,445.71,446.25,444.91,52193.98,1.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-15,82.4,82.04,84.35,81.57,30933.5,2.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-15,5834.07,5834.03,5834.61,5833.85,67382.01,-1.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-15,458.18,458.48,458.49,456.81,105693.07,1.05,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-15,82.45,82.59,83.57,80.9,60018.27,-1.14,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-15,79.92,78.93,80.86,78.37,38262,2.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-15,5830.29,5830.43,5831.44,5830.22,66000.85,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-15,5747.81,5747.29,5749.78,5746.22,87436.17,2.07,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-15,451.44,450.85,451.78,449.26,16560.84,1.28,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-15,457.64,458.37,459.79,456.4,79718.98,1.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-15,80.04,79.46,81.75,78.27,40373.11,-2.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-15,81.75,82.64,84.49,81.2,58101.21,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-15,5862.68,5862.78,5863.33,5862.26,72696.79,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-15,5922.75,5923.67,5925.25,5922.58,37284.47,-0.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-15,448.01,447.02,449.95,446.26,102454.55,-0.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-15,462.35,462.36,462.56,461.96,44004.15,-1.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-14,78.82,77.92,78.94,76.06,43258.81,2.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-14,5678.49,5679.33,5679.98,5677.76,52035.1,-2.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-14,460.34,459.9,460.98,458.48,15069.38,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-14,78.84,79.68,79.89,77.62,47669.45,1.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-14,5766.38,5765.51,5766.62,5763.69,108989.63,1.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-14,448.42,449.14,449.49,447.48,15877.77,-1.53,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-14,82.87,81.87,84.74,81.83,25519.36,-2.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-14,5677.15,5676.93,5677.72,5675.27,20652.88,1.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-14,455.34,455.04,456.71,454.48,88330.52,2.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-14,77.89,77.92,78.79,76.41,71612.66,1.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-14,5711.36,5711.31,5712.15,5710.6,97938.74,1.3,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-14,449.11,448.75,449.65,447.32,74321.64,-0.44,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-14,78.64,78.01,79.7,76.15,93129.9,1.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-14,5868.68,5869.29,5869.89,5867.45,108514.68,-2.69,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-14,460.83,461.24,462.73,459.74,82238.63,2.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-14,82.39,81.4,83.4,80.07,46688.59,-0.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-14,5674.58,5675.33,5676.11,5673.66,54731.36,1.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-14,455.89,456.85,458.39,455.08,89550.8,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-14,81.13,80.87,81.99,79.36,42416.31,1.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-14,5857.47,5857.74,5858.09,5856.15,65677.28,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-14,446.8,447.47,448.71,446.24,35202.36,-0.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-14,78.52,78.96,79.18,76.57,102768.24,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-14,81.71,80.81,83.46,80.73,67351.83,1.85,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-14,5826.41,5826.18,5826.98,5824.93,83352.72,-0.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-14,5746.01,5746.55,5747.4,5745.95,39032.23,2.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-14,458.08,457.65,459.14,455.82,57802.27,-1.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-14,451.59,451.87,452.19,451.51,17071.19,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-14,80.25,79.39,80.43,78.95,60574.11,1.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-14,82.86,82.15,82.89,80.36,65808.24,-0.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-14,5781.08,5781.05,5783.03,5779.43,79201.15,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-14,5800.22,5801.07,5802.4,5798.97,69266.93,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-14,454.14,454.52,456.41,452.75,25363.4,2.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-14,458.04,458.86,459.06,456.1,43014.35,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-13,77.18,78.12,79.04,75.7,16181.7,-2.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-13,5913.44,5912.78,5915.05,5911.67,38943.64,-2.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-13,459.09,459.1,460.5,458.63,101256.67,-1.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-13,81.08,82.02,83.21,80.7,28254.69,2.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-13,5810.98,5811.41,5813.32,5809.89,99563.05,-0.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-13,451.94,451.56,453.14,450.54,44962.9,-0.14,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-13,82.55,82.14,82.68,80.5,104583.38,1.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-13,5680.76,5681.52,5682.94,5679.96,86653.24,-0.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-13,450.6,450.88,451.18,448.68,43619.54,0.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-13,75.92,75.15,76.44,74.75,36496.94,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-13,5699.4,5698.53,5701.4,5697.52,102604.98,0.19,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-13,449.61,449.09,451.15,448.17,107963.17,2.38,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-13,82.26,82.57,82.7,81.69,19037.23,-2.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-13,5677.03,5677.97,5678.54,5676.19,72444.98,-0.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-13,447.14,447.47,448.71,447.01,17980.64,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-13,80.42,81.19,81.53,79.06,80598.64,1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-13,5707.66,5708.44,5708.97,5707.02,59222.2,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-13,446.22,445.52,446.83,444,40844.38,-0.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-13,78.24,77.98,80.15,76.58,71704.03,0.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-13,5707.89,5708.53,5709.85,5707.51,21109.04,-0.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-13,454.84,455.37,456.79,454.59,108112.42,-1.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-13,82.15,81.16,84.08,80.54,28964.16,2.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-13,80.66,79.97,81.5,79.53,46892.73,1.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-13,5668.75,5669.02,5670.14,5668.15,72453.66,1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-13,5896.27,5896.91,5898.32,5894.32,93744.2,2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-13,450.89,450.58,451.03,449.19,22550.32,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-13,445.74,446.57,447.52,444.35,17755.83,1.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-13,81,80.25,82.03,78.9,68827.92,-1.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-13,78.81,78.27,80.64,76.61,89322.08,2.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-13,5880.92,5881.02,5882.12,5879.61,38334.72,2.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-13,5864.85,5864.04,5866.07,5863.85,59386.18,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-13,449.94,450.35,451.04,449.23,83628.44,-1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-13,459.53,460.33,461.01,457.58,99155.86,-0.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-12,81.33,81.54,82.48,79.35,13619.47,-1.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-12,5669.14,5668.58,5671.03,5668.43,57612.08,0.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-12,450.47,451.19,452.34,450.04,34300.69,2.63,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-12,79,79.99,80.07,78.25,100147.26,1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-12,5748.44,5749.27,5750.85,5747.36,21479.35,-2.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-12,463.44,463.95,464.84,461.51,47789.12,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-12,78.46,78.34,79.03,76.67,57383.75,0.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-12,5700.85,5699.98,5701.37,5698.35,77836.57,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-12,451.4,450.75,452.44,450.25,80017.81,2.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-12,79.04,79.33,79.38,78.44,62239.65,0.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-12,5800.8,5800.83,5801.75,5799.74,54033.53,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-12,458.46,459.04,460.64,457.43,68004.12,1.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-12,77.43,78.11,78.65,76.65,26789.1,-1.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-12,5660.33,5659.95,5662.24,5658,66657.73,-0.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-12,451.39,450.81,451.78,449.78,11747.23,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-12,78.3,77.87,80.12,76.84,87822.88,2.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-12,5886.71,5887.7,5889.26,5885.24,10453.39,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-12,460.37,459.83,461.13,459.06,50491.7,1.16,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-12,82.95,81.99,84.63,80.32,81496.74,-1.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-12,5676.89,5676.91,5678.8,5676.48,87214.32,2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-12,458.75,458.12,459.42,457.08,71777.49,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-12,78.43,78.88,80.78,76.6,73819.38,-0.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-12,79.16,79.01,79.54,77.68,60166.91,0.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-12,5889.4,5889.96,5890.75,5888.86,11364.52,-0.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-12,5856.93,5857.45,5857.6,5855.44,11832.43,-0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-12,445.74,446.46,448.11,444.79,52361.92,0.04,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-12,457.25,457.7,457.83,456.28,21544.62,0.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-12,81.79,81.26,83.51,80.04,104629.53,-1.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-12,80.03,79.46,81,78.13,31366.96,2.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-12,5711.73,5711.31,5712.1,5709.9,43158.71,1.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-12,5743.49,5743.77,5745.35,5742.66,85232.61,-2.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-12,457.97,458.43,458.89,456.64,95248.1,1.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-12,445.66,445.85,446.36,445.14,94912.68,-1.25,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-09,80.84,81.67,82.71,79.04,72419.08,1.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-09,5811.86,5811.73,5813.35,5810.6,68602.13,-0.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-09,457.1,456.75,458.89,455.48,84311.68,1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-09,81.57,81.01,82.06,79.53,73154.71,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-09,5940.98,5941.37,5941.4,5939,12941.6,0.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-09,447.35,447.15,449.01,446.34,97243.81,2.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-09,79.13,78.52,80.44,76.66,58317.27,-2.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-09,5831.2,5831.82,5833.22,5829.92,47395.62,-0.98,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-09,446.13,446.39,446.94,444.24,38127.74,-0.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-09,77.87,78.65,79.08,76.98,43639.15,1.44,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-09,5916.75,5916.41,5917.31,5915.05,93869.35,2.54,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-09,445.41,445.88,446.07,445.04,25202.45,-0.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-09,78.06,78,79.24,77.71,101771.52,-2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-09,5735.57,5735.15,5736.68,5734.49,50792.12,-0.7,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-09,451.15,450.17,452.1,449.04,13415.04,0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-09,82.4,82.63,83.97,80.93,106563.27,2.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-09,5658.75,5657.91,5659.8,5656.97,67292.33,1.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-09,454.16,454.53,454.57,454.02,32140.24,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-09,80.9,80.07,81.31,79.39,103923.17,-1.78,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-09,5834.03,5834.34,5834.95,5833.43,12181.07,-0.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-09,446.68,446.59,448.38,445.5,37997.87,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-09,81.6,82.59,82.66,80.35,83423.84,-1.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-09,82.13,82.47,83.75,81.02,24050.21,2.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-09,5784.72,5785.14,5786.14,5782.72,91903.56,1.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-09,5670.33,5670.79,5671.32,5668.42,103854.15,0.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-09,454.49,455.39,455.98,453.15,72786.29,1.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-09,457.22,457.52,458.18,456.66,89821.33,-2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-09,81.42,80.91,82.85,80.26,103565.13,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-09,82.07,82.11,83.96,80.24,63100.11,1.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-09,5942,5941.99,5942.11,5940.37,69677.33,-0.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-09,5858.65,5859.48,5861.26,5856.89,16167.91,-2.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-09,464.14,464.15,464.58,463.33,104644.13,2.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-09,447.08,447.4,447.7,446.22,56934.21,1.52,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-08,78.78,77.98,78.92,76.85,37549.96,0.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-08,5843.82,5842.99,5844.99,5842.26,75070.57,-0.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-08,447.77,447.64,449.16,446.25,52417.1,0.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-08,82.07,81.69,83.72,80.65,105113.06,-2.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-08,5866.95,5866.51,5867.46,5866.13,87362.23,0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-08,463.19,463.41,463.75,462.98,68391.31,2.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-08,82.01,82,82.35,81.96,18711.43,0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-08,5712.02,5711.66,5712.92,5711.21,90186.24,2.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-08,454.94,454.78,456.42,452.79,60015.34,0.56,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-08,76.59,76.06,78.39,74.3,86365.88,0.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-08,5884.82,5883.85,5885.51,5883.43,49367.19,-0.7,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-08,446.16,445.25,447.76,443.48,58536.73,2.35,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-08,79.75,79.09,80.01,77.61,14016.82,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-08,5745.25,5745.47,5746.3,5744.34,64289.37,1.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-08,445.74,446.08,447.69,444.56,76481.62,0.14,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-08,81.92,82.12,83.67,80.36,66599.2,-0.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-08,5693.03,5693.52,5693.73,5692.93,89692.13,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-08,458.71,458.15,459.31,457.35,61126.76,1.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-08,82.71,81.95,83.37,81.01,37931.3,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-08,5751.25,5750.42,5751.47,5748.9,98120.95,1.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-08,453.88,453.52,455.84,451.76,83664.85,2.12,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-08,82.19,82.25,83.6,81.97,62674.42,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-08,81.82,81.76,82.86,80.86,82919.83,2.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-08,5708.4,5708.78,5708.89,5707.37,92401.4,1.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-08,5762.16,5762.68,5764.56,5761.68,59175.3,1.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-08,452.72,452.72,453.63,451.32,34504.02,1.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-08,464.2,463.86,464.25,461.98,37717.44,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-08,80.91,80.12,82.75,78.45,15151.36,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-08,79.19,78.53,80.32,77.77,108814.74,-1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-08,5657.73,5657.29,5659.36,5655.39,12954.39,0.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-08,5877.37,5878.14,5879.39,5876.91,76647.2,-2.54,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-08,445.72,446.15,446.92,445.39,60889.95,-0.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-08,446.34,446.16,447.76,444.98,70711.76,1.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-07,81.1,80.97,82.52,80.45,50706.34,-1.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-07,5827.65,5826.81,5829.12,5826.8,74468.64,-2.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-07,458.58,459.08,459.34,456.65,89334.76,-1.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-07,80.33,80.53,82.18,79.73,83469.76,-2.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-07,5911.43,5911.85,5911.9,5910.25,49893.83,2.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-07,451.64,451.15,452.68,449.85,87965.94,0.55,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-07,81.15,80.25,81.52,79.05,17793.22,2.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-07,5938.59,5938.85,5940.26,5937.94,16256.81,-0.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-07,457.09,456.7,459.04,454.74,105964.43,0.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-07,75.58,75.91,77.72,74.9,35995.65,2.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-07,5721.39,5720.96,5722.55,5720.15,29932.62,2.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-07,443.61,443.99,444.65,442.31,87147.9,-2.79,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-07,82.15,82.65,83.66,81.4,87515.91,-1.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-07,5936.68,5936.33,5937.86,5935.22,88370.84,2.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-07,445.05,445.51,446.15,444.99,35038.22,0.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-07,82,82.16,84.11,80.22,99914.97,0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-07,5852.79,5852.36,5853.42,5852.28,97211.17,0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-07,464.29,464.02,465.59,463.91,93531.32,-2.02,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-07,81.14,80.99,81.46,79.96,94709.83,-1.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-07,5714.85,5714.18,5716.08,5712.89,11642.73,-2.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-07,464.63,464.03,465.54,462.25,107417.05,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-07,77.61,78.1,80.01,77.34,19001.76,0.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-07,82.68,82.06,84.4,80.58,10092.39,1.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-07,5743.17,5743.75,5744.77,5743.07,74584.63,-2.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-07,5839.39,5840.37,5841.6,5839.34,32799.22,1.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-07,450.97,450.99,452.8,449.86,80943.55,-1.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-07,464.23,464.36,464.71,462.8,76416.09,0.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-07,82.39,81.65,83.41,80.98,62653.64,-1.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-07,79.47,79.27,80.7,78.27,60372.27,-0.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-07,5817.76,5817.19,5818.74,5816.63,55727.86,2.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-07,5783.87,5784.51,5785.63,5782.89,45761.76,0.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-07,447.38,447.7,449.57,447.02,50375.06,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-07,455.03,454.21,455.88,453.19,78319.06,0.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-06,80.55,79.78,80.84,79.68,17039.33,0.01,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-06,5780.45,5781.43,5782.84,5779.84,89230.12,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-06,452.71,452.22,454.31,450.89,14867.64,1.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-06,79,78.1,79.68,77.55,108322.25,1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-06,5868.49,5869.37,5869.92,5866.96,34020.38,-2.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-06,447.88,447.96,448.46,447.54,68040.72,0.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-06,79.17,79.05,81.09,78.82,20607.43,2.59,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-06,5663.28,5663.91,5664.66,5661.58,68149.65,1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-06,452.35,452.88,454.34,451.16,76714.13,-0.16,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-06,78.24,78.17,80.1,76.64,101545.28,-2.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-06,5929.92,5929.69,5930.3,5929.62,27303.41,-0.68,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-06,444.85,445.16,445.85,444.3,15828.26,-2.72,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-06,78.86,79.23,81.06,78.6,32194.67,1.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-06,5910.56,5910.04,5910.79,5909.6,72504.66,0.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-06,458.93,459.13,460.3,458.49,44203.22,-1.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-06,81.75,81.81,82.09,80.67,51413.79,-2.84,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-06,5739.47,5738.75,5740.57,5737,85343.67,0.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-06,463.47,464.31,465.88,462.21,81903.11,0.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-06,78.62,79.03,79.42,78.56,59183,1.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-06,5844.94,5845.13,5846.19,5843.75,39226.51,-2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-06,463.11,464.06,465.47,461.52,31320.78,2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-06,81.81,81.92,83.07,80.23,95672.05,-0.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-06,79.24,80.11,81.36,78.63,39984.41,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-06,5948.98,5948.43,5950.33,5948.27,29941.23,1.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-06,5897.3,5898.21,5899.24,5895.64,33343.38,0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-06,458.85,459.45,459.75,458.29,62772.26,-1.27,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-06,465.52,464.73,466.42,462.95,37963.12,0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-06,78.57,78.29,79.97,77.56,17925.63,1.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-06,77.72,78,78.91,76.89,16446.31,2.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-06,5811.29,5811.07,5813.25,5810.72,33430.59,0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-06,5778.81,5778.68,5779.92,5777.23,43773.05,0.32,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-06,446.52,447.27,449.11,445,64508.38,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-06,450.75,450.21,451.98,450.18,69935.31,0.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-05,79.32,78.92,80.31,77.83,23314.61,1.75,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-05,5916.33,5916.85,5917.81,5915.65,86641.12,1.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-05,463.72,463.52,463.81,461.71,41924.99,0.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-05,77.16,77.8,78.97,75.51,31808.52,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-05,5695.66,5696.08,5696.15,5695.56,56574.29,0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-05,458.64,458.98,459.16,456.83,88621.29,1.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-05,78.32,79.03,80.19,76.49,17727.37,2.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-05,5896.3,5896.86,5897.21,5894.63,104927.96,0.05,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-05,461.89,462.86,464.15,460.47,32042.91,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-05,76.5,76.39,77.87,74.96,105638.24,-0.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-05,5780.24,5779.26,5781.76,5778.41,52595.74,1.08,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-05,450.96,451.53,451.84,449.16,100383.28,2.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-05,81.46,82.36,84.06,79.75,89898.89,2.87,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-05,5661.13,5660.71,5662.35,5658.87,22185.07,1.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-05,449,448.82,449.5,448.46,36231.33,1.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-05,77.17,77.68,79.58,76.54,93436.62,-0.92,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-05,5812.29,5812.22,5812.61,5810.52,68853.08,0.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-05,465.32,464.32,466.28,462.93,47950.92,-0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-05,79.08,79.82,81.52,78.87,43822.14,2.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-05,5826.85,5826.86,5828.02,5825.04,36793.72,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-05,447.57,447.99,448.91,446.81,46774.13,-0.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-05,80.65,81.12,81.58,79.05,69231.92,2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-05,77.4,78.2,80.04,76.8,17069.22,0.7,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-05,5937.79,5938.16,5938.21,5937.28,79917.76,0.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-05,5882.51,5882.76,5883.3,5882.37,89766.39,1.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-05,465.38,464.49,465.91,463.53,46136.89,2.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-05,453.29,453.09,454.35,451.37,86834.01,1.77,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-05,78.44,79.1,80.36,77.69,76479.97,-2.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-05,81.86,82.13,83.51,81.75,102327.7,-2.56,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-05,5785.43,5785.9,5787.89,5783.87,80568.86,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-05,5884.15,5883.83,5885.2,5881.95,65258.32,2.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-05,462,461.6,462.77,459.62,45557.54,-2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-05,455.22,455.59,456.03,453.39,107951.49,-0.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-02,79.95,79.44,80.98,78.44,64394.28,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-02,5719.25,5718.49,5720.05,5717.87,100286.59,2.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-02,447.34,447.97,449.9,446.18,88368.41,-0.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-02,80.88,81.56,83.48,79.54,70736.17,1.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-02,5733.58,5732.9,5734.01,5732.18,46477.19,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-02,452.83,453.43,455.19,452.42,103411.52,-0.55,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-02,76.77,77.65,78.78,75.93,43796.7,0.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-02,5713.94,5714.58,5715.65,5712.7,103370.65,2.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-02,449.07,450.03,450.94,448.51,18999.29,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-02,76.52,77.41,78.16,75.79,14903.68,2.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-02,5773.61,5774.26,5775.06,5771.95,91606.92,-1.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-02,447.07,447.39,448.24,446.49,20015.14,1.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-02,83.4,82.49,83.61,80.9,107215.92,2.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-02,5941.39,5941.07,5943.11,5941.03,24974.74,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-02,463.52,463.67,464.83,462.47,64918.47,-2.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-02,82.8,82.03,83.09,80.12,52275.03,1.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-02,5756.98,5757.25,5757.53,5756.61,99954.86,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-02,457.52,456.6,457.65,455.02,103509.75,-1.12,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-02,78.23,78.01,79.3,76.41,31943.16,2.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-02,5929.21,5929.97,5930.78,5928.51,40048.28,-1.56,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-02,463.44,463.38,463.66,462.23,108730.15,1.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-02,82.23,82.26,83.85,82.21,40215.06,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-02,82.42,82.2,83.86,80.71,84542.52,0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-02,5737.57,5736.9,5739.31,5735.04,92256.14,-1.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-02,5667.39,5666.93,5668.73,5666.73,14155.48,-0.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-02,451.3,450.31,452.48,448.54,33592.73,-1.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-02,464.96,464.2,466.6,463.43,54884.44,-2.31,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-02,82.5,81.91,82.99,81.36,93089.03,0.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-02,79.43,78.48,80.45,77.73,62322.22,-1.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-02,5763.85,5763.11,5764.27,5762.17,101716.44,0.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-02,5706.14,5706.35,5708.13,5706.1,53074.83,1.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-02,457.33,456.94,459.03,456.52,15806.43,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-02,456.27,455.97,457.41,455.01,17517.51,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-05-01,78.65,78.65,79.18,78.27,40060.05,-1.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-05-01,5939.09,5939.12,5941,5937.94,98389.98,0.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-05-01,455.52,456.13,456.22,455.13,41805.59,-0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-05-01,79.41,80.37,81.5,78.35,34932.53,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-05-01,5951.34,5952.1,5952.3,5950.95,61540.51,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-05-01,448.1,447.86,448.14,446.74,91246.38,-2.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-05-01,80.83,80.96,82.09,80.59,40398.12,2.64,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-05-01,5746.85,5747.2,5747.38,5745.77,32153.82,-1.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-05-01,457.46,457.48,458.08,456.53,75673.53,-0.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-05-01,76.65,76.19,77.48,75.06,87143.94,-1.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-05-01,5841.68,5842.01,5843.15,5840.2,36993.33,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-05-01,453.24,454.23,455.98,452.96,74193.18,0.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-05-01,82.34,82.13,82.36,81.75,30179.31,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-05-01,5840.38,5840.71,5841.65,5840.12,98210.23,1.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-05-01,449.85,450.07,450.77,448.26,76230.02,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-05-01,81.8,81.05,82.98,79.94,58880.97,1.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-05-01,5738.76,5738.22,5739.34,5736.62,95717.67,-2.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-05-01,457.09,457.43,457.51,456.4,32231.67,2.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-05-01,81.35,80.54,82.61,79.64,50784.29,0.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-05-01,5718.33,5718.89,5719.5,5717.14,40493.04,0.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-05-01,457.26,456.45,457.88,455.45,43754.21,-0.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-05-01,82.13,81.84,83.75,81.32,79325.92,0.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-05-01,80.62,81.15,82.16,79.04,91813.23,-0.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-05-01,5818.17,5817.37,5819.85,5815.99,49122.46,2.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-05-01,5827.39,5827.26,5827.94,5825.94,62081.82,-0.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-05-01,448.73,449.41,451.27,447,78941.39,-2.63,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-05-01,458.76,457.95,459.25,457.4,29416.37,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-05-01,79.89,79.67,81.55,78.06,26322.2,0.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-05-01,78.56,78.53,80.03,77.54,19394.73,1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-05-01,5876.09,5876.9,5878.19,5875.22,68937.52,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-05-01,5767.68,5767.48,5768.14,5766.13,33789.69,1.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-05-01,458.41,458.66,459.32,457.28,34331.32,-0.71,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-05-01,458.5,459.11,460.09,458.24,32484.48,1.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-30,79.81,80.75,81.33,78.75,48425.33,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-30,5864.02,5864.89,5865.47,5863.04,10053.25,0.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-30,449.97,450.17,451.61,448.07,31974.97,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-30,82.41,82.31,82.72,81,95283.4,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-30,5697.9,5698.53,5699.41,5696.81,19293.99,1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-30,463.8,463.97,465.32,462.23,85441.15,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-30,82.11,81.46,82.61,80.8,28247.43,1.84,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-30,5786.7,5786.44,5786.94,5784.81,51088.62,-0.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-30,449.38,449.74,450.41,448.2,94410.49,0.48,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-30,76.63,76.97,77.54,75.01,61604.17,-0.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-30,5832.45,5832.49,5833.27,5831.18,18965.84,0.06,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-30,456.75,456.3,457.73,454.42,58415.61,-1.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-30,79.3,78.59,80.82,77.05,93951.71,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-30,5763.58,5762.71,5763.89,5761.14,62534.19,0.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-30,464.48,464.69,465.05,462.72,55733.11,1.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-30,77.6,77.96,79.74,76.98,106816.88,-0.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-30,5824.83,5825.58,5827,5823.36,52367.21,-2.22,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-30,453.08,453.14,454.27,452.17,62833.49,-1.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-30,78.94,78.49,79.47,76.96,59766.67,-1.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-30,5871.56,5871.48,5872.31,5871.01,102929.02,1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-30,460.27,460.53,460.74,458.56,75004.49,-1.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-30,81.63,82.36,82.65,79.72,103056.43,-2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-30,78.24,77.7,79.04,77.47,66230.18,-2.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-30,5902.71,5901.94,5902.91,5900.97,104400.56,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-30,5838.86,5838.3,5839.48,5837.45,86829.38,-0.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-30,464.67,464.19,465.97,463.34,57135.48,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-30,462.88,463.04,463.42,461.54,70984.44,0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-30,79.3,79.87,80.29,78.91,11962.99,0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-30,80.22,80.69,81.49,79.77,26709.3,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-30,5844.35,5844.23,5845.22,5843.55,70809.29,2.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-30,5752.96,5752.68,5754.6,5751.05,71188.68,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-30,454.26,453.35,455.9,452.6,27099.87,-1.06,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-30,464.26,464.24,465.04,462.33,51712.32,1.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-29,80.94,79.95,81.09,78.21,83437.48,1.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-29,5678.49,5678.03,5679.81,5677.37,47478.83,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-29,454.91,454.24,455.46,454.04,25961.02,1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-29,77.31,78.28,79.77,75.63,40400.98,1.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-29,5938.02,5938.74,5939.87,5936.17,84087.29,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-29,454.34,453.42,455.43,451.47,40131.53,-0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-29,81.35,82.16,83.05,79.49,44358.24,1.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-29,5704.37,5703.88,5705.28,5703.3,89162.76,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-29,460.09,460.19,462.06,459.7,79847.55,1.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-29,75.32,76.28,77.66,75.11,106065.05,1.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-29,5768.92,5769.1,5770.48,5768.49,63266.7,0.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-29,455.06,454.56,456.1,454.01,56769.01,0.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-29,78.08,78.4,78.86,77.96,49871.67,2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-29,5721.15,5721.67,5722.32,5719.24,70043.96,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-29,462.32,461.82,463.14,460.72,73665.6,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-29,79.99,79.66,81.95,79.09,100755.83,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-29,5700.67,5701.56,5703.16,5699.31,49774.39,0.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-29,460.19,459.96,460.68,458.58,70306.38,2.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-29,80.23,81.08,81.78,80.1,61530.05,1.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-29,5773.06,5773.61,5775.53,5772.55,91711.4,-1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-29,452.15,452.56,452.75,451.29,83393.14,0.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-29,81.14,80.49,82.24,80.48,63485.85,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-29,80.11,80.43,82.22,80,31873.05,-2.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-29,5745.61,5745.24,5746.15,5744.63,12169.01,1.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-29,5824.57,5824.74,5825.86,5823.35,106879.6,1.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-29,459.34,460.22,460.64,458.17,83257.59,1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-29,451.07,451.1,451.29,450.14,89130.99,0.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-29,79.34,78.58,80.87,78.24,55937.25,2.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-29,81.24,81.07,81.65,80.68,49433.4,2.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-29,5717.04,5716.76,5718.23,5714.83,17485.74,-0.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-29,5913.05,5913.5,5914.14,5911.15,34210.42,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-29,463.71,463.86,465.17,461.77,17854.37,-2.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-29,454.97,455.64,456.74,453.68,71339.63,0.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-28,78.18,77.64,79.82,77.18,45470.11,-1.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-28,5664.5,5664.52,5666.35,5662.71,30887.52,-2.26,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-28,448.46,447.86,449.54,447.36,39342.3,-0.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-28,77.91,78.31,79.91,76.77,47232.28,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-28,5899.64,5899.28,5900.64,5898.96,52244.77,1.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-28,462.37,462.34,463.72,460.4,49954.9,0.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-28,76.91,77.89,78.72,75.1,102023.31,2.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-28,5742.43,5743.08,5744.72,5740.68,103349.53,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-28,464.94,464.02,466.84,463.38,48001.36,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-28,76.3,76.17,76.87,75.01,80491.28,1.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-28,5900.42,5899.55,5900.64,5898.05,41274.73,-0.21,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-28,459.42,459.61,459.69,457.97,67012.94,0.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-28,82.33,81.95,83.39,80.65,73505.03,-2.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-28,5723.69,5723.64,5724.18,5723.44,60450.18,-3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-28,465.03,464.42,465.43,463.2,19391.31,2.68,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-28,80.86,81.71,83.01,80.27,91442.1,2.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-28,5791.31,5792.24,5793.38,5791.15,84338.3,-1.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-28,463.06,464.04,464.1,461.43,32008.42,-2.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-28,79.7,80.04,81.53,79.43,38017.17,1.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-28,5829.81,5828.94,5830.84,5828.59,74615.43,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-28,449.25,448.45,450.77,448.06,29202.94,0.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-28,80.24,80.52,80.59,79.39,12585.29,0.07,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-28,78.13,78.06,79.87,77.13,23125.87,0.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-28,5812.12,5812.45,5813.38,5811.91,37065.56,1.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-28,5853.5,5854.09,5855.3,5852.2,51626,-0.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-28,459.8,460.56,461.06,458.17,28408.64,2.57,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-28,451.67,451.91,453.84,450.2,94161.2,2.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-28,78.13,78.58,79.48,77.16,93258.93,1.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-28,80.7,80.84,81.63,79.05,89273.65,2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-28,5769.49,5770.08,5771.95,5768.89,84106.19,-0.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-28,5669.62,5670.38,5670.91,5668.8,14951.67,2.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-28,460.57,459.85,461.11,459.83,25229.34,1.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-28,452.73,452.24,453.31,451.69,55353.9,-0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-25,79.49,80.42,81.51,77.88,69284.7,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-25,5712.71,5711.87,5714.53,5710.07,89776.91,0.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-25,457.07,457.33,458.22,456.35,105508.43,0.84,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-25,82,82.41,82.5,80.86,71910.11,-1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-25,5927.75,5928.63,5930.26,5926.39,90022.49,1.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-25,454.37,453.87,455.93,453.51,23340.79,2.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-25,82.1,81.1,83.98,79.49,10935.89,1.72,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-25,5717.11,5716.57,5717.87,5715.91,107579.79,-2.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-25,447.07,446.28,447.66,446.1,91515.74,0.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-25,76.66,76.62,77.68,75.23,37952.38,-1.64,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-25,5664.17,5663.2,5664.32,5663.18,78555.5,-1.06,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-25,443.96,443.09,444.1,441.67,26620.49,-2.94,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-25,81.02,80.65,81.08,79.4,41595,-2.43,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-25,5809.84,5810.74,5811.89,5809.44,50894.29,1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-25,461.44,462.24,464.12,460.19,89452.7,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-25,77.75,78.34,80.02,75.97,46181.75,0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-25,5720.49,5719.63,5720.59,5718.5,66349.66,0.21,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-25,457.03,456.94,457.87,456.01,71585.26,1.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-25,78.9,78.05,80.15,76.69,21775.53,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-25,5825.03,5824.49,5826.18,5822.79,100972.31,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-25,457.63,457.37,459.37,456.62,95367.19,2.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-25,81.76,80.77,81.92,80.77,77730.95,2.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-25,80.35,80.72,82.28,79.06,109773.62,2.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-25,5761.43,5762.42,5762.45,5760.69,62643.5,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-25,5678.45,5679.09,5679.84,5677.5,14201.83,2.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-25,454.71,454.55,455.04,454.55,81024.33,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-25,447.41,446.72,448.5,446.3,12857.82,0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-25,77.78,78.31,79.85,75.81,81909.36,0.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-25,81.86,81.28,83.78,79.92,20666.23,-0.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-25,5844.83,5845.06,5847.06,5843.93,70541.44,0.95,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-25,5700.49,5700.57,5702.17,5700.07,93618.62,2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-25,447,447.52,448.56,446.52,44465.16,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-25,449.76,449.49,450.32,449.02,63971.91,-0.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-24,79.28,79.02,80.5,77.62,31548.3,2.21,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-24,5661.23,5660.5,5662.64,5660.3,37692.27,1.71,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-24,447.23,447.77,449.49,446.8,52602.92,0.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-24,78.82,79.81,81.69,77.14,76295.4,-1.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-24,5906.16,5906.28,5908.04,5905.04,12257.14,0.19,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-24,458.59,458.68,459.86,457.97,24241.59,0.94,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-24,78.12,78.36,79.32,76.53,87563.44,2.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-24,5829.07,5828.82,5829.35,5827.11,57157.65,0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-24,455.96,455.64,456.17,453.74,99623.39,1.97,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-24,76.04,76.45,77.77,75.15,36147.84,-2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-24,5880.63,5880.3,5882.09,5878.31,68018.05,-0.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-24,459.78,458.94,460.2,457.83,74173.42,-0.4,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-24,81.59,81.31,81.73,81.27,59406.41,0.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-24,5821.97,5821.36,5822.31,5819.63,29221.13,1.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-24,455.67,456.25,457.34,454.1,51128.74,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-24,80.04,80.13,81.44,79.3,96184.79,1.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-24,5814.14,5814.51,5814.78,5812.82,83916.4,1.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-24,451.52,450.93,452.34,449.44,33577.02,1.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-24,82.12,81.95,82.37,81.31,44789.86,-2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-24,5895.95,5896.08,5897.9,5894.34,72443.83,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-24,445.33,446.09,447.41,444.92,83347.56,2.31,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-24,81.29,81.45,82.41,79.73,93672.62,-0.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-24,80.29,81.16,81.7,78.89,45488.71,-1.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-24,5676.21,5677.1,5678.73,5676.04,65178.57,1.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-24,5842.33,5841.65,5843.16,5841.49,44892.37,2.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-24,465.31,464.69,465.64,464.22,58370.77,2.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-24,446.77,447.46,448.07,445.4,80003.83,-1.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-24,80.67,80.92,82.59,80.11,91169.83,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-24,79.55,78.8,79.7,78.2,38639.17,1.88,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-24,5709.26,5708.51,5709.8,5707.79,89789.54,-1.76,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-24,5853.62,5852.75,5854.36,5851.17,104384.35,1.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-24,453.64,452.66,454.01,451.95,66418.33,2.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-24,446.03,446.37,447.06,444.89,109072.25,1.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-23,77.07,77.82,79.47,75.3,109789.82,0.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-23,5795.65,5795.21,5796.77,5793.8,82671.25,2.35,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-23,453.85,452.87,455.14,451.77,47485.68,1.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-23,80.21,79.31,80.58,79.16,61809.21,2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-23,5948.41,5948.29,5949.13,5946.69,51210.78,2.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-23,455.64,455.67,456.85,454.95,79160.53,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-23,78.19,78.95,79.09,78.01,23334.51,0.85,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-23,5852.64,5852.48,5852.79,5851.31,49039.66,-1.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-23,463.73,464.29,465.53,462.49,18682.68,-2.05,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-23,78.93,79.3,79.31,77.8,99089.3,1.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-23,5699.92,5700.29,5700.96,5697.97,106611.03,2.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-23,454.03,453.78,455.49,452.84,80931.75,-2.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-23,78.83,78.32,79.4,76.61,89566.99,1.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-23,5844.44,5844.03,5846.17,5842.18,62341.1,0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-23,463.87,463.81,464.05,462.54,37842.45,2.46,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-23,82.56,81.7,83.43,81.67,27272.93,2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-23,5750.86,5751.19,5751.26,5750.47,51388.81,-2.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-23,451.7,452.46,452.64,451.64,16560.81,2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-23,81.98,81.31,83.02,80.04,69900.11,-0.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-23,5703.76,5704.03,5705.32,5703.14,84654.77,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-23,462.95,463.03,464.47,461.43,78756.95,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-23,79.12,79.58,80.72,78.39,28565.63,-1.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-23,81.73,82.17,82.65,81.39,65091.27,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-23,5737.3,5738.2,5739.87,5737.2,88492.41,2.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-23,5730.61,5731.19,5731.5,5730.08,37798.01,0.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-23,452.63,453.11,453.47,451.39,101254.2,2.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-23,450.16,449.75,451.58,448.47,27860.38,0.45,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-23,78.64,79.64,79.88,76.98,49698.61,0.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-23,78.36,77.87,79.83,76.48,11696.43,-2.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-23,5815.57,5816.05,5817.47,5814.1,17644.56,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-23,5886.35,5887.14,5887.71,5884.83,59541.59,-2.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-23,461.27,461.94,462.89,460.49,101651.05,0.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-23,450.5,449.77,451.79,447.92,63154.91,2.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-22,80.57,79.95,80.85,78.08,60634.29,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-22,5879.67,5880,5880.28,5879.45,78399.92,-1.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-22,459.9,458.95,461.65,458.48,106203.27,0.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-22,81.51,80.65,83.21,79.61,24465.72,1.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-22,5855.38,5856.38,5857.18,5854.76,90065.12,1.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-22,460.3,459.53,460.42,459.07,90450.26,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-22,81.54,81.43,82.38,80.09,11967.92,-1.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-22,5827.08,5827.37,5829.04,5826.14,50154,-0.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-22,457.33,457.41,458.52,455.72,77456.88,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-22,74.83,74.63,76.58,72.83,40602.63,-1.33,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-22,5676.2,5675.21,5676.52,5673.93,81301.32,2.46,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-22,455.83,456.73,457.07,454,51277.38,-2.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-22,81.27,80.81,83.21,78.92,51096.76,-2.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-22,5877.25,5877.74,5878.41,5875.5,23209.66,1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-22,447.66,448.43,450.19,446.42,68254.63,-1.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-22,81.1,81.83,82.56,79.27,52760.59,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-22,5690.35,5689.41,5690.82,5687.91,109238.13,0.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-22,445.89,446.47,447.22,444.15,31753.91,0.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-22,81.89,82.08,83.35,80.21,29858.31,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-22,5676.12,5677.07,5678.31,5674.33,61693.46,0.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-22,457.13,457.1,457.96,455.21,98076.69,2.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-22,76.86,77.54,79.3,75.77,14828.59,2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-22,82.72,82.08,83.72,80.88,75470.98,2.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-22,5761.17,5760.92,5761.95,5760.53,37584.55,1.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-22,5829.08,5828.47,5829.95,5827.02,47702.74,0.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-22,456.65,456.21,456.66,454.78,34632.37,-2.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-22,451.5,451.89,452.49,451.42,107276.73,0.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-22,78.4,78.39,80.26,78.04,56867.37,0.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-22,78.6,78.79,79.08,78.47,96553.43,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-22,5714.76,5715.05,5716.94,5712.81,41491.06,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-22,5934.4,5933.9,5936.34,5932.35,91163.5,2.54,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-22,448.75,448.84,450.17,448.01,30337.35,2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-22,456.33,456.68,457.31,455.6,35790.77,2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-21,79.54,80.05,81.13,78.39,72157.49,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-21,5814.54,5814.23,5814.91,5812.46,54868.39,-2.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-21,448.42,447.98,448.99,446.4,75961.02,1.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-21,83.08,82.2,84.83,81.17,57966.69,2.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-21,5663.42,5662.52,5664.9,5661.97,10231.02,2.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-21,448.65,449.45,451.19,446.96,80504.41,-0.08,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-21,78.71,79.68,81.47,77.25,64333.33,2.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-21,5753.14,5752.82,5754.17,5751.05,43236.31,2.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-21,455.11,455.53,456.72,454.39,70548.01,2.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-21,75.99,76.74,78.02,74.86,26911.01,0.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-21,5902.41,5902.72,5902.91,5902.33,63603.65,2.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-21,451.51,452.13,453.89,450.48,79886.01,0.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-21,80.31,80.55,80.72,78.33,65168.66,2.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-21,5700.85,5700.6,5702.81,5699.32,105826.09,-1.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-21,456.98,456.27,457.2,454.88,99557.82,1.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-21,80.92,79.96,81.09,78.89,86183.73,-1.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-21,5889.9,5890.2,5891.6,5888.76,34381.87,-0.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-21,449.37,449.83,451.09,448.95,58977.02,-2.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-21,80.15,80.4,81.22,80.1,48305.81,1.81,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-21,5852.62,5852.28,5853.38,5850.64,105587.34,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-21,451.59,450.72,452.81,449.55,54325.22,1.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-21,81.38,81.9,82.65,80.63,16820.75,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-21,80.23,80.08,80.52,78.09,18460.21,1.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-21,5675.37,5674.6,5676.25,5673.24,54133.41,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-21,5894.13,5895.08,5896.59,5892.36,75535.62,-1.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-21,450,450.44,451.77,448.92,54964.77,1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-21,461.63,460.78,462.34,459.2,109644.52,1.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-21,76.81,77.75,79.25,74.81,44145.17,-1.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-21,77.79,78.02,79.4,76.46,58404.29,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-21,5673.67,5673.08,5675.37,5671.91,11713.48,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-21,5854.28,5854.48,5855.07,5853.61,48317.43,2.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-21,458.57,459.08,460.69,457.67,29491.1,-1.55,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-21,450.29,450.18,451.46,448.22,104834.03,-2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-18,79.61,79.48,80.91,77.6,23349.78,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-18,5845.02,5845.26,5846.64,5844.75,106492.33,-1.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-18,445.12,445.29,445.29,444.7,32574.3,-1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-18,81.52,81.05,83.05,80.85,70087.76,1.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-18,5851.63,5851.15,5853.22,5850.18,89101.23,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-18,454.23,454.44,456.37,452.71,99900.18,-1.01,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-18,79.35,78.42,79.47,76.7,26870.47,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-18,5911.67,5911.77,5913.42,5911.48,107989.57,2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-18,451.11,450.97,451.3,450.62,91334.75,0.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-18,78.47,78.49,79.82,78.44,22555.35,2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-18,5949.57,5950.36,5951.73,5948.4,101408.87,-0.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-18,459.24,460.02,460.87,459.13,87539.39,0.49,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-18,80.75,79.81,81.64,79.07,59859,2.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-18,5924.57,5923.82,5925.31,5922.89,37996.82,0.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-18,452.2,452.43,454.34,451.93,92287.37,0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-18,79.17,78.78,80.48,76.85,46776.73,-0.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-18,5779.38,5778.47,5780.05,5776.91,16438.94,-1.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-18,462.53,463.15,463.79,462.1,12380.5,2.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-18,76.78,77.58,78.12,76.65,37695.86,-2.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-18,5884.58,5885.08,5886.99,5883.66,63187.91,-0.35,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-18,446.59,447.29,447.89,446.58,20478.17,-0.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-18,78.57,78.85,78.97,77.25,99239.28,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-18,78.73,78.09,78.97,76.55,84470.41,1.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-18,5698.46,5699.11,5699.43,5697.64,70726.54,1.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-18,5854.16,5854.08,5854.62,5853.31,58004.19,-0.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-18,462.63,463.15,464.77,462.24,101727.69,1.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-18,462.6,463.07,463.91,462.02,74014.88,1.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-18,81.29,81.04,83.12,80.76,34552.76,-0.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-18,81.11,81.1,82.3,79.79,74156.58,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-18,5767.05,5767.03,5768.2,5766.89,102302.45,-2.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-18,5950.48,5950.76,5951.14,5948.76,73892.03,2.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-18,457.33,456.64,457.35,454.86,85357.26,2.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-18,450.75,451.44,452.8,450.75,62180.28,1.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-17,79.75,80.21,80.53,79.22,73379.13,-2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-17,5663.42,5662.52,5663.65,5662.3,101382.79,2.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-17,457.65,456.76,458.74,455.32,35716.8,1.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-17,80.44,81.26,82.74,79.82,91476.06,1.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-17,5668.29,5669.06,5670.38,5667.43,49637.71,2.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-17,445.3,445.11,446.84,443.13,83837.98,-0.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-17,80.97,80.16,82.21,79.77,30406.41,0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-17,5755.81,5756.02,5757.91,5755.1,61789.89,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-17,451.32,450.85,452.71,450.01,62960.57,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-17,78.97,78.45,79.67,77.92,85524.59,0.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-17,5916.17,5916.84,5918.12,5916.15,93091,-0.43,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-17,445.64,446.53,446.66,444.23,38892.99,1.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-17,78.85,79.35,80.04,77.73,67633.98,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-17,5852.65,5852.79,5854.13,5850.65,18470.81,-2.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-17,446.3,446.35,447.55,444.32,51650.47,1.92,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-17,78.15,78.46,79.87,76.2,107279.2,2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-17,5894.04,5893.54,5894.28,5891.81,94324.53,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-17,446.67,445.89,446.69,445.83,56809.58,0.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-17,77.44,78.14,79.12,76.12,99041.93,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-17,5753.7,5752.77,5753.82,5751.19,73945.36,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-17,453.01,452.11,453.63,450.7,89758.8,1.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-17,79.09,79.26,80.61,78.41,85628.45,1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-17,79.84,79.62,80.07,77.87,46881.42,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-17,5661.99,5661.08,5662.95,5660.41,90063.33,2.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-17,5715.43,5716.24,5717.77,5715.15,20103.99,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-17,448.09,448.73,449.01,446.54,83300.87,0.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-17,445.03,445.64,447.58,444.92,71754.13,2.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-17,79.7,79.32,80.5,78.1,65626.09,-0.16,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-17,79.38,80.15,80.55,79.28,95578.81,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-17,5860.38,5860.42,5861.02,5859.24,31404.42,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-17,5844.44,5843.67,5845.93,5842.22,85035.94,1.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-17,458.74,459.59,461,458.43,61277.26,2.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-17,455.33,455.16,455.85,453.32,101755.22,-1.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-16,77.34,77.78,79.65,76.32,70320.23,-2.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-16,5875.94,5875.65,5877.3,5873.75,100378.63,1.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-16,446.83,446.35,448.55,446.34,50671.74,-1.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-16,79.76,80.61,81.88,77.8,15796.46,2.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-16,5857.26,5857.89,5858.69,5856.86,96362.17,2.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-16,445.22,445.94,447.74,443.62,11244.2,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-16,80.2,80,80.65,78.97,13108.98,0.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-16,5885.67,5886.35,5887.02,5884.56,22268.53,0.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-16,458.37,459,460.24,457.06,20752.11,-0.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-16,74.51,75.03,76.58,73.3,77239.99,0.36,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-16,5827.82,5828.26,5829.05,5825.87,89224.17,1.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-16,461.55,461.98,462.25,461.36,84516.12,1.93,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-16,79.24,78.33,80.69,77.87,59801.66,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-16,5704.75,5704.46,5705.27,5703.45,27051.3,-2.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-16,448.67,448.46,450.64,448.28,24503.81,-2.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-16,80.03,79.83,81.71,78.86,77203.37,0.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-16,5899.64,5899.1,5900.31,5898.18,68510.27,-1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-16,450.7,451.7,452.05,449.19,92382.02,0.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-16,82.54,82.4,83.08,80.69,45250.78,-0.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-16,5711.96,5712.42,5712.48,5711.82,105869.18,1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-16,455.62,456.58,457.01,453.86,104366.74,-1.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-16,82.24,81.85,83.58,80.93,43692.36,0.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-16,80.11,79.92,81.07,78.04,87854.43,2.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-16,5915.29,5914.53,5915.73,5912.91,53950.94,2.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-16,5687.12,5687.42,5688.12,5686.11,105005.14,0.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-16,445.28,445.86,446.06,443.49,86973,-1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-16,452.81,452.31,454.12,452.21,58312.62,-2.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-16,81.39,81.15,83.23,79.29,63463.08,-1.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-16,78.74,77.86,80.22,76.82,53727.97,0.28,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-16,5771.17,5771.78,5771.93,5769.96,32970.85,-0.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-16,5937.77,5937.85,5939.59,5936.1,103367.19,2.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-16,452.16,451.74,454.14,450.39,98322.6,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-16,460.53,459.53,460.91,457.86,44716.63,-1.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-15,78.49,78.26,78.51,77.81,49305.87,1.35,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-15,5783.81,5783.86,5785.47,5782.45,107840.93,2.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-15,462.99,463.95,465.88,462.21,96232.45,1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-15,80.44,79.8,81.63,78.52,31633.17,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-15,5774.62,5775.38,5776.38,5773.22,16586.43,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-15,457.51,456.73,457.75,455.19,68346.16,2.48,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-15,79.56,80.24,80.74,79.29,12519.62,1.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-15,5674.19,5673.48,5675.83,5672.4,29081.57,-1.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-15,464.3,464.61,466.54,463.33,23112.12,1.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-15,76.96,77.42,78.86,76.27,49811.9,-0.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-15,5733.53,5733.22,5734.68,5731.98,40633.68,2.26,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-15,457.58,457.05,458.57,455.99,109188.44,2.82,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-15,77.47,77.76,78.35,77.43,35172.61,1.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-15,5660.57,5661.56,5662.88,5660.25,63592.17,0.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-15,461.49,461.62,461.85,460.91,35065.85,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-15,79.18,78.43,79.66,78.41,95829.8,2.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-15,5943.05,5942.23,5944.86,5940.27,73292.58,1.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-15,458.11,457.67,459.45,455.73,42838.82,1.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-15,80.48,79.6,81.5,78.11,36923.06,-0.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-15,5715.66,5715.26,5717.54,5714.38,42170.4,-1.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-15,448.38,449.26,450.24,447.02,54358.94,2.93,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-15,82.13,82.26,83.69,80.22,101745.32,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-15,79.5,78.95,79.75,78.8,35583.35,-0.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-15,5871.48,5871.6,5873.43,5870.86,59863.62,2.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-15,5849.54,5850.3,5850.77,5847.81,92587.55,-2.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-15,457.16,456.19,458.68,454.67,97491.28,-2.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-15,445.5,445.82,447.73,444.1,72025.83,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-15,81.22,80.46,81.79,79.01,26128,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-15,81.33,81.13,82.22,79.88,79832.93,0.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-15,5922.23,5923.05,5923.89,5921.6,39058.42,1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-15,5938.07,5937.21,5938.75,5935.67,60359.17,2.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-15,457.17,457.61,458.33,455.43,98677.66,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-15,462.77,462.48,463.32,460.53,100362.14,0.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-14,78.61,78.25,79,76.97,15005.27,-0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-14,5860.7,5861.12,5861.91,5859.25,88848.14,-1.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-14,460.9,460.8,461.98,460.05,63207.21,-1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-14,80.71,80.66,81.62,80.6,75709.93,0.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-14,5790.61,5791.31,5791.98,5788.94,100314.97,-1.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-14,448.73,449.03,449.66,447.38,109898.29,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-14,80.46,79.53,81.41,79.01,105658.16,0.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-14,5857.45,5856.66,5858.92,5855.25,55768.48,1.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-14,446.85,447.33,448.83,444.97,89427.77,-2.6,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-14,78.9,79.03,79.77,77.15,105925.9,2.93,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-14,5853.67,5852.85,5854.8,5852.32,23430.98,-2.26,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-14,454.69,454.39,455.28,453.7,109648.34,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-14,80.55,79.61,80.98,77.95,84564.05,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-14,5773.96,5774.13,5774.61,5772.36,21139.61,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-14,458.13,458.89,459,457.93,82422.32,-2.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-14,79.27,78.54,80.53,77.3,48961.07,1.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-14,5787.32,5786.36,5788.01,5785.47,28207.38,0.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-14,451.47,450.97,452.59,449.2,93385.38,-2.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-14,81.79,82.34,84.33,80.16,30408.47,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-14,5840.41,5839.7,5842.3,5839.53,27838.66,1.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-14,444.41,445.29,447.07,443.13,99617.29,-0.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-14,77.56,78.01,79.18,76.21,82467.46,2.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-14,80.69,80.45,80.8,79.22,15479.8,2.1,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-14,5680.84,5681.51,5682.22,5679.16,31894.56,2.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-14,5677.51,5678.04,5678.75,5675.56,90502.19,-1.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-14,458.97,458.72,460.32,456.82,49587.72,-2.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-14,460.03,459.03,461.04,458.23,80173.79,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-14,80.66,80.09,81.49,79.87,58114.15,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-14,77.19,78.05,78.14,76.55,55789.01,-2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-14,5827.31,5827.28,5828.56,5827.22,62011.51,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-14,5911.82,5912.56,5913.34,5911.07,26067.87,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-14,456.39,455.6,457.83,454.49,109148.06,-2.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-14,448.14,449.05,449.72,447.88,95586.43,1.46,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-11,80.25,80.24,80.91,79.77,24602,2.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-11,5937.17,5936.56,5937.58,5935.14,76687.02,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-11,450.66,449.87,451.41,449.06,73789.77,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-11,79.62,79.32,80.14,79.19,35182.31,0.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-11,5696,5696.31,5696.57,5695.16,57977.55,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-11,453.1,452.83,454.16,452.67,45852.01,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-11,80.18,79.31,81.17,77.78,86931.43,2.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-11,5756.79,5757.28,5757.73,5756.56,38101.49,-2.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-11,452.75,453.05,454.17,450.78,94682,2.23,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-11,76.59,77.29,77.65,75.15,80288.79,-1.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-11,5721.46,5721.64,5722.77,5719.96,49189.34,-1.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-11,443.8,442.95,444.71,442.69,51435.42,-2.3,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-11,80.15,80.75,82.05,78.99,77712.9,-2.42,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-11,5703.23,5703.85,5704.16,5702.63,48179.25,2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-11,463.69,464.49,465.66,463.22,52876.37,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-11,82.38,81.67,84.29,80.52,78196.73,2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-11,5808.9,5809.78,5809.87,5807.52,82539.85,-0.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-11,457.1,456.73,458.69,455.98,59757.66,-2.5,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-11,80.77,80.11,82.54,79.86,61435.02,2.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-11,5786.92,5786.39,5788.43,5786.27,80462.47,2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-11,446.73,447.18,448.33,446.11,86325.86,0.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-11,80.54,79.93,80.68,79.12,50317,-0.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-11,83.04,82.22,83.99,82.01,88188.18,1.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-11,5950.78,5950.16,5951.71,5948.92,41398.63,2.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-11,5747.87,5748.45,5750.43,5746.71,16504.3,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-11,456.02,455.98,456.41,455.72,26255.62,-0.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-11,449.14,448.3,450.27,448.26,17422.41,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-11,81.19,81.78,82.31,79.24,103190.31,2.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-11,78.24,78.39,78.94,77.13,39667.31,0.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-11,5840.4,5840.93,5841.11,5840.07,16587.71,-1.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-11,5665.48,5665.88,5667.33,5663.56,38624.37,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-11,463.32,463.27,464.73,461.57,46091.22,-0.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-11,448.4,448.41,450.19,446.75,48364.58,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-10,81.97,82.05,83.38,81.6,102004.62,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-10,5764.16,5763.9,5764.59,5762.25,109334.76,-1.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-10,445.96,446.55,446.96,444.75,108801.09,-0.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-10,77.87,78.72,80.03,77.5,55641.41,1.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-10,5914.39,5914.19,5914.48,5913.46,39366.81,0.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-10,460.91,461.77,462.14,459.83,16247.55,0.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-10,81.68,81.61,83.45,81.02,25167.92,2.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-10,5710.22,5710.69,5712.56,5709.06,52602.04,0.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-10,451.34,451.3,452.61,451.14,60880.85,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-10,78.65,78.74,80.43,76.8,20560.35,-0.09,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-10,5710.3,5710.68,5712.28,5708.62,65120.38,-1.51,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-10,452.52,451.62,454.21,449.92,57655.87,-2.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-10,79.95,80.04,81.46,79.14,99103.84,-1.99,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-10,5728.08,5727.28,5728.18,5725.76,89860.15,0.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-10,464.68,464.55,466.01,464.35,107024.96,1.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-10,78.21,79.08,80.23,76.66,97858.57,0.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-10,5821.4,5821.25,5821.94,5819.76,17505.61,0.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-10,449.67,449.2,450.7,448.81,73629.69,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-10,80.33,80.62,81.17,79.55,12952.87,-2.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-10,5730.82,5731.39,5733.38,5730.09,71253.97,1.23,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-10,455.81,454.81,457.42,452.82,69138.95,1.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-10,78.96,78.31,79.77,78.22,66958.4,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-10,79.53,80.46,81.6,77.59,55747.51,2.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-10,5925.51,5925.24,5926.44,5923.39,10367.53,1.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-10,5901.46,5900.75,5902.82,5898.84,50922.84,1.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-10,446.85,446.5,446.97,445.05,98040.03,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-10,448.5,448.46,448.93,447.4,108701.14,2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-10,79.56,78.65,79.66,76.7,30564.68,-2.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-10,80.24,80.37,81.72,78.94,108569.68,-0.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-10,5677.4,5677.58,5679.35,5675.4,105489.89,-2.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-10,5757.49,5757.4,5757.98,5755.71,12226.54,-0.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-10,460.76,460.03,462.6,459.08,103139.23,0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-10,447.29,447.05,449.15,446.6,96908.6,-1.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-09,80.75,80.2,81.88,78.76,89160.68,2.75,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-09,5753.78,5752.83,5754.69,5750.93,99458.66,-2.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-09,458.91,459.72,461.53,458,15245.88,1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-09,80.63,80.83,81.64,79.71,18020.29,-1.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-09,5937.37,5937.07,5939.32,5935.92,78792.35,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-09,456.64,457.27,458.59,454.88,92405.32,-0.7,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-09,80.82,81.03,81.11,80.82,93014.61,0.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-09,5713.44,5713.52,5714.23,5711.96,59374.13,-2.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-09,455.66,456.31,457.44,453.94,27554.45,-0.82,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-09,75.3,74.7,76.46,73.29,100210.55,1.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-09,5848.44,5848.84,5850.26,5847.31,70185.55,1.33,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-09,461.08,460.97,462.09,459.83,86741.75,-0.9,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-09,78.53,77.75,78.96,76.26,98956.23,-2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-09,5858.87,5858.32,5860.25,5857.94,54614.57,2.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-09,455.49,455.08,456.99,454.77,29739.78,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-09,79.44,79.81,80.93,79.35,94665.59,-1.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-09,5695.82,5695.37,5695.93,5695.32,99487.28,-1.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-09,447.12,447.4,448.15,446.07,14541.43,-2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-09,80.38,79.91,80.87,78.01,77414.72,0.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-09,5740.85,5740.94,5742.81,5740.12,75353.39,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-09,458.18,457.36,458.53,456.06,98067.37,-1.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-09,81.42,81.62,82.84,80.01,64681.71,1.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-09,77.81,77.4,79.38,76.72,34065.9,1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-09,5844.23,5844.37,5845.23,5843.7,79021.03,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-09,5783.6,5784.18,5784.97,5782.8,88049.99,0.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-09,447.84,448.66,448.72,446.3,48874.91,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-09,448.95,448.67,449.91,447.59,102787.36,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-09,81.33,81.15,82.2,81.14,13990.17,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-09,82.79,82.06,82.9,81.97,38488.97,0.21,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-09,5950.31,5950.5,5951.93,5949.25,95735.08,-1.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-09,5862.57,5862.35,5864.43,5861.08,63838.47,1.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-09,446.28,446.78,447.67,444.49,61752.6,2.55,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-09,461.23,461.24,461.55,459.44,43916.36,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-08,80.02,79.94,81.23,78.98,38657.66,1.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-08,5940.08,5939.89,5941.96,5937.99,86373.71,-1.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-08,453.15,452.59,453.95,451.18,51323.45,2.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-08,78.13,77.82,78.22,77.59,49099.64,-1.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-08,5762.3,5762.49,5763.56,5760.94,86004.33,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-08,455.96,455.37,457.89,453.67,105861.68,-0.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-08,81.53,81.25,82.75,81.22,43954.56,-0.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-08,5949.65,5949.22,5949.9,5947.51,15065.84,1.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-08,451.08,450.33,452.77,450.31,17708.94,-1.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-08,77.61,77.84,78.8,75.67,46184.88,-2.47,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-08,5726.91,5725.94,5727.34,5724.49,100260.76,0.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-08,445.83,445.08,447.59,444.11,43702.27,-1.05,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-08,80.14,81.03,81.13,78.56,25244.61,-0.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-08,5885.4,5886.13,5887.74,5884.2,43766.16,2.26,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-08,464.22,464.03,464.87,464,108434.1,-1.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-08,78.94,78.68,79.88,78.34,51118.69,0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-08,5871.33,5871.68,5873.13,5869.33,58623.13,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-08,465.33,464.56,466.9,463.1,37398.23,0.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-08,81.03,81.74,82.88,80.95,26343.11,-2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-08,5702.28,5702.47,5703.69,5700.76,11489.85,2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-08,453.33,453.77,454.31,453.3,29671.87,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-08,79.78,80.28,81.26,78.27,106110.99,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-08,79.17,79.64,81.37,77.82,30874.16,2.89,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-08,5700.59,5701.03,5701.34,5699.97,16228.54,2.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-08,5691.54,5692.32,5694.17,5690.39,46068.42,0.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-08,462.91,462.6,463.89,462.14,103488.6,1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-08,457.03,456.8,458.44,456.63,82438.18,2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-08,80.02,79.03,80.96,77.4,100615.37,-0.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-08,79.69,79.67,81.64,78.01,84600.13,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-08,5927.25,5927.58,5927.98,5926.28,27369.66,-2.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-08,5811.77,5811.94,5812.7,5811.26,66120.52,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-08,461.45,461.52,462.12,461.12,92161.31,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-08,452.64,452.2,453.49,450.73,10586.59,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-07,76.65,77.61,77.72,75.6,56192.34,0.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-07,5893.14,5892.64,5894.35,5890.72,94007.32,-1.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-07,450.24,450.12,451.68,449,18367.06,-2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-07,79.04,78.68,79.29,76.86,39364.06,-2.13,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-07,5710.13,5710.54,5710.67,5708.43,46939.83,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-07,456.25,455.86,457.5,454.22,38494.82,-2.29,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-07,76.53,77.53,79.09,76.11,49432.52,-1.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-07,5885.07,5886.03,5886.21,5883.85,104170.48,-1.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-07,456.82,456.06,457.35,454.89,34765.53,0.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-07,78.82,79.35,79.83,78.15,26354.8,1.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-07,5899.52,5899.38,5900.59,5899.26,52066.68,-2.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-07,458.85,459.29,460.58,457.64,104918.8,-2.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-07,80.71,80.18,81.21,78.34,82562.63,2.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-07,5671.92,5671.73,5672.07,5671.03,22067.82,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-07,446.58,445.72,448.44,445.2,66362.66,1.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-07,82.63,81.68,83.08,81.43,92902.72,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-07,5770.7,5771.55,5771.65,5769.48,50552.27,0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-07,448.67,447.79,448.94,446.35,52217.16,-2.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-07,80.97,81.4,83.1,80.82,43806.27,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-07,5886.33,5885.63,5886.94,5885.3,52950.87,-2.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-07,455.27,454.71,456.43,453.75,102872.33,0.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-07,81.56,82.12,83.37,79.65,44938.77,0.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-07,81.1,80.19,82.89,78.69,19512.67,0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-07,5818.65,5818.21,5819.96,5818.2,36743.7,2.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-07,5662.03,5661.8,5662.59,5661.13,49557.7,2.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-07,460.99,460.48,461.04,458.78,20362.04,2.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-07,447.68,448.66,450.36,446.37,37710.71,1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-07,79.63,79.28,80.92,78.23,36781.64,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-07,78.82,77.98,80.5,77.13,16957.35,-2.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-07,5820.13,5819.56,5821.35,5819.25,36347.03,1.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-07,5830.68,5830.64,5832.26,5830.08,25505.96,0.48,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-07,450.73,450.97,452.66,449.24,31681.98,2.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-07,449.13,450.08,451.02,447.96,76501.01,-1.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-04,80.29,81.1,82.68,79.5,40195.83,2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-04,5666.34,5665.44,5668.1,5665.35,31401.29,0.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-04,462.39,461.91,464.25,461.49,40349.46,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-04,80.09,79.53,80.87,77.57,91475.55,2.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-04,5678.05,5677.48,5678.63,5676.98,96414.97,-2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-04,452.23,452.88,454.84,451.11,46300.78,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-04,80.41,80.2,81.96,79.76,46421.2,2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-04,5867.91,5867.8,5869.88,5866.74,96130.3,-0.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-04,457.74,457.58,459.34,455.99,81101.41,-1.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-04,74.91,74.69,76.78,72.97,101511.86,-1.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-04,5892.64,5892.98,5894.17,5891.42,31445.08,-2.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-04,459.49,460.01,461.4,458.52,92968.4,-1.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-04,79.66,78.95,81.04,77.35,89601.98,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-04,5859.05,5858.89,5860.83,5857.68,37749.48,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-04,445.62,445.09,446.78,444.26,91294.29,0.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-04,78.3,79.23,80.26,77.78,21359.32,2.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-04,5701.9,5702.2,5703.06,5700.46,97272.15,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-04,456.69,455.95,457.56,454.15,31923.93,0.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-04,81.28,81.86,82.73,80.56,85750.25,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-04,5738.72,5738.51,5738.77,5738.13,109115.95,1.43,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-04,445.2,445.8,445.91,443.81,15811.95,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-04,82.85,82.2,83.22,81.3,27701.36,0.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-04,77.02,77.56,77.69,76.08,41627.57,1.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-04,5661.11,5662.1,5663.02,5660.52,28955.37,-2.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-04,5827.52,5828.27,5829.25,5825.86,95873.89,0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-04,451.19,450.4,451.27,449.92,35727.28,1.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-04,449.62,450.58,451,447.85,49836.73,-0.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-04,81.33,80.42,81.95,79.81,12610.58,1.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-04,77.9,78.84,80.69,77.63,107567.54,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-04,5663.28,5663.38,5664.13,5661.56,107592.9,-0.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-04,5953.05,5953.6,5954.4,5951.11,20612.11,-0.32,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-04,461.94,461.9,463.19,460.65,59626.99,-2.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-04,453.52,454.12,455.33,453.31,75579.07,-2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-03,82.23,81.53,83.61,80.57,37450.42,1.75,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-03,5929.11,5929.2,5931.05,5927.84,103370.99,1.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-03,450.48,450.31,452.48,449.91,60589.44,-0.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-03,82.36,82.1,82.46,80.6,90828.58,2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-03,5682.76,5683.06,5684.56,5680.8,31702.43,-0.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-03,460.55,460.32,462.27,459.3,56497.9,-1.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-03,78.91,78.76,80.17,77.05,74945.07,1.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-03,5768.94,5768.54,5769.73,5767.38,29485.42,-0.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-03,458.36,459.23,460.04,458.27,13496.64,1.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-03,76.2,76.67,78.34,75.94,85479.44,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-03,5833.96,5834.21,5834.35,5832.23,88129.24,-1.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-03,449.32,449.42,450.03,448.75,20841.22,0.37,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-03,77.39,77.8,78.84,75.81,15041.4,-2.46,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-03,5687.04,5686.96,5688.79,5685.95,14259.36,2.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-03,448.8,448.63,449.78,446.87,91596.61,-0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-03,79.6,79.81,80.52,78.86,107449.94,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-03,5798.84,5799.3,5799.79,5798.39,74474.65,0.17,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-03,458.99,459.85,461.24,458.38,10204.68,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-03,77.66,78.06,78.28,76.15,59737.11,0.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-03,5699.32,5698.48,5699.87,5697.45,90650.56,0.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-03,462.02,461.36,462.95,459.75,19824.24,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-03,78.53,77.92,79.63,77.03,41762.38,1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-03,77.01,77.76,78.63,76.06,107768.7,-2.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-03,5807.53,5808.31,5810.15,5806.34,108606.48,-0.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-03,5915.59,5914.64,5916.9,5914.51,77577.39,-2.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-03,453.6,453.77,453.8,453.13,89015.84,-2.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-03,450.69,451.57,452.05,449.16,100168.69,-2.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-03,82.33,81.91,83.13,80.32,12468,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-03,80.62,81.54,82.28,79.25,102221.97,2.51,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-03,5667.67,5667.12,5669.02,5666.46,46633.47,-2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-03,5859.79,5860.47,5862.24,5858.15,64688.4,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-03,447.22,447.18,449.15,446.59,36734.2,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-03,463.09,462.41,464.08,460.52,24408.4,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-02,82.04,81.33,82.52,79.67,31773.92,2.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-02,5910.38,5909.78,5911.93,5907.99,31942.59,-1.45,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-02,454.62,453.87,456.16,453.72,43940.74,-1.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-02,80.17,80.66,82.1,78.8,25067.5,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-02,5915.87,5915.13,5916.49,5914.21,83235.07,0.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-02,459.1,459.9,461.68,458.77,102064.62,-1.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-02,78.24,78.43,78.74,76.91,66637.3,1.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-02,5667.74,5668.05,5669.12,5667.11,46855.44,2.89,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-02,448.19,448.6,449.61,447.08,86594.41,-1.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-02,76.68,77.61,77.91,76.46,76426.48,-2.96,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-02,5866.85,5866.42,5867.1,5865.94,74411.52,-1.52,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-02,451.81,452.65,454.07,451.12,97621.9,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-02,80.2,79.22,81.06,78.78,93073.5,3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-02,5680.65,5680.82,5680.84,5678.84,101689.23,2.26,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-02,451.25,450.47,451.31,449.01,90269.97,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-02,80.27,80.83,82.16,79.25,17149.97,1.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-02,5679.69,5678.96,5679.71,5678.7,47570.49,-2.01,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-02,450.96,451.08,452.63,449.34,98067.63,0.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-02,79.06,79.09,80.88,77.71,15553.11,-1.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-02,5908.42,5909.33,5911.26,5907.97,74514.05,-0.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-02,455.01,454.03,455.44,453.1,35515.77,1.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-02,79.45,79.73,80.11,78.34,76046.26,1.31,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-02,77.23,78.22,79.8,76.07,40965.72,2.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-02,5800.04,5799.79,5800.9,5798.79,91946.17,2.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-02,5847.21,5846.57,5849.19,5845.71,104958.11,-0.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-02,446.74,446.75,448.51,445.45,62199.82,0.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-02,453.09,453.08,454.95,451.59,91608.48,0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-02,79.37,78.75,80.31,77.84,40889.1,0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-02,79.66,80.45,81.67,78.06,61582.4,-1.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-02,5866.44,5866.54,5868.36,5864.83,14452.95,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-02,5871.86,5872.53,5873.17,5870.22,75486.46,1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-02,459.14,459.04,459.34,458.15,33747.48,-2.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-02,447.51,447.41,447.82,445.85,34474.44,1.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-04-01,79.36,79.91,80.14,78.1,21937.59,0.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-04-01,5949.58,5948.6,5950.75,5946.66,33963.06,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-04-01,452.51,451.93,454.15,451.06,70669.86,2.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-04-01,78.46,78.23,80.27,76.97,25928.47,2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-04-01,5945.74,5946.12,5947.67,5945.38,79762.99,2.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-04-01,457.16,457.63,458.92,455.89,101266.9,-0.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-04-01,81.06,82.04,82.05,80.4,35685.68,2.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-04-01,5693.06,5693.77,5695.15,5692.91,51653.64,-0.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-04-01,458.04,457.88,460.04,456.47,56716.71,-1.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-04-01,75.65,75.93,77.48,74.02,69645.02,-2.62,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-04-01,5893.85,5893.74,5894.12,5892.87,78604.86,0.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-04-01,456.89,457.2,458.62,456.82,96428.14,-0.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-04-01,82.14,81.48,83.11,81.34,106299.79,2.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-04-01,5829.04,5828.55,5830.84,5828.23,64685.51,2.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-04-01,450.19,449.64,451.82,448.99,49267.34,-0.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-04-01,80.38,79.53,82.01,78.15,28739.45,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-04-01,5674.04,5674.38,5674.56,5673.65,63627.86,1.93,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-04-01,464.03,463.86,464.81,463.27,91062.16,1.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-04-01,82.67,82.23,83.63,80.53,27724.43,-2.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-04-01,5724.4,5724.83,5724.99,5722.95,46444.98,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-04-01,460.99,461.54,463.32,459.28,102991.07,2.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-04-01,76.71,77.52,78.03,76.08,95319.39,-1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-04-01,81.39,82.02,83.8,81.06,41894.79,2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-04-01,5678.5,5678.47,5679.97,5678.24,21861.23,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-04-01,5925.59,5925.69,5926.76,5925.46,54499.37,-0.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-04-01,452.15,451.56,453.75,451.19,66115.35,1.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-04-01,453.54,452.62,453.61,450.74,105697.8,-1.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-04-01,80.44,81.24,82.92,80.39,105277.53,-1.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-04-01,77.14,77.33,78.84,77.07,33432.17,1.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-04-01,5752.55,5752.44,5753.16,5751.07,82843.84,1.78,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-04-01,5783.11,5782.56,5784.35,5781.24,22276.49,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-04-01,458.35,459.3,459.96,456.56,62786.75,-0.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-04-01,451.55,451.43,451.88,450.47,44096.26,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-31,80.71,81.23,81.82,79.3,84397.21,2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-31,5906.04,5905.54,5906.27,5903.56,18251.78,-0.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-31,463.35,463.95,464.89,463.07,37874.47,1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-31,81.82,82.17,83.65,81.31,28475.73,1.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-31,5696.61,5697.44,5698.23,5696.3,100026.21,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-31,457.52,456.81,458.3,456.52,71836.51,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-31,79.52,78.84,80.94,76.98,99186.5,0.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-31,5658.14,5657.83,5658.53,5657.66,51474.94,1.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-31,460.48,461.19,461.99,459.34,57171.82,0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-31,74.66,74.95,75.92,73.24,54183.39,-0.93,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-31,5791.43,5792,5793.73,5790.03,102040.84,0.37,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-31,443.3,443.33,443.91,442.46,84142.12,-1.71,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-31,79.95,79.99,81.07,79.26,72269.05,2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-31,5658.8,5658.14,5660.2,5657.71,92826.39,2.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-31,454.23,454.2,455.34,454.12,50855.02,-0.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-31,77.25,77.44,79.14,77.09,29143.86,0.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-31,5824.1,5823.77,5825.38,5822.4,89939.85,-1.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-31,447.32,446.63,448.39,445.19,63041.28,-2.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-31,79.89,80.42,81.14,79.36,87870.85,-0.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-31,5831.44,5831.24,5833.42,5830.54,89351.38,-0.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-31,447.21,447.18,449.04,445.89,19811.25,-2.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-31,81,81.72,83.59,80.01,57928.24,-1.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-31,80.9,81.36,82.21,80.18,57834.43,1.35,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-31,5822.15,5822.14,5824.04,5820.8,105043.77,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-31,5691.66,5692.14,5692.81,5691.27,36319.95,-0.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-31,445.22,446.14,447.62,444.35,80436.84,1.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-31,457.18,457.73,459.66,456.67,57129.3,1.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-31,78.25,77.51,78.76,77.31,19934.46,1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-31,82.82,81.96,83.79,81.59,54627.41,-0.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-31,5711.14,5710.18,5712.17,5709.92,60340.33,0.66,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-31,5929.97,5930.07,5931.56,5928.51,49780.79,0.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-31,449.79,449.38,451.76,449.27,28588.43,-0.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-31,455.65,455.71,457.26,454.33,46977.29,2.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-28,80,79,80.42,78.75,85940.03,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-28,5701.6,5701.55,5702.69,5700.27,94823.68,-2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-28,451.22,451.05,453.02,449.6,105913.23,2.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-28,81.85,82.14,82.77,81.14,49208.06,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-28,5675.47,5674.53,5676.24,5672.9,102815.23,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-28,454.44,454.35,454.47,453.29,92661.03,-1.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-28,78.29,78.99,80.67,78.05,36942.09,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-28,5898.38,5898.79,5898.96,5898.24,67996.72,-2.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-28,459.11,458.51,459.21,457.59,27485.54,-1.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-28,76.01,76.87,77.26,74.39,45406.61,-2.8,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-28,5783.04,5783.72,5784.19,5781.47,88219.48,-1.09,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-28,457.85,457.26,458.05,455.93,88050.82,2.37,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-28,79.77,78.8,80.76,78.45,47806.01,0.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-28,5917.29,5917.81,5919.36,5915.78,97916.93,-0.69,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-28,465.26,464.37,465.28,463.39,56934.57,-0.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-28,78.66,79.49,81.36,76.91,23802.77,-2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-28,5789.01,5789.75,5790.13,5788.09,86760.56,2.04,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-28,446.07,445.69,447.67,444.28,83754,-1.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-28,79.69,79.82,81.4,78.61,105013.34,-2.11,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-28,5860.27,5859.84,5860.3,5859.21,103415.46,1.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-28,447.88,447.51,449.17,446.24,45711.93,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-28,79.07,78.43,80.71,76.65,23154.33,-0.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-28,78.27,77.7,79.39,76.11,44155.65,1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-28,5877.45,5877.85,5877.97,5876.23,101117.64,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-28,5688.02,5688.66,5689.21,5686.78,103290.06,0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-28,457.28,457.59,457.92,455.76,32608.31,0.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-28,448.44,449.06,451.01,447.65,96586.13,1.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-28,81.05,81.25,81.69,79.49,88329.56,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-28,81.01,81.82,83.19,80.13,55340.8,1.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-28,5700.43,5700.53,5702.36,5699.77,12371.4,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-28,5739.12,5738.12,5741.09,5737.32,56162.05,0.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-28,453.7,454.21,454.81,452.9,99516.72,2.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-28,445.86,446,446.35,444.72,72765.03,1.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-27,82.17,81.53,83.26,81.03,36078.26,-1.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-27,5742.58,5743.38,5745.21,5742.24,68614.05,2.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-27,454.93,453.96,455.32,452.39,33976.98,-2.21,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-27,79.87,79.53,81.09,78.09,55400.94,2.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-27,5676.95,5677.21,5677.98,5676.39,60163.8,0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-27,463.68,462.74,463.92,462.04,100395.36,-1.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-27,78.08,78.57,80.45,76.88,83395.52,0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-27,5695.14,5694.27,5696.54,5693.1,79472.96,0.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-27,462.26,462.36,463.96,461.69,105538.67,1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-27,76.24,75.74,77.06,75.65,45695.97,-2.65,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-27,5836.85,5837.08,5839.06,5836.06,68865.65,1.36,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-27,453.4,454.36,454.65,452.48,71557.79,-2.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-27,79.56,80.28,80.36,78.27,35074.6,-2.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-27,5854.94,5853.94,5855.92,5853.23,35907.48,1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-27,463.95,464.49,465.68,463.48,11100.23,-2.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-27,79.22,78.99,79.39,78.18,17288.73,2.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-27,5860.32,5860.62,5862.6,5859.19,98336.36,0.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-27,458.83,458.12,460.59,456.9,51045.77,-2.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-27,81.18,81.88,82.84,80.37,102713.99,-2.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-27,5710.86,5709.95,5711.82,5708.69,36646.84,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-27,458.22,458.29,459.91,457.49,69536.59,0.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-27,81.23,81.69,83.49,80.09,85334.78,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-27,81.66,81.95,83.19,81.21,94820.7,2.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-27,5831.65,5830.98,5833.62,5830,96357.32,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-27,5734.28,5734.38,5734.46,5732.8,20243.12,-2.18,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-27,447.43,448.31,448.7,446.29,99677.18,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-27,462.08,461.54,462.8,461.06,33099.96,-1.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-27,80.53,79.94,81.95,78.15,79903.91,-1.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-27,79.04,79.91,79.94,77.35,98215.79,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-27,5885.02,5885.95,5885.98,5884.81,55586.38,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-27,5735.09,5735.67,5735.76,5734.06,82067.78,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-27,458.74,457.84,460.3,456.23,33194.89,-0.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-27,461.09,462.03,463.82,460.64,29262.28,1.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-26,80.22,80.3,80.94,80.21,94365.75,1.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-26,5710.74,5710.42,5712.23,5709.5,86886.89,0.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-26,449.75,450.24,451.2,447.9,91510.03,-2.57,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-26,77.56,78.35,79.44,77.08,108520.84,1.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-26,5854.71,5854.95,5855.2,5853.18,73904.22,-2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-26,450.54,449.87,450.71,448.74,77368.49,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-26,82.5,81.91,82.85,80.57,14290.35,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-26,5776.54,5776.55,5778.53,5775.93,71538.58,-0.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-26,461.52,461.84,463.29,459.58,28965.65,-0.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-26,75.39,76.22,77.12,73.39,34322.5,2.23,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-26,5775,5774.54,5775.9,5773.43,59851.96,1.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-26,461.53,461.73,462.5,459.97,37082.33,-2.49,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-26,78.41,77.74,78.47,76.88,17952.51,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-26,5725.87,5725.23,5727.56,5723.68,86226.16,-1.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-26,451.74,452.2,452.72,451.31,39503.26,1.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-26,79.86,80.35,81.15,78.22,70163.22,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-26,5929.05,5930.02,5930.11,5928.78,105696.33,2.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-26,462.16,461.61,462.95,461.36,71468.91,1.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-26,78.92,78.7,80.37,78.16,65864.82,-1.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-26,5765.52,5765.85,5766.4,5764.27,98575.1,-1.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-26,455.31,455.65,456.06,454.26,31211.9,1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-26,78.45,78.99,80.85,76.73,45533.18,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-26,81.66,81.66,83.26,81.08,35811.89,2.97,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-26,5819.61,5819.31,5819.84,5818.11,47237.18,0.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-26,5772.19,5772.43,5773.77,5770.82,28678.08,-0.17,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-26,456.95,456.54,456.95,455.29,58370.76,0.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-26,455.07,455.85,457.28,453.08,36912.74,-2.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-26,80.19,80.52,81.73,79.73,47318.93,-1.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-26,80.98,81.75,82.22,79.22,74890.2,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-26,5684.45,5684.14,5685.55,5683.1,74004.59,0.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-26,5922.27,5923.24,5925.08,5921.27,81829.69,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-26,453.05,453.89,454.53,451.43,84251.44,0.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-26,451.31,451.15,452.4,449.36,67135.11,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-25,81.31,80.93,82.19,79.03,64498.32,-2.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-25,5947.39,5947.83,5949.07,5945.61,40787.9,2.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-25,463.13,462.59,463.14,461.67,44378.99,1.76,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-25,81.4,81.91,82.63,80.45,10010.58,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-25,5802.38,5801.74,5804.06,5801.01,50028.42,1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-25,454.46,454.36,455.89,453.59,51417.3,-0.72,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-25,80.57,79.87,81.07,79.42,55686.08,1.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-25,5725.39,5725,5725.41,5724.36,83684.93,-0.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-25,453.11,453.04,454.2,452.03,53741.68,-2.22,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-25,76.11,76.38,76.56,75.16,13570.35,-0.66,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-25,5662.12,5662.19,5662.94,5661.06,42583.99,2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-25,445.39,445.67,445.69,444.5,104377.33,1.15,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-25,80.94,81.48,83.01,80.26,104983.68,0.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-25,5881.31,5881.28,5881.31,5879.54,91847.28,-0.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-25,449.93,449.97,450.38,448.79,75899.96,-1.38,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-25,81.15,81.5,82.81,79.29,81749.09,-2.38,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-25,5844.44,5844.91,5845.84,5843.76,71304.1,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-25,452.77,451.81,453.11,450.5,40915.95,1.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-25,81.75,81.16,82.45,79.89,109964.44,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-25,5929.86,5930.48,5931.87,5929.03,51810.71,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-25,463.77,463.21,465.55,462.6,67653.32,-1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-25,77.6,77.54,78.95,76.23,41052.24,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-25,78.22,78.58,78.93,77.23,66425.17,-1.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-25,5659.77,5659.07,5660.33,5658.22,71162.69,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-25,5695.27,5695.6,5697.09,5693.97,12304.22,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-25,457.39,458.27,460.15,456.18,48471.34,-2.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-25,445.73,445.04,446.54,443.97,64327.12,-2.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-25,78.64,78.53,80.01,77.3,103469.66,-1.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-25,77.28,77.52,79,76.44,66165.08,1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-25,5729.19,5729.77,5731.46,5727.32,63898.73,-2.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-25,5680.69,5680.24,5681.07,5679.43,29550.82,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-25,455.99,455.63,457.44,454.34,35397.35,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-25,455.13,455.38,456.09,453.25,105124.06,-2.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-24,81.01,81.94,83.49,79.98,76117.11,2.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-24,5807.14,5807.98,5809.53,5806.86,81548.77,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-24,462.41,463.37,464.13,461.48,37990.63,-1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-24,78.07,78.04,79.31,76.16,98921.06,-0.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-24,5849.32,5849.35,5849.6,5847.66,105912.97,-0.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-24,458.73,458.96,460.05,458.61,71523.23,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-24,82.47,81.85,82.83,80.61,56372.58,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-24,5892.44,5892.02,5893.1,5891.12,82596.16,-2.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-24,462.48,462.2,463.72,461.71,79850.36,2.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-24,77.76,78.66,79.4,76.02,25292.66,0.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-24,5693.93,5694.05,5695.9,5693.81,77434.86,-0.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-24,442.54,441.87,444.48,440.07,94840.01,1.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-24,80.79,80.64,81.75,79.32,104458.77,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-24,5861.7,5861.05,5862.48,5860.64,14569.91,0.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-24,452.59,452.47,453.57,451.32,71954.36,-0.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-24,80.84,81.74,82.38,80.39,104343.41,1.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-24,5751.58,5752.41,5753.38,5751.55,10725.76,-0.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-24,463.55,463.49,464.67,462.87,87551.36,2.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-24,81.94,81.41,83.9,79.49,50052.99,0.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-24,5699.03,5699.05,5699.74,5698.78,79937.93,2.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-24,451.42,452.1,453.96,451.33,36811.15,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-24,81.29,81.02,82.84,80.19,21991.88,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-24,78.32,78.83,79.37,77.65,62101.69,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-24,5761.58,5762.23,5762.73,5761.25,23531.95,0.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-24,5955.3,5954.69,5955.38,5953.7,25023.39,-1.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-24,452.56,453.29,454.35,451.73,65962.08,-2.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-24,445.29,445.77,447.51,445.23,46238.44,-1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-24,80.91,81.25,82.75,80.68,63613.25,2.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-24,80.5,80.97,81.2,78.59,59360.15,1.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-24,5941.88,5942.86,5944.05,5940.53,21876.43,0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-24,5864.62,5863.74,5866.24,5862.06,21844.8,-2.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-24,463.86,463.41,464.97,462.67,74038.11,2.49,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-24,464.91,464.29,466.7,464.23,18700.44,-1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-21,81.65,81.07,82.43,80.39,33014.74,2.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-21,5683.87,5683.17,5684.62,5682.28,96460.87,2.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-21,446.38,446.18,448.19,445.28,108294.52,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-21,81.36,81.18,81.53,81.08,58790.66,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-21,5784.79,5784.81,5785.05,5783.83,36722.82,0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-21,448.62,448.5,450.49,447.07,36860.77,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-21,77.83,77.26,78.49,75.55,50045.46,1.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-21,5694.88,5694.4,5695.76,5692.78,76285.78,1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-21,450.35,450.23,451.67,448.65,80283.94,0.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-21,79.5,78.61,80.45,77.47,64414.87,0.46,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-21,5767.62,5768.01,5768.06,5766.05,65651.43,-2.38,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-21,459.53,459.3,460.93,457.5,12839.29,-2.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-21,79.1,78.19,79.49,76.7,101897.6,-1.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-21,5705.25,5705.87,5706.55,5704.89,73493.03,-2.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-21,451.4,450.65,452.51,450.4,27139.25,-2.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-21,78.01,78.86,80.17,77.72,47926.14,1.01,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-21,5871.82,5872.39,5873.67,5870.05,92611.23,1.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-21,457.78,458.67,458.78,456.82,18712.68,0.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-21,79.19,79.6,81.53,78.06,33649.06,2.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-21,5755.67,5754.81,5757.14,5753.28,20808.66,2.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-21,456.42,457.2,458.65,454.52,57026.43,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-21,79.02,79.75,80.43,78.72,11221.49,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-21,77.39,77.33,78.35,75.77,28408.08,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-21,5841.44,5840.47,5841.81,5840.43,38494.88,-0.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-21,5924.82,5924.6,5926.16,5923.03,45335.75,2.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-21,456.87,457.13,457.22,455.66,61724.59,1.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-21,463.3,463.67,463.88,462.34,63773.69,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-21,80.13,79.18,81.92,77.33,45784.09,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-21,80.58,79.68,81.66,79.19,86896.02,2.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-21,5892.82,5892.76,5894.11,5892.56,104777.72,-1.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-21,5726.95,5727.25,5729.11,5726.69,86848.21,2.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-21,444.4,445.12,445.54,443.01,38883.37,0.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-21,449.26,450.03,450.34,449.03,67449.02,0.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-20,78.18,78.58,80.04,76.3,69606.62,2.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-20,5669.03,5668.8,5670.27,5667.53,21278.83,-0.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-20,457.43,456.55,458.97,456.23,77900.35,-0.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-20,79.3,79.83,81.56,79.25,92196.24,0.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-20,5900.28,5900.54,5901.88,5899.38,15005.96,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-20,454.9,455.15,456.85,452.92,65405.9,-2.94,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-20,80.73,79.95,81.21,79.09,109675.5,-2.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-20,5670.4,5671.07,5671.44,5669.54,12946.56,0.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-20,450,449.92,450.85,449.19,97200.86,1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-20,75.3,74.79,75.96,72.79,62931.95,0.66,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-20,5804.9,5805.11,5806.2,5803.02,56884.48,1.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-20,454.11,454.91,456.67,453.67,62331.17,1.41,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-20,79.71,79.09,81.31,78.11,64532.05,-1.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-20,5860.17,5859.95,5860.74,5859.6,93845.94,0.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-20,453.23,452.51,455.21,452.37,62435.82,0.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-20,79.29,79.88,81.08,78.48,66985.39,-2.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-20,5859.87,5859.12,5861.33,5858.79,14757.66,0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-20,449.92,450.73,450.91,449.92,20269.6,2.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-20,80.66,80.84,82.68,79.85,65897.23,2.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-20,5757.94,5757.63,5759.3,5756.29,13521.4,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-20,453.03,453.23,454.47,452.81,50654.68,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-20,78.38,79.23,80.33,77.31,48714.01,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-20,79.61,80.17,81.54,78.39,98696.78,1.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-20,5913.57,5914.51,5915.21,5913.06,33719.58,2.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-20,5855.55,5854.74,5856.6,5854.5,81121.28,2.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-20,460.73,460.54,462.66,459.16,92772.58,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-20,460.7,460.51,461.81,460.04,17348.91,2.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-20,81.08,81.69,82.55,80.42,46749.24,1.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-20,78.86,78.53,79.17,77.84,78973.93,-0.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-20,5892.6,5892.18,5894.16,5891.45,95619.78,0.85,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-20,5781.7,5782.38,5783.13,5781.49,83796.71,1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-20,453.66,452.71,455.1,452.35,71362.61,-1.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-20,454.1,453.66,454.89,453.52,18642.71,0.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-19,81.95,81.87,82.92,80.03,28047.31,0.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-19,5790.02,5789.05,5790.93,5788.49,18111.43,-1.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-19,463.6,463.9,465.87,463.08,53335.96,2.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-19,80.99,80.25,82.28,79.99,42179.33,1.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-19,5730.2,5730.95,5732.77,5728.57,13994.35,2.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-19,458.48,457.96,458.65,456.86,73726.76,2.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-19,82.88,81.99,84.01,80.15,102490.44,0.44,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-19,5904.63,5903.76,5906.42,5902.43,20486.08,-0.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-19,449.04,448.6,449.48,447.23,92478.49,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-19,79.2,79.2,80.07,78.07,79459.95,-1.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-19,5855.23,5854.98,5856.24,5854.06,69733.26,2.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-19,455.94,456.05,457.29,454.46,87583.32,1.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-19,78.28,79.03,80.05,76.68,20786.37,2.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-19,5807.93,5807.12,5808.41,5805.93,108028.89,2.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-19,463.46,463.74,465.37,461.65,80288.07,0.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-19,77.13,77.32,77.54,75.89,34340.63,1.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-19,5732.41,5731.87,5733.85,5729.88,51623.22,0.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-19,452.13,452.66,453.65,450.71,57674.82,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-19,78.89,78.9,80.2,78.19,109850.01,1.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-19,5743.22,5742.53,5744.64,5740.98,18495.01,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-19,452.31,452.13,454.04,450.84,80537.6,-1.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-19,79.95,79.88,80.93,79.07,87653.82,-0.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-19,78.65,77.71,79.59,76.87,72980.28,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-19,5809.44,5809.3,5810.23,5808.69,22003.19,2.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-19,5655.23,5655.38,5655.84,5653.83,54277.74,2.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-19,454.99,455.82,457.64,454.3,92922.41,0.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-19,455.92,456.72,457.73,455.81,81937.77,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-19,77.59,78.5,78.66,75.77,75885.33,1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-19,79.54,78.97,79.79,77.5,105795.37,-1.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-19,5743.3,5743.13,5744.49,5741.83,43321.76,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-19,5685.22,5685.89,5687.7,5683.72,68487.71,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-19,464.32,463.58,465.33,462,69717.1,-0.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-19,455.61,454.84,455.71,453.98,26757.59,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-18,77,77.58,78.15,75.02,38528.81,0.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-18,5686.45,5686.36,5686.61,5685.48,71599.2,-2.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-18,460.39,460.25,460.97,459.47,53522.12,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-18,81.26,80.93,82.49,78.96,52260.99,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-18,5686.82,5686.85,5687,5685.93,54359.61,1.42,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-18,460.18,459.43,461.26,457.88,66929,-1.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-18,77.3,78.02,78.93,76.95,74358.29,0.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-18,5658.63,5658.01,5659.84,5657.51,23291.41,1.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-18,455.17,455.35,456.49,455.15,96595.23,-0.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-18,76.36,76.08,78.35,74.17,80499.06,-1.59,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-18,5827.07,5827.87,5829.53,5826,82617.06,0.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-18,443.13,442.69,444.95,441.28,29998.22,-1.05,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-18,81.75,81.48,83.01,81.19,85008.45,1.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-18,5728.56,5728.27,5730.44,5727.46,82364.29,-1.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-18,452.85,452.96,454.47,451.42,69552.61,1.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-18,81.33,81.19,82.61,80.56,47772.5,0.92,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-18,5922.65,5923.61,5925.43,5920.93,64752.77,-1.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-18,459.7,459.49,460.22,459.38,21928.81,-2.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-18,80.13,80.89,81.39,79.16,49846.67,-2.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-18,5808.3,5808.96,5810.64,5806.78,42946.43,1.05,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-18,453.81,453.62,454.17,452.72,27174.43,1.92,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-18,80.65,80.48,82.54,80.42,32866.37,-0.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-18,81.21,82.02,83.6,80.88,98046.63,-1.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-18,5855.33,5855.61,5856.14,5854.43,21105.24,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-18,5816.94,5817.38,5819.1,5815.94,35338.02,2.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-18,445.73,444.74,445.94,442.76,93058.52,-1.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-18,458.64,458.73,459.08,456.87,41673.83,2.31,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-18,79.15,78.57,80.05,77.88,35630.2,0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-18,81.33,80.47,82.45,80.34,61799.99,2.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-18,5855.16,5854.75,5855.5,5854.18,18318.53,0.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-18,5933.74,5934.59,5936.22,5933.46,23462.54,-1.54,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-18,454.76,455.41,456.87,454.59,86858.09,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-18,450.01,449.75,451.71,448.61,94125.5,1.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-17,78.82,77.98,80.19,77.11,42692.66,0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-17,5654.14,5654.88,5655.8,5652.74,103314.35,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-17,447.89,447.1,448.47,446.01,24412.66,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-17,80.87,81.8,82.74,80.76,103282.8,2.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-17,5896.55,5897.23,5898.33,5895.95,76624.65,1.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-17,460.36,461.09,461.82,460.22,79708.46,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-17,81.79,82.14,82.4,80.58,81903.02,2.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-17,5742.69,5743.13,5743.44,5740.97,84838.5,-2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-17,457.82,457.69,457.94,455.83,75008.15,2.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-17,74.02,74.61,75.51,73.52,35651.99,-1.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-17,5943.84,5943.61,5944.89,5942.01,68629.95,0.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-17,450.67,450.49,451.89,449.85,55939.3,-0.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-17,78.68,78.26,80.35,77.39,43919.08,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-17,5699.47,5700.46,5701.59,5698.95,29642.36,1.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-17,464.79,464.14,465.78,463.16,80939.37,1.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-17,78.41,79.24,81.02,76.76,101147.84,1.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-17,5789.86,5790.61,5791.68,5788.61,11087.17,0.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-17,449.4,448.85,449.43,448.4,108041.44,2.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-17,77.42,78.36,79.39,77,91099.39,1.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-17,5921.18,5921.94,5923.84,5920.08,100179.75,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-17,452.44,452.64,453.27,450.66,42994.83,-1.32,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-17,82.72,81.79,84.13,80.82,42021.95,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-17,81.68,81.01,83.41,79.49,29551.4,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-17,5849.94,5850.68,5850.86,5848.32,70721.2,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-17,5705.36,5704.96,5707.17,5703.06,90058.84,-0.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-17,458.39,458.68,458.7,457.85,105191.41,0.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-17,462.59,463.17,464.32,461.74,54154.43,-0.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-17,83.01,82.03,84.96,81.64,104987.94,-1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-17,79.16,78.56,79.57,78.47,26935.21,-2.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-17,5780.46,5780.69,5781.73,5779.6,55974.7,2.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-17,5671.02,5671.7,5672.6,5670.35,75402.92,-2.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-17,461.04,461.66,462.05,460.33,71711.58,1.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-17,461.12,462.11,463.57,459.81,67413.47,0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-14,79.73,79.4,79.89,79.08,52630.11,2.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-14,5750.89,5751.21,5751.27,5749.73,53462.73,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-14,463.63,463.42,463.88,461.58,43821.3,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-14,81.19,82.09,82.52,80.87,83448.86,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-14,5893.87,5893.01,5895.73,5891.08,39154.57,1.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-14,455.29,455.3,455.7,453.37,71641.14,-0.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-14,81.67,82.03,83.06,79.77,99494.66,-2.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-14,5784.65,5784.81,5786.76,5783.26,32883.95,1.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-14,450.99,451.98,452.73,450,43027.56,-0.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-14,77.55,77.73,78.75,76.06,10843.71,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-14,5795.9,5795.68,5797.89,5794.22,99102.42,-2.18,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-14,446.93,447.39,447.59,445.62,23069.19,-0.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-14,81.54,81.54,82.03,80.84,36825.37,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-14,5693.95,5694.72,5696.37,5692.18,48616.9,2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-14,446.52,446.28,447.67,445.18,75916.61,2.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-14,77.84,77.48,79.74,77.27,95158.49,-2.3,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-14,5802.13,5801.21,5804.03,5800.5,50545.73,0.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-14,448.26,448.7,450.32,447.81,48247.75,2.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-14,80.49,80.24,81.28,78.31,58950.36,2.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-14,5709.03,5708.65,5709.04,5707.22,88381.15,0.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-14,464.57,464.59,466.57,462.74,90405.23,1.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-14,79.35,79.14,79.8,78.36,17149.65,0.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-14,79.76,79.01,81.4,77.49,106778.24,-0.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-14,5830.88,5830.2,5831.34,5830.16,16605.86,-2.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-14,5881.48,5881.67,5883.53,5880.79,10744.21,0.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-14,454.87,455.58,455.73,454.68,74581.81,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-14,460.21,460.29,460.73,459.59,109853.4,-0.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-14,78.67,77.83,80.12,77.58,77668.59,-1.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-14,80.33,80.34,80.56,79.47,34353.24,-1.43,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-14,5735.4,5736.13,5736.45,5734.21,86051.68,-2.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-14,5712.81,5712.88,5714.33,5712.79,90289.72,-2.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-14,456.25,457.06,457.25,455.2,95878.77,2.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-14,446.65,446.75,448.73,445.07,101847.88,2.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-13,80.28,79.89,81.22,79.4,38857.5,2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-13,5812.34,5812.43,5813.26,5811.24,60296.19,2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-13,463.53,463.19,465.44,462.95,89920.66,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-13,81.37,81.78,82.63,81.08,95602.96,0.3,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-13,5731.01,5731.72,5733.35,5729.26,63255.49,-1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-13,453.49,452.6,453.95,451.23,25592.21,1.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-13,79.77,80.19,80.69,79.24,26745.5,-0.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-13,5753.36,5753.69,5755.42,5752.78,19264.14,-0.46,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-13,459.67,459.98,461.4,459.57,84506.82,2.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-13,78.08,78.61,79.03,77.07,42138.86,-2.49,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-13,5924.28,5925.07,5925.92,5923.63,61246.46,-2.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-13,450.62,449.63,451.54,449.47,12755.38,2.45,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-13,78.59,77.77,79.91,76.96,37313.77,-1.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-13,5890.93,5890.13,5892.76,5888.92,73280.42,1.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-13,453.93,454.66,454.71,453.68,33322.78,1.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-13,79.08,79.03,79.78,78.1,96682.7,1.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-13,5886.51,5886.94,5888.3,5885.19,20645.68,0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-13,445.88,445.49,447.62,443.71,94977.31,1.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-13,80.79,81.22,82.48,80.21,102234.11,1.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-13,5712.71,5712.53,5713.83,5711.05,32638.48,0.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-13,460.94,460.89,461.47,459.29,82524.85,0.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-13,79.21,79.01,81.12,78.76,13982.35,-1.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-13,80.32,80.8,80.93,79.67,16314.4,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-13,5669.06,5669.29,5671.1,5668.02,97611.46,0.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-13,5889.64,5889.01,5891.33,5887.04,78979.57,-0.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-13,463.55,463.9,464.52,461.69,18383.73,2.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-13,462.32,461.92,462.97,460.23,108575.03,1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-13,82.34,81.83,83.41,81.44,64857.61,1.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-13,76.53,77.23,79.2,76.39,106820.2,2.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-13,5804.42,5804.17,5804.53,5804.01,62037.54,0.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-13,5801.51,5802.29,5804.1,5800.65,95116.77,0,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-13,451.64,451.48,453.51,450.33,58906.43,2.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-13,453.33,452.44,454.29,450.45,41568.63,-0.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-12,79.7,79.57,80.47,77.7,13472.4,-2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-12,5897.89,5897.96,5899.5,5896.69,87893.59,0.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-12,449.94,449.95,451.5,449.07,40759.51,-2.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-12,79.77,79.39,81.35,78.01,86180.44,0.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-12,5883.74,5884.59,5884.73,5882.18,72574.04,-1.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-12,451.52,451.42,453.38,450.62,73645.51,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-12,81.74,81.74,82.52,81.19,26035.21,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-12,5903.76,5903.23,5904.18,5901.35,91453.64,-2.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-12,458.95,459.4,461.33,458.12,25155.32,-0.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-12,77.79,78.53,79.34,77.09,14401.1,-1.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-12,5922.08,5922.07,5923.36,5920.29,11925.71,-1.69,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-12,451.44,451.83,453.42,450.67,94154.9,0.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-12,78.75,77.91,80.06,76.41,40930.56,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-12,5838.24,5838.03,5839.14,5836.79,34699.23,-0.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-12,447.08,447.76,448.28,445.17,33865.44,2.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-12,81.39,81.5,81.94,81.11,58350.67,-1.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-12,5831.64,5832.58,5833.9,5830.09,15867.74,2.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-12,454.35,454.26,455.38,452.81,39952.82,2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-12,82.02,81.08,83.21,79.71,87488.47,2.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-12,5789.18,5789.82,5790.59,5788.99,58781.65,1.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-12,462.57,461.84,463.65,460.49,92811.6,2.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-12,77.35,77.11,78.61,76.88,75575.9,2.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-12,82.09,81.85,83.52,80.33,48698.19,2.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-12,5868.98,5869.67,5870.38,5868.4,14501.66,1.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-12,5810.06,5810.44,5811.47,5809.54,89306.57,-1.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-12,452.83,453.23,455.11,451.14,83419.47,1.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-12,451.84,452.78,454.4,450.02,64396.14,-0.32,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-12,81.25,81.5,82.74,79.85,25683.82,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-12,79.54,79.08,79.7,78.11,67491.12,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-12,5767.32,5766.91,5767.51,5765.22,78159.27,0.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-12,5753.55,5754.26,5754.72,5753.27,95751.86,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-12,458.22,457.99,458.98,456.35,34974.84,2.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-12,462.06,462.93,464.51,461.29,44522.17,2.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-11,80.74,80.22,81.66,78.51,38267.63,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-11,5853.67,5854.17,5855.5,5853.22,20442.24,1.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-11,457.02,456.71,459.01,456.28,27216.54,0.26,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-11,77.97,77.65,78.54,75.87,66959.74,-2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-11,5888.75,5888.16,5889.06,5886.31,60451.68,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-11,461.06,461.06,462.46,460.3,34244.48,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-11,81.06,81.8,82.87,80.65,14916.23,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-11,5828.56,5827.84,5828.76,5827.21,27240.12,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-11,455.95,455.7,457.48,455.11,44449.73,-0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-11,77.44,77.77,78.17,76.29,80443.58,-2.37,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-11,5941.4,5941.94,5942.99,5941.39,85257.89,-0.11,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-11,449.2,449.95,450.52,447.96,90033,2.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-11,78,78.97,80.46,76.45,37623.12,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-11,5795.41,5794.62,5796.05,5794.53,30656.11,-1.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-11,457.1,457.64,459.03,456.46,66985.92,2.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-11,78.88,79.58,80.34,77.73,29687.19,0.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-11,5749.63,5748.99,5749.92,5748.86,38168.25,2.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-11,454.08,454,454.17,453.23,104182.34,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-11,79.25,78.92,80.71,77.15,55441.33,0.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-11,5931.79,5931.16,5932.2,5930,77043.97,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-11,461.4,461.66,463,460.35,32981.92,-1.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-11,82.72,81.94,84.06,80.39,35851.67,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-11,78.51,78.62,80.16,77.58,34136.7,2.95,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-11,5787.93,5788.7,5789.14,5786.6,89076.13,0.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-11,5667.34,5667.41,5669.06,5665.62,27527.55,2.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-11,450,449.47,450.31,447.67,28533.19,0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-11,464.41,463.78,465.23,462.86,97363.56,-0.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-11,81.2,80.51,81.44,79.21,87847.66,-1.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-11,77.66,78.33,80.18,76.79,26838.24,0.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-11,5886.65,5886.89,5887.81,5884.73,65161.36,-2.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-11,5876.27,5875.93,5876.97,5874.44,67817.71,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-11,450.05,449.89,450.85,447.99,27876.06,1.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-11,450.54,451.23,451.67,449.34,106010.88,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-10,76.81,77.25,78.64,75.8,81064.91,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-10,5709.29,5708.53,5709.9,5706.58,90710.75,0.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-10,458.23,458.23,459.73,457.54,72722.46,1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-10,79.68,80.26,81.6,78.39,62552.12,-0.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-10,5951.73,5950.8,5953.17,5950.36,24446.9,-2.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-10,455.83,455.24,456.7,453.71,74112.92,1.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-10,79.48,80.45,81.88,77.51,106363.05,2.95,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-10,5795.37,5795.71,5797.45,5793.83,27957.66,-1.22,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-10,451.48,450.68,452.14,450.58,80278.59,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-10,75.22,75.22,75.62,74.57,109453.88,-2.11,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-10,5903.45,5903.28,5904.64,5901.56,50972.88,1.41,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-10,454.77,455.33,456.24,452.85,56394.15,2.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-10,79.04,78.94,80.59,78.24,76111.74,2.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-10,5656,5655.58,5656.42,5654.07,59132.1,0.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-10,454.46,453.98,454.67,453.05,58731.5,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-10,80.27,80.09,81.16,79.8,72060.66,2.9,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-10,5733.39,5733.78,5734.12,5733.35,104214.74,0.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-10,456.43,456.55,457.43,455.03,60203.38,0.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-10,79.3,78.75,81.14,77.7,54605.67,0.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-10,5874.8,5873.91,5876.4,5872.18,41715,-2.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-10,456.6,456.17,456.61,456.09,51442.37,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-10,78.27,78.4,79.71,76.54,39862.63,1.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-10,76.71,77.62,79.13,75.34,21947.25,1.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-10,5864.52,5863.75,5866.21,5863.06,59194.29,0.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-10,5756.7,5755.89,5758.27,5754.18,66718.3,-1.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-10,447.42,447.34,449.15,446.57,34980.7,-1.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-10,464.87,464.52,464.88,462.59,56469.65,0.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-10,78.54,78.48,79.77,77.77,63556.82,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-10,80.07,80.2,80.46,80.03,34016.46,1.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-10,5739.66,5740.61,5741.37,5738.4,85816.37,0.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-10,5727.65,5726.79,5728.08,5726.35,91714.93,-2.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-10,449.37,450.18,451.34,447.66,89089.37,-1.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-10,459.85,460.63,462.01,459.51,71350.61,1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-07,81.28,81.66,82.59,80.73,51401.3,1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-07,5673.61,5673,5674.2,5672.56,28475.8,2.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-07,445.97,446.12,446.59,445.12,97278.16,2.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-07,77.5,77.74,79.03,76.36,42670.59,-0.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-07,5787.15,5787.81,5788.99,5785.2,16758.95,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-07,450.75,450.48,451.23,450.41,53616.91,2.27,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-07,80.03,80.8,82.7,78.55,32386.24,-0.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-07,5712.4,5712.78,5712.84,5712.07,27047.24,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-07,454.31,454.59,456.13,452.81,44738.3,2.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-07,77.79,77.81,79.75,76.73,90626.58,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-07,5937.76,5938.31,5940.18,5936.13,74330.77,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-07,451.13,451.88,453.7,449.97,46609.8,0.44,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-07,80.26,80.86,82.69,79.36,31863.96,0.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-07,5870.16,5870.75,5871.21,5868.37,23122.47,2.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-07,459.73,459.66,460.08,458.37,77620.62,1.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-07,82.12,81.65,82.49,80.34,95750.67,2.27,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-07,5662.27,5661.68,5664.23,5659.83,37882.78,2.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-07,453.97,454.87,455.45,452.27,81738.34,-2.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-07,77.77,77.51,79.15,77.04,45603.29,-3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-07,5906.3,5905.45,5907.63,5905.26,15692.39,0.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-07,456.36,456.19,458.03,454.73,18379.67,-2.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-07,76.9,77.13,78.49,75.12,37651.28,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-07,79.35,80.29,81.57,78.04,81044.66,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-07,5854.01,5853.64,5854.17,5852.97,47082.2,-1.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-07,5673.5,5674.2,5675.3,5673.04,19136.63,-2.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-07,457.99,458.58,459.23,457.42,70816.63,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-07,454.76,455.73,456.81,453.27,109059.95,0.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-07,77.41,77.67,77.76,76.12,19178.99,0.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-07,82.64,81.71,83.57,81.61,15718.92,1.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-07,5791.35,5792.01,5792.35,5789.7,56557.95,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-07,5839.87,5840.63,5842.4,5839.85,86177.96,-2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-07,446.12,446.95,448.81,444.72,32691.35,-2.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-07,444.47,444.68,445.79,443.45,47803.08,-2.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-06,79.61,79.78,80.68,79.22,23742.89,1.54,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-06,5791.6,5790.78,5792.61,5790.27,64236.78,1.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-06,461.67,461.33,463.37,461.29,26029.01,0.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-06,80.75,80.37,81.72,79.08,23081.64,0.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-06,5720.49,5720.04,5721.88,5719.12,109193.97,2.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-06,448.13,447.59,449.31,447.5,101979.84,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-06,78.49,77.94,78.64,77.3,50506.55,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-06,5907.68,5908.17,5908.33,5907.09,48208.44,-2.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-06,458.14,458.74,458.87,456.55,67844.54,-2.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-06,77.3,77.12,77.42,76.81,76698.43,2.52,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-06,5688.18,5688.16,5690.11,5687.42,99624.54,0.98,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-06,446,445.31,447.24,444.76,17733.54,0.93,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-06,77.99,78.45,79.31,76.88,63234.68,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-06,5787.3,5788.26,5788.65,5787.01,30351.42,-0.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-06,454.35,453.54,454.91,452.35,70140.49,1.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-06,80.64,79.84,82.12,77.9,78227.05,-0.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-06,5864.15,5864.08,5865.41,5863.84,103162.74,1.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-06,445.61,445.54,447.18,444.89,18747.31,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-06,81.28,81.29,82.22,80.15,105979.63,-1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-06,5939.35,5938.89,5940.11,5938.62,28506.83,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-06,462.38,463.24,464.67,461.05,13015.3,0.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-06,79.59,80.02,81.83,79.55,44838.16,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-06,77.72,78.34,78.59,76.78,103487.07,2.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-06,5932.23,5931.51,5933.59,5931.43,83770.52,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-06,5698.74,5697.9,5699.1,5697.77,65092.72,1.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-06,458.55,457.71,459.3,456.46,39366.84,0.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-06,461.51,462.42,463.16,461.04,99588.57,-1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-06,80.01,80.94,81.07,79.4,83459.46,0.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-06,81.93,81.24,83.44,80.67,11839.96,-0.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-06,5794.69,5795.66,5797.17,5793.31,28083.07,0.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-06,5725.37,5724.87,5726.83,5723.51,95657.47,-1.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-06,447.65,447.33,449.25,445.82,40708.25,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-06,464.68,464.51,465.59,463.28,34611.07,-0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-05,81.4,80.47,83.13,78.98,52711.65,1.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-05,5667.44,5667.53,5668.36,5666.13,69175.07,-0.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-05,454.37,454.68,454.76,454.08,41990.43,0.5,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-05,80.16,79.34,81.07,77.84,47552.89,-1.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-05,5779.64,5780.19,5780.57,5779.03,74596.76,0.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-05,449.66,449.07,449.72,447.21,34424.64,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-05,78.29,77.97,78.67,76.84,35260.97,2.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-05,5751.51,5751.72,5752.97,5750.96,16558.06,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-05,463.28,463.25,463.44,461.29,66087.36,-1.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-05,75.79,76.09,77,74.68,90365.72,-2.07,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-05,5868.59,5868.4,5869.63,5866.85,87091.8,-0.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-05,448.82,447.83,449.89,446.21,21728.79,-1.39,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-05,81.31,80.61,83.21,80.35,69214.63,2.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-05,5756.41,5755.68,5756.82,5755.37,42613.51,-2.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-05,444.97,445.61,446.44,443.97,23421.28,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-05,80.32,79.37,81.54,79.24,77998.07,1.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-05,5668.73,5668.43,5669.35,5667.88,54309.25,1.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-05,444.6,444.68,445.39,443.19,87344.11,1.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-05,81.51,81.32,81.58,81.09,51054.6,1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-05,5868.69,5869.37,5869.79,5866.93,46917,-2.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-05,462.82,462.93,464.86,460.83,45449.95,0.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-05,76.09,77.06,77.69,76.04,38150.47,2.34,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-05,82.08,81.95,82.1,81,93029.62,0.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-05,5775.69,5775.57,5776.12,5775.02,47132.08,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-05,5939.56,5939.57,5940.26,5938.99,99108.6,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-05,446.66,447.51,448.14,444.7,67564.07,2.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-05,456.37,455.45,458.27,454.37,31095.31,2.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-05,78.74,78.57,80.46,77.57,61673.96,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-05,79.49,79.96,81.46,77.98,28557.8,1.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-05,5793.93,5794.47,5795.22,5792.4,92309.15,0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-05,5680.92,5681.69,5683.08,5679.27,85533.35,1.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-05,448.25,447.71,449.86,446.91,91080.3,0.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-05,449.99,449.6,451.32,449.14,50951.1,-2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-04,78.71,79.3,80.16,78.31,70800.69,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-04,5790.76,5790.63,5792.42,5790.27,45101.49,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-04,453.12,452.14,453.87,450.27,34336.65,2.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-04,82.57,81.69,82.58,80.81,95162.66,2.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-04,5750.04,5749.28,5751.12,5748.04,57880.34,2.61,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-04,457.38,456.94,459.16,455.93,34957.05,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-04,79.37,79.68,80.84,78.8,10889.77,-2.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-04,5832.09,5831.82,5832.61,5831.28,64070.39,0.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-04,446.53,446.65,447.91,445.1,75306.01,2.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-04,73.69,74.11,74.78,72.27,37593.6,2.85,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-04,5812.59,5813.52,5814.53,5812.4,98237.72,-2.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-04,455.71,454.73,457.05,453.2,59838.51,-1.16,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-04,82.45,81.65,83.09,79.79,55006.59,-1.52,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-04,5926.82,5926.83,5928.34,5925.46,27778.01,2.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-04,457.51,457.47,459.18,457.36,72541.12,2.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-04,78.42,77.73,78.82,76.86,103231.53,0.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-04,5868.06,5867.14,5869.22,5865.95,84813.89,2.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-04,447.2,447.56,449.3,447.07,46616.11,2.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-04,82.27,81.77,84.03,81.52,109374,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-04,5674.17,5673.19,5674.55,5671.66,29037.8,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-04,450.88,450.72,452.79,449.2,44944.02,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-04,81.91,81.36,83.45,79.58,100880.84,1.6,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-04,79.65,79.46,79.71,78.52,89351.86,0.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-04,5824.4,5825.23,5825.7,5823,51815.12,-2.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-04,5911.14,5910.33,5912.22,5908.42,69514.66,1.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-04,453.5,453.06,454.55,452.57,84932.16,-1.13,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-04,456.9,457.32,458.61,456.47,19311.71,-2.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-04,78.3,77.34,79.33,75.97,89918.13,0.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-04,77.1,77.32,77.83,76.43,34622.18,-0.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-04,5815.77,5816.4,5817.6,5814.73,99305.64,-1.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-04,5664.24,5663.52,5664.3,5662.66,52420.9,2.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-04,447.89,447.91,449.59,446.59,88229.45,-1.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-04,455.85,455.61,455.9,453.61,101121.75,2.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-03-03,78.12,78,79.64,77.68,50444.67,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-03-03,5862.3,5862.64,5863.92,5860.66,40762.61,-2.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-03-03,454.23,454.83,456.77,453.06,76654.51,0.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-03-03,77.42,77.33,78.37,77.21,13444.37,2.65,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-03-03,5843.84,5843.3,5843.97,5842.69,90033.07,0.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-03-03,445.22,445.33,446.21,444.84,12000.08,-2.62,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-03-03,79.76,80.32,81.93,79.03,19540.15,2.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-03-03,5672.46,5673.26,5675.15,5671.64,80753.14,2.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-03-03,455.97,455.94,456.25,455.53,30670.64,1.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-03-03,75.86,76.35,76.36,75.28,49137.59,2.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-03-03,5810.94,5810.32,5812.29,5808.63,94492.35,2.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-03-03,449.9,449.13,450.19,447.3,24555.17,1.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-03-03,78.99,78.06,80.72,77.22,21546.04,2.57,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-03-03,5948.01,5947.54,5948.34,5946.61,11558.35,2.24,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-03-03,464.11,463.52,464.65,461.56,19397.87,2.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-03-03,78.38,77.45,78.85,76.82,24189.69,2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-03-03,5815.25,5815.13,5815.63,5813.28,34142.2,0.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-03-03,458.68,458.78,460.62,456.74,18312.44,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-03-03,76.53,77.46,79.24,74.56,59493.68,-0.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-03-03,5824.42,5824.91,5826.07,5822.64,58226.45,1.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-03-03,445.51,445.09,446.37,444.91,51155.57,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-03-03,79.57,80.24,80.66,78.08,29980.11,-0.52,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-03-03,80.33,80.25,81.65,79.89,84969.9,1.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-03-03,5938.34,5938.35,5939.45,5936.67,20016.79,1.39,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-03-03,5872.35,5872.06,5874.33,5871.58,96748.69,-0.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-03-03,450.23,449.62,450.46,448.03,88896.33,2.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-03-03,452.74,452.74,454.14,451.27,58104.19,0.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-03-03,82.38,81.66,82.96,79.97,13408.89,1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-03-03,79.47,80.25,82.04,77.78,14843.94,1.78,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-03-03,5869.15,5869.95,5871.13,5868.79,70925.38,2.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-03-03,5832.67,5833.29,5834.04,5831.7,22938.49,2.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-03-03,445.01,445.06,445.17,443.9,21680.88,2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-03-03,448.17,448.95,450.59,446.92,28310.11,-2.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-28,81.06,80.29,82.37,78.53,95140.44,-2.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-28,5844.11,5844.73,5845.7,5843.54,82581.95,1.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-28,459.73,459.42,460.66,458.29,90231.02,1.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-28,79.1,79.37,81.13,78.4,23722.27,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-28,5746.17,5745.2,5746.49,5744.95,80446.04,2.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-28,464.79,463.99,465.14,463.3,98134.66,1.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-28,78.27,77.74,78.93,75.8,19942.53,-1.23,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-28,5805.36,5805.78,5806.37,5803.62,100689.25,1.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-28,461.24,462.06,463.15,460.64,41823.08,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-28,77.37,77.43,79.35,76.79,74036.4,-1.08,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-28,5827.39,5828.19,5828.47,5826.23,87714.49,-0.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-28,449.32,449.91,451.04,448.59,103667.6,2.47,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-28,79.74,79.91,81.19,79.56,45635.57,-1.95,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-28,5893.78,5893.82,5894,5891.99,46149.4,-1.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-28,451.68,451.68,453.66,450.45,22515.41,2.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-28,80.76,80.28,80.83,78.3,74070.72,-0.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-28,5795.78,5796.01,5796.52,5795.15,77264.28,1.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-28,462.86,462.36,464.74,462.05,33703.79,-2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-28,81.1,81.97,82.81,80.05,101366.3,2.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-28,5946.03,5945.38,5946.41,5945.23,30220.44,0.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-28,447.03,447.91,447.96,446.35,10354.78,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-28,79.77,79.53,80.05,78.47,11669.54,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-28,81.65,81.23,83.16,80.55,24977.52,0.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-28,5845.51,5845.06,5846.28,5844.14,17685.66,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-28,5689.9,5689.44,5691.16,5688.96,96338.03,0.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-28,445.44,445.08,447.43,444.96,25251.41,1.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-28,457.96,458.73,459.29,456.96,70032.93,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-28,79.57,80.04,80.88,77.62,99037.35,-1.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-28,80.37,80.64,81.31,80.15,100505.7,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-28,5664.09,5664.51,5664.8,5662.85,69576.14,2.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-28,5732.94,5733.22,5733.26,5732.39,78122.71,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-28,455.65,455.77,457.35,454.04,92477.99,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-28,461.04,461.71,463.04,459.06,59640.4,0.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-27,79.88,80,81.62,78.49,79925.18,2.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-27,5661.93,5662.47,5664.13,5661.06,89496.69,2.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-27,451.13,451.99,453.67,450.01,105103.64,2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-27,81.62,80.8,81.75,79.22,16690.42,-0.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-27,5663.24,5663.99,5665.12,5662.3,75820.11,2.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-27,463.05,463.88,463.94,463.01,26297.74,1.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-27,79.49,79.63,80.26,79.24,23102.84,0.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-27,5727.3,5727.07,5729.29,5726.76,108985.08,1.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-27,451.23,451.87,452.63,450.87,27452.75,1.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-27,77.97,78.84,79.51,77.74,65561.92,-1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-27,5699.43,5700.36,5701.5,5699.21,33799.43,1.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-27,461.54,461.48,462.88,459.49,25549.37,1.45,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-27,80.58,79.95,81.66,79.24,27418.41,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-27,5657.35,5657.95,5658.23,5655.36,15507.01,-0.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-27,451.98,452.56,454.36,450.06,48726.27,-1.37,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-27,81.59,80.65,83.33,78.67,75150.03,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-27,5927.79,5927.39,5929.34,5926.64,44498.08,1.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-27,448.33,448.06,448.48,446.43,65550.47,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-27,79.43,79.75,81.01,77.94,24044.18,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-27,5923.96,5924.33,5926.32,5923.46,26474.58,2.84,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-27,461.65,461.26,462.98,460.21,18331.33,-2.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-27,82.21,81.66,82.79,81.11,109955.26,-1.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-27,80.13,79.46,80.18,77.46,74154.92,2.85,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-27,5867.3,5868.26,5869.95,5865.55,93121.82,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-27,5940.88,5941.25,5941.99,5939.88,89722.43,-2.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-27,444.77,444.77,445.35,444.05,55229.05,-2.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-27,457.71,458.24,459.44,456.35,83964.26,-1.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-27,79.75,80.21,81.41,79.63,109628.36,0.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-27,79,79.99,80.86,78.28,24431.39,0.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-27,5765.88,5766.13,5767.06,5764.08,104198.37,-2.16,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-27,5858.76,5858.89,5859.49,5858.14,38630.45,1.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-27,446.84,446.24,448.06,445.53,109251.83,1.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-27,457.98,458.08,458.26,456.73,80536.27,2.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-26,78.28,78.58,79.38,77.25,91576.71,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-26,5939.37,5940.34,5941.35,5939.33,40377.4,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-26,456.28,455.72,457.78,453.78,83384.92,2.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-26,79.62,79.16,80.32,78.72,85141.42,-0.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-26,5891.3,5892.29,5893.16,5891.22,68582.01,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-26,464.24,463.59,464.31,461.87,22254.44,2.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-26,79.73,79.06,80.34,78.71,37958.35,-1.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-26,5717.57,5716.74,5717.62,5715.57,45111.2,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-26,454.82,454,455.92,453.65,102581.56,1.31,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-26,76.88,75.95,77.12,74.52,65600.74,-0.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-26,5914.68,5915.16,5916.16,5913.31,69600.93,-1.06,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-26,450.2,450.79,451.39,450.16,17901.84,1.24,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-26,77.9,76.97,78.69,75.11,90635.66,-0.28,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-26,5725.83,5725.14,5726.16,5724.74,90689.7,-0.69,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-26,462.92,463.66,464.91,462,52391.86,-0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-26,77.54,77.75,79.42,77.1,62512.63,-2.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-26,5758.11,5757.17,5759.24,5756.56,42316.03,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-26,445.94,446.7,447.54,444.44,105734.22,-2.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-26,81,80.54,81.82,78.78,60607.95,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-26,5732.36,5732.6,5732.73,5732.13,55019.57,1.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-26,453.34,453.32,454.1,452.23,61800.65,1.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-26,78.35,78.58,80.07,78.1,56400.94,-0.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-26,77.92,77.11,79.79,76.45,96424.03,0.9,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-26,5746.34,5747.07,5748.03,5745.92,37357.12,-1.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-26,5918.18,5917.39,5918.86,5916.48,96138.28,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-26,448.67,449.45,450.58,448.6,61672.22,0.59,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-26,453.87,453.26,454.46,452.32,27548.02,-1.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-26,79.32,80.28,81.9,78.69,34900.61,1.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-26,79.36,79.92,80.85,78.08,98865.01,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-26,5798.31,5799.19,5800.34,5797.02,40914.38,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-26,5858.62,5857.63,5859.35,5856.14,90947.64,2.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-26,452.2,451.65,452.88,450.05,77578.14,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-26,450.14,450.91,452.37,449.26,23163.22,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-25,80.98,81.49,83.32,80.21,70375.1,2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-25,5777.92,5778.19,5780.17,5777.01,77513.62,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-25,462.34,461.4,463.58,460.99,55219.43,-1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-25,78.57,78.97,80.42,78.53,78425.89,0.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-25,5846.51,5846.99,5848.43,5845.08,71527.16,-2.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-25,457.8,457.44,459.22,457.19,14122.73,2.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-25,77.05,77.58,79.46,75.7,85323.44,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-25,5659.48,5659.18,5659.55,5657.81,19967.04,-1.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-25,448.67,447.92,449.31,446.52,73233.71,-0.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-25,74.3,74.19,75.66,74.14,12475.34,-2.01,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-25,5780.81,5780.06,5781.87,5778.79,62150.8,-2.27,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-25,454.85,453.88,455.64,452.15,75077.92,-1.12,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-25,79.23,79.19,80.01,79.14,12967.03,1.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-25,5789.38,5789.96,5790.18,5789.15,68163.39,1.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-25,459.47,458.64,461.37,457.31,102503.65,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-25,78.08,77.96,78.58,76.12,82822.34,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-25,5853.19,5852.23,5854.11,5850.45,15338.25,-2.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-25,454.21,454.09,456.02,452.31,72217.22,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-25,78.63,78.89,79.99,78.56,30340.94,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-25,5856.06,5855.37,5856.87,5854.39,85762.87,-1.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-25,464.07,463.82,465.4,462.04,94600.46,-1.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-25,79.6,80.23,81.24,78.87,89436.18,2.78,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-25,77.8,77.75,78.39,76.93,18213.69,2.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-25,5768.82,5768.24,5770.6,5766.9,58012.06,1.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-25,5881.32,5880.67,5882.1,5880.16,74724.2,-2.18,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-25,461.46,460.73,463.24,459.56,28167.16,-0.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-25,445.71,445.19,446.88,444.64,73403.74,1.42,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-25,78.77,79.36,79.97,78.04,21768.66,2.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-25,78.65,78.8,78.8,77.08,107524.86,0.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-25,5783.43,5783.99,5785.22,5782.85,94412.77,0.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-25,5842.29,5842.36,5842.47,5841.23,41579.02,-0.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-25,451.45,451.72,453.01,451.28,57305.01,-1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-25,451.77,450.99,453.21,450,47114.03,1.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-24,78.53,78.45,78.73,77.14,45441.13,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-24,5916.14,5915.3,5917.56,5914.58,36299.73,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-24,445.08,444.68,446.27,443.94,85394.83,1.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-24,77.24,77.31,78.79,75.28,106690.07,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-24,5736.59,5737.4,5737.51,5735.06,97237.91,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-24,448.25,447.98,449.21,446.77,64130.55,-0.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-24,76.63,77.16,77.74,75.65,52279.99,-1.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-24,5833.38,5833.89,5835.48,5832.98,69669.05,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-24,449.87,450.53,451.72,449.46,89412.83,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-24,73.21,74.2,75.03,72.76,69891.38,1.29,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-24,5863.36,5864.2,5864.47,5861.84,22929.34,1.37,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-24,445.02,445.36,446.71,444.66,56206.5,-2.57,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-24,81.79,81.86,83.43,81.53,93531.17,2.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-24,5761.82,5762.09,5763.4,5760.04,55713.59,1.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-24,456.48,456.38,456.94,455.52,107280.96,0.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-24,78.18,78.36,79.02,76.94,92458.37,1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-24,5740.69,5741.27,5742.19,5740.06,78113.55,-0.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-24,449.22,450.03,451.54,447.78,96906.44,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-24,76.78,77.26,78.54,74.89,41664.81,2.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-24,5870.47,5870.09,5872.41,5869.81,84836.95,-2.88,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-24,446.66,447.46,448.37,446.25,80665.99,1.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-24,79.08,79.11,79.99,77.58,47133.64,-2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-24,76.66,77.46,79.06,74.82,60436.19,2.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-24,5789.7,5789.03,5791.12,5788.7,31963.03,-0.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-24,5830.63,5830.34,5830.9,5830.02,42372.33,0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-24,450.88,451.29,451.7,449.58,26228.54,0.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-24,444.91,444.93,445.06,443.4,69302.51,-2.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-24,78.65,78.14,79.72,76.86,99482.01,1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-24,79.22,80.04,80.76,78.91,104942.9,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-24,5799.29,5798.46,5799.51,5798.14,45918.78,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-24,5686.33,5685.44,5687.79,5684.38,95738.71,-2.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-24,457.49,458.34,459.46,456.33,95304.51,2.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-24,463.75,463.69,465.16,463.66,98624.36,-2.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-21,80.48,79.84,80.85,78.55,97144.35,1.27,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-21,5758.72,5757.85,5759.28,5756.62,66614.44,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-21,462.97,463.16,463.48,461.35,18677.11,-1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-21,80.69,81.22,82.52,79.29,39483.2,0.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-21,5819.79,5819.12,5820.86,5818.67,16188.44,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-21,447.49,448.44,449.4,446.66,73378.59,0.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-21,80.64,79.86,81.53,78.19,81228.51,0.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-21,5924.89,5925.87,5926.81,5924.89,26544.42,1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-21,456.94,456.11,457.68,455.28,48654.64,1.27,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-21,75.01,74.16,76.75,72.63,21429.31,-2.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-21,5735.43,5734.62,5736.15,5732.84,70443.72,-0.48,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-21,455.56,455.57,457.22,454.3,99741.27,0.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-21,80.97,81.83,82.54,79.01,82417.18,2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-21,5724.81,5725.51,5726.73,5723.4,77602.68,1.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-21,458.66,458.11,459.97,456.84,67186.96,2.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-21,81.12,81.87,83.8,80.16,10249.18,0.94,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-21,5796.36,5796.31,5797.58,5796.17,76397.68,2.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-21,446.64,446.07,447.16,445.72,40850.03,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-21,77.83,78.62,79.38,76.65,22019.09,2.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-21,5900.37,5900.43,5902.07,5898.71,48796.46,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-21,452.38,451.51,453.55,450.29,37311.23,1.95,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-21,78.34,77.44,79.39,77.02,43874.17,1.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-21,81.32,81.54,83.13,80.89,89191.42,-0.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-21,5922.12,5921.26,5922.72,5920.66,65104.59,-1.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-21,5920.02,5920.75,5922.2,5919.33,70754.12,-2.43,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-21,454.34,454.04,455.15,454,69224.02,2.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-21,458.25,459.15,460.36,457.03,82552.33,2.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-21,80.55,81.31,81.53,78.65,98566.64,-1.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-21,79.55,79.22,79.68,78.93,62503.28,-0.6,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-21,5869.08,5869.6,5871.34,5868.83,104125.61,0.77,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-21,5887.85,5888.27,5888.58,5885.87,62070.76,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-21,454.88,455.34,456.13,454.6,15845.46,0.29,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-21,453.55,453.96,454.13,453.38,83336.28,2.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-20,80.34,80.61,81.55,78.58,105760.31,1.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-20,5710.25,5709.83,5710.46,5708.16,59067.04,1.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-20,457.5,456.55,458.6,455.18,82750.56,2.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-20,78.59,78.62,79.35,78.43,95544.89,1.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-20,5717.57,5716.62,5719.41,5716.39,43392.59,0.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-20,458.12,458.31,459.76,457.62,27734.85,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-20,77.3,77.98,78.35,76.94,93208.74,-2.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-20,5740.42,5741.1,5742.66,5740.07,86657.1,2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-20,460.07,460.57,461.43,460.02,71934.08,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-20,76.86,76.55,76.86,75.78,61507.08,-2.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-20,5753.21,5752.62,5753.55,5751.26,34911.46,2.5,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-20,443.87,444.1,445.76,443.25,54712.48,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-20,81.49,81.82,81.87,79.58,73342.59,1.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-20,5913.34,5913.63,5915.13,5912.61,17404.59,0.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-20,458.67,458.4,458.81,457.96,105875.67,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-20,81.73,80.83,82.96,79.14,32545.42,1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-20,5751.78,5752.27,5754.07,5750.99,11965.92,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-20,463.23,462.45,463.52,461.91,69917.92,0.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-20,79.14,79.06,81.13,77.64,102803.14,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-20,5916.51,5915.9,5917.37,5914.05,17162.42,0.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-20,455.89,454.96,457.74,454.01,97164.09,-2.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-20,79.56,79.53,79.61,77.76,54047.71,-1.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-20,78.73,77.8,78.79,77.01,89041.45,2.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-20,5682.19,5682.31,5682.87,5680.81,29305.08,-1.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-20,5918.1,5918.52,5920.07,5916.64,58068.47,-0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-20,453.31,453.51,454.58,452.69,47913.69,2.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-20,455.16,454.91,456.55,453.8,23072.94,1.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-20,78.82,79.45,79.79,78.22,107343.77,-0.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-20,81.22,81.45,82.65,80.44,22808.35,2.52,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-20,5860.08,5859.92,5861.05,5859.01,62839.13,-0.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-20,5748.06,5747.57,5748.74,5746.49,54642.24,-0.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-20,458.03,457.88,458.99,457.44,60569.1,-0.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-20,451.08,451.55,452.29,449.28,85656.6,2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-19,78.48,77.53,79.92,76.53,33676.39,1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-19,5691.29,5690.5,5693.05,5689.49,64458.95,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-19,455.88,456.18,458.14,454.18,80408.83,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-19,80.83,80.24,81.82,79.55,91387.32,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-19,5723.44,5722.71,5723.79,5721.65,73591.28,-2.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-19,445.9,445.53,447.69,444.53,30477.56,1.11,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-19,80.46,80.67,81.79,80.28,29233.18,2.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-19,5861.01,5860.3,5861.92,5858.72,109515.53,2.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-19,447.6,448.53,449.83,447.08,92260.95,-0.81,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-19,78.75,78.43,80.4,76.47,76061.22,-0.56,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-19,5797.09,5798,5798.96,5796.66,49284.17,-2.58,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-19,457.81,458.75,459.24,456.54,17620.27,2.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-19,78.67,79.39,79.49,77.03,10909.22,0.78,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-19,5847.28,5846.65,5848.23,5845.18,94657.93,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-19,450.65,449.66,452.57,449.17,102527.5,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-19,81.39,80.65,82.55,80.21,50408.43,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-19,5853.74,5853.64,5855.44,5853.59,84594.29,-1.49,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-19,456.64,456.4,458.61,454.95,75474.2,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-19,81.61,81.12,82.42,80.4,89113.66,-1.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-19,5688.29,5688.42,5689.33,5688.05,65559.07,-1.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-19,458.34,458.32,459,456.96,60460.99,1.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-19,78.49,78.64,79.86,78.16,25629.43,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-19,80.77,81.45,81.53,79.36,36084.53,-2.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-19,5782.47,5783.31,5784.4,5780.95,83445.18,1.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-19,5860.97,5861.25,5862.55,5860.12,46632.62,1.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-19,463.2,462.49,463.44,462.39,94334.58,-1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-19,462.3,463.28,464.03,461.16,86971.23,-1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-19,78.67,78.37,80.05,78.19,56984.03,0.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-19,77.56,78.51,80.33,76.54,73784.05,2.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-19,5748.56,5749.14,5750.73,5747.89,30992.37,1.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-19,5847.84,5847.25,5849.53,5847.05,68668.87,-1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-19,457.72,458.38,460.16,457.08,65752.82,2.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-19,446.24,445.9,446.43,444.99,31587.87,2.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-18,79.06,78.96,79.15,77.94,87533.79,2.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-18,5667.35,5667.52,5668.95,5666.41,29220.04,-0.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-18,455.29,454.48,455.53,453.85,106366.48,1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-18,76.99,77.81,77.97,75.04,33899.01,2.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-18,5904.65,5903.99,5904.92,5903.52,54487.89,1.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-18,455.29,455.26,456.6,454.38,76123.2,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-18,81.45,80.53,83.13,80.19,96974.96,1.14,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-18,5910.36,5909.64,5910.44,5908.41,67085.69,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-18,449.37,450.1,451.67,448.49,87588.82,0.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-18,75.86,75.11,77.75,73.54,75673.02,1.13,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-18,5653.59,5653.97,5654.07,5653.24,72609.53,1.88,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-18,447.37,446.5,447.75,445.91,82139.88,0.58,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-18,81.38,80.83,82.01,80.2,74490.57,2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-18,5755.13,5754.58,5755.38,5753.46,22777.63,0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-18,446.54,446.63,446.77,444.95,54206.88,1.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-18,81.17,80.82,81.29,80.14,23471.06,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-18,5697.97,5697.95,5699.39,5696.44,98324.03,-2.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-18,450.26,450.8,451.49,448.78,46100.58,2.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-18,81.9,81.72,83.83,81.03,101027.28,-1.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-18,5764.1,5763.97,5764.73,5763.25,42601.21,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-18,457.91,458.78,459.38,456.76,49366.14,-2.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-18,77.8,78.28,79.61,77.79,64162.24,2.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-18,79.33,79.23,79.44,77.68,92762.69,2.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-18,5800.26,5799.31,5802.14,5798.06,84872.04,1.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-18,5901.14,5901.52,5902.42,5899.99,87263.17,-2.33,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-18,458.97,459.24,460.26,458.89,29159.29,1.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-18,448.25,448.8,448.9,448.08,99306.84,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-18,81.57,80.86,82.98,79.63,31961.1,1.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-18,79.55,79.85,80.71,78.85,28262.76,-2.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-18,5933.6,5932.78,5933.87,5930.93,11356.61,2.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-18,5919.26,5919.06,5919.89,5918.09,44517.81,0,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-18,454.74,455.33,456.04,454.21,79860.99,0.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-18,445.03,445.54,446.95,443.78,70859.12,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-17,79.9,78.95,81.62,77.3,60596.57,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-17,5660.22,5659.95,5661.12,5658.22,96524.78,-2.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-17,448.41,448.43,449.07,446.61,40558.9,2.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-17,79.74,79.03,79.84,78.94,105151.92,-1.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-17,5828.71,5828.46,5830.41,5827.47,38161.67,0.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-17,462.7,462.63,463.29,462.33,39029.22,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-17,76.59,76.94,77.6,75.1,44249.51,2.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-17,5728.66,5729.17,5730.85,5726.9,10098.94,2.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-17,458.88,458.15,459.54,457.35,45192.06,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-17,73.45,74.13,74.7,72.57,72166.24,0.18,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-17,5805.29,5804.57,5807.08,5802.78,32805.18,-0.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-17,459.84,459.24,460.04,458.34,69990.83,1.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-17,78.86,79.64,80.09,77.66,52881.64,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-17,5662.3,5663.08,5663.7,5661.97,39792.16,-0.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-17,455.61,455.88,457.06,455.28,91974.97,2.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-17,77.42,77.11,77.52,75.96,36087.8,2.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-17,5834.52,5833.8,5836.26,5832.06,26662.93,-2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-17,455.96,456.23,457.32,454.55,51557.64,-1.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-17,82.09,81.1,82.86,81.02,71631.15,0.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-17,5764.64,5764.3,5765,5762.81,54441.64,-2.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-17,447.02,447.87,449.37,445.09,78423.01,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-17,79.85,79.23,80.47,78.42,69715.2,1.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-17,77.33,78.12,79.43,75.34,59335.56,0,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-17,5710.12,5709.72,5711.44,5707.74,103936.13,-2.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-17,5799.88,5799.93,5800.92,5799.68,32838.49,2.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-17,446.99,447.63,447.86,446.16,16291.98,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-17,460.58,461.31,461.46,459.18,80483.36,1.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-17,77.99,77.52,79.41,76.5,44056.18,-2.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-17,81.12,81.4,82.6,79.86,60934.63,-1.85,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-17,5730,5730.51,5732.46,5729.77,79512.76,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-17,5856.68,5856.41,5858.54,5856.37,54410.3,0.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-17,445.4,445.2,447.29,443.81,100810.88,0.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-17,448.45,448.31,450.06,446.55,55380.12,-0.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-14,78.11,78.71,80.47,76.64,28518.07,-0.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-14,5678.09,5678.89,5680.21,5676.83,102137.91,-2.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-14,459.84,460.4,461.3,457.96,18700.22,2.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-14,82.2,81.2,82.58,79.24,89739.59,0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-14,5716.12,5715.34,5717.72,5713.57,65820.65,2.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-14,448.05,447.5,449.85,447.37,91664.42,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-14,81.39,80.63,81.95,78.84,51673.77,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-14,5895.25,5895.75,5896.05,5893.38,85701.22,2.63,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-14,452.39,452.91,453.69,451.05,88752,-2.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-14,73.95,74.66,76.53,73.89,73794.02,-2.37,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-14,5918.05,5917.23,5918.3,5916.99,45856.97,2.92,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-14,462.04,461.26,463.22,460.94,11646.37,-1.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-14,81.29,80.48,82.2,79.36,19133.11,1.98,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-14,5891.91,5891.96,5892.93,5891.47,61230.27,-1.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-14,460.31,459.53,461.55,458.15,26016.48,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-14,78.05,78.3,79.32,77.53,57580.15,0.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-14,5666.48,5666.78,5667.12,5665.93,89713.66,1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-14,458.79,458.77,459.22,458.5,35064.89,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-14,77.03,77.62,77.94,76.36,108241.57,-1.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-14,5786.91,5787.63,5789.55,5786.72,40718.81,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-14,451.93,451.37,452.36,449.41,78859.83,1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-14,79.43,79.09,79.57,78.03,102432.5,0.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-14,77.43,77.53,77.99,76.91,65527.51,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-14,5727.72,5727.05,5728.7,5725.92,13303.93,-2.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-14,5898.2,5897.43,5898.27,5897.15,25421.22,2.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-14,446.3,445.38,446.72,444.73,68839.17,1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-14,463.14,463.72,465.68,461.79,22444.24,2.78,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-14,81.33,81.55,82.27,79.61,106707.1,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-14,79.65,78.87,80.33,78.25,75137.32,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-14,5915.57,5916.26,5916.36,5914.15,86813.44,-0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-14,5742.46,5742.34,5744.18,5741.38,73406.43,2.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-14,464.6,464.31,465.48,463.56,24241.13,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-14,454.96,455.79,456.85,454.2,104428.55,2.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-13,77.65,78.46,79.18,76.1,73003.23,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-13,5686.97,5687.43,5687.48,5686.86,37208.42,2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-13,461.91,462.7,463.02,460.02,64615.26,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-13,81.71,80.96,82.48,80.52,50470.39,-0.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-13,5744.35,5744.4,5745.6,5744.31,30361.41,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-13,445.77,446.24,446.57,444.04,100520.91,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-13,81.1,80.4,81.89,79.8,71338.6,-1.8,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-13,5751.34,5751.3,5753.32,5749.97,94102.33,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-13,464.68,463.84,464.88,463.77,14164.08,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-13,75.54,75.19,75.85,73.43,81301.75,1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-13,5883.39,5882.61,5883.8,5881.74,83370.06,-0.98,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-13,457.17,457.19,458.45,456.6,89028.79,0.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-13,79.09,78.1,79.44,76.51,100451.21,1.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-13,5877.45,5878.01,5879.93,5876.31,23229.57,1.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-13,462.07,462.16,464.05,461.5,102309.41,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-13,79.3,79.6,79.93,77.47,38860.21,-1.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-13,5682.64,5681.76,5682.91,5680.3,23653.08,2.77,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-13,452.87,452.11,454.14,451.06,78645.29,-2.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-13,81.72,80.73,81.72,80.58,68933.25,2.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-13,5669.4,5668.49,5670.52,5667.66,45354.34,-0.69,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-13,444.13,444.95,446.67,443.57,25763.51,1.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-13,78.86,79.27,80.04,78.26,68313.25,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-13,80.47,80.42,82.46,79.42,32606.06,1.51,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-13,5792.91,5792.71,5794.33,5791.89,107820.33,2.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-13,5754.08,5753.37,5755.93,5752.68,49338.72,1.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-13,457.99,457.19,459.46,455.63,47022.45,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-13,459.92,459.53,460.93,457.65,28534.76,1.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-13,82.01,81.67,82.54,81.25,94778.26,2.44,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-13,78.48,78.39,80.01,76.88,29867.06,-0.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-13,5746.39,5746.38,5746.72,5744.48,54088.93,-0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-13,5722.46,5721.55,5722.71,5721.47,57746.02,-2.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-13,459.36,458.98,459.75,457.5,73489.04,1.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-13,445.12,445.78,446.41,443.28,70307.01,-2.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-12,79.66,78.77,81.15,77.56,17426.38,-1.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-12,5768.01,5767.18,5769.38,5765.32,45212.3,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-12,451.42,450.47,452.28,450.13,97707.65,2.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-12,81.17,80.45,81.2,79.7,26560.39,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-12,5913.57,5914.48,5915.86,5912.36,86207.73,-0.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-12,447.42,448.25,449.36,446.33,24943.36,0.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-12,80.81,81.23,82.58,80.28,108261.31,2.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-12,5948.83,5949.18,5950.24,5947.24,36976.8,0.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-12,451.4,450.45,452.23,449.54,30474.82,-1.97,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-12,77.32,76.77,77.72,75.95,59996.76,-1.79,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-12,5841.24,5841.66,5843.4,5840.22,87969.76,1.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-12,456,455.38,457.78,453.44,75768.14,-1.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-12,77.3,77.38,78.66,75.99,30955.17,-1.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-12,5758.85,5758.02,5760.5,5756.21,62606.59,-2.98,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-12,454.51,453.56,455.75,453.34,73508.59,-1.91,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-12,81.76,80.79,82.86,79.43,36953.44,-2.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-12,5687.12,5687.52,5688.07,5686.3,104382.18,-2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-12,449.45,450.13,451.81,447.7,95532.28,-1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-12,79.37,79.13,79.93,77.95,23600.91,0.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-12,5754.48,5755.05,5755.67,5753.42,12602.07,1.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-12,452.79,453.51,453.91,451.99,15420.86,2.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-12,78.87,79.81,81.64,77.4,98151.98,0.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-12,82.45,81.49,83.48,79.82,63984.73,-0.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-12,5658.97,5659.23,5659.39,5657.59,43756.37,0.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-12,5839.77,5840.45,5841.42,5838.1,83720.07,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-12,444.31,444.85,446.56,443.79,43214.79,0.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-12,445.83,446.07,447.85,445.66,42266.35,-1.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-12,79.92,79.95,81.18,79.54,60347.09,-0.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-12,79.95,79.74,81.67,79.12,80866.02,0.5,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-12,5953.56,5953.31,5953.62,5953.15,87216.38,0.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-12,5797.47,5797.26,5799.19,5796.22,103056.81,-1.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-12,453.58,453.28,455.07,451.69,43904.47,-2.13,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-12,446.14,446.03,446.41,444.35,82044.48,0.52,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-11,80.54,79.81,82.46,78.37,51357.39,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-11,5924.35,5924.45,5924.55,5924.32,56589.85,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-11,461.44,460.96,461.72,460.88,45936.58,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-11,79.1,78.23,79.76,76.65,39398.64,0.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-11,5753.35,5752.68,5753.37,5751.24,74593.05,-2.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-11,445.21,446.08,448.02,444.43,25926.18,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-11,78.15,77.47,80.03,76.9,89081.66,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-11,5892.78,5892.19,5893.8,5891.33,87429.82,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-11,460.78,460.25,462.53,458.68,61135.04,2.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-11,75.62,75.9,75.96,74.72,24384.76,-2.99,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-11,5809.47,5808.64,5811.44,5807.79,20508.23,-0.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-11,461.06,461.29,462.24,459.67,108624.8,1.46,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-11,77.26,77.73,79.19,77.15,88045.64,2.55,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-11,5791.19,5791.49,5792.55,5791.05,94701.61,-0.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-11,447.9,448.39,450.37,446.64,59669.43,0.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-11,80.07,80.99,82.71,79.57,71725.84,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-11,5818.52,5817.84,5820.26,5816.61,58948.29,0.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-11,455.79,456.09,456.61,454.26,58105.42,2.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-11,78.69,78.22,80.68,77.11,74576.88,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-11,5842.98,5843.28,5844.86,5841,31870.49,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-11,449.81,449.34,450.92,448.6,82534.46,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-11,79.56,80.49,81.89,78.24,76722.6,2.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-11,77.97,77.4,78.21,76.27,59586.73,-0.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-11,5829.69,5830.6,5832.42,5829.61,68808.38,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-11,5931.81,5932.41,5933.8,5929.92,55785.1,-0.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-11,450.18,449.72,451.2,448.62,27023.22,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-11,450.65,450.42,451.2,449.56,95853.38,0.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-11,81.86,81.62,82.17,80.7,105770.59,2.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-11,81.45,81.09,82.38,79.62,77204.88,-1.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-11,5822.91,5822.98,5823.13,5821.08,83433.33,-1.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-11,5660.38,5660.94,5662.42,5660.24,97500.1,2.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-11,457.13,457.55,457.68,455.66,61302.71,2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-11,448.96,448.7,450.91,447.31,37441.2,-0.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-10,78.26,78.74,79.6,76.8,92583.01,1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-10,5828.51,5829.36,5829.9,5827.82,58445.39,-0.03,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-10,461.85,461.84,462.98,461.43,100730.25,0.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-10,81.06,80.23,82.25,78.33,69593.04,-2.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-10,5740.57,5740.47,5742.53,5740.34,44382.85,2.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-10,463.89,463.44,464.48,461.85,71245.23,-1.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-10,78.68,78.6,80.54,77.46,25523.28,-2.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-10,5678.25,5677.3,5679.52,5676.72,102423.24,-1.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-10,449.93,450.78,452.17,448.85,33479.07,0.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-10,74.49,73.87,74.59,72.49,30170.1,-1.97,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-10,5812.41,5812.67,5813.82,5811.17,10184.17,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-10,442.9,442.08,444.63,441.51,73731.4,1.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-10,81.24,80.67,82.43,80.03,79058.87,-1.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-10,5873.14,5872.56,5874.05,5871,76342.1,0.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-10,461.96,462.24,462.58,460.44,47961.74,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-10,82.32,81.52,83.63,80.84,85548.68,1.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-10,5847.6,5847.32,5848.11,5845.44,73498.99,-0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-10,459.76,459.21,461.38,458.97,16946.19,2.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-10,80.47,81.36,81.85,80.31,18930.07,-1.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-10,5924.3,5924.77,5924.96,5923.55,89616.98,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-10,459.53,459.25,460.64,458.98,73491.09,1.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-10,81.2,81.21,82.93,80.45,24213.82,-0.82,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-10,77.06,77.8,79.08,76.24,94192.47,-0.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-10,5678.18,5677.73,5678.28,5676.85,48265.11,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-10,5694.26,5694.87,5696.46,5693.53,75849.18,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-10,447.22,446.31,448.26,444.59,96961.43,1.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-10,459.45,460.14,461.42,457.82,37664.48,-1.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-10,79.74,78.86,81.11,77.92,44332.95,-1.88,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-10,77.39,77.37,78.02,76.99,100285.05,1.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-10,5949.1,5949.49,5951.28,5947.77,87045.57,0.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-10,5737.69,5737.89,5738.14,5736.16,102342.04,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-10,457.69,457.41,459.16,455.6,82356.85,0.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-10,450.24,450.35,451.68,448.74,106560.81,2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-07,77.61,77.47,78.52,75.47,26308.8,2.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-07,5839.81,5839,5840.69,5837.17,15652.02,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-07,456.68,457.02,457.51,454.91,29054.32,-1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-07,80.41,80.77,82.31,79.69,60756.27,-0.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-07,5771.26,5770.6,5772.02,5769.34,39815.87,2.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-07,448.01,447.37,448.87,446,51024.99,-0.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-07,79.57,79.28,80.66,77.55,16474.46,1.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-07,5700.79,5700.77,5700.88,5699.86,32271.37,1.33,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-07,457.63,458.53,459.3,456.49,34389.3,2.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-07,76.78,76.14,78.3,74.69,21996.98,0.95,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-07,5674.41,5675.08,5675.55,5672.66,40888.57,0.7,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-07,455.6,454.63,456.83,454.21,78651.6,-2.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-07,80.46,81.15,82.87,79.45,41985.63,-0.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-07,5917.57,5917.69,5918.45,5915.9,83870.26,1.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-07,459.73,460.7,461.95,457.98,35180.75,2.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-07,82.4,81.42,83.33,80.18,17115.98,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-07,5923.64,5924.02,5924.54,5922.8,99610.55,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-07,447.21,446.78,448.63,445.26,41642.84,-1.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-07,79.48,78.78,80.3,78.66,75883.67,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-07,5667.77,5668.7,5669.77,5666.34,40096.37,-0.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-07,444.37,444.89,445.52,443.68,50150.13,0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-07,78.06,79.04,79.71,77.94,40844.63,2.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-07,78.02,77.91,78.16,77.1,46670.74,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-07,5901.25,5901.19,5901.44,5900.64,106942.68,-2.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-07,5871.63,5871.04,5871.99,5869.49,108284.75,2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-07,460.88,460.79,461.48,460.49,60323.38,-2.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-07,444.78,444.81,445.74,443.1,19831.69,-2.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-07,82.46,81.53,83.06,81.28,29719,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-07,79.1,78.55,79.85,78.5,49790.78,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-07,5828.6,5828.43,5829.11,5827.96,25132.99,0.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-07,5684.59,5684.99,5685.22,5683.15,68017.48,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-07,444.53,445.12,446.03,442.72,66927.05,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-07,451.84,452.84,454.61,451.74,81660.73,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-06,81.76,81.07,82.62,79.67,82824.74,1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-06,5770.08,5770.83,5772.62,5769.06,48069.51,-2.24,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-06,459.69,460.07,460.12,458.57,100884.03,0.32,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-06,80.4,80.65,81.47,78.5,101081.93,-2.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-06,5708.44,5707.57,5708.77,5707.14,14854.21,-0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-06,452.56,452.87,454.83,451.28,27687.94,0.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-06,77.62,78.38,78.64,75.7,45368.75,-1.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-06,5930.91,5930.37,5931.83,5929.5,38339.69,2.91,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-06,457.79,457.37,459.13,455.57,83671.2,1.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-06,78.07,77.43,78.42,76.02,28079.62,-0.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-06,5865.27,5865.77,5866.85,5864.61,68276.05,-2.29,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-06,457.18,457.9,459.71,455.44,23947.52,-1.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-06,80.42,79.91,80.97,79.86,100856.04,1.52,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-06,5662,5662.32,5664.11,5661.98,50027.82,0.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-06,458.77,458.64,459.91,457.76,91032.95,-1.02,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-06,80.1,79.33,80.46,78.05,80888.37,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-06,5834.35,5834.93,5835.22,5833.96,12956.71,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-06,463.88,462.99,465.64,462.94,84987.62,1.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-06,76.15,76.8,77.28,74.72,56534,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-06,5807.94,5807.78,5807.99,5805.96,82550.94,-1.49,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-06,458.47,457.76,459.65,457.53,69292.04,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-06,79.96,79.84,81.24,78.82,72039.7,-0.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-06,77.22,78.08,79.24,75.62,29521.2,-2.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-06,5695.64,5695.23,5696.78,5694.82,80979.77,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-06,5868.86,5868.08,5869.89,5867.84,82869.05,2.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-06,447.44,446.7,448.78,446.29,102762.19,1.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-06,452.52,452.56,453.95,450.92,22195.09,-2.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-06,76.9,76.82,77.46,76.17,27254.55,2.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-06,78.55,77.8,80.42,75.94,30300.82,-0.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-06,5659.26,5659.73,5659.74,5659.26,14732.01,1.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-06,5764.57,5764.13,5766.42,5762.88,37355.85,-2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-06,450.81,451.39,452.92,449.55,24914.33,-1.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-06,448.13,448.38,449.74,446.5,71339.46,0.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-05,78,78.8,78.98,77.44,73362.08,-1.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-05,5680.82,5680.44,5682,5679.23,72140.64,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-05,457.92,458.78,459.84,457.69,21914.73,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-05,78.67,78.97,79.7,77.1,94225.84,-0.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-05,5907.05,5906.96,5908.55,5905.04,13408.21,-2.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-05,459.18,459.69,461.27,458.41,77692.21,2.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-05,81.67,81.07,83.06,80.62,92403.34,-0.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-05,5816.15,5817.07,5818.73,5814.83,66150.49,0.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-05,463,463.53,465.29,462.35,27750.92,1.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-05,77.94,78.69,80.49,76.08,38990.76,2.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-05,5666.52,5667.13,5668.58,5665.86,22717.05,-0.07,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-05,450.47,449.56,451.44,448.53,61873.72,-0.33,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-05,81.06,80.61,82.5,78.62,16779.73,1.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-05,5779.48,5779.93,5781.31,5779.13,20323.43,2.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-05,446.32,445.58,447.21,444.23,35048.7,-1.98,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-05,80.83,81.27,81.41,79.73,99707.43,-1.44,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-05,5760.11,5760.07,5761.82,5759.63,82121.65,0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-05,457.32,457.48,457.81,456.53,65081.48,-2.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-05,77.72,77.69,78.82,77.22,67765.73,0.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-05,5674.21,5675.02,5676.62,5672.4,85729.48,-2.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-05,456.99,457.78,459.36,455.36,104303.05,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-05,77.71,78.12,78.81,77.27,104374.01,0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-05,80.88,80.99,81.14,80.81,106007.4,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-05,5774.26,5774.11,5774.26,5773.44,65124.28,1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-05,5754.84,5754.49,5755.77,5753.24,87908.87,-0.17,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-05,451.04,450.22,451.13,449.74,59987.98,1.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-05,448.91,448.4,449.86,448.26,68344.74,0.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-05,80.58,80.46,81.67,80.23,71464.66,-2.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-05,80.45,81.31,82.52,78.95,102807.46,0.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-05,5884.26,5883.83,5884.62,5882.55,91071.57,-2.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-05,5699.47,5699.35,5700.66,5699.29,60690.11,1.27,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-05,445.38,445.19,445.9,443.82,87211,-0.14,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-05,449.55,448.58,451.07,447.7,59994.81,1.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-04,79.61,80.56,80.57,77.71,25820.82,-2.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-04,5704.24,5704.97,5704.98,5703.04,106243.45,-2.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-04,455.06,455.01,456.26,454.95,63616.48,1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-04,80.36,79.9,80.53,79.38,12694.24,1.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-04,5819.63,5820.32,5821.56,5818.78,21345.79,1.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-04,446.7,445.91,448.58,445.79,13854.88,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-04,79.9,80.51,81.37,79.48,62869.14,2.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-04,5751.51,5751.3,5753.33,5751.16,95017.67,0.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-04,461.17,460.67,461.24,460.28,71731.41,-2.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-04,76.59,77.49,77.52,75.11,16823.32,0.83,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-04,5704.35,5705.16,5706.98,5704.13,15461.45,2.05,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-04,459.73,460.59,462.4,458.74,93665.16,1.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-04,77.4,77.7,78.57,77.15,63744.2,1.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-04,5929,5928.83,5930.02,5927.97,42626.07,-1.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-04,456.48,455.52,458.16,454.8,104556.87,1.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-04,80.3,80.16,82.11,79.79,101354.24,0.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-04,5673.97,5674.03,5675.67,5673.34,30151.99,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-04,459.76,460.44,460.7,458.15,83280.71,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-04,78.09,77.97,79.14,77.59,61787.15,0.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-04,5869.2,5868.68,5869.49,5867.09,63158.99,0.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-04,457.53,457.01,458.99,455.1,69062.51,0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-04,79.1,79.54,80.41,78.23,50863.35,2.19,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-04,79.85,80.35,81.51,77.85,25119.14,2.89,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-04,5908.9,5908.62,5909.44,5907.98,108030.76,-0.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-04,5737.29,5738,5738.46,5737.05,71694.78,-2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-04,450.07,450.49,450.81,448.48,19929.34,0.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-04,453.68,453.95,455.08,453.36,23384.55,0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-04,77.27,78.09,78.61,76.52,90496.7,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-04,77.03,76.97,78.87,76.34,62385.28,-0.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-04,5906.41,5905.95,5906.97,5905.73,96624.21,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-04,5750.55,5749.94,5751.41,5749.57,88059.61,-2.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-04,449.99,450.84,452.47,449.9,108517.86,-1.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-04,445.83,445.6,446.12,444.4,89973.26,0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-02-03,79.58,79.75,81.18,78.12,19478.46,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-02-03,5906.88,5907.62,5908.47,5906.09,41769.73,-0.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-02-03,453.23,453.35,454.43,452.22,20635.27,-1.32,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-02-03,78.02,78.3,80.04,76.78,106509.56,-1.16,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-02-03,5767.61,5767.43,5769.06,5766.97,72268.42,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-02-03,446.74,446.05,447.06,445.42,38508.48,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-02-03,81.54,80.58,83.47,80.11,22639.9,2.25,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-02-03,5849.91,5849.21,5851.4,5848.34,81962.91,0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-02-03,464.5,463.76,464.99,462.64,92233.2,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-02-03,74.02,74.92,75.26,73.46,82493.27,-0.16,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-02-03,5696.67,5696.08,5697.52,5695.93,57652.55,-2.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-02-03,458.47,458.71,458.95,457.37,77162.42,2.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-02-03,81.16,80.74,81.36,79.44,43586.65,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-02-03,5941.86,5942.09,5942.47,5940.44,52993.99,0.8,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-02-03,446.37,445.69,447.62,445.48,107263.87,-1.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-02-03,79.62,78.75,79.94,76.76,11875.25,1.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-02-03,5708.52,5708.83,5710.23,5707.69,87988.71,0.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-02-03,457.44,457.91,459.58,455.86,66391.61,1.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-02-03,78.76,78.82,79.89,77.1,31213.84,-1.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-02-03,5781.94,5782.26,5783.8,5781.69,107663.08,0.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-02-03,450.25,450.89,452.13,449.74,98347.75,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-02-03,77.23,76.79,78.96,75.54,62556.59,0.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-02-03,80.85,80.54,81.89,80.25,77769.76,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-02-03,5866.05,5867.01,5868.52,5865.88,35185.54,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-02-03,5847.6,5846.69,5848.81,5846.47,50185.78,0.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-02-03,451.92,451.5,453.03,451.08,51470.5,-1.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-02-03,447.13,448.06,449.84,446.85,103625.16,-0.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-02-03,78.73,79.4,80.83,77.52,33122.1,2.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-02-03,80.03,79.96,80.77,78.52,32112.56,-2.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-02-03,5906.74,5907.38,5908.37,5904.84,79429.81,2.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-02-03,5890.38,5890.95,5891.77,5888.39,51195.6,2.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-02-03,460.22,460.63,460.83,458.47,73836.54,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-02-03,462.18,461.37,462.99,459.55,33300.05,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-31,82.07,81.47,82.9,80.92,52987.09,-2.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-31,5830.86,5831.55,5833.15,5829.46,96461.98,-2.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-31,445.5,445.74,446.93,443.93,71820.97,0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-31,79.05,79.45,79.74,78.04,39347.91,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-31,5797.31,5796.58,5799.29,5795.47,48465.19,2.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-31,455.91,456.23,457.68,454.39,84190.2,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-31,79.11,79.87,79.96,78.48,64152.99,-1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-31,5672.07,5671.71,5674.01,5670.37,73431.89,1.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-31,450.87,451.3,453.23,449.08,34243.21,0,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-31,76.07,77,77.29,75.66,48212.33,0.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-31,5723.78,5722.91,5724.75,5722.75,104447.79,-0.12,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-31,445.11,444.86,446.85,443.17,92537.66,2.49,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-31,79.8,80.75,81.72,79.65,16850.7,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-31,5719.13,5718.97,5721.03,5718.19,77589.87,2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-31,464.53,464.11,465.43,462.3,19241.05,1.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-31,82.24,81.35,83.89,79.75,56340.18,-0.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-31,5819.91,5820.19,5820.64,5817.98,44582.19,0.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-31,459.81,460.32,461.73,459.36,88359.4,0.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-31,81.33,80.8,82.99,80.33,16581.78,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-31,5934.06,5934.28,5935.19,5933,101090.82,2.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-31,452.72,452.09,454.55,451.97,96194.57,2.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-31,77.28,76.82,78.67,75.53,16559.8,2.78,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-31,78.41,78.01,79.37,77.61,26416.1,-0.76,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-31,5750.33,5751.31,5752.15,5750.01,102812.6,-0.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-31,5882.94,5882.7,5884.86,5880.84,15913.19,-1.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-31,459.89,460.86,461.81,459.82,20110.18,0.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-31,449.54,449.14,451.13,447.4,35969.6,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-31,81.61,80.9,82.39,80.16,58466.5,1.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-31,78.68,79.08,79.93,77.2,14798.44,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-31,5919.32,5918.83,5921.15,5917.47,39346.41,-2.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-31,5915.87,5915.55,5917.59,5915.3,68558.35,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-31,445,445.86,446.6,443.05,27766.05,0.34,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-31,459.95,459.22,460.06,458.72,95679.73,0.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-30,79.95,79.08,80.89,77.38,30524.73,2.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-30,5726.77,5726.45,5728.09,5725.99,95122.43,2.76,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-30,446.24,446.03,447.6,445.05,81385.7,-2.5,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-30,80.88,79.97,82.73,78,35906.1,0.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-30,5756.56,5756.4,5756.58,5754.94,11728.78,1.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-30,459.56,459.26,459.97,457.61,72770.28,1.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-30,81.15,81.58,82.24,79.35,105795.52,2.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-30,5898.96,5899.75,5900.5,5898.03,86221.36,0.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-30,457.35,456.55,458.61,456.03,27654.25,-0.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-30,77.32,77.6,78.88,76.63,44535.14,2.23,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-30,5898.74,5898.88,5899.96,5897.3,106166.73,-1.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-30,444.9,445.24,445.43,443.43,102776.13,0.13,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-30,78.82,79.17,81.14,76.85,40616.07,1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-30,5841.74,5841.45,5843.65,5841.11,22936.25,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-30,458.4,458.72,459.19,456.76,109980.03,0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-30,81.61,81.58,82.76,79.71,78615.53,-2.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-30,5926.66,5925.97,5928.65,5924.62,42200.19,0.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-30,460.85,461.34,461.64,459.15,97034.57,2.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-30,77.46,77.79,77.98,75.67,18357.55,2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-30,5679.94,5680.88,5682.3,5678.17,36514.02,0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-30,448.94,449.11,449.78,447.75,103178.29,1.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-30,77.54,76.91,78.19,75.24,78691.47,0.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-30,82.23,81.56,83.87,79.89,75411.24,-0.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-30,5830.8,5831.69,5833.23,5830.1,19473.5,-0.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-30,5681.73,5682.53,5682.79,5680.61,32031.65,2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-30,452.88,451.91,454.32,451.26,39029.32,-0.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-30,447.84,448.58,450.52,447.15,72352.22,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-30,77.03,76.94,78.51,75.6,12732.73,1.41,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-30,78.02,77.3,79.33,77.12,79143.13,0.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-30,5710.23,5710.64,5710.85,5708.86,97130.09,-2.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-30,5788.43,5789.11,5789.89,5788.22,18051.86,1.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-30,463.91,463.1,464.31,462.83,61590.49,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-30,448.93,448.98,450.33,448.36,88425.77,-2.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-29,79.88,80.03,81.06,79.13,74798.31,2.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-29,5861.53,5861.03,5863.21,5860.04,94022.76,0.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-29,461.34,461.13,461.91,460.34,14245.41,1.82,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-29,79.04,79.43,81.17,78.95,35556.79,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-29,5701.77,5702.46,5702.98,5701.73,77885.15,-2.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-29,447.09,447.76,448.86,445.12,21454.34,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-29,79.6,79.97,80.52,79.34,54584.08,0.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-29,5933.33,5934.04,5935.45,5932.39,73595.61,2.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-29,464.03,463.58,464.66,463.19,31364.03,2.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-29,77.85,78.12,79.49,76.12,27601.45,1.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-29,5944.58,5944.04,5944.72,5942.62,43399.36,1.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-29,442.57,442.31,444.04,440.97,87274.44,1.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-29,77.68,77.99,78.03,77.38,66258.66,1.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-29,5875.12,5875.75,5876.41,5875.05,64282.79,-1.37,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-29,453.38,453.08,455.23,452.14,60880.99,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-29,78.14,77.91,79.04,75.93,78331.44,0.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-29,5712.84,5713.58,5714.01,5711.63,72675.9,0.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-29,457.06,457.73,458.89,455.68,35376.26,2.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-29,81.58,80.77,83.58,79.41,64031.14,1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-29,5685.08,5684.25,5685.56,5684.05,13257.2,2.52,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-29,462.25,462.58,463.07,461.47,57951.88,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-29,81.81,81.24,83.71,80.1,42340.26,1.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-29,77.2,76.8,77.86,75.45,91895.92,1.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-29,5729.98,5730.3,5731.41,5728.5,29611.49,0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-29,5831.62,5832.61,5834.58,5831.15,93912.07,-2.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-29,454.98,454.29,456.39,453.72,51357.54,0.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-29,450.18,450.92,451.52,449.25,43107.49,0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-29,78.29,78.75,80.5,76.6,36697.42,2.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-29,78.13,78.56,79.54,76.47,32004.61,-2.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-29,5738.17,5737.59,5739.45,5737.02,34657.88,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-29,5804.5,5805.23,5806.06,5803.4,18416.08,0.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-29,450.67,450.04,451.15,448.87,95604.31,2.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-29,448.29,448.21,448.39,446.8,47807.91,-2.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-28,79.57,79.68,80.4,78.31,75922.64,1.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-28,5701.11,5701.36,5702.76,5700.7,59366.45,2.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-28,464.28,463.43,465.39,462.71,100663.88,-2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-28,80.69,80.46,82.14,78.57,66299.45,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-28,5924.66,5924.43,5924.93,5924.34,92563.81,-1.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-28,446.67,447.47,447.95,446.03,58323.59,-0.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-28,78.26,78.4,78.6,76.65,56805.54,-2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-28,5810.87,5810.38,5812.12,5808.73,34928.34,-1.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-28,448.47,448.49,448.54,448.32,50596.27,-1.22,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-28,75.82,75.13,76.89,73.15,103283.57,2.21,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-28,5683.18,5684.11,5686.08,5683.02,28230.96,1.76,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-28,442.52,441.75,442.71,439.95,69189.52,-0.2,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-28,79.36,79.8,81.2,79,100180.62,-2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-28,5703.19,5702.31,5703.47,5701.19,80600.56,2.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-28,463.52,463.81,464.91,462.67,35158.76,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-28,80.04,79.68,81.28,79.63,18398.67,-2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-28,5804.98,5804.62,5805.84,5803.18,28163.33,2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-28,445.72,445.9,446.06,444.39,101420.57,2.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-28,77.82,76.96,78.77,76.52,68136.1,1.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-28,5690.52,5690.06,5692.31,5688.84,79595.39,-1.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-28,450.25,449.55,450.4,449.26,47848.24,0.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-28,81.93,81.43,83.1,80.93,69496.11,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-28,79.78,80.07,81.1,78.52,13252.63,0.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-28,5844.8,5845.57,5846.2,5844.52,76115.99,-2.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-28,5665.42,5664.56,5666.97,5664.23,42904.06,-0.21,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-28,459.25,459.83,461.36,457.93,13958.63,1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-28,456.25,457.07,458.37,454.93,56271.74,-2.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-28,79.26,78.38,81.04,76.52,108715.32,-0.92,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-28,78.31,78.01,79.47,76.92,20123.4,-0.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-28,5671.54,5672.07,5673.2,5669.85,107859.57,0.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-28,5685.33,5684.91,5685.44,5683.02,37486.06,-0.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-28,462.4,461.4,462.47,460.48,59063.88,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-28,457.26,457.09,457.62,456.7,17499.87,-2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-27,80.67,80.57,81.54,79.87,35557.22,1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-27,5912.78,5912.24,5913.43,5911.81,83726.25,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-27,460.77,460.71,461.35,460.46,23904.8,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-27,80.84,81.55,81.78,80.8,32833.59,-1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-27,5770.62,5771.11,5772.98,5769.92,104095.63,1.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-27,451.53,452.38,453.59,450.94,77197.23,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-27,78.46,77.86,79.09,77.37,89591.59,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-27,5874.83,5875.65,5877.04,5874.61,90028.04,-1.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-27,448.87,449.04,449.27,447.38,85197.75,-2.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-27,76,76.65,78.62,74.81,27261.12,-1.51,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-27,5760.77,5760.23,5761.04,5759.89,105600.54,-1.56,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-27,442.17,442.06,443.13,441.81,80579.99,-1.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-27,80.51,81.28,81.29,79.93,79882.42,-0.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-27,5928.56,5927.81,5929.18,5927.33,92365.27,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-27,462.37,461.58,463.61,460.84,56566.32,2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-27,78.62,79.56,80.93,77.03,108419.68,0.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-27,5905.66,5905.58,5907.23,5904.38,101982.47,2.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-27,460.63,460.1,462.42,459.08,68069.62,0.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-27,78.26,78.31,78.65,78.08,79765.24,1.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-27,5912.13,5911.78,5913.06,5911.5,19901.55,0.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-27,446.7,446.31,446.9,445.72,100989.97,0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-27,80.11,80.58,80.85,80,41386.45,1.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-27,79.31,79,80.58,77.18,63746.56,0,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-27,5689.6,5690.35,5691.5,5688.79,39774.63,-2.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-27,5855.38,5856.12,5856.57,5854.84,18694.83,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-27,446.02,446.57,446.85,445.32,80692.25,1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-27,447.63,447.83,448.39,445.87,59062.14,1.67,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-27,79.07,79.68,81.33,78.85,11702.69,-0.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-27,80.7,80.82,81.11,79.92,34940.21,-1.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-27,5949.26,5949.51,5951.01,5948.3,86254.84,1.78,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-27,5914.01,5914.89,5915.4,5913.85,25877.73,2.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-27,449.15,449.38,450.94,448.55,56268.57,1.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-27,445.01,445.31,446.47,444.65,12685.26,1.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-24,81,80.89,81.36,79.63,34918.24,-1.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-24,5685.14,5684.34,5686.66,5683.08,35798.04,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-24,452.8,453.48,453.87,451.34,107521.59,-0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-24,76.34,77.22,78.3,74.9,76805.55,2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-24,5821.25,5822.12,5824,5819.91,69206.24,-2.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-24,459.03,459.85,460.11,458.94,65618.25,2.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-24,76.86,76.75,76.96,76.22,44266.92,0.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-24,5792.38,5793.11,5793.52,5791.23,91831.01,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-24,461.7,462.13,462.99,459.93,69558.58,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-24,76.29,76.54,78.46,74.84,10239.04,0.77,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-24,5885.12,5884.9,5886.24,5883.34,100295.17,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-24,448.27,448.37,449.18,447.51,52301.79,1.03,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-24,81.22,81.26,82.96,80.79,72677.86,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-24,5733.43,5733.59,5735.34,5731.56,79078.89,-1.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-24,447.87,447.48,449.43,445.81,45235.22,-0.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-24,78.54,78.82,80.73,76.88,16667.83,0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-24,5758.83,5759.24,5761.23,5757.19,26523.75,-1.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-24,448.53,449.42,450.45,446.54,70622.66,-2.59,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-24,78.78,77.98,80.51,77.43,49372.72,2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-24,5711.97,5711.63,5713.36,5711.23,80125.2,1.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-24,464.15,464.06,465.66,463.55,69029.36,2.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-24,80.16,80.95,82.23,78.38,96019.58,-0.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-24,81.54,80.73,83.38,79.72,71932.39,2.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-24,5783.67,5782.76,5785.07,5782.4,61474.52,-1.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-24,5686.07,5686.59,5688.32,5684.87,60420.77,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-24,448.97,448.35,450.14,446.95,72544.66,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-24,453.08,452.6,453.09,452.27,47449.17,0.59,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-24,79.39,79.92,80.01,78.55,20753.62,-2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-24,78.62,79.53,79.67,76.94,55313.83,0.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-24,5880.14,5879.37,5880.45,5877.53,45201.64,2.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-24,5741.51,5742.22,5742.63,5740.74,32135.57,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-24,460.12,459.74,460.5,458.01,81066.71,-1.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-24,463.58,463.85,465.46,463.36,86064.55,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-23,80.77,81.01,81.98,79.3,32557.16,2.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-23,5683.38,5683,5684.8,5682.58,72941.83,1.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-23,453.3,453.17,453.3,451.96,90805.04,0.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-23,80.51,81.45,83.3,80.25,34757.83,-2.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-23,5906.86,5907.41,5908.81,5906.28,76677.59,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-23,453.27,453.92,454,452.48,17492.11,-2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-23,78.62,78.12,80.02,77.67,51087.59,2.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-23,5728.43,5727.98,5729.47,5727.09,64175.63,1.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-23,456.49,456.27,457.96,454.8,107814.92,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-23,74.62,74.19,76.41,72.8,97573.49,-1.81,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-23,5913.09,5913.08,5914.85,5913.02,40744.53,0.94,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-23,444.53,444.75,446.7,444.25,99244.46,-1.99,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-23,79.58,78.96,81.04,78.12,91538.84,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-23,5917.87,5918.45,5918.67,5917.38,33207.99,0.27,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-23,448.09,447.33,448.73,445.81,32821.94,0.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-23,80.04,79.7,81.41,79.52,99829.53,-1.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-23,5716.23,5715.4,5716.68,5714.01,57677.65,1.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-23,449.04,449.23,449.54,448.56,38165.5,-1.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-23,79.23,78.54,80.68,76.74,70722.98,-2.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-23,5868.04,5867.89,5868.28,5866.29,41974.6,-1.8,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-23,444.64,445.28,446.77,442.66,69057.77,1.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-23,80.69,80.9,81.05,79.14,39877.23,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-23,80.02,80.72,81.96,79.46,24000.6,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-23,5765.38,5764.41,5767.14,5763.82,59013.1,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-23,5741.17,5740.87,5743.04,5740.53,86273.14,2.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-23,451.75,451.14,452.95,450.17,89757.91,0.6,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-23,447.07,446.66,448.67,445.7,71970.59,0.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-23,78.69,78.13,78.88,77.35,87642.17,-0.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-23,76.62,76.91,78.42,75.6,42607.31,1.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-23,5910.94,5910.63,5912.08,5908.67,76413.57,2.6,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-23,5908.5,5907.75,5910.41,5906.67,40447,2.8,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-23,461.21,462.11,462.56,460.21,102867,2.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-23,453.62,453.14,455.15,452.7,31442.11,-2.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-22,79.2,79.36,80.51,77.73,17582.14,2.55,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-22,5743.3,5743.71,5743.95,5743.15,39247.53,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-22,461.74,461.94,462.25,460.61,29205.75,2.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-22,77.83,76.85,78.3,76.8,29201.24,2.13,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-22,5942.32,5942.65,5944.44,5940.39,68241.3,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-22,445.92,445.68,447.4,444.06,87977.8,0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-22,80.67,81.49,82.52,79.24,46332.36,0.64,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-22,5826.02,5825.34,5827.14,5823.7,22269.18,1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-22,446.04,445.39,447.82,444.75,98252.44,1.63,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-22,77.67,77.93,79.71,77.38,94758.4,1.27,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-22,5668.83,5669.81,5670.77,5668.45,91730.77,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-22,453.8,454.56,456.41,452.26,24827.68,2.89,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-22,78.49,78.35,80.02,77.74,13972.64,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-22,5948.81,5947.85,5950.25,5946.03,18251.14,0.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-22,451.92,452.11,452.27,450.21,60344.79,0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-22,77.61,78.15,78.98,76.15,79575.69,-0.12,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-22,5688.16,5687.78,5688.64,5686.52,52161.91,1.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-22,461.58,461.68,462.8,460.2,73462.83,1.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-22,81.86,81.4,83.43,80.12,91423.69,-2.68,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-22,5940.87,5940.06,5940.91,5938.89,37856.73,-2.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-22,447.25,448.2,448.84,447.19,86878.04,0.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-22,77.16,77.38,78.33,76.74,67980.68,1.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-22,81.49,81,82.99,79.87,94069.39,-2.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-22,5848.77,5848.44,5849.53,5846.61,51744.9,2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-22,5700.99,5700.6,5702.97,5700.02,47268.03,0.33,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-22,460.62,459.98,462.13,459.87,16443.11,-2.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-22,461.65,462.64,464.42,461.2,57668.16,-1.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-22,82.04,81.29,84.02,79.47,66765.3,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-22,78.23,78.57,80.02,77.84,108668.35,0.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-22,5658.84,5658.64,5660.47,5658.28,87924.54,-0.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-22,5845.48,5844.83,5846.99,5844.43,36743,1.35,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-22,451.08,451.63,453.23,450.4,52143.4,2.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-22,447.15,447.43,447.47,445.66,12513.45,2.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-21,78.82,78.12,79.97,77.09,11079.58,2.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-21,5873.14,5873.12,5873.38,5872.63,37254.83,-0.68,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-21,454.89,454.28,455.41,453.75,76507.71,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-21,77.01,76.95,77.44,76.12,65006.96,0.35,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-21,5768.82,5768.01,5769.48,5766.97,61069.4,-1.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-21,447.61,448.32,450.04,446.43,40082.83,1.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-21,79.77,79.41,81.57,77.56,83598.25,1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-21,5759.22,5758.93,5760.45,5757.66,11148.69,2.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-21,450.19,450.88,451.49,449.44,68276.86,-0.68,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-21,76.4,75.79,78.24,73.94,62152.06,-0.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-21,5743.84,5744.57,5744.79,5743.64,37045.05,-2.55,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-21,460.11,459.37,461.44,458.24,53534.85,-2.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-21,78.22,78.76,80.48,78.16,27765.13,-1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-21,5774.47,5774.96,5776.66,5773.44,64912.74,2.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-21,448.67,449.66,450.5,447.6,32725.99,-2.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-21,80.46,81.45,83.07,80.46,97723.97,2.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-21,5817.55,5817.77,5818.18,5816.82,45299.66,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-21,453.67,453.03,453.78,452.33,86675.81,1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-21,80.49,79.68,81.51,78.68,108536.1,-2.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-21,5735.35,5735.34,5735.89,5735.11,17866.69,0.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-21,448.15,449.01,449.26,446.29,16045.18,1.62,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-21,80.37,79.63,81.29,79.11,77864.09,-2.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-21,77.7,76.74,77.76,76.41,68408.15,0.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-21,5745.86,5744.95,5746.64,5743.03,51949.76,2.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-21,5743.42,5742.65,5743.44,5741.97,15174.94,2.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-21,454.07,453.81,454.37,453.17,98265.87,0.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-21,451.57,452.41,454.25,451.07,56016.32,-1.26,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-21,79.42,78.48,79.76,77.27,96683.14,-2.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-21,77.34,78.31,79.63,75.62,62908.63,-0.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-21,5655.89,5656.23,5657.45,5655.44,11955.26,-0.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-21,5757.54,5757.73,5758.6,5757.37,31976.56,-2.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-21,446.93,447.81,449.33,446.12,22393.28,-2.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-21,453.17,452.78,454.2,451.77,48486.05,2.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-20,80.63,79.77,80.69,78.68,22968.14,-2.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-20,5870.99,5871.65,5872.84,5869.32,13524.64,1.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-20,454.03,453.06,455.45,452.98,65215.83,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-20,79.59,79.24,80.44,78.54,21764.2,-1.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-20,5765.44,5764.84,5766.84,5763.67,95331.55,1.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-20,454.82,454.24,455.18,452.44,55302.17,-0.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-20,79.26,79.27,80.87,77.7,108867.21,-0.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-20,5703.72,5702.88,5704.61,5701.14,107409.51,-2.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-20,455.57,456.2,456.4,454.4,103708.14,1.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-20,74.7,73.91,76.38,72.17,11896.29,-0.11,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-20,5660.46,5660.54,5661.33,5659.73,39241.47,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-20,455.43,455.48,457.44,454.35,36272,-0.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-20,80.67,79.76,81.9,78.84,49466.52,-1.87,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-20,5680.23,5681.14,5681.8,5680.15,61343.97,-3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-20,462.58,461.99,462.84,461.06,29060.41,-1.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-20,80.57,80.42,81.45,78.56,77057.04,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-20,5883.98,5883.31,5885.38,5882.6,83681.38,-0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-20,453.95,453.62,455.33,453.52,30683.66,0.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-20,78.37,79.24,79.83,77.58,16577.82,0.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-20,5687.98,5688.05,5688.77,5687.83,60835.82,0.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-20,449.64,449.23,449.76,448.24,99976.08,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-20,80.63,80,81.21,79.79,81223.71,1.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-20,82,81.12,83.74,80.38,79928.88,-0.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-20,5676.2,5676.83,5678.59,5674.49,97248.9,-2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-20,5743.51,5744.41,5746.01,5743.47,105929.83,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-20,455.59,454.83,456.27,453.88,28583.88,-0.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-20,453.15,453.59,454.95,451.59,32521.93,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-20,79.65,80.21,80.66,77.82,55225.33,2.78,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-20,79.39,80.12,81.02,79.02,33520.36,1.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-20,5691.57,5692.1,5692.19,5690.26,105120.52,0.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-20,5692.46,5692.49,5693.23,5691.72,82777.33,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-20,462.82,462.16,463.23,460.78,26296.95,2.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-20,444.86,444.95,444.98,443.39,37629.79,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-17,78.28,78.44,79.99,77.5,53796.14,2.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-17,5928.05,5928.51,5928.94,5926.91,78116.74,-1.88,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-17,443.27,444.16,445.59,442.18,26913.52,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-17,81.17,80.92,82.41,80.83,82965.91,-0.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-17,5953.99,5953.89,5955.57,5953.26,107941.23,0.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-17,449.22,448.8,450.73,447.27,52632.81,-0.69,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-17,78.9,79.56,80.44,78.09,16052,-0.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-17,5922.47,5921.75,5924.28,5920.74,98779.4,0.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-17,452.08,451.2,452.46,450.23,84054.87,1.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-17,78.28,77.45,79.13,75.98,60425.27,0.47,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-17,5947.28,5948.27,5949.46,5946.54,37762.79,-2.01,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-17,453.97,453.67,454.11,453.28,62945.99,-2.01,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-17,78.49,79.01,80.75,76.62,25562.21,-0.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-17,5679.69,5679.22,5680.85,5677.63,73165.26,2.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-17,460.25,459.78,461.82,457.78,19768.66,-2.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-17,80.41,81.41,83.02,79.83,27872.09,0.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-17,5718.2,5718.41,5719.38,5717.97,37711.68,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-17,452.3,451.65,453.45,450.48,22464.63,1.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-17,80.64,80.79,81.8,79.83,91416.61,1.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-17,5821.97,5821.28,5822.2,5819.64,64134.81,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-17,454.44,454.16,455.44,453.27,22951.46,-1.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-17,79.2,78.47,80.63,77.01,85081.12,-1.71,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-17,76.51,76.6,78.43,75.05,15537.82,2.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-17,5946.32,5945.4,5947.53,5944.72,10668.22,0.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-17,5942.72,5943.04,5943.22,5941.94,88374.44,-2.96,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-17,446.64,445.92,447.46,445.61,55650.87,1.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-17,464.1,463.82,464.88,462.08,78684.1,-1.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-17,77.11,77.11,78.81,75.89,22376.98,1.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-17,79.99,80.62,82.4,78.73,68706.01,-0.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-17,5787.09,5786.85,5787.46,5786.04,13720.27,2.81,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-17,5771.1,5771.91,5772.45,5770.93,56258.96,2.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-17,456.46,456.3,457.77,455.1,77000.28,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-17,463.44,462.61,464.27,462.29,50958.93,-0.89,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-16,80.35,79.51,81.7,77.92,46798.85,-1.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-16,5907.71,5907.27,5909.1,5907.24,78350.66,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-16,455.05,455.05,456.32,454.79,93938.03,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-16,79.5,80.07,81.84,79.18,95281.24,2.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-16,5848.33,5849.12,5851,5847.49,60931.9,2.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-16,451.45,451.99,453.38,450.25,57268.29,1.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-16,79.63,78.77,80.45,77.57,59205.12,2.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-16,5872.64,5873.33,5875.05,5871.69,38366.05,-2.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-16,446.36,447.05,447.72,445.69,17212.47,0.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-16,77.66,78.23,79.48,76.47,44810.52,0.9,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-16,5915.93,5915.23,5916.8,5914.44,26203.24,1.97,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-16,455.06,454.38,455.07,453.14,70111.47,-0.97,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-16,80.82,80.55,82.61,80.48,35582.51,0.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-16,5746.65,5746.18,5747.23,5745.05,95121.23,0.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-16,460.83,460.09,461.04,458.98,26625.6,2.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-16,82.03,81.11,82.79,79.15,16463.24,0.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-16,5840.32,5839.76,5841.49,5838.86,52847.69,2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-16,454.98,454.33,455.07,453.11,26141.71,-1.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-16,79.64,79.55,80.8,79.49,33010.41,-1.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-16,5747.89,5748.83,5748.89,5746.34,53634.66,-0.8,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-16,458.83,459.25,459.86,458.11,32735.07,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-16,79.91,80.58,82.52,79.55,60426.55,-1.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-16,78.35,78.19,78.86,77.29,70948.57,-0.29,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-16,5822.28,5821.54,5824.1,5820.87,37666.78,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-16,5759.83,5760.29,5760.78,5757.86,90601.41,-0.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-16,447.45,447.16,448.85,446.21,53744.29,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-16,453.31,453.25,453.59,452.11,17405.4,-1.79,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-16,77.84,78.33,80.26,77.82,62370.71,2.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-16,80.96,81.08,82.44,79.57,95797.24,-2.76,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-16,5772.7,5771.84,5774.45,5770.09,42658.79,1.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-16,5789.19,5788.37,5789.28,5786.86,95807.12,-0.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-16,452.07,452.35,453.59,451.1,49377.62,-2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-16,461.39,461.26,463.02,460.52,84997.55,-2.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-15,80.33,80.81,81.88,78.56,80899.41,2.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-15,5674.87,5675.58,5677.12,5674.62,37252.39,2.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-15,455.4,455.76,456.81,453.45,14114.6,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-15,77.44,77.58,77.6,77.21,21470.96,-1.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-15,5860.46,5859.84,5862.41,5858.2,72562.25,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-15,448.22,447.82,449.57,445.87,40923.9,0.46,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-15,81.46,81.24,82.29,80.75,47608.88,-0.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-15,5869.11,5868.63,5869.89,5867.93,70776.62,1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-15,460.57,460.69,460.75,458.73,73895.89,2.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-15,76.05,76.41,78.1,75.04,19291.31,-1.02,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-15,5732.27,5731.53,5732.43,5730.17,23258.27,-2.02,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-15,454.43,453.47,454.47,452.05,91905.68,0.62,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-15,79.86,79.38,80.45,77.71,44497.1,-0.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-15,5719.74,5720.4,5721.66,5718.96,68914.44,-0.39,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-15,456.51,456.92,457.08,454.77,42564,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-15,80.28,81.01,82.91,79.19,41704.27,1.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-15,5939.57,5939.43,5940.77,5938.57,61494.27,1.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-15,457.76,457.5,457.82,456.7,11989.28,-1.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-15,80.14,79.25,81.05,78.37,55900.92,0.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-15,5710.32,5710.6,5711.59,5708.5,54567.98,1.84,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-15,456.34,456.54,457.99,455.88,78384.48,2.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-15,80.24,80.88,82.12,78.66,39029.04,2.74,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-15,79.67,79.91,81.43,78.97,44480.36,2.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-15,5716.79,5716.5,5717.88,5715.81,27788.31,-1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-15,5887.33,5886.68,5887.57,5885.18,100845.42,2.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-15,449.03,449.06,450.21,448.77,72705.59,1.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-15,453.28,452.44,453.45,452.29,50743.28,1.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-15,79.96,79.8,81.26,78.77,18439.91,2.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-15,76.06,76.61,77.58,75.49,33775.83,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-15,5802.04,5803.01,5804.49,5800.42,41571.43,1.68,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-15,5765.54,5765.18,5765.8,5764.89,93063.68,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-15,462.26,461.76,464.08,460.77,32022.8,-1.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-15,458.43,458.84,459.91,456.87,61794.28,-1.27,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-14,79.69,79.68,81,77.94,81613.57,1.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-14,5727.79,5727.64,5728.38,5725.96,17619.61,-2.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-14,446.1,446.06,447.77,445,40802.26,2.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-14,80.29,80.46,80.73,80.22,24736.29,-1.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-14,5686.96,5687.54,5687.77,5686.13,30486.33,0.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-14,453.51,454.17,454.32,452.81,86566.39,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-14,78.03,78.12,79.97,77.54,89091.52,0.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-14,5908.99,5908.32,5910.29,5907.88,27539.33,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-14,457.7,456.74,458.05,454.94,33067.58,-2.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-14,75.62,75.64,76.62,74.29,48856.1,1.89,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-14,5753.16,5752.97,5754.22,5752.32,45476.41,-0.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-14,455.24,455.25,457.2,454.15,70655.21,0.33,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-14,77.3,77.39,77.48,75.5,67459.58,-1.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-14,5912.08,5912.45,5913.26,5910.61,57756.61,1.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-14,448.38,447.43,449.64,445.65,51328.22,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-14,79.04,78.22,81.03,76.45,10738.7,-0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-14,5728.81,5727.94,5729.77,5727.62,87706.66,0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-14,449.72,449.04,450.72,447.69,42806.44,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-14,77.59,78.09,79.73,77.29,82350.11,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-14,5833.95,5834.77,5834.9,5833.28,36181.58,2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-14,443.91,444.53,445.13,442.97,75001.38,2.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-14,80.15,80.34,80.81,79.05,72261.58,0.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-14,77.21,77.39,79.18,77.15,67673.47,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-14,5701.94,5702.76,5704.06,5701.84,84293.17,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-14,5655.9,5654.92,5657.48,5653.67,101607.56,1.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-14,459.95,459.46,460.56,458.22,64592.26,-2.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-14,455.88,455.38,456.14,453.49,14900.52,-2.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-14,77.55,77.51,77.66,76.82,64692.48,-2.5,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-14,78.43,77.86,79.11,77.38,72766.91,0.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-14,5940.42,5940.21,5942.07,5939.53,39309.48,2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-14,5848.21,5848.12,5849.34,5848.12,44471.95,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-14,453.5,453.22,453.82,451.96,37564.27,0.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-14,447.26,447.15,449.25,446.06,100655.47,1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-13,79.34,80.07,80.69,79.31,65664.87,-0.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-13,5822.59,5821.95,5823.55,5820.36,81035.24,0.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-13,449.5,449.81,450.9,448.32,38263.55,-2.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-13,80.62,81.27,82.42,79.7,81810.87,1.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-13,5691.75,5691.12,5692.68,5689.8,29940.16,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-13,451.91,451.9,452.32,450.09,10638.47,-2.67,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-13,80.2,80.83,82.77,80.19,68981.87,2.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-13,5940.1,5940.21,5942.2,5938.71,72647.65,-1.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-13,444.23,444.62,445.25,443.96,76471.16,-1.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-13,75.95,76.61,77.73,75,94142.49,2.81,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-13,5933.47,5932.57,5934.21,5931.43,30326.9,-0.96,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-13,453.16,452.23,454.36,450.78,103188.53,1.75,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-13,77.09,77.22,78.87,75.65,102476.35,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-13,5887.77,5888.69,5888.97,5886.36,105766.71,2.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-13,445.94,446.65,448.51,444.15,106499.2,-2.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-13,78.45,79.03,80.67,77.17,20846.25,0.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-13,5910.32,5909.58,5911.58,5909.06,28302.76,1.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-13,444.86,444.47,446.35,442.63,108283.29,0.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-13,77.86,77.76,78.29,76.29,27870.16,2.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-13,5682.91,5682.59,5684.36,5680.71,44767.21,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-13,450.69,450.03,450.99,449.14,108860.96,0.69,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-13,79.91,80.8,81.51,78.19,63551.43,-2.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-13,81.97,81,83.83,80.21,21033.51,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-13,5834.63,5834.79,5835.9,5832.91,81488.17,-1.27,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-13,5856.4,5855.87,5856.45,5855.5,60958.85,1.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-13,447.56,447.14,447.84,445.85,61934.9,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-13,452.79,453.55,454.93,452.3,54204.43,-0.17,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-13,77.51,76.81,78.88,75.69,89017.7,-2.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-13,79.33,79.59,80.57,77.36,102651.26,-2.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-13,5756.49,5756.74,5756.76,5755.19,77903.03,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-13,5889.53,5889.33,5889.59,5887.8,31647.84,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-13,445.32,444.53,446.94,443.15,58523.75,2.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-13,444.59,444.11,446.04,442.53,36903.07,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-10,80.4,80.7,82.03,80.36,23505.1,-0.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-10,5734.71,5734.99,5736.79,5733.99,26349.68,1.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-10,454.65,454.48,455.62,452.53,57317.95,-0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-10,78.56,79.29,80.96,78.33,68568.36,-0.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-10,5667.91,5667.07,5669.61,5666.99,23254.79,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-10,462.1,462.36,462.77,461.12,62807.26,-0.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-10,77.4,76.71,78.27,75.92,71283.68,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-10,5918.87,5918.88,5920.15,5918.59,55463.06,-1.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-10,453.6,453.83,455.44,452.91,82759.55,0.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-10,74.92,74.94,76.04,74.19,90996.48,-1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-10,5823.35,5822.59,5824.24,5820.8,98940,-0.27,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-10,456.79,456.11,458.25,455.21,41527.7,-0.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-10,78.72,77.73,79.45,77.58,90342.93,0.76,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-10,5677.3,5677.69,5677.85,5675.73,14396.64,-2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-10,460.8,459.81,461.39,459.53,31945.42,1.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-10,79.3,79.79,79.83,79.23,18498.46,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-10,5909.43,5909.03,5909.98,5907.34,82505.24,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-10,447.63,447.43,449.12,446.68,70821.15,1.39,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-10,78.36,77.96,79.99,76.52,61795.7,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-10,5810.85,5810.89,5812.59,5810.12,29200.42,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-10,461.82,461.01,463.73,460.06,25571.27,1.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-10,80.67,80.66,81.36,78.85,107901.88,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-10,80.02,80.63,82.36,78.37,27964.15,0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-10,5921.5,5922.21,5923.84,5920.41,56355.16,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-10,5882.4,5881.61,5883.63,5880.7,96728.17,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-10,450.32,450.65,452.35,449.61,61285.88,-2.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-10,452.75,452.54,454.68,450.69,80958.09,2.06,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-10,79.88,79.87,81.04,78.03,68624.79,-2.14,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-10,79.62,79.84,81.41,77.94,62448.8,-1.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-10,5729.88,5730.35,5732.29,5728.17,30916.05,2.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-10,5808.7,5808.1,5809.86,5806.75,78042.18,1.27,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-10,463.39,463.32,463.7,462.19,57964.61,0.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-10,461.32,461.45,461.57,459.7,13586.2,0.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-09,81.98,81.1,81.99,79.55,49150.92,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-09,5918.68,5918.69,5919.41,5917.97,39624.04,2.02,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-09,449.64,449.93,451.74,449.13,86129.7,-1.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-09,82.02,81.27,83.63,79.77,42299.31,2.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-09,5883.25,5883.6,5885,5882.56,89031.83,-1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-09,455.23,454.88,456.52,453.95,56768.52,-0.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-09,77.62,78.42,79.61,77.35,24392.58,-1.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-09,5856.2,5856.29,5857.73,5855.71,59076.38,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-09,451.65,450.85,452.45,450.51,22054.67,0.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-09,74.55,75.03,76.44,73.6,18874.14,0.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-09,5931.85,5932.25,5933.26,5930.29,94341.87,-1.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-09,444.78,443.99,445.29,442.44,16578.18,1.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-09,77.45,77.52,78.17,76.83,81006.5,2.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-09,5907.29,5907.82,5909.42,5906.11,75003.84,2.08,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-09,450.33,450.88,451.32,448.39,36003.6,-2.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-09,77.78,77.34,78.76,75.39,40414.85,-0.38,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-09,5738.73,5739.17,5740.74,5736.73,50182.09,1.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-09,464.55,463.62,465.35,462.1,77033.5,2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-09,79.5,79.71,81.29,78.38,10957.68,1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-09,5764.3,5765.28,5766.92,5762.61,25372.63,0.52,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-09,450.5,451.21,452.31,450.21,87462.85,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-09,76.06,76.94,77.05,75.43,67625.67,-1.71,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-09,76.5,76.67,77.51,76.19,29375.63,2.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-09,5694.76,5694.8,5696.35,5693.69,79912.47,-2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-09,5688.15,5689.07,5690.51,5687.3,92089.81,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-09,460.64,459.84,461.58,459.02,17968.35,1.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-09,453.35,453.78,455.26,451.74,36716.58,-2.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-09,77.59,77.61,78.96,77.58,20830.27,-0.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-09,79.96,79.2,80.56,78.27,108282.54,-0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-09,5794.7,5794.29,5795.43,5792.71,26714.33,1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-09,5760.28,5759.72,5761.87,5758.25,90974.98,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-09,444.91,444.89,445.84,442.95,71047.63,0.34,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-09,450.03,450.44,452.05,449.61,40550.95,-1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-08,79.6,79.42,81.41,79.38,11388.27,2.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-08,5704.09,5704.05,5704.38,5702.96,94331.13,-0.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-08,449.58,449.9,450.67,448.39,96379.95,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-08,80.27,80.97,82.73,79.27,76393.72,2.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-08,5774.72,5774.4,5775.63,5773.88,105501,-1.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-08,447.28,447.8,449.14,445.39,13458.62,-0.29,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-08,80.37,81.02,81.95,80.25,15779.33,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-08,5774.86,5774.45,5776.52,5773.83,55529.75,-1.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-08,446.12,446.96,448.47,445.45,100347.93,-2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-08,76.44,76.94,77.8,76.18,95289.31,-0.91,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-08,5655.98,5656.09,5658.05,5654.43,64830.6,-0.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-08,453.82,453.51,454.57,452.41,92815.98,-1.25,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-08,78.69,79.52,80.29,76.88,21472.5,0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-08,5776.08,5776.51,5778.21,5774.4,19504.02,0.38,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-08,464.22,463.44,464.65,462.1,17100.15,0.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-08,76.46,76.91,78.01,75.86,37369.61,2.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-08,5904.83,5904.27,5905.57,5902.61,100057.52,2.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-08,462.01,462.06,462.82,461.01,59980.11,-0.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-08,79.9,80.1,81.63,78.7,57223.87,-1.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-08,5880.04,5880.42,5881.18,5879.33,37292.9,1.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-08,458.33,458.24,459.92,458,88923.43,2.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-08,81.88,81.06,83.02,79.14,108081.2,0.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-08,78.78,78.06,79.87,76.62,31284.93,2.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-08,5811.52,5812.15,5813.57,5810.23,42514.1,2.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-08,5666.93,5665.99,5667.35,5664.13,66040.35,-0.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-08,446.07,447.05,447.33,444.3,35626.25,0.83,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-08,463.54,462.7,464.68,460.92,30813.87,1.63,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-08,78.84,79.47,81.45,77.3,61469.72,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-08,79.82,78.95,80.33,77.19,46575.67,-0.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-08,5843.26,5844.03,5844.09,5842.59,24137.47,0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-08,5718.41,5718.24,5720.03,5718.08,40827.07,-2.16,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-08,445.71,444.74,446.56,444.3,75582.76,1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-08,461.18,460.59,461.7,459.56,77480.83,-0.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-07,80.68,79.92,82.03,79.61,107372.34,2.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-07,5906.66,5906,5907.12,5905.83,60360.61,2.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-07,461.49,461.68,462.84,460.75,74360.86,2.06,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-07,81.81,80.98,83.3,79.88,98548.9,0.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-07,5848.87,5848.62,5850.03,5847.38,19968.77,1.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-07,446.38,446.09,447.16,444.53,100730.36,-1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-07,76.28,77.21,78.44,76.13,93619.73,-0.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-07,5805.39,5804.84,5806.53,5804.42,34592.13,2.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-07,447.3,447.75,449.27,446.37,43013.14,-0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-07,79.13,78.18,80.52,76.62,44434.17,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-07,5753.2,5753.01,5753.97,5751.91,66624.8,-2.53,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-07,445.29,445.22,446.55,444.91,55727.62,2.43,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-07,79.34,78.97,80.06,78.47,52886.67,1.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-07,5701.11,5701.46,5701.91,5699.57,104277.07,1.07,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-07,462.09,462.86,464.47,460.11,14342.41,-1.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-07,79.35,80.27,82.23,78.98,27174.62,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-07,5751.48,5751.43,5752.27,5749.85,74413.36,0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-07,444.35,444.85,445.97,442.98,23013.45,-1.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-07,80.9,80.79,81.35,80.35,59771.1,-1.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-07,5882.31,5882.02,5883.85,5881.07,46152.97,-1.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-07,453.61,453.44,453.9,452.24,107315.61,-0.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-07,77.82,77.7,78.76,76.69,56219.73,2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-07,77.92,77.52,77.96,76.11,73989.24,-2.04,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-07,5908.62,5908.41,5909.33,5906.91,85550.9,-1.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-07,5854.98,5855.94,5857.15,5853.27,32069.05,1.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-07,459.66,460.44,461.59,457.72,97592.09,0.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-07,448.07,447.32,449.5,446.95,79720.23,2.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-07,76.69,77.25,78.1,75.29,22533.84,-0.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-07,75.92,76.8,77.35,75.36,32013.14,-1.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-07,5878.01,5878.69,5880.3,5876.41,22513.15,-0.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-07,5870.38,5871.17,5872.19,5868.56,77208.54,-1.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-07,456.54,456.82,457.56,456.13,109800.94,1.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-07,444.53,444.73,446.33,442.69,12150.22,0.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-06,77.69,78.43,79.37,75.99,77184.77,1.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-06,5747.11,5746.59,5748.09,5744.83,18245.9,-2.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-06,444.08,444.41,444.8,443.86,20895.95,0.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-06,81.42,80.71,82.37,80.48,75715.23,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-06,5847.02,5846.27,5848.66,5844.83,48478.66,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-06,459.13,459.56,460.77,457.35,69516.23,-1.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-06,78.69,79.58,79.98,76.84,103775.25,0.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-06,5749.2,5749.54,5751.4,5747.98,26173.46,-0.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-06,459.61,459.14,460.73,458.02,88735.11,-1.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-06,76.1,76.99,77.34,74.4,52958.28,2.1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-06,5892.09,5891.82,5894.07,5890.44,44924.69,-1.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-06,459.16,459.95,460.82,458.71,54645.34,0.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-06,79.32,78.6,81.06,78.09,79213.23,-2.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-06,5759.73,5760.17,5761.04,5758.56,67278.07,-1.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-06,459.61,458.75,460.71,457.33,90904.78,1.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-06,77.87,78.77,79.3,77.79,26588.61,0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-06,5948.41,5948.52,5949.71,5947.39,97843.34,2.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-06,458.06,457.61,459.72,456.05,79698.52,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-06,79.99,80.81,81.29,78.31,30858.01,2.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-06,5776.86,5776.54,5778.33,5775.19,108841.92,2.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-06,457.69,458.31,459.44,456.16,77698.81,-2.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-06,79.83,80.33,82.16,79.43,18857.79,-2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-06,78.47,77.95,78.66,77.76,75444.46,2.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-06,5748.88,5749.24,5749.49,5748.45,45879.13,0.47,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-06,5744.28,5744.6,5744.9,5742.67,32219.01,0.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-06,457.36,457.5,459.3,456.93,29295.23,-2.62,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-06,457,457.03,458.65,456.66,64737.51,0.02,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-06,80.16,81.02,81.29,79.49,80350.45,-0.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-06,81.13,80.83,81.18,79.54,88371.46,-1.5,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-06,5683.43,5684.39,5685.76,5682.32,97551.42,-1.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-06,5869.85,5869.85,5871.42,5869.7,56085.65,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-06,443.47,444.4,444.64,443.23,74750.63,1.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-06,459.88,459.07,460.73,457.53,38691.28,1.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-03,77.44,76.74,78.21,75.91,84536.87,1.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-03,5700.8,5700.5,5702.43,5700.2,12761.34,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-03,462.38,463.13,464.12,461.4,102441.34,1.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-03,77.86,77.16,78.4,76.01,56019.09,2.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-03,5907.21,5908.02,5909.49,5906.69,72010.19,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-03,444.28,444.5,445.46,443.08,36923.78,-0.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-03,77.74,78.57,79.13,75.92,88540.53,0.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-03,5659.62,5658.64,5660.29,5657.53,105632.58,1.27,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-03,449.9,449.6,450.94,447.87,23049.63,-2.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-03,73.96,74.52,75.74,73.29,26036.13,-0.26,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-03,5850.84,5851.11,5852.56,5850.44,79483.93,0.82,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-03,448.53,447.82,449.97,446.02,77202.8,2.78,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-03,77.84,78.23,79.12,77.1,83031.97,-2.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-03,5745.99,5745.07,5747.06,5743.87,87299.97,0.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-03,459.65,459.32,459.85,458.7,56687.64,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-03,79.87,79.28,81.09,78.78,26096.15,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-03,5844.47,5844.47,5845.78,5843.4,73173.46,1.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-03,450.68,450.98,451.67,450.66,81170.69,2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-03,77.29,76.57,78.04,75.29,75297.71,1.64,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-03,5734.75,5734.14,5736.3,5733.52,15379.37,2.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-03,463.83,463.4,464.4,463.2,79888.68,1.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-03,77.35,77.99,78.98,76.83,67819.87,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-03,80.14,80.08,82.12,78.31,54974.96,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-03,5945.93,5946.8,5947.17,5945.02,66440.57,-2.39,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-03,5868.81,5868.13,5869.85,5866.47,32508.18,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-03,443.78,444.41,446.31,442.71,52808.93,2.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-03,453.51,454.4,455.88,452.15,32143.86,0.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-03,78.98,78.67,80.92,78.01,32204.5,1.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-03,82.29,81.39,82.5,80.4,21560.62,0.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-03,5804.05,5804.83,5805.62,5802.94,83647.55,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-03,5853.82,5853.13,5854.1,5852.28,99503.48,-0.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-03,456.99,456.44,457.45,454.72,40638.85,1.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-03,450.33,449.9,451.39,448.24,92475,-0.92,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-02,76.02,76.5,77.78,75.44,78375.01,1.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-02,5805.51,5805.6,5806.8,5805.46,100929.21,-2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-02,452.71,453.18,453.76,452.52,50071.85,-0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-02,81.93,81.38,83.17,79.38,68395.85,-0.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-02,5756.89,5757.32,5759.07,5756,49485.74,1.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-02,452.34,451.91,453.11,450.32,80588.03,0.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-02,79.26,79.22,80.93,78.14,60210.85,0.39,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-02,5696.5,5697.48,5697.56,5696.1,50420.03,0.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-02,460.46,460.56,461,458.51,55946.8,-0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-02,74.76,74.56,75.72,74.53,93941.11,0.94,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-02,5808.98,5809.24,5810.94,5807.6,87686,2.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-02,443.97,443.22,444.02,441.35,81295.37,-2.76,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-02,80.74,81.26,82.46,78.95,46737.59,1.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-02,5882.71,5882.25,5883.3,5881.76,96781.6,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-02,454.7,455.33,457.33,454.48,48427.71,-2.73,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-02,81.23,81.06,81.92,80.6,20100,-1.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-02,5926.84,5925.92,5927.19,5925.87,107896.01,2.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-02,449.8,448.93,449.99,447.93,105899.91,2.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-02,78.8,79.05,79.09,77.48,104821.72,0.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-02,5670.9,5671.85,5672.49,5670.69,53183,0.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-02,455.89,455.29,456.33,454.48,42305.42,-2.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-02,76.83,77.27,78.74,75.71,21798.43,1.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-02,79.96,80.19,81.86,78.02,93352.94,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-02,5837.74,5838.38,5839.9,5835.93,61192.9,0.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-02,5844.65,5845.12,5846.09,5842.96,56694,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-02,453.09,452.46,455.08,450.69,29870.34,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-02,461.76,461.84,463.74,461.35,78497.55,-0.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-02,80.51,80.01,81.91,78.19,59364.26,1.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-02,81.21,80.77,82.76,79.7,75414.45,-2.76,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-02,5804.01,5803.96,5804.54,5803.69,17304.17,0.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-02,5935.77,5935.83,5936.35,5935.26,29614.24,1.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-02,454.17,454.79,456.51,452.34,72592.04,1.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-02,460.68,460.12,461.52,458.91,25381.17,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2025-01-01,78.12,78.73,78.81,76.34,56813.16,-1.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2025-01-01,5729.63,5729.42,5729.89,5727.84,63391.15,-0.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2025-01-01,452.56,451.94,454.33,451.51,102934.77,-2.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2025-01-01,80.98,80.31,82.81,78.35,38475.87,-2.24,金投网,Sat May 23 14:54:41 CST 2026 +白银,2025-01-01,5788.95,5789.2,5790.12,5787.22,76831.38,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2025-01-01,449.32,448.83,451.2,448.74,47759.85,0.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2025-01-01,80.06,80,80.72,78.24,14131.42,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2025-01-01,5741.33,5740.49,5742.95,5740.47,101499.21,2.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2025-01-01,459.9,460.83,461.63,459.64,14927.93,-0.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2025-01-01,78.57,77.57,80.52,75.83,40349.75,0.64,金投网,Thu May 21 03:23:05 CST 2026 +白银,2025-01-01,5681.32,5681.08,5682.99,5679.55,104503.68,-0.46,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2025-01-01,445.63,446.01,446.46,445.33,102354.42,-1.16,金投网,Thu May 21 03:23:05 CST 2026 +原油,2025-01-01,79.54,79.73,81.27,79.14,41505.62,2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2025-01-01,5772.5,5772.13,5773.04,5770.69,26256.9,-1.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2025-01-01,453.32,453.29,454.07,451.78,106691.41,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2025-01-01,77.97,78.52,80,77.15,106922.92,-2.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2025-01-01,5670.66,5670.23,5671.21,5669.41,26121.25,0.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2025-01-01,460.24,460.86,461.2,460.11,13325.64,-0.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2025-01-01,79.75,80.34,81.52,77.84,90428.35,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2025-01-01,5764.38,5763.55,5766.26,5761.91,44237.44,0.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2025-01-01,446.71,445.99,447.77,445.38,107279.09,-1.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2025-01-01,79.3,80.23,82.05,77.44,106613.22,-2.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2025-01-01,77.96,78.67,79.3,76.11,48899.81,-1.46,金投网,Sat May 23 16:28:15 CST 2026 +白银,2025-01-01,5852.37,5852.32,5853.34,5852.28,100440.47,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2025-01-01,5731.29,5730.98,5733.21,5730.28,17547.8,-0.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2025-01-01,451.81,452.17,453.92,451.56,29808.12,0.09,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2025-01-01,450.29,450.11,451.25,449.21,51529.22,1.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2025-01-01,80.88,81,82.8,79.31,100038.52,0.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2025-01-01,77.27,78.05,78.87,76.55,44508.03,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2025-01-01,5853.16,5853.81,5855.73,5851.2,88120.17,1.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2025-01-01,5683.07,5682.78,5683.18,5682.13,86701.77,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2025-01-01,451.39,451.54,452.56,450.81,26023,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2025-01-01,444.99,444.26,446.86,443.64,47718.07,1.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-31,77.98,77.29,79.92,75.95,18059.2,2.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-31,5804.15,5803.4,5804.79,5801.94,16462.62,1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-31,453.6,453.26,454.42,451.89,30601.89,2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-31,79.06,79.56,80.86,78.75,68552.31,-0.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-31,5932,5932.6,5934.15,5930.23,45213.62,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-31,452.14,451.16,452.96,450.02,66667.49,2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-31,78.64,79.57,80.21,76.71,39130.71,-2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-31,5932.97,5933.24,5933.58,5932.43,96171.95,-2.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-31,463.26,463.21,463.59,461.95,15653.01,2.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-31,78.88,78,79.23,76.95,45808.01,0.82,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-31,5781.44,5780.95,5782.11,5780.61,70705.75,1.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-31,453.78,454.03,455.87,452.48,41941.05,1.78,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-31,78.4,79.23,80.76,76.87,68761.68,0.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-31,5932.74,5932.17,5932.74,5931.31,86860.02,1.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-31,454.5,455.08,455.45,453.22,69303.84,2.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-31,78.04,77.38,79.69,76.12,67281.32,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-31,5714.52,5713.82,5715.99,5713.27,92430.64,2.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-31,453.08,453.56,454.23,452.08,76217.99,-2.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-31,79.49,79.33,81.05,77.37,70279.91,-0.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-31,5933.58,5933.35,5935.54,5931.6,49885.93,2.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-31,452.33,451.35,452.52,450.29,83498.09,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-31,79.51,79.69,81.63,78.02,78490.62,0.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-31,77.98,78.11,78.77,77.18,39176.36,1.61,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-31,5855.09,5855.2,5855.99,5853.59,26306.62,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-31,5903.98,5904.44,5905.4,5902.39,53644.84,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-31,446.91,446.38,448.26,445.54,78093.76,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-31,455.68,456.04,458.02,454.1,93836.17,2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-31,81.61,80.75,83.22,79.14,69110.92,0.03,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-31,76.59,77.46,77.55,74.98,37483.69,2.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-31,5928.42,5928.07,5928.58,5926.84,37012.4,-2.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-31,5785.71,5784.84,5786.9,5784.52,33829.12,-1.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-31,447.63,447.18,447.76,445.58,17186.1,-2.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-31,462.39,462.28,464.21,461.51,68608.04,0.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-30,81.96,80.99,82.39,80.93,32602.4,1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-30,5669.88,5670.86,5672.6,5669.81,22991.57,1.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-30,463.93,463.09,465.7,462.43,104822.89,-1.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-30,77.66,77.48,79.55,76.36,59693.18,-2.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-30,5811.96,5812.38,5813.22,5811.15,101774.43,2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-30,453.67,452.77,454.24,452.54,79091.47,1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-30,79.36,79.12,80.68,77.15,40085.96,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-30,5708.19,5707.8,5709.7,5706.09,54222.67,0.06,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-30,453.75,452.84,455.47,450.89,101815.08,-2.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-30,73.2,73.91,75.26,71.51,75799.48,-1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-30,5742.75,5742.49,5743.02,5741.36,75939.46,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-30,441.69,441.45,442.28,440.95,14948.47,1.44,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-30,80.41,80.63,81.59,79.02,46841.35,1.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-30,5678.07,5678.12,5679.93,5676.58,76163.55,-2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-30,454.74,454.71,456.65,453.75,46884.74,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-30,82.07,81.12,84.07,79.3,101045.31,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-30,5837.39,5836.75,5837.54,5834.88,39980.6,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-30,450.95,450.12,451.27,448.92,43724.68,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-30,79.9,80.31,80.58,77.96,84726.36,2.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-30,5746.93,5746.62,5747.38,5745.22,74488.76,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-30,458.46,457.51,459.62,457.42,82424.15,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-30,81.8,80.87,82.51,79.31,41313.35,-2.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-30,80.22,81.11,81.6,78.32,46953.15,-1.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-30,5796.46,5797.28,5797.58,5796.24,91345.72,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-30,5926.43,5925.74,5927.12,5925.47,72221.74,-2.65,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-30,458.11,457.39,458.56,455.5,71823.87,-2.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-30,459.04,458.89,460.77,458.29,10193.49,-0.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-30,79.71,79.21,79.78,77.74,40181.26,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-30,76.87,77.2,77.83,76.82,57252.36,0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-30,5675.7,5675.39,5676.31,5675.03,96522.27,2.87,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-30,5950.05,5950.77,5952.55,5948.96,72244.24,1.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-30,450.3,450.2,451.51,449.89,15524.98,1.36,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-30,452.32,452.1,454.31,451.66,15843.24,0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-27,80.34,79.52,81.32,78.5,31986.34,-0.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-27,5741.35,5741.2,5742.95,5740.59,92932.61,1.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-27,453.66,453.68,455.03,453.63,18545.41,3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-27,78.95,78.52,79.59,76.68,105028.55,-2.62,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-27,5777.65,5777.23,5778.3,5776.76,80699.68,2.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-27,462.08,462.27,464.27,460.47,102094.56,2.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-27,77.29,77.8,79.33,76.79,100104.08,0.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-27,5900.31,5900.38,5902.34,5899.44,67177.36,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-27,462.02,463.02,463.76,461.76,36881.06,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-27,73.57,73.6,75.01,71.68,25573.54,1.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-27,5721.97,5721.77,5723.91,5720.54,16096.38,-2.85,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-27,460.51,460.78,461.26,460.18,31701.07,0.42,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-27,77.65,77.63,79.24,75.8,91653.03,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-27,5676.19,5677.04,5677.79,5674.3,47520.98,-0.08,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-27,460.39,459.69,460.54,459.1,48219.97,0.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-27,81.98,81.25,83.87,80.09,104922.65,0.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-27,5948.94,5949.59,5951.52,5948.72,42183.81,2.04,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-27,446.77,446.32,448.5,444.6,42507.64,1.15,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-27,80.82,80,81.59,79.88,30874.16,-2.11,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-27,5826.16,5825.77,5826.97,5824.87,92508,2.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-27,450.05,450.19,451.79,448.85,103881.33,1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-27,79.58,78.94,80.92,77.01,66107.1,-0.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-27,81.15,81.17,81.25,80.9,95709.74,1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-27,5727.61,5728.31,5730.23,5727.48,86643.98,0.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-27,5798.47,5797.87,5798.86,5797.21,38520.37,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-27,446.07,446.28,446.34,444.82,105283.02,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-27,457.21,456.78,457.76,454.82,30282.32,-1.71,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-27,79.6,80.42,81.35,78.39,107400.51,1.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-27,78.07,78.31,79.93,77.83,79540.7,1.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-27,5773.01,5773.86,5775.75,5771.23,87266.56,0.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-27,5676.01,5675.52,5676.07,5673.73,96932.49,-1.89,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-27,463.36,462.74,464.96,460.89,103819.29,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-27,448.56,448.55,449.45,448.32,47417.64,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-26,77.16,77.09,78.67,76.54,27414.85,-1.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-26,5924.98,5925.36,5927.09,5924.44,55440.75,1.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-26,454.48,455.46,456.83,454.39,19599.03,-1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-26,77.86,78.57,78.75,76.72,30042.15,-1.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-26,5825.74,5825.63,5826.18,5824.29,40832.86,-0.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-26,460.51,460.54,461.9,460.31,16516.07,-0.81,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-26,77.63,77.22,79.59,75.23,66024.1,-0.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-26,5838.05,5838.53,5839.54,5837.59,13000.66,-2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-26,454.82,454.62,456.09,453.89,38414.39,2.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-26,74.21,73.76,75.96,72.52,41542.93,0.06,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-26,5712.13,5711.48,5712.22,5711.36,30465.78,1.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-26,457.65,457.96,459.2,456.05,45395.7,-2.02,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-26,80.09,80.41,82.31,79.22,27366.67,1.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-26,5701.15,5701.72,5703.37,5699.4,41060.57,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-26,444.32,444.53,445.26,444.16,78946.98,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-26,79.54,79.37,81.22,78.63,58296.6,0.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-26,5671.66,5671.52,5672.62,5670.62,58272.9,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-26,454.47,454.83,455.08,453.45,74600.61,1.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-26,80.07,79.41,82.03,78.44,79384.66,-0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-26,5689.73,5689.43,5690.16,5687.62,99174.76,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-26,446.62,447.03,447.05,444.87,91599.12,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-26,79.36,79.3,79.62,78.65,37245.37,0.39,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-26,78.85,78.51,80.4,78.11,12437.01,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-26,5877.9,5877.8,5878.98,5876.39,41253.8,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-26,5756.22,5757.06,5758.94,5754.71,94400.73,2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-26,456.87,456.19,458.81,454.67,54584.55,0.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-26,451.43,450.88,452.79,449.44,105384.08,-2.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-26,79.35,80.25,82.21,78.55,73037.62,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-26,79.45,78.62,80.94,78.59,12423.7,-0.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-26,5840.52,5840.33,5841.41,5838.38,96431.2,2.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-26,5861.52,5862.33,5863.08,5859.8,42443.54,2.13,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-26,445.51,444.92,445.85,443.52,15485.76,2.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-26,454.9,454.01,455.83,452.7,101347.09,1.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-25,81.54,80.77,82.7,79.83,36951.08,2.99,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-25,5679.31,5679.76,5681.38,5677.35,90958.46,1.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-25,448.3,447.97,448.57,446.21,71832.14,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-25,80.26,79.85,80.51,79.3,93737.83,0.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-25,5932.18,5931.44,5932.3,5931.36,34399.18,0.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-25,449.6,449.6,450.14,448.94,71050.79,1.55,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-25,81.73,80.86,81.76,79.1,48568.11,2.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-25,5799.75,5800.03,5801.95,5798.19,74339.45,0.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-25,451.09,451.59,451.92,450.77,84220.22,2.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-25,73.78,73.77,73.99,73,20178.92,0.76,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-25,5699.87,5699.1,5700.23,5698.91,105955.93,-2.93,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-25,456.01,455.82,457.4,455.59,39898.33,2.23,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-25,76.96,76.94,78.39,75.14,109669.53,0.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-25,5899.42,5899.61,5901.09,5897.6,89149.53,1.07,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-25,459.97,460.34,462.17,459.08,77041.41,2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-25,80.45,79.75,81.87,79.18,21218.3,-2.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-25,5783.89,5783.04,5785.06,5781.51,82579.89,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-25,460.5,459.61,461.52,459.1,102882.61,2.43,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-25,80.01,80.84,81.55,79.47,58787.79,-0.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-25,5903.08,5902.43,5904.27,5901.48,69824.86,1.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-25,446.17,446.57,448.4,444.54,20005.66,0.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-25,78.56,79.41,80.29,78.09,58188.31,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-25,80.67,80.8,81.96,80.15,97857.62,0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-25,5945.83,5945.48,5946.5,5943.67,11060.08,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-25,5740.38,5740.04,5741.88,5739.23,65603.03,1.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-25,457.5,456.72,458.04,456.1,80805.54,1.59,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-25,460.9,461.4,463.32,460.77,41292.25,2.9,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-25,79.08,80.08,81.44,77.29,35199.26,-0.75,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-25,80.35,80.24,81.03,79.37,70877.36,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-25,5904.85,5905.34,5906.24,5904.4,48855.12,-1.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-25,5941.94,5941.41,5941.96,5940.7,38643.99,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-25,453.41,453.2,453.42,451.38,49063.07,2.83,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-25,459.35,459.1,460.08,458.04,97003.69,-0.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-24,80.4,80.44,82.29,80.36,74206.42,0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-24,5917.92,5917.47,5919.22,5917.38,28456.04,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-24,460.46,461.1,461.56,459.62,19247.97,1.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-24,76.92,77.13,77.45,76.59,34555.59,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-24,5825.74,5824.78,5827.7,5823.6,107411.27,1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-24,462.75,463.59,463.79,461.97,67179.9,2.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-24,76,76.37,78.3,74.8,40708.48,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-24,5767.94,5768.88,5770.58,5767.29,107639.69,0.46,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-24,448.56,447.84,450.1,446.83,84721.82,0.48,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-24,76.29,75.63,77.87,75.38,83767.56,1.63,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-24,5708.88,5709.26,5710.08,5708.12,47045.34,-1.69,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-24,446.89,445.9,447.35,444.4,35955.87,-1.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-24,75.51,76.42,77.79,74.32,48491.6,2.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-24,5656.85,5656.56,5658.77,5655.25,85690.69,1.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-24,458.02,457.89,458.06,457.29,61239.48,2.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-24,80.84,80.6,82.13,79.67,53227.15,-2.84,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-24,5823.35,5822.82,5824.65,5821.34,26558.48,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-24,462.3,462.22,464.27,461.33,46428.36,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-24,79.18,79.9,79.93,78.63,15755.28,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-24,5920.75,5921.23,5922.29,5919.48,60863.33,2.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-24,445.82,446.24,447.86,445.4,29591.32,1.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-24,79.16,79.66,81.46,78.56,73561.58,1.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-24,79.22,78.62,79.32,76.86,20496.9,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-24,5900.16,5899.54,5902,5898.1,62364.57,-0.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-24,5903.17,5903.88,5904.07,5902.28,61172.76,2.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-24,446.84,447.42,447.89,445.11,39401.79,0.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-24,450.3,450.18,451.08,448.79,59354.2,0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-24,80.81,81.25,81.79,80.26,47483.82,-1.61,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-24,80.52,79.91,80.86,79.65,11479.59,2.03,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-24,5666.23,5665.72,5667.52,5665.69,95447.35,-1.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-24,5950.54,5951.27,5953.01,5949.09,74219.84,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-24,447.9,447.1,449.62,446.22,24101.06,1.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-24,462.9,463.11,463.91,462.05,61829.08,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-23,79.87,80.82,81.15,78.16,90524.91,-2.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-23,5722.07,5721.18,5723.7,5720.71,35487.43,2.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-23,458.76,459.24,461.13,457.11,83123.31,0.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-23,77.57,78.42,78.51,76.26,57915.88,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-23,5781.43,5781.72,5783.56,5779.81,40224.13,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-23,450.97,450.94,451.13,450.73,43407.46,-1.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-23,79.82,80.61,81.83,78.82,98215.56,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-23,5669.37,5670.34,5672.33,5669.35,99854.8,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-23,446.69,447.37,448.69,445.51,11790.05,2.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-23,78.42,78.31,79.41,77.39,12300.74,-1.57,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-23,5660.95,5660.22,5662.59,5659.62,61602.34,2.77,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-23,454.74,454.42,455.07,454.39,81285.16,-2.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-23,81.05,80.94,81.08,79.96,73155.18,1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-23,5755.18,5756.14,5756.98,5753.49,28765.94,-0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-23,451.41,451.43,452.88,451.03,25006.09,-3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-23,81,81.01,81.89,80.78,20281.96,2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-23,5683.63,5682.91,5685.16,5680.93,104109.05,-0.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-23,459.12,459.65,461.64,458.64,14344.84,-1.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-23,80.22,80.34,81.84,78.61,102030.29,0.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-23,5915.53,5915.7,5917.07,5915.33,101314.46,-0.35,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-23,460.1,460.28,460.82,459.96,88075.6,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-23,80.2,79.6,80.39,78.04,22874.99,1.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-23,77.33,77.56,78.54,76.17,50801.56,1.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-23,5877.56,5878.42,5879.78,5876.18,100333.99,-2.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-23,5813.44,5813.14,5815.42,5811.32,40094.59,-2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-23,458.97,459.72,460.65,457.29,26200.05,-1.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-23,450.33,450.49,452.4,448.87,54991.39,1.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-23,78.88,78.17,80.32,77.7,77750.15,2.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-23,79.27,78.51,80.4,77.52,22964.79,2.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-23,5941.99,5942.45,5944.31,5941.5,45723.53,-1.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-23,5839.65,5839.16,5840.73,5838.09,64000.16,2.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-23,460.25,460.74,462.21,458.33,34386.69,-2.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-23,454.42,454.43,455.68,453.49,31584.09,-0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-20,78.67,78.64,79.66,78.17,43409.14,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-20,5710.05,5709.37,5711.25,5707.84,79406.24,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-20,460.94,460.52,461.33,458.63,100340.98,-1.02,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-20,78.48,79.13,79.99,76.89,24621.83,1.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-20,5935.81,5936.37,5936.79,5935.06,22295.89,0.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-20,449.66,450.32,451.2,448.23,31498.75,-1.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-20,76.95,77.37,78.31,75.32,13749.98,-1.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-20,5861.36,5862.36,5863.25,5860.46,67327.35,2.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-20,450.26,449.31,452.26,448.78,37523.31,0.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-20,78.88,78.1,79.39,76.25,81635.26,2.75,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-20,5669.71,5670.14,5670.82,5668.23,56331.42,-2.79,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-20,448.79,447.92,450.1,447.47,70452.37,2.96,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-20,80.14,79.23,81.34,78.04,104806.04,0.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-20,5841.52,5840.57,5842.96,5840.03,93204.56,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-20,454.91,455.75,456.17,453.51,87969.02,2.88,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-20,77.59,77.06,77.72,75.59,50979.53,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-20,5825.19,5824.9,5825.61,5822.92,93878.36,2.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-20,453.59,454.36,454.62,453.21,46724.47,-0.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-20,77.2,77.34,78.5,75.34,13902.19,-2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-20,5719.7,5719.47,5720.8,5718.13,89770.02,-1.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-20,452.84,453.16,454.14,452.32,89601.93,-1.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-20,79.43,79.52,80.79,77.47,73337,0.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-20,76.75,76.76,77.85,75.94,34502.79,-0.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-20,5741.96,5741.04,5743.18,5740.23,103290.31,0.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-20,5875.71,5874.84,5876.73,5874.23,30537.39,-0.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-20,463.01,462.69,463.81,460.97,50921.79,-1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-20,451.5,451.43,452.21,450.35,107885.45,1.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-20,77.65,77.59,77.97,75.85,41091.29,2.92,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-20,77.19,77.95,78.52,76.41,33495.77,0.5,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-20,5886.33,5887.07,5887.88,5885.99,46003.3,-2.86,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-20,5890.03,5890.36,5891.35,5889.54,22483.01,1.53,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-20,450.69,449.89,452.06,449.62,60487.96,-1.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-20,454.05,453.84,454.47,452.24,62679.29,-2.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-19,79.74,78.89,79.93,77.07,108279.5,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-19,5864.49,5863.78,5864.83,5861.9,90875.08,1.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-19,452.21,452.69,454.61,450.69,28165.88,-2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-19,79.76,78.92,79.79,77.82,37706.87,-0.41,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-19,5894.84,5893.88,5895.5,5892.05,90854.03,-0.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-19,444.4,444.97,445.41,442.73,94843.34,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-19,76.31,76.76,77.76,76.13,89426.55,-0.68,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-19,5827.81,5826.97,5828.4,5826.63,32625.86,1.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-19,458.46,458.98,460.78,456.75,61842.1,0.99,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-19,78.43,77.98,79.99,77.06,99645.7,-2.35,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-19,5835.52,5835.83,5837.81,5834.46,49984.26,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-19,461.22,460.42,461.34,458.97,30458.49,-0.1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-19,78.55,77.72,79.04,77.46,48209.94,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-19,5725.26,5724.78,5727.15,5724.33,73490.52,0.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-19,458.89,458.97,460.77,458.3,30697.86,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-19,80.48,80.54,81.82,80.02,34075.57,-2.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-19,5933.52,5933.58,5934.17,5933.01,37696.21,2.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-19,452.54,451.63,454.26,451.25,71543.18,-0.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-19,77.51,76.89,78.48,76.75,32409.38,1.21,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-19,5834.21,5834.35,5836,5832.98,10564.09,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-19,447.04,447.73,449.23,445.51,93260.27,-1.51,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-19,77.59,77.6,78.95,76.16,69514.2,2.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-19,76.29,77.04,77.48,74.35,45750.73,-2.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-19,5942.16,5943.11,5944.5,5940.81,35490.21,2.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-19,5685.31,5684.49,5686.5,5683.39,24281.9,-2.17,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-19,462.97,462.51,464.73,462.08,44812.25,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-19,458.72,459.03,459.7,458.23,92701.84,2.28,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-19,78.52,79.18,81.1,76.56,27309.69,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-19,81.85,81.14,81.98,79.74,70666.85,1.15,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-19,5781.38,5781.77,5782.12,5779.96,88701.11,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-19,5756.4,5756.42,5757.72,5754.84,49868.24,2.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-19,460,459.42,461.4,459.34,68612.33,2.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-19,457.5,456.81,458.05,455.08,11867.15,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-18,78.79,78.36,80.54,78.11,50893.68,-0.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-18,5802.13,5802.14,5802.61,5800.88,66182.92,-2.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-18,450.31,450.3,451.76,450.03,19198.15,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-18,79.12,78.72,79.63,78.29,11653,2.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-18,5743.64,5743.22,5744.22,5741.59,72790.88,2.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-18,454.04,454.5,455.88,452.24,44619.73,1.53,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-18,76.82,76.69,78.48,76.01,56975.61,1.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-18,5677.44,5678.41,5680.15,5675.89,46080.73,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-18,460.59,461.06,462.23,459.65,72661.11,2.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-18,76.88,76.09,78.35,74.4,19520.98,-1.98,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-18,5941.75,5941.62,5943.74,5940.44,27785.27,2.39,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-18,454,454.4,455.74,452.76,56818.23,-2.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-18,78.57,79.17,80.08,77.12,17333.22,2.69,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-18,5662.97,5663.93,5664.92,5661.67,19459.7,0.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-18,461.32,462.07,462.36,460.34,56944.68,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-18,76.18,77.06,78.31,75.21,64078.72,0.04,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-18,5813.19,5812.27,5813.41,5811.06,49545.1,-2.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-18,458.05,457.06,459.1,455.42,26023.57,-1.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-18,77.21,78.1,78.87,77.18,41319.61,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-18,5845.94,5846.42,5847.39,5845.28,25043.29,1.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-18,463.31,463.42,465.38,463.24,57212.01,1.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-18,77.88,78.22,79.41,77.84,40798.66,1.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-18,78.65,77.9,80.53,77.19,55618.89,2.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-18,5770.07,5769.22,5771.17,5768.13,109971.7,1.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-18,5692.72,5692.65,5692.77,5692.12,22435.56,0.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-18,448.69,448.06,450.13,447.88,74158.43,0.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-18,461.78,462.1,462.36,460.05,54005.93,1.72,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-18,79.92,79.56,80.21,78.29,85790.14,1.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-18,77.73,77.6,77.76,75.98,36115.84,-1.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-18,5831.8,5832.16,5832.27,5830.87,44160.4,-2.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-18,5697.15,5696.42,5698.79,5695.5,54551.99,0.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-18,443.4,443.98,444.2,442.22,74198.23,-1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-18,454.06,455,455.05,452.58,24728.21,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-17,78.04,77.63,78.79,77.03,21476.48,-0.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-17,5811.54,5811.08,5812.13,5810.87,54912.89,0.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-17,455.5,456.18,458.04,453.91,65812.34,-0.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-17,79.46,79.61,81.09,78.02,84507.33,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-17,5775,5775.87,5776.09,5774.1,53205.31,-1.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-17,464.44,463.61,465.43,463.46,35871.39,1.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-17,81.02,80.14,81.87,79.22,64248.05,2.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-17,5805.13,5804.81,5805.83,5803.61,62475.29,1.76,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-17,448.74,447.75,449.84,447.38,72087.52,2.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-17,78.75,78.02,79.64,77.1,38020.22,-1.4,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-17,5890.42,5889.82,5890.97,5888.63,83506.55,2.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-17,456.58,455.84,456.96,455.27,99787.81,-2.28,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-17,80.53,81.23,83.05,78.71,91667.37,-0.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-17,5668.99,5669.84,5670.63,5667.64,105461.47,-1.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-17,445.15,444.54,446.09,443.48,102420.59,0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-17,77.74,77.2,79.38,75.32,57646.15,-0.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-17,5683.11,5682.79,5683.88,5682.03,53359.98,0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-17,459.56,460.2,461,458.43,87296.91,2.59,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-17,79.03,79.08,79.91,78,65162.96,2.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-17,5866.61,5867.25,5867.82,5865.02,40290.2,2.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-17,460.28,460.59,461.57,460.05,15194.96,-2.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-17,80.21,80.56,81.41,78.25,73878.76,0.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-17,78.18,77.21,80.1,75.4,41113.12,0.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-17,5841.06,5841.92,5842.79,5840.82,22226.62,-2.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-17,5789.88,5789.42,5791.23,5789.23,94548.39,1.54,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-17,460.56,460.97,462.19,458.65,23723.12,-1.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-17,446.74,445.98,448.05,445.89,86974.77,2.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-17,79.24,79.25,79.86,77.95,91070.53,-0.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-17,78.14,79,80.33,77.69,44235.91,2.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-17,5683.7,5682.73,5684.25,5681.48,49173.85,-0.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-17,5757.03,5757.01,5757.25,5755.57,35090.47,0.53,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-17,445.79,444.86,447.29,443.54,21742.66,-2.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-17,450.64,450.45,451.69,449.56,30829.29,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-16,77.41,76.99,79.31,76.92,26730.49,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-16,5802.32,5801.72,5803.72,5800.13,72787.18,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-16,444.18,444.13,445.53,442.65,39417.23,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-16,79.78,80.35,81.91,78.39,37889.78,2.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-16,5692.24,5691.31,5692.59,5690.02,54620.46,0.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-16,463.55,463.5,463.7,462.12,78484.26,1.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-16,76.08,76.98,77.08,75.21,91949.06,1.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-16,5656.48,5655.48,5656.81,5653.54,104361.39,0.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-16,446.03,445.52,447.42,444.58,34632.2,-0.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-16,72.37,73.29,73.8,71.78,97132.89,1.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-16,5877.74,5876.84,5878.83,5875.24,34584.79,-0.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-16,453.96,453.96,454.87,452.33,71204.62,1.32,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-16,81.3,81.05,81.59,79.31,108415.44,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-16,5807.3,5807.95,5808.64,5806.23,67621.79,2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-16,452.05,452.23,452.41,451.4,101114.25,-0.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-16,78.51,78.94,80.51,77.96,93267.73,2.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-16,5834.76,5834.9,5836.16,5833.96,16013.19,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-16,454.24,453.32,454.76,452.05,50075.5,-0.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-16,78.43,79.29,80.07,77.42,96274.52,1.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-16,5732.8,5731.84,5734.18,5731.73,46584.86,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-16,451.94,452.79,453.76,451.56,20659.62,2.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-16,79.77,79.53,80,78.92,57070.72,-2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-16,80.94,80.84,81.45,80.14,54855,-1.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-16,5828.24,5828.02,5829.97,5826.37,39439.99,-1.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-16,5712.3,5712.9,5714.57,5710.92,99406.02,0.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-16,452.43,452.41,453.79,452.21,18650.67,1.61,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-16,460.16,459.74,461.52,459.03,107500.18,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-16,77.27,76.97,77.79,75.43,56340.95,-2.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-16,79.41,79.18,80.88,78.79,30188.74,-2.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-16,5741.17,5740.33,5742.77,5738.52,106814.53,-1.03,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-16,5952.18,5952.04,5953,5950.26,69334.25,-1.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-16,458.05,458.85,459.85,456.52,95179.04,-1.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-16,443.92,444.7,444.92,443.48,53862.9,2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-13,77.31,77.76,79.69,76.55,35639.19,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-13,5785.75,5785.66,5786.63,5784.35,86234.98,-2.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-13,458.38,459.35,460.19,456.98,102538.71,-1.02,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-13,79.64,80.54,81.02,77.95,80122.6,-0.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-13,5930.15,5930.15,5931.38,5928.7,76653.22,0.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-13,446.8,446.74,448.6,444.94,20761.37,1.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-13,76.34,76.52,77.89,74.36,55553.4,-2.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-13,5680.4,5680.89,5682.19,5679.73,32896.48,-0.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-13,444.69,444.77,445.65,444.11,14690.48,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-13,78.03,77.71,78.07,77.42,11217.43,-1.56,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-13,5807.36,5806.5,5807.57,5805.53,85466.02,2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-13,448.97,449.53,450.59,447.39,66901.56,-2.39,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-13,79.41,78.92,80.79,77.71,20154.85,-1.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-13,5912.44,5912.15,5913.71,5911.05,79659.16,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-13,459.11,459.75,460.58,459.03,22129.93,-0.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-13,80.88,79.99,81.65,78.27,103193.47,1.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-13,5886.64,5886.53,5886.94,5885.82,71105.11,-2.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-13,459.72,459.38,460.24,458.02,26242.03,1.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-13,76.67,76.76,76.93,74.9,13352.3,-0.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-13,5766.48,5765.84,5767.72,5765.03,85805.07,-0.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-13,450.57,450.94,452.35,450.16,10484.99,2.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-13,77.24,77,79.09,76.38,52181.31,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-13,77.33,77.12,78.2,75.13,82491.32,-1.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-13,5674.83,5673.91,5676.66,5672.95,99933.29,-2.57,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-13,5780.36,5779.66,5780.89,5778.19,46329.28,-2.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-13,445.03,445.71,447.54,444.44,88282.58,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-13,458.96,459.61,460.18,457.73,85007.31,0.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-13,81.05,80.65,82.84,79.69,25593.92,-0.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-13,79.87,80.14,80.72,79.64,82887.38,-2.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-13,5830.04,5830.8,5831.56,5829.61,43150.42,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-13,5781.6,5782.17,5783.39,5780.59,54569.75,2.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-13,457.16,457.31,458.79,456,51538.21,-2.19,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-13,447.18,447.08,447.4,446.03,100998.09,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-12,78.02,77.51,79.49,75.99,102870.52,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-12,5739.34,5738.82,5740.55,5738.27,42120.29,2.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-12,458.75,458.18,459.06,456.33,55041.15,-0.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-12,75.74,76.73,77.09,74.75,26945.49,2.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-12,5737.28,5737.13,5739.11,5735.79,96965.88,2.1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-12,448.29,448.54,449.9,448.04,22012.24,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-12,81.63,80.87,81.69,79.51,100074.84,2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-12,5932.08,5931.16,5933.04,5930.52,47616.74,-1.27,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-12,448.18,447.27,448.26,447.22,49242.12,0.42,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-12,76.38,76.33,77.19,74.65,44668.12,2.62,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-12,5669.09,5668.8,5669.82,5668.23,41420.4,-1.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-12,447.85,447,447.88,445.08,108417.89,-2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-12,79.85,80.55,81.31,79.21,49462.06,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-12,5660.67,5660.51,5661.05,5658.62,33046.83,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-12,463.78,463.03,463.95,461.46,52913.96,2.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-12,78.26,78.29,80.09,76.47,47960.66,0.78,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-12,5704.84,5704.73,5705.19,5703.28,43266.58,-1,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-12,453.03,453.73,455.45,451.3,103341.83,-2.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-12,79.54,79.6,80.47,79.08,25173.16,1.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-12,5901.47,5901.75,5902.8,5901.26,31983.39,2.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-12,450.39,449.66,451.06,449.27,108209.65,2.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-12,75.55,76.23,76.7,75.34,33572.18,1.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-12,80.04,79.58,81.75,79.31,60270.83,-2.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-12,5929.49,5929.24,5930.96,5928.86,95935.31,1.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-12,5724.71,5724.7,5726.37,5723.2,96554.06,-2.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-12,447.85,447.53,449.69,446.1,16434.33,2.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-12,460.48,461.13,461.67,459.26,40280.03,0.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-12,81.56,80.88,81.98,80.58,89550.05,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-12,81.96,81.2,82.62,80.15,75814.49,2.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-12,5670.47,5671.04,5672.58,5668.92,97065.22,1.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-12,5900.48,5899.97,5901.78,5898.2,82444.9,-0.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-12,456.01,455.36,457.23,454.49,73341.7,0.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-12,456.86,456.54,458.06,455.21,21399.42,0.84,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-11,77.32,76.41,78.37,75.44,68488.67,2.53,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-11,5727.77,5727.84,5728.56,5727.53,71430.09,0.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-11,454.95,455.1,455.72,453.24,26578.67,2.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-11,81.41,81.01,83.24,80.52,56043.83,1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-11,5717.93,5718.27,5718.52,5717.7,27432.35,2.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-11,455.88,456.04,457.54,455.18,79317.92,2.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-11,79.37,79.17,80.42,78.06,95768.25,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-11,5708.7,5708.28,5710.28,5706.85,67406.88,2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-11,459.99,459.6,460.37,458.07,74340.3,-2.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-11,75.19,75.6,76.87,73.38,94143.14,1.73,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-11,5937.5,5937.3,5939.45,5935.45,102374.86,-2.2,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-11,450.9,451.17,451.46,450.07,89124.95,-0.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-11,77.36,76.83,79.17,76.66,107578.16,-1.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-11,5770.78,5770.3,5771.19,5768.58,36421.97,-0.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-11,445.07,444.15,446.2,443.1,62239.78,-0.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-11,77.53,78.52,79.77,75.96,78745.79,1.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-11,5841.74,5842.24,5843.34,5840.36,36761.28,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-11,446.33,447.26,448.41,444.88,24306.1,1.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-11,76.07,76.44,77.14,75.37,62871.39,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-11,5809.49,5810,5810.22,5808.16,50033.83,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-11,446.37,446.18,447.93,444.52,46870.49,-1.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-11,78.8,77.92,80.8,77.34,34630.8,-0.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-11,77.16,77.63,78.5,76.79,81098.18,-1.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-11,5750.01,5749.21,5751.83,5747.74,99118.85,2.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-11,5872.52,5871.75,5872.85,5869.83,87565.13,-1.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-11,460.32,460.77,461.8,459.3,28722.05,1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-11,446.95,447.32,448.33,445.17,103108.59,-1.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-11,76.95,76.67,77.15,75.97,87454.74,-1.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-11,79.52,79.6,80.64,78.7,94753.49,-0.85,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-11,5804.95,5805.67,5806.24,5803.7,60563.32,-1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-11,5828.35,5828.16,5829.81,5827.32,40126.52,-1.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-11,455.07,454.73,456.79,453.23,78694.88,1.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-11,463.53,463.62,463.87,461.58,101532.36,1.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-10,81.2,80.83,81.79,79.58,53744.93,0.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-10,5852.96,5852.92,5854.83,5851,14423.56,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-10,452.2,452.71,453.77,451.69,40233.98,-2.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-10,76.58,76.8,78.58,74.84,84759.36,0.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-10,5772.98,5772.52,5773.03,5771.09,12901.18,0.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-10,461.45,460.94,461.62,459.03,99212.95,-0.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-10,78.7,78.77,79.99,78.38,72283.85,1.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-10,5787.34,5787.96,5788.64,5785.96,26902.39,0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-10,447.92,447.07,449.55,446.51,89822.53,0.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-10,75.72,75.21,75.85,75.03,56349.23,-0.42,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-10,5823.7,5823.06,5824.03,5821.88,58418.34,2.1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-10,454.16,454.59,455.55,452.99,35111.87,0.48,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-10,76.83,76.43,77,75.11,90168.88,-0.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-10,5664.8,5663.91,5665.57,5661.94,47817.51,2.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-10,450.91,449.92,451.52,448.93,69938.11,2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-10,77.97,77.23,78.72,76.26,84951.52,-0.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-10,5790.35,5789.55,5792.19,5788.49,77993.16,1.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-10,449.45,449.75,451.59,447.46,60530.7,-2.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-10,79.3,78.61,80.53,77.12,48918.27,-1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-10,5926.18,5927.04,5927.29,5925.93,43471.99,2.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-10,453.05,452.92,453.25,451.72,77558.59,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-10,81,80.71,81.11,79.92,60582,-2.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-10,78.02,78.81,79.12,77.26,26008.68,1.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-10,5739.44,5740.22,5741.63,5738.04,63285.59,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-10,5880.32,5881.14,5881.15,5878.5,33037.78,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-10,445.26,444.82,445.97,442.86,104990.83,0.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-10,458.18,458.49,458.78,456.64,62782.89,0.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-10,77.28,77.12,77.62,76.45,73354.91,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-10,76.69,76.65,76.75,76.2,34334.69,-0.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-10,5952.7,5953.24,5954.95,5951.54,35959.18,1.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-10,5709.4,5708.73,5710.65,5707.58,105027.62,0.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-10,450.05,450.14,451.31,449.86,61684.5,0.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-10,459.6,458.69,459.62,456.86,59411.23,-0.3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-09,77.02,76.21,77.56,74.44,104417.09,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-09,5746.53,5746.62,5748.54,5746.26,83204.96,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-09,461.85,462.32,464.2,460.01,24701.57,2.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-09,76.78,76.22,77.25,74.86,14032.85,0.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-09,5928.77,5929.69,5930.91,5927.86,38598.35,-0.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-09,454.54,455.52,456.58,452.63,52071.32,-1.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-09,79.55,78.76,79.56,78.66,88928.24,0.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-09,5747.47,5748.12,5749.23,5746.73,103027.65,-0.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-09,450.84,451.13,451.43,450.11,22912.52,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-09,75.99,76.85,77.98,75.46,29606.06,1.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-09,5867.3,5867.87,5868.16,5866.44,56656.26,1.55,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-09,459.64,459.53,460.5,459.06,39235.28,0.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-09,79.13,79.6,80.39,78.17,41562.91,1.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-09,5819.94,5820.26,5820.42,5818.82,23896.13,0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-09,458.74,458.74,460.66,457.05,54405.65,0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-09,77.31,78.16,78.82,77.15,98099.39,0.04,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-09,5805.08,5804.12,5806.35,5802.94,32375.97,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-09,454.1,453.54,454.18,453.3,73689.88,-0.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-09,78.11,78.6,79.22,77.54,67306.6,0.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-09,5771.8,5772.5,5773.26,5770.2,102580.24,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-09,451.87,452.07,453.62,450.75,83183.73,2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-09,80.27,79.94,80.83,78.74,10470.2,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-09,80,80.1,80.81,78.18,57004.14,-0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-09,5900.28,5901.07,5901.42,5900.25,49517.78,0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-09,5870.48,5871.37,5871.59,5869.39,107790.59,-1.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-09,448.22,449.15,449.53,447.87,73104.21,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-09,451.38,450.76,452,449.36,93289.73,-0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-09,75.86,76.42,77.31,75.18,108805.68,-1.3,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-09,76.88,77.47,78.85,75.81,12645.46,-2.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-09,5856.85,5857.19,5857.93,5855.45,82166.68,2.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-09,5680.03,5679.48,5680.48,5678.59,46601.91,-1.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-09,456.42,456.29,458,455.71,66569.36,2.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-09,449.39,450.1,451.58,447.78,84113.45,0.7,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-06,78.66,78.07,80.08,76.08,90287.55,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-06,5880.9,5880.34,5882.77,5879.33,58895.03,-2.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-06,458.06,457.16,459.34,455.22,29557.73,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-06,81.87,81.06,83.37,79.28,30319.61,2.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-06,5702.49,5702.74,5704.4,5701.18,12510.97,-2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-06,443.9,444.66,445.68,442.64,42937.83,1.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-06,80.21,79.51,80.77,77.88,76489.39,1.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-06,5838.93,5838.75,5840.75,5836.96,64259.15,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-06,462.63,462.31,464.23,460.4,97931.15,1.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-06,76.79,76.03,76.96,74.93,42503.35,-0.88,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-06,5672.42,5671.92,5673.87,5670.97,55701.36,0.14,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-06,441.63,442.48,443.08,441.6,109446.63,-3,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-06,77.3,76.86,78.14,75.14,81821.82,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-06,5661.4,5662.01,5662.19,5659.74,86826.27,2.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-06,447.36,446.54,449,445.33,75532.58,1.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-06,76.81,76.38,77.79,75.56,87708.35,-2.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-06,5767,5766.55,5767.19,5764.68,11772.72,-0.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-06,453.92,454.04,455.22,453.38,60193.84,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-06,80,79.61,80.68,79.19,69414.64,-1.57,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-06,5949.37,5948.97,5950.85,5948.19,43276.49,-2.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-06,449.87,450.82,451.66,448.31,12001.28,-2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-06,77.47,76.63,78.99,75.83,17491.23,1.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-06,78.17,77.62,80.1,75.9,54458.86,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-06,5789.59,5788.83,5790.85,5787.53,64969.86,-2.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-06,5766.99,5767.08,5767.25,5766.09,72921.56,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-06,448.79,448.66,449.07,446.74,96433.46,2.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-06,451.14,450.94,451.86,450.85,67286.8,0.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-06,79.44,78.9,81.01,77.85,56722.59,0.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-06,79.19,78.98,80.24,78.21,38246.28,1.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-06,5745.18,5745.21,5747.01,5744.02,10401.26,2.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-06,5659.99,5660.05,5662.03,5659.12,93746,-1.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-06,451.78,450.82,452.55,449.53,17325.53,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-06,445.27,444.61,446.87,444.37,46248.55,-0.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-05,81.54,80.76,82.83,78.88,101988.69,-1.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-05,5838.57,5838.49,5840.13,5836.67,79089.06,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-05,448.89,448.73,448.96,446.96,18197.6,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-05,80.07,79.41,81.15,78.79,65705.7,0.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-05,5728.49,5728.65,5729.72,5726.68,24016.12,-0.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-05,452.98,452.59,453.37,451.2,12660.89,2.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-05,77.55,76.97,78.21,76.86,18837.56,1.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-05,5855.86,5856.04,5857.33,5854.39,85995.21,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-05,459.21,459.72,461.65,457.72,63951.99,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-05,77.38,76.8,78.37,75.29,83826.81,-2.53,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-05,5816.52,5816.56,5817.33,5816.27,48528.76,1.95,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-05,451.2,452.07,454.01,449.91,59498.05,2.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-05,77.94,78.02,79.92,76.97,106202.32,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-05,5814.01,5814.56,5815.73,5813.78,22243.87,2.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-05,452.19,451.61,454.11,450.7,94797.21,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-05,77.86,76.95,78.33,76.41,20181.64,-1.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-05,5839.44,5838.71,5841.28,5837.96,60788.44,2.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-05,456.2,455.96,458.1,454.22,65631.78,-0.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-05,80.71,81.12,81.38,79.8,65884.47,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-05,5708.73,5708.73,5710.28,5707.05,57858.73,2.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-05,453.92,453,454.71,452.78,14328.06,-1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-05,80.44,80.25,81.59,80.2,78251.36,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-05,79.19,78.97,79.91,78.66,81069.31,-2.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-05,5858.26,5857.77,5859.23,5857.74,62734.36,0.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-05,5904.11,5903.25,5904.43,5902.08,59702.35,-1.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-05,447.81,448.73,449.1,447.04,51278.58,1.42,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-05,444.88,444.8,446.21,444.7,94087.76,-0.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-05,77.64,78.22,78.59,77.38,76196.33,-1.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-05,79.25,80.21,82.06,77.42,30307.5,2.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-05,5728.5,5728.07,5729.76,5727.74,87036.62,-2.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-05,5796.57,5797.47,5798.02,5795.88,50451.3,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-05,455.44,454.88,457.01,454.6,27123.2,-0.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-05,453.14,452.93,454.92,451.32,43009.85,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-04,79.39,78.81,79.42,78.07,65012.34,0.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-04,5926.25,5927.18,5928.25,5925.84,98217.28,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-04,454.09,454.59,455.87,453.73,51790.03,-1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-04,76.94,76.72,78.68,75.62,84834.11,-2.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-04,5850.77,5851.14,5851.57,5849.29,64118.14,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-04,445.03,444.9,445.67,444.77,15526,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-04,78.86,78.97,80.65,78.72,82819.26,1.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-04,5751.6,5751.71,5752.67,5751.07,76163.49,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-04,461.34,460.64,461.9,459.38,45487.81,-0.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-04,76.29,76.66,77.61,74.51,27786.96,-2.58,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-04,5900.12,5900.75,5901.97,5899.25,37491.25,1.23,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-04,451.56,451.91,452.76,450.94,13835.63,2.31,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-04,79.38,79.15,81.11,78.6,101926.61,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-04,5844.02,5844.22,5845.53,5842.59,82942.48,0.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-04,444.32,444.92,445.87,443.44,58639.16,-0.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-04,78.7,79.32,79.34,78.07,32899.03,-1.19,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-04,5753.72,5753.76,5754.46,5753.68,46587.19,0.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-04,453.1,453.48,455.16,451.8,47320.31,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-04,79.77,80.36,80.71,78.15,64197.33,0.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-04,5833.01,5832.18,5833.97,5831.44,32304.28,-1.57,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-04,460.68,460.59,461.67,459.38,23497.06,0.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-04,78.82,78.28,80.49,77.82,30889.88,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-04,77.72,77.5,78.19,76.5,78116.13,1.45,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-04,5791.23,5791.64,5791.66,5789.35,93934.63,-2.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-04,5931.71,5932.38,5933.57,5929.8,92016.03,-1.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-04,454.42,453.85,454.98,451.92,49914.04,1.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-04,445.27,445.31,447,444.38,90379.14,0.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-04,76.8,76.68,78,75.86,83745.68,-1.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-04,75.23,76.2,78.18,73.38,109082.75,-2.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-04,5901.87,5902.25,5902.38,5901.81,61733,2.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-04,5771.32,5771.09,5771.87,5770.57,102246.34,0.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-04,462.33,463.16,464.65,461.37,30836.97,-2.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-04,454.67,454.23,456.21,453.78,84143.87,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-03,80.86,80.59,80.92,78.76,30899.44,0.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-03,5696.07,5696.39,5698.2,5695.54,41440.89,0.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-03,453.89,454.39,454.58,453.38,93793.3,1.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-03,81.57,80.77,82.52,79.42,15935.14,-0.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-03,5842.35,5841.92,5843.84,5841.63,67046.37,2.53,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-03,450.91,450.61,452.65,449.53,30038.67,1.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-03,81.01,80.09,81.7,79.7,85726.37,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-03,5656.07,5655.45,5657.37,5655.2,109517.38,0.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-03,460.1,459.67,460.92,457.88,101558.68,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-03,76.64,76.35,77.38,76.32,80973.68,-2.5,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-03,5732.95,5733.09,5733.64,5731.14,34352.76,0.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-03,452.12,452.11,453.16,450.69,59170.21,1.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-03,78.12,77.45,78.57,76.12,35901.8,2.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-03,5904.76,5903.89,5905.17,5902.46,61141.17,0.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-03,458.83,458.5,460.56,457.11,31407.5,2.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-03,79.23,79.16,80.61,79.04,98126.55,1.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-03,5801.25,5800.86,5802.77,5800.54,67156.32,1.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-03,460.03,460.93,462.68,459.19,61453.9,0.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-03,76.01,76.48,77.34,74.24,22374.53,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-03,5728.1,5728.04,5729.23,5726.47,72955.03,-1.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-03,459.99,460.03,460.33,459.42,91230.16,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-03,79.84,79.91,80.49,79.1,37543.52,0.19,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-03,79.26,79.2,79.33,78.24,17479.92,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-03,5713.61,5713.5,5715.09,5712.9,37985.86,-1.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-03,5936.37,5937.07,5937.09,5936.07,42882.07,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-03,454.2,453.36,454.66,451.79,80546.57,0.83,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-03,457.6,457.91,458.83,457.54,64393.66,0.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-03,77.79,77.65,79.16,77.59,51236.43,2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-03,80.47,81.08,82.95,80.12,29724.67,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-03,5755.04,5755.82,5756,5754.01,67449.7,1.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-03,5941.59,5942.04,5943.27,5939.99,109967,0.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-03,448.37,447.61,449.53,446.92,106103.4,1.08,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-03,455.48,456.14,457.33,454.85,26649.5,-2.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-12-02,77.04,77.19,77.45,75.5,93532.35,-2.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-12-02,5754.9,5755.72,5755.85,5753.46,41063.16,-2.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-12-02,460.58,461.54,462.79,460.06,24695.44,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-12-02,75.99,76.22,76.63,75.52,37966.94,-1.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-12-02,5920.46,5920.17,5921.67,5919.71,90318.87,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-12-02,443.02,443.85,445.63,442.56,56753.18,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-12-02,78.29,78.18,78.92,77.31,89070.56,2.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-12-02,5758.6,5757.97,5759.43,5756.26,32139.16,-2.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-12-02,446.03,446.76,447.58,444.09,26960.49,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-12-02,76.18,75.55,78.01,75.35,91226.04,1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-12-02,5781.29,5781.14,5781.63,5779.19,32177.04,1.87,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-12-02,441.63,441.87,442.38,439.75,45938.05,0.24,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-12-02,79.3,79.82,80.75,78.63,72660.35,0.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-12-02,5851.51,5851.97,5853.46,5851.12,37570.35,0.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-12-02,449.91,449.23,451.03,447.82,33564.92,2.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-12-02,77.91,78.84,80.01,77.53,55736.03,1.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-12-02,5750.64,5751.18,5751.56,5749.47,53168.84,2.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-12-02,462.77,463.4,465.19,462.71,100395.95,0.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-12-02,76.35,77.04,77.7,74.96,54598.21,2.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-12-02,5698.02,5697.24,5699.54,5695.55,106829.58,-1.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-12-02,455.15,454.18,456.65,452.37,23807.7,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-12-02,78.31,78.82,80.76,76.37,76890.68,2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-12-02,77.03,76.31,78.92,76.2,33564.11,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-12-02,5854.48,5854.93,5856.55,5853.88,18001.21,-0.8,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-12-02,5795.33,5795.86,5797.55,5794.09,49218.38,-2.55,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-12-02,454.19,454.96,456.79,453.25,45580.79,0.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-12-02,459.24,458.32,459.88,457.69,18788.66,-2.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-12-02,78.89,79.36,80.64,76.94,48386.58,2.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-12-02,77.92,77.57,79.72,75.89,61999.08,2.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-12-02,5885.23,5885.15,5885.32,5884.01,17310.94,0.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-12-02,5734.45,5734.41,5734.91,5734.12,20349.8,1.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-12-02,454.36,455.15,455.69,453.81,45932.01,1.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-12-02,446.17,446.09,446.76,444.62,13083.86,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-29,79.62,80.17,80.64,77.83,95393.04,1.71,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-29,5697.06,5697.21,5698.97,5695.81,63910.09,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-29,461.35,461.65,462.32,460.49,60005.84,2.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-29,79.38,78.72,81.1,77.2,12645.52,-2.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-29,5848.23,5849.19,5851.03,5848.14,59934.45,1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-29,455.5,455.66,456.17,454.16,57593.39,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-29,78.69,79.16,80.49,78.61,74059.21,1.75,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-29,5718.17,5717.24,5718.32,5717.12,101218.64,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-29,445.05,444.84,446.26,443.07,35229.6,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-29,76.22,75.33,77,74.27,42912.53,1.68,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-29,5834.8,5834.19,5836.28,5833.21,30295.05,-0.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-29,452.26,453.09,453.36,451.1,74504.17,-0.36,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-29,79.21,78.5,81.07,76.71,103177.57,0.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-29,5716.27,5715.75,5716.6,5715.52,24928.6,-1.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-29,451.13,450.3,452.87,448.79,55606.51,3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-29,78.69,79.21,80.31,78.59,91105.03,-1.04,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-29,5791.98,5791.91,5793.17,5791.05,36476.07,0.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-29,457.16,457.04,458.56,456.72,106235.78,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-29,80.56,79.78,82.17,79.7,68067.8,-1.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-29,5871.87,5872.17,5873.96,5870.47,104647.13,-2.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-29,452.65,453.29,454.63,452.3,82065.25,-0.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-29,77.52,76.6,78.14,76.35,101338.95,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-29,76.88,77.11,78.59,76.79,77500.07,2.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-29,5723.36,5723.78,5725.19,5722.32,67339.56,-2.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-29,5670.51,5670.66,5672.18,5670.45,35307.24,-0.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-29,447.46,448.24,449.37,447.17,105400.05,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-29,453.64,454.51,455.75,453.25,41339.82,-0.06,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-29,79.06,78.59,80.36,78.06,22571.86,-2.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-29,81.16,80.83,81.94,80.14,26550.56,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-29,5839.7,5840.57,5841.13,5838.84,34809.56,2.99,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-29,5842.11,5842.72,5844.02,5840.39,71288.51,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-29,455.62,456.52,458.31,454.5,97450.67,-1.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-29,455.88,455.88,456.98,454.26,105632.31,2.3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-28,81.64,80.84,83.24,80.82,36285.34,0.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-28,5772.31,5772.66,5774.12,5770.74,56102.75,0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-28,455.69,454.93,456.2,453.73,68260.74,2.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-28,76.62,77.38,78.52,76.56,40326.48,0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-28,5654.88,5655.49,5655.88,5653.25,39916.83,2.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-28,451.74,450.98,453.05,450.68,44279.85,2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-28,78.76,77.84,79.78,76.91,31900.82,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-28,5790.5,5790.09,5791.94,5788.77,102512.73,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-28,462.18,461.51,463.94,460.69,87500.4,0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-28,78.5,77.74,79.87,75.75,52432.38,0.08,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-28,5892.45,5892.21,5892.62,5890.32,65417.56,0.24,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-28,445.26,445.55,446.75,444.39,27213.32,2.59,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-28,76.89,76.63,77.7,74.8,41519.47,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-28,5944.43,5943.61,5946.1,5942.24,104798.98,0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-28,445.49,445.84,446.4,444.6,82324.04,-2.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-28,77.79,77.91,79.06,77.08,31294.24,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-28,5849.95,5848.97,5850.55,5848.31,38034.32,-2.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-28,460.78,460.18,462.52,460.05,22558.32,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-28,80.14,80.21,81.08,78.61,50932.85,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-28,5697.52,5696.95,5699.21,5696.36,30664.06,-0.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-28,446.31,446.1,446.33,445.21,101539.89,1.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-28,79.4,79.09,80.55,77.38,24970.59,-0.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-28,80.75,81,82.43,79.98,76528.91,-2.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-28,5803.39,5802.69,5804.27,5800.72,83596.62,-2.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-28,5864.3,5865.18,5866.42,5864.28,55886.25,-0.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-28,449.91,449.49,451.64,449.29,105390.64,1.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-28,445.38,445.17,446.74,444.62,100388.07,0.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-28,79.99,80.73,81.3,78.39,100012.17,-2.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-28,78.11,78.53,79.93,76.2,85112.52,0.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-28,5789.06,5789.67,5789.91,5789,108373.86,0.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-28,5939.29,5939.98,5940.84,5938.47,46313.9,1.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-28,451.27,451.61,451.73,449.57,98841.1,1.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-28,447.75,448.39,448.58,447.37,63038.21,1.88,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-27,81.63,80.73,82.85,79.5,22322.46,-1.98,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-27,5782.36,5782.49,5784.29,5781.32,47029.37,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-27,446.04,446.48,448.43,445.67,29854.72,-2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-27,79.6,79.53,80.71,78.56,73953.26,1.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-27,5946.99,5947.33,5948.43,5945.87,38362.74,1.9,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-27,444.09,444.71,445.48,442.1,36392.8,0.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-27,79.08,79.02,79.79,77.55,55025.18,2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-27,5662.58,5661.81,5663.12,5661.81,98876.38,1.06,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-27,446.86,447.83,448.48,445,94807.68,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-27,76.78,76.93,78.24,76.34,76861.68,-2.74,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-27,5890.57,5890.7,5891.19,5888.83,14873.7,0.79,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-27,456.61,456.22,458.57,455.31,69759.22,-0.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-27,77.43,77.49,79.05,75.74,61957.67,-1.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-27,5865.41,5866.04,5866.53,5865.2,45735.69,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-27,454.05,453.54,455.33,452.72,12431.87,2.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-27,78.62,78.06,79.22,77.63,55331.78,0.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-27,5904.57,5904.02,5904.7,5903.47,35532.92,2.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-27,456.85,456.65,458.49,456.09,108935.03,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-27,78.03,78.73,78.75,76.65,107830.64,1.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-27,5656.26,5655.95,5656.36,5654.16,56912.83,1.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-27,454.13,454.56,454.98,453.33,63027.14,-1.05,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-27,80.55,80,81.42,79.06,92110.52,2.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-27,78.3,79.1,80.64,78.22,44366.11,1.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-27,5747.59,5747.45,5749.11,5746.02,47795.41,1.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-27,5713.36,5713.02,5714.43,5712.37,77364.98,2.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-27,447.83,447.57,449.8,445.64,40982.33,-2.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-27,446.24,446.16,447.33,445.72,21212.27,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-27,77.56,78.12,79.05,76.7,20145.52,0.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-27,80.37,80.94,81.64,79.93,67849.93,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-27,5679.24,5678.97,5679.34,5678.48,20311.23,-2.51,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-27,5732.28,5733.21,5733.32,5731.55,52503.16,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-27,450.28,449.94,451.38,448.96,99523.73,-1.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-27,448.01,448.41,449.57,447.25,15337.54,-1.88,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-26,78.71,78.09,79.57,77.43,13235.28,1.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-26,5674.23,5674.55,5675.78,5672.31,42617.28,-0.68,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-26,444.19,444.43,446.01,443.73,109627.25,0.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-26,79.76,78.78,81.5,78.42,42581.25,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-26,5835.65,5835.22,5837.63,5833.75,84368.13,-0.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-26,452.36,453.16,454.39,451.31,72204.98,0.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-26,77.33,77.32,78.36,76.7,52959.96,-0.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-26,5862.38,5861.81,5863.21,5860.92,19315.09,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-26,453.14,452.67,453.18,451.59,25835.29,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-26,76,76.33,76.6,74.08,57673.52,0.24,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-26,5655.73,5654.78,5656.75,5653.03,47116.06,2.64,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-26,442.59,443.58,445.09,442.3,18139.99,-1.78,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-26,77.83,77.01,79.01,75.84,59042.73,2.39,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-26,5799.95,5800.91,5801.53,5797.97,72365.3,1.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-26,453.66,453.55,454.12,452.63,89796.44,-1.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-26,77.98,77.52,78.89,77.35,35147.08,2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-26,5691.87,5692.33,5692.73,5690.84,78509.24,-2.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-26,458.74,458.66,459.37,458.16,56261.73,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-26,75.95,76.91,76.98,75.18,36881.24,1.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-26,5721.81,5721.64,5722.82,5721.07,26257.79,0.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-26,451.35,451.75,452.28,450.49,35209.96,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-26,78.25,77.75,79.08,76.22,12114.8,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-26,77.1,76.99,77.31,75.21,94071.82,1.63,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-26,5849.65,5848.65,5851.42,5847.38,10560.01,1.65,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-26,5813.25,5814.06,5815.18,5812.71,84923.08,-0.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-26,443.37,443.66,444.78,441.81,18677.05,-2.46,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-26,444.18,443.68,444.94,443.29,25396.98,2.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-26,81.53,80.95,81.69,79.36,104177.7,0.53,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-26,81.42,80.78,81.98,78.86,71593.18,1.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-26,5731.78,5731.57,5731.84,5730.36,101570.16,0.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-26,5832.81,5832.6,5833.72,5831.19,99710.27,1.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-26,464.44,463.48,466.19,462.19,89624.12,0.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-26,445.14,444.84,446.81,443.16,20170.84,2.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-25,78.43,77.69,78.57,77.18,53862.42,0.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-25,5830.6,5831.26,5832.58,5829.95,76254.73,-0.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-25,457.24,456.67,458.36,456.16,16884.52,0.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-25,78.78,78.48,78.79,77.58,82609.2,-1.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-25,5875.99,5876.27,5878.2,5875.3,27209.48,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-25,459.85,459.49,460.34,458.62,65464.82,0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-25,77.7,76.84,79.65,76.42,18744.68,0.51,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-25,5903.62,5903.67,5904,5902.11,87131.65,-2.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-25,452.85,452.16,454.51,450.34,107911.48,2.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-25,75.21,74.8,76.23,72.84,60771.85,-0.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-25,5865.77,5866.53,5867.59,5865.1,31778.13,-3,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-25,446.3,446.4,446.56,445.54,82824.36,0.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-25,80.37,80.28,80.89,80.25,67250.23,2.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-25,5810.12,5809.3,5811.02,5808.18,93981.25,-1.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-25,443.65,444.27,444.94,443.25,52019.58,2.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-25,80.19,80.99,82.6,78.81,84673.87,-1.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-25,5755.34,5754.38,5755.71,5753.76,50235.5,1.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-25,459.22,459.62,460.35,459,87871.25,2.75,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-25,78.59,79.11,79.15,77.35,14737.57,2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-25,5912.49,5912.48,5913.03,5911.61,95269.78,0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-25,446.54,446.55,448.16,445.97,14512.94,1.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-25,79.95,80.58,81.95,79.07,108792.09,-1.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-25,78.73,77.94,79.96,77.4,19192.58,-0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-25,5762.12,5762.15,5763.19,5761.54,41647.96,-1.31,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-25,5897.52,5898.34,5899.17,5897.49,75290.78,-1.68,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-25,461.73,462.03,463.32,461.09,102830.86,0.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-25,446.33,446.81,448.17,445.54,35888.42,-2.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-25,76.88,76.81,78.33,74.86,54844.39,-2.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-25,79.58,80.34,81.87,78.72,14105.03,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-25,5936.53,5936.08,5937.26,5934.38,47177.28,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-25,5720.62,5719.66,5721.62,5719.03,39409.5,-1.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-25,462.33,463.2,463.83,461.43,53950.69,0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-25,448.96,449.55,451.01,447.4,60128.72,-0.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-22,79.17,79.79,80.96,77.4,43947.8,0.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-22,5882.63,5883.16,5884.69,5881.37,77532.55,1.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-22,450.26,449.28,450.33,447.91,34300.89,-1.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-22,76.35,76.87,78.44,74.55,13396.72,-0.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-22,5940.77,5941.17,5942.07,5939.93,47992.82,1.56,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-22,450.59,451.21,452.29,449.4,89366.28,-2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-22,80.06,79.42,80.72,79.15,13484.25,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-22,5922.72,5922.43,5924.4,5922.07,97475.38,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-22,460.91,460.68,462.65,460.66,59265.37,2.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-22,74.49,74.43,76.21,74.31,109415.17,2.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-22,5707.29,5706.99,5709.25,5706.96,19999.8,-1.59,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-22,460.04,460.13,461.62,458.15,74611.34,0.34,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-22,80.22,79.58,82.21,78.56,45616.6,-0.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-22,5808.63,5807.93,5809.03,5807.79,60795.3,2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-22,452.54,453.04,454.57,451.57,35171.06,2.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-22,79.74,79.75,80.89,78.12,33482.71,-0.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-22,5836.17,5836.07,5837.3,5835.03,31630.21,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-22,455.2,454.41,456.25,453.98,76277.08,2.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-22,80.22,79.67,81.69,78.38,54552.21,2.53,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-22,5847.35,5848.33,5850.08,5845.85,97258.28,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-22,459.82,460.27,461.05,459.54,80358.83,0.51,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-22,78.22,77.48,78.83,77.48,18177.01,0.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-22,77.12,76.34,78.32,76.14,67744.83,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-22,5851.09,5851.46,5853.03,5849.94,93921.41,-1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-22,5816.41,5815.81,5817.45,5815.74,62522.34,2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-22,449.4,448.96,449.85,448.94,108597.05,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-22,461.19,461.42,462.61,459.77,11662.94,2.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-22,79.93,80.36,80.6,79.73,78059.8,-1.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-22,78.82,77.9,79.14,77.71,13064.48,2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-22,5686.85,5686.85,5688.71,5684.9,58723.62,0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-22,5758.28,5757.35,5759.92,5756.21,47797.87,1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-22,449.44,449.84,449.86,448.38,96200.46,1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-22,443.43,443.65,445.33,442.41,71819.51,-1.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-21,79.97,80.48,81.25,78.09,87319.75,-1.35,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-21,5870.02,5869.13,5871.86,5867.54,19541.99,-2.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-21,458.9,458.11,460.9,456.55,33112.63,2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-21,79.87,80.62,82.3,79.52,107328.61,1.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-21,5722.64,5722.8,5723.49,5721.11,88264.34,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-21,461.2,461.43,462.13,459.74,23385.67,0.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-21,80.93,80.67,82.27,79.82,13356.5,0.29,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-21,5774.54,5774.79,5774.97,5772.71,105065.31,1.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-21,451.19,450.79,452.51,449.26,36066.82,-1.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-21,75.27,75.79,76.46,74.01,74004.93,-0.52,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-21,5906.63,5906.48,5907.57,5905.41,25315.99,0.16,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-21,453.63,454.52,454.98,453.44,109779.35,0.93,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-21,79.46,78.63,81.08,76.76,31985.29,2.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-21,5873.3,5873.74,5875.38,5871.41,87859.07,2.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-21,456.72,456.45,458.09,456.44,68113.01,-1.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-21,79.19,78.47,80.86,77.54,15915.55,0.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-21,5873.84,5873.67,5875.38,5871.77,104934.94,0.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-21,446.46,446.34,448.39,445.36,21212.76,-0.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-21,77.73,77.78,79.6,77.06,95915.31,0.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-21,5933.17,5933.65,5934.29,5932.69,102438.33,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-21,451.96,451.92,452.12,450.19,51814.94,-2.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-21,79.61,79.28,79.91,79.25,16894.45,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-21,76.78,76.74,77.69,76.14,68324.64,-1.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-21,5795.56,5795.29,5797.49,5794.96,63768.24,0.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-21,5861.65,5862.31,5863.97,5860.5,56286.12,-0.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-21,448.52,449.11,450.19,447.26,53995.93,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-21,461.26,460.34,463.09,459.84,86461.01,0.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-21,76.54,77.51,79.34,76.04,69387.82,1.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-21,76.13,76.72,77.79,74.65,25813.31,0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-21,5860.03,5859.93,5860.98,5858.42,77569.49,-1.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-21,5770.36,5770.17,5771.56,5769.81,80910.4,1.34,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-21,462.64,462.23,463.08,461.9,101766.64,2.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-21,454.44,455.27,455.39,452.96,100631.46,-0.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-20,77.56,78.07,79.14,77.43,15691.53,-2.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-20,5690.86,5690.77,5691.22,5689.21,46516.64,0.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-20,453.44,453.25,454.4,452.03,85193.23,1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-20,77.36,77.02,77.39,75.57,20827.4,0.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-20,5665.12,5664.23,5665.38,5663.02,94978.62,1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-20,454.62,455.28,455.35,454.27,90688.5,2.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-20,78.27,78.65,79.89,76.65,15814.82,-3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-20,5700.44,5701.4,5701.86,5698.69,39723.65,-2.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-20,450.1,450.93,452.09,449.75,102266.37,0.49,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-20,76.25,77.14,78.51,75.42,13521.02,2.14,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-20,5813.47,5814.08,5814.48,5813.14,87556.36,0.13,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-20,454.73,454.92,456.49,453.62,41055.16,1.99,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-20,78.69,78.79,80.11,78.02,87124.47,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-20,5840,5840.63,5841.66,5838.91,13358.38,-1.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-20,462.33,463.29,464.59,461.06,21988.45,0.51,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-20,78.55,79.49,79.87,78.37,80303.49,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-20,5773.96,5774.57,5774.93,5772.6,72518.16,0.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-20,449.21,448.25,449.79,447.29,26886.73,-0.41,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-20,78.53,78.86,79.96,76.61,91662.74,-2.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-20,5789.55,5789.62,5790.35,5788.35,107262.04,2.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-20,446.8,445.93,447.19,444.89,92280.36,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-20,81.29,80.79,81.7,80.44,86123.45,0.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-20,76.37,77.16,77.72,75.33,29912.01,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-20,5675.77,5675.31,5676.66,5674.31,104818.78,2.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-20,5748.75,5748.57,5750.05,5747.5,39912.6,-0.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-20,452.87,452.15,453.37,450.61,19428.63,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-20,444.62,445.28,445.71,443.27,62370.69,-1.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-20,78.22,79.22,79.48,77.05,75505.03,-1.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-20,78.24,79.01,79.45,76.74,34065.14,-0.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-20,5660.78,5661.45,5662.92,5660.72,29747.86,-0.31,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-20,5853.73,5854.71,5856.55,5852.73,86727.5,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-20,448.55,448.76,448.91,447.42,56038.87,1.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-20,453.62,453.97,454.34,452.78,99814.53,-0.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-19,80.68,80.92,80.98,80.01,47554.95,2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-19,5660.75,5661.14,5661.32,5659.36,98442.16,-2.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-19,448.22,447.55,448.29,447.04,94801.07,-1.32,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-19,76.96,76.03,78.02,75.78,70848.3,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-19,5854.94,5854.32,5855.92,5853.63,38482.72,-2.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-19,447.3,446.73,448.23,446.43,22415.92,-2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-19,76.83,76.47,76.83,76.22,40902.7,-0.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-19,5685.79,5686.26,5688.17,5684.98,74862.3,0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-19,451.06,450.44,452.75,450.16,25234.5,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-19,73.82,74.57,76.3,72.47,109264.42,-0.8,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-19,5674.76,5675.06,5675.47,5673.92,74920.62,-1.44,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-19,448.69,449.65,450.23,446.94,79068.54,1.77,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-19,78.37,78.88,79.63,78.25,62402.92,-2.19,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-19,5875.8,5875.75,5877.36,5874.97,58750.79,-2.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-19,446.17,446.91,447.91,445.86,108748.28,2.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-19,78.26,78.04,79.9,77.31,48987.43,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-19,5732.58,5732.55,5733.79,5731.43,39097.54,-1.73,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-19,453.56,452.64,455.39,450.71,48452.89,2.66,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-19,76.04,76.85,77.04,74.07,59984.58,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-19,5803.39,5803.11,5804.66,5801.65,101087,-1.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-19,452.77,452.02,453.35,450.96,38259.55,-0.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-19,77.57,77.28,77.71,76.45,19535.67,-0.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-19,80.29,80.59,82.15,79.84,23763.81,-0.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-19,5936.96,5936.57,5937.62,5935.93,14778.57,0.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-19,5819.17,5819.77,5821.48,5818.1,76026.17,-0.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-19,445.01,445.5,446.39,443.91,64790,-0.69,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-19,463.18,463.48,464.58,462.61,100494.21,2.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-19,76.83,76.16,78.63,74.44,99691.06,1.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-19,76.74,76.76,77.07,75.11,54008.35,-2.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-19,5933.47,5934.37,5934.99,5932.16,16674.06,0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-19,5688.97,5688.05,5690.13,5686.18,79522.27,2.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-19,448.03,448.74,449.59,447.77,50968.51,-1.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-19,457.34,457.44,459.11,455.72,45656.68,-1.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-18,78.32,78.24,80.19,76.84,83096.26,0.98,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-18,5731.25,5730.37,5732.23,5728.74,97743.42,-0.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-18,457.42,456.8,457.7,456.53,23644.72,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-18,76.18,76.54,77.7,74.47,54865.02,2.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-18,5849.12,5848.69,5849.16,5848.15,63096.82,1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-18,458.68,457.83,460.5,457.58,22166.42,1.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-18,78.33,77.44,78.41,76.08,95869.65,-1.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-18,5698.52,5699.09,5700.78,5697.2,78012.9,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-18,453.23,452.84,455.17,452.48,89989.37,2.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-18,73.26,73.09,73.84,72.5,89486.86,2.84,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-18,5825.77,5826.13,5827.72,5824.24,62223.5,-1.72,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-18,453.54,453.24,454.42,451.97,52485.32,-2.29,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-18,77.83,78.06,78.35,77.45,37579.84,-2.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-18,5870.32,5871.03,5872.54,5869.65,53864.34,0.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-18,452.71,452.99,453.83,452.32,13570.68,-1.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-18,77.14,77.18,77.79,76.91,67378.12,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-18,5693.29,5693.32,5694.24,5691.41,70648.89,0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-18,449.9,448.93,450.58,447.17,95794.27,1.12,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-18,80.39,79.54,80.97,78.15,52830.02,-2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-18,5946.35,5945.88,5947.64,5944.37,54825.07,2.96,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-18,463.48,463.19,464.97,461.65,85086.23,-2.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-18,75.53,76.39,76.62,75.47,94207.3,1.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-18,80.17,79.22,80.35,78.6,34443.03,2.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-18,5918.87,5918,5920.43,5916.96,12114.08,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-18,5862.97,5862.67,5863.3,5861.04,49964.73,-0.46,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-18,446.72,445.91,447.77,445.59,14162.68,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-18,456.16,456.16,456.62,455.3,64627.44,-0.79,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-18,76.83,77.77,78.03,75.91,92851.85,2.92,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-18,79.66,79.31,80.25,77.67,59140.61,1.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-18,5846.93,5847.08,5848.32,5846.79,77076.72,-0.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-18,5783.62,5783.8,5783.91,5783.45,90495.89,-1.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-18,452.05,452.01,452.24,451.68,70234.44,2.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-18,451.7,451.51,452.89,450.99,12117.68,-1.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-15,78.36,78.18,80.3,77.11,61219.58,2.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-15,5799.58,5798.9,5801.45,5798.72,56717.73,-1.25,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-15,451.15,451.14,452.08,450.99,74861.54,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-15,77.62,77.08,77.63,76.31,35429.22,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-15,5681.43,5680.77,5682.08,5679.92,88318.07,2.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-15,457.38,456.93,458.79,455.51,39022.78,0.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-15,79.04,80.03,81.59,78.21,23307.99,1.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-15,5920.35,5921.29,5922.06,5918.81,45243.8,2.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-15,459.76,460.05,460.52,458.34,91525.59,-1.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-15,74.87,75.13,76.7,74.69,80734.08,-1.25,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-15,5662.67,5662.88,5663.7,5661.08,32359.69,-2.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-15,452.44,453.02,453.54,452.36,87934.27,-1.9,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-15,76.49,75.97,77.96,75.48,34551.62,1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-15,5766.55,5767.2,5767.89,5766.54,27964.13,1.78,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-15,443.93,444.78,445.05,443.08,98999.56,1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-15,76.2,76.08,77.9,75.96,58347.24,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-15,5867.36,5868.12,5868.26,5867.03,58595.08,2.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-15,456.94,457.34,458.09,455.38,40835.49,-2.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-15,79.03,79.55,81.36,78.9,54864.85,0.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-15,5785.46,5785.04,5787.08,5783.75,73815.13,-0.09,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-15,447.93,447,448.09,445.36,13206.15,2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-15,80.36,80,80.71,79.55,13356.09,0.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-15,78.97,79.13,81.01,78.82,100109.89,2.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-15,5830.44,5831.2,5832.93,5829.18,22549.94,-0.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-15,5800.57,5800.98,5802.09,5799.71,50850.51,-2.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-15,452.35,451.39,453.56,450.06,60207.18,-0.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-15,446.07,445.53,447.63,445.02,99767.93,0,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-15,77.6,77.66,78.99,77.52,49942,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-15,78.7,78,78.77,77.8,103664.49,1.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-15,5916.23,5916.17,5917.42,5915.36,88978.22,2.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-15,5766.03,5766.45,5767.33,5765.49,33131.4,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-15,455.66,455.24,457.03,453.68,74716.73,1.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-15,445.36,445.68,446.16,443.9,36065.21,2.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-14,80.61,80.48,80.93,80.25,94402.64,-0.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-14,5791.49,5792.02,5792.81,5790.28,91005.66,2.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-14,446.26,447.15,448.61,445.86,44803.46,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-14,77.36,77.75,78.16,76.78,102535.06,1.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-14,5695.37,5694.59,5697.19,5693.72,54070.02,-0.07,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-14,455.06,455.29,456.22,453.68,42978.98,0.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-14,80.62,80.06,81.59,78.78,96789.3,-1.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-14,5881.96,5881.74,5882.28,5881.24,86790.53,0.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-14,461.65,461.11,462.48,460.28,73357.27,-0.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-14,73.71,73.88,74.27,72.91,100901.78,-0.48,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-14,5681.11,5680.91,5681.52,5680.15,50998.58,1.32,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-14,450.38,449.6,450.69,448.9,109978.09,-2.17,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-14,78.64,79.39,79.89,76.88,35887.79,-1.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-14,5915.93,5916.12,5916.8,5914.14,46851.88,1.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-14,451.24,450.28,452.51,448.66,90723.77,2.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-14,79.71,79.47,81.06,77.75,81307.68,-1.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-14,5760.76,5760.39,5761.28,5759.92,68403.72,-2.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-14,454.22,453.73,455.72,451.76,59554.66,1.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-14,78.66,78.9,79.36,76.93,18165.19,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-14,5923.26,5924.17,5924.87,5921.4,103256,2.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-14,457.47,456.81,457.8,456.37,82615.97,-1.89,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-14,79.6,80.21,81.39,78.89,41123.84,-2.86,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-14,79.79,80.16,80.91,79.78,32614.79,1.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-14,5770.75,5770.61,5771.5,5770.55,28788.56,1.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-14,5737.45,5736.47,5738.02,5736.35,14167.36,1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-14,447.34,448.34,448.35,446.68,46930.92,-1.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-14,449.36,449.94,451.44,447.79,63094.88,0.71,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-14,76.49,76.33,78.08,75.05,103500.29,-1.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-14,77.03,77.83,79.57,76.97,56573.43,-0.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-14,5913.29,5913.98,5914.8,5913.07,26560.06,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-14,5780.64,5780.68,5782.64,5779.98,15274.36,-0.15,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-14,442.9,443.79,443.84,442.73,30109.84,1.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-14,458,457.57,459.92,457.18,38797.7,1.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-13,77.52,77.35,78.66,76.33,26330.75,1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-13,5815.25,5815.85,5816.99,5814.49,73626.51,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-13,452.02,453,453.97,450.81,89238.04,1.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-13,78.14,77.71,78.7,77.21,18026.73,1.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-13,5798.79,5798.83,5799.29,5797.63,33753.42,2.42,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-13,452.54,451.61,453.66,450.05,92850.04,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-13,78.02,78.51,80.28,76.23,105753.84,0.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-13,5696.34,5696.15,5697.75,5695.84,89929.21,-1.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-13,455.16,455.19,455.34,454.53,103618.66,2.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-13,73.36,73.44,74.05,72.19,13010.52,-2.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-13,5802.75,5802.15,5803.14,5800.23,105618.01,-0.31,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-13,449.16,448.39,451.06,447.69,61355.04,-0.5,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-13,77.18,77.39,77.46,75.26,36277.49,1.72,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-13,5836.81,5837.23,5838.32,5836.66,71777.36,2.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-13,461.59,462.14,463.2,461.24,86077.81,-0.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-13,79.15,79.81,81.69,77.23,88203.01,1.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-13,5911.83,5911.7,5911.99,5910.01,73895.81,2.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-13,445.81,446.58,446.86,444.37,96286.92,1.69,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-13,79.4,80.21,82.07,77.6,73711.2,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-13,5859.36,5858.63,5859.43,5857.13,68046.57,-1.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-13,454.42,453.87,455.32,452.22,17416.2,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-13,76.03,76.64,78.42,74.58,20104.95,2.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-13,78.69,78.49,80.32,76.7,43903.48,2.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-13,5695.84,5696.75,5696.97,5695.7,101033.81,-0.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-13,5831.04,5831.11,5832.89,5830.9,61637.11,0.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-13,450.78,450.49,452.3,448.99,25462.8,-2.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-13,447.88,448.56,450.43,447.82,101401.6,0.33,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-13,79.46,80.4,80.5,78.58,79257.86,-2.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-13,78.94,78.46,79.23,77.77,99199.54,2.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-13,5913.49,5913.35,5915.26,5911.92,87400.41,-0.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-13,5816.51,5817.03,5818.85,5815.15,97897.96,1.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-13,461.79,461.35,462.22,460.29,50135.14,0.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-13,457.43,458.14,459.57,456,39216.64,2.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-12,75.7,76.22,76.96,74.86,21467.23,1.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-12,5721.7,5720.94,5723.55,5720.49,52068.55,0.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-12,459.72,459,460.67,458.54,83581.2,-2.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-12,80.84,79.95,81.05,79.88,61250.16,-0.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-12,5808.96,5809.03,5810.15,5807.28,63675.69,0.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-12,462.11,462.62,464.33,462.02,86766.68,-0.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-12,81.25,80.43,82.79,79.67,20793.29,2.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-12,5898.19,5897.35,5899.59,5896.39,39094.19,2.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-12,449.9,449.99,451.67,448.9,23492.82,0.81,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-12,73.64,74.3,74.81,71.98,15770.93,2.87,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-12,5888.43,5889.35,5889.54,5886.47,25028.31,-1.8,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-12,456.88,456.17,457.98,455.05,101975.83,2.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-12,77.4,77.42,78.47,76.47,63507.67,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-12,5846.3,5846.45,5847.02,5844.62,105362.03,1.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-12,461.58,461.33,462.65,460.58,64320.82,1.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-12,79.18,78.22,80.72,77.91,71382.63,1.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-12,5756.37,5756.04,5757.44,5755.55,85365.3,2.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-12,451.94,452.34,453.5,450.59,93240.22,2.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-12,79.95,79.76,81.07,79.38,54174.26,1.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-12,5854.22,5854.09,5855.46,5852.8,45297.41,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-12,446.24,446.4,446.88,444.94,87110.48,0.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-12,76.31,77.12,77.99,75.9,49825.64,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-12,78.01,78.93,79.15,77.56,105310.34,2.51,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-12,5932.96,5932.03,5934.84,5931.74,22842.06,0.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-12,5841.68,5840.86,5842.02,5838.99,79246.12,-2.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-12,451.79,451.04,453.76,449.64,15534.22,-1.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-12,456.4,456.15,457.55,454.82,74185.97,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-12,80.12,80.69,81.36,78.61,106644.86,2.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-12,79.14,78.6,80.03,77.72,95828.28,-1.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-12,5692.58,5692.62,5693.14,5691.51,39481.16,0.1,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-12,5694.66,5694.42,5694.76,5694.03,24569.29,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-12,449.27,448.73,449.27,448.46,27513.48,0.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-12,459.3,459.98,461.62,457.64,70018.68,1.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-11,77.96,78.37,79.42,76.73,35645.07,-0.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-11,5845.61,5845.32,5845.77,5843.7,45289.14,2.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-11,443.26,443.85,445.04,441.31,68771.63,0.15,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-11,80.08,79.99,81.93,78.32,79479.91,0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-11,5837.2,5836.37,5838.21,5834.49,22860.41,1.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-11,450.64,451.47,452.97,450.46,40044.24,-1.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-11,76.87,77.04,78.35,76.5,109376.75,2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-11,5775.94,5776.81,5778.55,5775.77,51096.79,1.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-11,455.19,454.78,456.09,454.6,29740.82,-1.63,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-11,77.28,76.97,79.26,75.27,55669.09,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-11,5665.05,5665.12,5665.15,5663.88,76884.14,1.63,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-11,457.22,457.54,458.68,457.08,46955.38,2.04,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-11,77.55,77.47,78.2,77.29,101526.24,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-11,5667.03,5666.45,5667.92,5665.34,76477.54,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-11,452.27,453.19,454.94,452.14,103111.74,-2.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-11,79.13,78.9,79.31,77.77,31398.95,-1.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-11,5715.42,5715.28,5716.57,5713.89,85584.15,-2.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-11,462.7,462.14,463.55,460.25,17634.49,1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-11,79.65,80.45,82.21,78.77,46381.33,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-11,5771.78,5771.86,5771.93,5770.62,84152.91,-2.69,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-11,445.18,445.43,446.34,443.31,14025.59,1.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-11,79.29,79.25,80,78.21,12126.5,2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-11,76.68,77.56,78.71,75.22,24319.93,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-11,5756.89,5757.68,5758.56,5755.57,85147.3,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-11,5672.91,5673.78,5674.56,5670.92,54191.71,2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-11,445.87,445.07,447.44,443.52,51138.07,0.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-11,454.64,455.5,456.01,454.32,26908.79,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-11,76.74,76.03,76.75,74.45,83042.59,1.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-11,76.52,76.49,77.1,76.41,32169.17,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-11,5929.65,5929.99,5930.72,5929.63,34705.69,2.68,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-11,5818.07,5818.15,5820.12,5817.06,109102.62,0.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-11,457.86,457.53,459.47,456.42,104008.83,0.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-11,446.08,446.21,447.95,444.85,69618.35,1.53,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-08,77.4,77.63,78.8,76.4,43440.4,-0.56,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-08,5655.81,5656.78,5658.69,5655.2,82486.29,2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-08,444.6,445,445.13,443.56,56880.18,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-08,76.24,76.61,78.21,75.44,91070.5,1.65,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-08,5728.49,5729.34,5729.47,5726.86,60939.27,1.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-08,462.15,462.48,463.15,460.81,78264.1,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-08,77.61,78.42,80.09,76.52,83725.05,-0.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-08,5750.22,5749.37,5750.91,5748.06,65216.08,2.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-08,450.75,451.33,452.12,448.8,109873.48,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-08,77.84,77.77,78.94,77.06,99400.57,2.19,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-08,5942.78,5942.06,5943.96,5941.13,102258.9,-0.75,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-08,446.31,446.13,447.46,446.01,67356.62,0.38,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-08,76.54,76.42,78.35,75.25,80044.12,-2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-08,5713.4,5713.59,5714.94,5712.63,55259.74,1.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-08,449.01,448.47,450.58,446.66,56721.33,2.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-08,81.46,80.62,82.09,79.79,21849.81,2.35,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-08,5728.32,5727.98,5729.4,5727.61,34030.47,0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-08,448.23,447.92,448.89,446.02,10592.89,-1.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-08,79.3,78.47,79.56,77.29,44413.25,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-08,5808.77,5808.53,5809.16,5807.22,107507.88,-1.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-08,455.66,456.2,457.12,455.02,77602.96,-0.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-08,79.92,80.32,81.22,78.87,30931.11,0.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-08,81.21,80.45,83.02,80.17,53483.59,-2.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-08,5820.9,5821.29,5822.68,5819.59,21190.45,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-08,5685.88,5686.3,5686.87,5685.02,29596.54,1.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-08,461.31,461.26,461.63,460.18,105683.17,0.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-08,448.65,449.27,450.06,448.32,103317.39,0.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-08,76.07,76.43,77.65,75.68,93652.88,-2.76,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-08,76.21,76.02,77.62,74.5,89478.9,2.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-08,5707.8,5708.51,5710.31,5706.25,103184.24,-1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-08,5889.39,5889.59,5890.92,5888.38,81628.54,-1.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-08,444.21,445.03,446.66,443.73,86647.07,0.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-08,452.97,452.07,454.3,450.93,81002.74,-0.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-07,81.04,80.59,81.88,78.9,17861.1,1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-07,5778.15,5778.46,5778.46,5777.49,86950.88,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-07,452.03,451.5,453.85,451.06,47837,1.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-07,79.71,80.65,81.17,78.48,54824.92,-0.97,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-07,5689.69,5690,5690.69,5688.45,108045.92,0.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-07,458.18,457.71,459.06,457.1,106318.66,0.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-07,78.4,78.96,80.57,77.53,80473.89,2.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-07,5902.56,5901.86,5904.28,5901.78,70643.76,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-07,445.43,446.28,448.21,445.2,89047.25,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-07,74.58,75.55,77.4,72.66,19181.45,1.01,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-07,5664.49,5663.51,5665.49,5663.15,88652.77,-0.73,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-07,459.46,458.52,459.82,457,78202.87,1.05,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-07,77.66,78.42,79.83,76.12,106846.1,2.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-07,5719.71,5719.19,5720.09,5718.81,12912.15,1.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-07,444.57,445.11,445.76,443.95,49599.85,2.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-07,77.89,76.93,78.71,76.65,89537.56,0.43,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-07,5932.58,5932.51,5932.78,5932.13,78906.46,-2.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-07,460.47,460.87,461.72,459.2,101738.69,0.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-07,81.24,80.28,82.89,78.89,44084.78,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-07,5833.87,5834.05,5835.87,5832.27,108894.25,-1.43,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-07,454.72,454.92,456.13,453.63,84700.94,0.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-07,76.32,77.27,78.46,75.19,18040.38,1.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-07,78.62,78.08,80.16,77.83,107856.89,1.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-07,5753.47,5754.18,5754.47,5753.09,53262.6,1.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-07,5804.97,5805.89,5806.55,5804.69,41941.64,-2.89,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-07,447.02,446.3,448.69,444.7,26074.83,-1.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-07,461.32,462.31,463.56,459.6,61019.25,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-07,80.83,80.69,82.7,80.69,28044.7,2.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-07,76.99,76.44,78.7,75.74,12750.08,-0.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-07,5832.97,5832.42,5834.88,5831.02,88532.96,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-07,5741.36,5742.32,5742.77,5740.05,16750.49,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-07,451.47,451.85,452.48,449.5,53651.84,2.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-07,457.14,456.58,457.27,456.32,13988.31,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-06,76.46,77.43,78.15,76.26,97413.6,-1.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-06,5707.81,5707.91,5708.95,5706.22,18561.59,2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-06,455.74,455.39,456.64,453.91,62882.69,-0.39,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-06,81.41,80.42,82.81,80.13,62087.6,1.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-06,5733.59,5733,5734.23,5732.87,105165.06,-2.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-06,450.95,451.59,453.42,449.48,91264.75,-0.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-06,80.99,80.86,82.61,80.08,64830.23,1.4,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-06,5944.27,5944.1,5944.5,5943.38,15574.6,2.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-06,450.34,450.66,451.2,450.18,58893.27,-2.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-06,77.67,76.78,79.46,76.59,76237.82,-1.74,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-06,5935.83,5935.88,5937.73,5934.41,107871.45,-1.04,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-06,445.51,444.93,446.22,443.87,35367.59,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-06,78.4,79.08,79.54,77.56,74672.13,1.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-06,5760.37,5760.04,5760.85,5758.18,81960.94,-1.87,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-06,452.56,453.36,454.48,451.31,12955.3,1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-06,77.01,77.38,79.25,76.42,52774.42,-0.29,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-06,5660.83,5660.06,5662.56,5659.09,97944.31,1.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-06,462.57,462.69,464.57,461.27,90073.78,-0.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-06,79.6,80.26,80.61,78.43,50410.7,0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-06,5723.32,5724.1,5724.47,5721.59,26989.54,0.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-06,456.31,456.23,457.56,454.71,51641.13,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-06,77.86,77.88,79.1,76.7,72538.39,-1.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-06,77.3,78,78.5,75.86,90362.12,-1.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-06,5709.83,5709.85,5710.46,5708.93,76950.15,-2.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-06,5739.64,5740.38,5742.16,5739.13,41720.39,1.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-06,463.14,463.01,463.73,462.08,10535.53,1.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-06,446.15,445.26,447.21,443.39,90306.16,-2.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-06,76.68,76.4,78.37,76.04,94261.56,-0.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-06,75.85,76.3,78.01,74.5,64700.59,2.84,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-06,5855.63,5855.29,5856.78,5853.75,43757.55,-1.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-06,5860.98,5860.18,5861.65,5858.31,39590.05,-0.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-06,450.77,451.21,452.42,450.68,47540.54,-1.36,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-06,458.17,457.53,460.08,456.03,71839.03,-0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-05,77.87,77.28,78.08,77.11,106870.58,1.63,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-05,5678.99,5679.12,5679.62,5677.18,91468.02,-2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-05,447.77,447.65,449.69,445.96,96450.65,-1.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-05,80.55,79.65,81.92,77.76,105216.36,1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-05,5932.04,5931.86,5932.37,5930.48,88603.9,1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-05,461.39,462,462.22,461.23,10234.29,-2.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-05,79.01,78.3,79.53,76.79,109278.21,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-05,5933.09,5932.3,5933.67,5931.42,108003.99,-0.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-05,447.51,446.66,449.2,446.6,84831.4,-0.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-05,74.89,74.19,76.01,73.44,69407.22,1.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-05,5918.86,5918.08,5919.15,5916.73,81661.59,0.89,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-05,444.88,445.14,446.82,444.28,22679.76,-0.6,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-05,80.48,80.21,82.2,79.08,83671.54,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-05,5755.61,5754.79,5757.04,5753.5,91030.8,1.12,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-05,460.52,460.81,460.9,459.39,103807.52,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-05,75.6,76.52,78.29,74.09,100290.87,1.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-05,5725.8,5725.21,5726.28,5725.03,43434.75,0.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-05,462.84,462.6,464.09,461.87,101639.78,1.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-05,77.13,76.87,79.02,76.61,25745.18,2.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-05,5669.02,5669.36,5670.02,5667.14,73160.1,-0.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-05,443.73,444.17,444.61,442.79,27533.27,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-05,79.8,80.26,80.56,78.26,103602.15,1.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-05,78.21,78.79,79.62,77.64,33974.15,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-05,5851.53,5852.43,5853.21,5850.12,104808.56,-0.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-05,5946.8,5946.32,5948.59,5945.8,100805.56,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-05,461.52,462.04,462.09,459.64,28450.91,-1.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-05,460.74,460.9,461.97,458.8,85015.05,0.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-05,77.11,76.47,77.69,75.1,66618.86,-0.03,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-05,75.59,76.28,77.03,75.53,78738.27,-0.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-05,5680.16,5679.75,5680.29,5679.72,66379.4,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-05,5894.23,5894.35,5895.63,5892.62,65891.4,-2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-05,456.28,457.06,459.06,455.34,18814.56,1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-05,463.87,463.1,464.04,461.81,67167.71,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-04,76.84,77.36,79.06,75.59,63336.51,1.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-04,5696.01,5696.06,5697.68,5694.09,79710.03,2.37,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-04,458.26,457.34,459.48,455.78,98917.47,0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-04,80.22,79.72,80.94,79.01,49339.32,2.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-04,5698.78,5698.72,5699.16,5698.53,22072.33,2.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-04,448.3,449.08,450.91,446.95,79305.62,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-04,79.5,80.03,80.83,78.04,53004.15,-2.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-04,5764.63,5764.96,5766.37,5764.52,24451.66,2.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-04,459.49,460.37,460.54,458.14,57422.13,2.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-04,78.36,77.46,79.35,77.18,71373.44,0.17,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-04,5838.85,5837.88,5839.39,5837.57,65996.87,2.25,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-04,446.91,446.84,448.59,446.75,32305.88,1.95,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-04,80.01,79.37,80.53,78.1,62806.11,0.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-04,5737.71,5737.58,5738.6,5736.92,55442.28,2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-04,456.26,456.45,457.84,455.6,15197.9,2.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-04,76.55,76.02,77.31,75.26,44873.72,0.44,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-04,5750.15,5749.34,5752.01,5747.58,91716.28,-2.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-04,448.49,449.31,449.33,447.37,47005.67,2.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-04,75.86,75.95,77.06,75.4,97062.29,-2.17,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-04,5710.93,5711.37,5712.46,5710.88,64062.75,1.07,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-04,459.03,458.08,460.89,457.93,41239.64,0.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-04,79.74,79.91,80.17,78.49,39760.78,0.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-04,81.17,80.41,81.3,78.92,10989.23,1.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-04,5733.31,5733.32,5734.22,5731.84,65517.94,-2.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-04,5775.8,5774.98,5776.17,5773.16,19999.44,0.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-04,453.32,452.91,453.67,452.65,46712.88,1.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-04,444.5,444.83,446.22,444.29,36221.62,0.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-04,77.49,77.34,79.31,76.17,64083.84,-0.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-04,79.21,79.42,81.25,77.3,24353.2,2.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-04,5721.8,5721.2,5723.14,5720.95,73299.4,0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-04,5762.7,5763.25,5763.8,5761.81,47075.83,-2.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-04,450.41,450.61,451.01,449.49,39202.19,2.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-04,461.16,461.98,462.99,460.85,48545.56,0.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-11-01,76.69,76.12,77.71,75.44,36095.25,1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-11-01,5872.43,5872.75,5874.73,5872.34,14993.49,1.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-11-01,462.25,461.81,464.03,460.21,33585.67,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-11-01,78.9,78.19,79.58,77.11,75944.7,2.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-11-01,5654.64,5654.07,5654.71,5652.26,44771.51,-1.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-11-01,444.78,444.35,445.11,443.07,17899.38,-1.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-11-01,79.99,79.09,81.1,77.63,107869.1,-2.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-11-01,5829.72,5829.61,5830.87,5829.27,102363.07,1.99,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-11-01,451.42,451.7,453.23,450.94,100220.76,0.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-11-01,74.95,74.71,75.63,74.7,50010.8,1.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-11-01,5729.05,5729.61,5730.48,5727.89,21213.78,1.25,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-11-01,460.23,460.33,460.88,458.8,82314.8,2.17,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-11-01,80.54,79.95,81.34,79.14,24283.84,-1.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-11-01,5844.41,5844.21,5845.97,5842.9,88975.8,1.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-11-01,455.71,454.86,456.59,453.12,15293.61,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-11-01,81.18,80.68,81.25,80.07,96857.54,0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-11-01,5741.79,5742.49,5743.03,5740.51,41459.79,2.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-11-01,449.21,448.32,449.85,447.25,23916.22,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-11-01,77.42,78.2,79.71,77.14,46110.33,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-11-01,5816.07,5817.01,5818.01,5815.58,83012.43,-2.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-11-01,460.92,459.97,462.54,459.18,95819.93,1.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-11-01,76.09,76.83,78.66,74.85,72046.27,2.27,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-11-01,77.75,76.87,77.87,75.62,23585.7,1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-11-01,5763.61,5763.65,5764.01,5761.77,19574.39,0.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-11-01,5925.9,5925.21,5926.5,5924.67,33317.09,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-11-01,451.26,450.46,452.11,449.44,23376.29,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-11-01,452.55,453.21,454.07,450.9,107862.61,0.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-11-01,79.02,79.57,80.48,78.24,12823.97,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-11-01,80.36,79.48,81.07,78.4,38542.41,-0.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-11-01,5709.05,5708.58,5709.2,5707.05,65032.9,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-11-01,5823.6,5823.87,5824.78,5821.62,77885.1,2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-11-01,450.33,450.03,451.48,448.18,33723.23,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-11-01,443.49,444.15,445.32,443.21,79167.21,0.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-31,77.51,77.31,79.47,76.07,95133.24,1.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-31,5861.38,5860.49,5863.29,5858.87,96197.98,1.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-31,451.39,451.47,453.2,449.42,65765.03,-2.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-31,79.19,80.02,80.3,77.46,64480.29,-0.81,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-31,5695.04,5694.48,5696.32,5692.58,45949.23,2.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-31,460.51,459.69,460.62,458.11,71493.85,2.03,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-31,77.71,78.54,79.09,77.35,40060.84,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-31,5926.33,5925.46,5927.04,5924.8,19398.5,-0.22,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-31,459.5,459.24,460.93,458.61,39488.41,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-31,76.8,77.05,78.49,76.16,57357.91,1.93,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-31,5883.93,5884.19,5885.5,5883.69,18098.92,1.1,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-31,443.99,443.49,444.6,441.66,15240.34,-1.31,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-31,77.73,76.99,79.43,76.13,39551.57,2.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-31,5883.44,5883.45,5884.48,5881.76,52555.07,0.64,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-31,444.62,444.97,445.96,443.01,52283.46,2.48,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-31,80.21,80.1,81,78.63,95515.31,0.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-31,5904.68,5905.41,5906.08,5904.41,93961.78,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-31,449.53,448.85,449.71,447.39,32414.8,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-31,77.46,78.37,80.28,77.43,101018.8,1.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-31,5951.82,5951.06,5952.94,5949.57,48571.61,-2.07,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-31,450.66,450.02,450.77,449.47,66872.05,1.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-31,76.02,76.67,77.41,75.74,74428.58,2.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-31,78.4,77.98,80.09,77.48,37460.43,1.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-31,5841.42,5840.72,5841.68,5840.15,22999,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-31,5835.94,5835.59,5837.71,5834.07,79410.27,-0.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-31,452.97,452.63,453.77,451.03,91201.16,1.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-31,449.8,449.35,450.65,447.35,58851.52,-2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-31,77.03,76.49,78.48,76,14854.13,2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-31,77.09,77.01,78.69,76.99,13246.17,1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-31,5723.94,5724.52,5726.5,5723.21,96501.74,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-31,5656.1,5656.08,5656.8,5655.02,77266.73,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-31,458.18,457.35,458.94,457.15,104007.1,-0.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-31,449.46,450.43,450.68,448.54,85951.18,-2.79,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-30,76.5,76.08,78.46,75.05,82387.28,1.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-30,5946.08,5946.65,5947.39,5945.73,49606.05,-1.48,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-30,454.05,454,455.03,453.57,86088.27,0.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-30,78.78,78.79,80.39,77.42,39666.45,2.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-30,5723.16,5722.81,5724.6,5720.91,64195.95,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-30,452.82,451.9,453.87,450.92,26637.3,2.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-30,76.96,76.7,78.16,75.36,43913.52,1.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-30,5854.15,5853.39,5854.39,5853.37,99317.88,0.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-30,445.15,444.66,446.54,444.6,105860.83,1.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-30,75.82,75.08,76.24,74.35,24908.47,-0.3,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-30,5653.1,5653.84,5653.88,5651.6,104393.78,2.49,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-30,444.08,444.57,446.37,442.7,28183.04,0.8,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-30,77.73,77.66,78.45,76.18,24285.96,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-30,5794.05,5793.6,5794.37,5792.04,88487.27,-1.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-30,448.37,448.55,449.73,446.74,74285.58,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-30,77.62,77.09,78.87,76.13,34151.26,1.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-30,5754.24,5754.95,5755.87,5753.1,109369.69,-1.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-30,449.52,448.69,450.67,448.51,89175.84,1.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-30,78.29,78.48,80.38,77.63,27773.81,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-30,5687.58,5686.99,5688.21,5685.24,96177.48,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-30,443.71,444.16,444.28,442.31,95108.51,2.76,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-30,79.89,79.79,80.97,78.28,18155.48,1.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-30,81.32,80.56,82.9,79.7,107870.5,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-30,5769.61,5769.84,5770.67,5769.12,87512.49,-2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-30,5656.37,5655.78,5657.9,5654.11,69412.81,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-30,457,457.37,458.79,456.37,48885.95,-2.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-30,456.07,455.12,457.77,453.89,32582.87,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-30,79.04,79.45,80.05,77.76,10743.8,-1.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-30,79.16,79.64,80.41,77.72,38031.37,0.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-30,5669.3,5669.85,5670.75,5667.58,100212.1,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-30,5768.14,5767.59,5769.55,5767.16,68234.75,0.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-30,443.78,444.38,445.86,443.02,107191.59,0.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-30,459.18,458.2,460.72,458.06,73103.44,-1.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-29,78.4,77.5,79.4,76.74,45200.95,1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-29,5771.34,5771.12,5771.6,5769.32,59055.11,1.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-29,460.78,460.94,461.36,459.84,98236.36,2.02,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-29,80.72,80.08,80.87,78.95,90873.57,2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-29,5836.32,5836.65,5837.99,5835.57,73506.02,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-29,454.03,453.31,455.72,452.86,102558.23,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-29,80.91,80.15,81,79.87,101517.49,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-29,5909.35,5908.89,5910.94,5907.15,22382.33,2.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-29,459.77,459.2,460.85,458.67,83370.22,0.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-29,77.14,77.13,79.03,76.66,87547.13,1,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-29,5848.83,5848.3,5849.28,5847.12,58434,-0.32,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-29,443.08,442.23,443.54,440.76,79103.08,1.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-29,78.97,78.33,80.12,76.93,74232,-1.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-29,5785.67,5784.92,5787.41,5783.92,71934.72,0.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-29,454.43,454.21,455.95,452.66,39855.11,1.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-29,79.2,79.74,79.78,78.4,65514.53,1.49,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-29,5813.54,5812.63,5814.87,5810.82,18919.02,0.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-29,456.76,457.36,457.76,455.91,75212.97,2.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-29,77.39,76.74,77.82,75.85,25529.8,0.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-29,5887.58,5886.85,5888.86,5885.79,94711.06,-0.51,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-29,459.74,460.13,462,458.36,41846.59,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-29,77.29,76.36,77.7,76.21,83156.15,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-29,75.74,75.94,75.94,75.29,51588.16,-1,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-29,5895.12,5895.41,5896.08,5893.49,41805.5,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-29,5715.77,5715.61,5717.46,5713.7,20178.43,-2.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-29,457.56,457.12,459.55,455.19,32387.99,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-29,449.67,450.5,451.66,449.26,83413.68,-1.54,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-29,80.53,80.28,81.64,79.36,69411.77,0.47,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-29,78.07,77.93,78.23,76.82,101368.33,1.6,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-29,5661.64,5661.96,5663.06,5660.86,16617.71,2.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-29,5703.22,5703.29,5704.57,5703.02,81950.12,-2.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-29,449.62,449.47,449.88,448.16,74047.26,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-29,450.03,449.43,451.47,449.42,42749.6,-1.27,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-28,79.79,80.7,81.41,78.89,52038.04,0.06,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-28,5876.14,5876.44,5876.55,5874.91,84521.78,-2.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-28,459.94,459.08,461.18,458.81,99876.37,1.14,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-28,78.07,77.98,80.06,76.25,89217.89,-2.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-28,5724.55,5723.99,5725.92,5723.03,64550.61,1.26,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-28,459.43,459.89,461.08,458.03,97144.46,-2.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-28,79.77,80.32,81.79,78.15,24686.45,0.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-28,5669.32,5668.51,5670.91,5667.83,27359.55,-2.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-28,444.98,445.91,447.11,443.05,63562.47,0.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-28,74.66,74.53,75.91,74.09,46229.87,-0.55,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-28,5762.43,5762.57,5763,5761.7,99766.54,-2.78,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-28,459.29,459.71,460.89,458.48,33829.56,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-28,77.12,77.03,78.64,75.35,109995.85,-1.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-28,5899.51,5899.87,5900.3,5898.63,88720.59,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-28,456.87,456.15,458.75,454.88,18782.91,-0.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-28,79.36,78.57,79.93,77.11,76559.96,0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-28,5820.43,5820.24,5821.06,5818.92,90039.35,-2.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-28,453.35,452.57,454.33,452.44,14947.68,2.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-28,79.38,79.64,80.76,78.76,72025.74,-2.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-28,5659.84,5660.79,5661.24,5658.55,92402.56,2.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-28,454.72,454.79,455.24,453.87,99724.02,1.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-28,81.63,80.72,81.79,78.96,100866.54,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-28,78.46,78.25,79.38,78.04,61059.82,-2.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-28,5851.41,5852,5852.02,5849.75,63169.52,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-28,5852.42,5852.87,5854.36,5850.98,64751.82,-2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-28,445.84,446.57,448.33,444.47,61364.91,0.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-28,448.39,447.88,450.21,447.8,25086.43,1.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-28,79.55,79.16,80.68,78.15,63795.65,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-28,79.31,80.07,80.91,78.34,45098.91,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-28,5881.52,5880.86,5881.98,5880.15,96568.49,2.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-28,5926.61,5926.57,5926.99,5925.96,69131.18,2.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-28,457.53,457.46,458.6,456.75,63217.33,1.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-28,458.46,458.56,459.29,457.2,18879.64,0.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-25,77.42,77.74,78.87,75.88,55352.91,-0.44,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-25,5871.64,5871.68,5873.09,5871.41,90919.39,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-25,461.53,460.64,463.04,459.14,99457.34,0.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-25,79.64,79.89,80.56,79.12,106835.29,2.13,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-25,5894.53,5893.57,5896.07,5893.25,67003.92,0.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-25,455.77,455.35,457.01,454.71,38493.28,1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-25,76,75.75,76.76,74.73,35954.35,0.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-25,5918.82,5919.1,5920.33,5918.35,43140.94,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-25,455.5,455.31,457.25,453.85,51166.56,-2.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-25,72.05,72.96,73.99,70.97,93385.57,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-25,5811.43,5811.4,5812,5809.83,25140.24,0.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-25,446.58,446.7,447.93,446.18,85139.49,-0.85,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-25,78.07,77.18,78.47,76.65,93662.53,2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-25,5804.86,5804.52,5805.84,5802.93,66191.09,-0.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-25,452.57,453.14,454.05,451.78,96219.03,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-25,79.86,80.53,81.75,78.01,69431.65,1.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-25,5733.23,5732.26,5733.79,5731.55,70323.43,-2.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-25,446.8,447.25,448.04,445.9,36021.45,0.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-25,79.01,79.91,81.26,78.35,50772.07,2.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-25,5948.58,5949.22,5949.57,5946.61,59598.39,-2.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-25,462.21,462.93,464.71,460.26,103570.42,-0.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-25,75.76,76.25,78.06,74.01,90352.08,1.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-25,80.25,79.51,80.32,78.43,30733,0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-25,5857.72,5858.46,5860.33,5855.89,92642.72,2.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-25,5769.33,5769.2,5770.98,5767.31,71889.45,0.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-25,449.17,449.34,451.2,448.54,62961.69,1.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-25,445.42,444.69,447.27,444.32,100242.5,0.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-25,80.22,80.05,81.37,78.73,44611.16,0.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-25,77.31,77.74,78.54,76.95,32681.75,2.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-25,5833.39,5832.65,5834.81,5831.7,99336.79,-0.35,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-25,5913.24,5913.28,5915.14,5912.84,68615,1.81,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-25,458.81,459.75,459.76,457.99,54951.67,1.26,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-25,455.15,455.98,456.72,454.89,44488.09,1.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-24,75.97,76.77,77.62,74.05,10131.03,1.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-24,5832.76,5833.06,5834.77,5831.97,52546.19,1.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-24,444.17,443.24,445.06,442.53,68010.71,1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-24,76.34,76.99,78.66,74.68,20261.94,2.29,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-24,5804.87,5805,5805.3,5804.24,21995.63,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-24,457.67,458.67,459.35,456.48,41258.37,2.01,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-24,75.15,75.85,75.85,73.83,14198.46,2.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-24,5860.4,5860.72,5860.89,5859.82,78016.07,2.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-24,449.76,450.32,450.58,449.04,109985.52,0.41,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-24,73.16,73.65,74.92,71.31,57281.65,0.86,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-24,5662.98,5663.49,5664.02,5661.24,33357.15,1.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-24,444.25,443.71,445.66,442.48,18045.3,-2.98,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-24,80.87,80.29,82.35,79.25,45353.27,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-24,5897.09,5897.33,5899.22,5896.46,14031.03,2.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-24,446.03,446,447.27,445.75,20053.45,-2.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-24,75.72,76.64,77.75,74.04,92994.34,-1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-24,5911,5910.51,5911.16,5908.79,61150.82,-0.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-24,448.89,449.86,451.2,448.82,77215.45,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-24,77.96,77.14,78.26,76.03,46829.2,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-24,5869.86,5869.48,5870.7,5869.07,15488.36,-0.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-24,443.21,443.4,444.42,441.57,59473.37,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-24,78.07,78.98,79.07,77.54,70414.13,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-24,79.48,79.17,79.87,77.32,57675.32,0.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-24,5725.75,5726.32,5726.68,5725.5,67331.57,-2.42,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-24,5835.51,5836.42,5837.97,5835.39,54016.31,-0.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-24,449.37,448.58,449.84,447.4,16226.58,1.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-24,459,459.38,459.83,457.83,98111.32,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-24,79.86,79.12,80.63,78.11,22796.14,-0.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-24,77.4,76.64,78.07,75.7,40437.16,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-24,5883.01,5882.17,5884.01,5880.94,15724.72,0.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-24,5694.14,5694.51,5696.45,5692.96,10495.27,-1.22,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-24,447.73,448.34,448.51,447.21,44573.86,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-24,451.72,451.8,453.48,451.39,38187.45,-2.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-23,79.54,78.7,80,78.16,103772.16,-0.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-23,5853.68,5854.56,5856.14,5852.43,95654.52,0.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-23,460.03,459.45,461.2,458.36,59513.74,1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-23,80.03,79.4,81.17,78.8,40456.15,2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-23,5796.11,5795.53,5796.48,5794.66,89255.6,-2.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-23,458.93,459.19,460.98,457.7,67073.86,2.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-23,79.17,79.41,80.75,77.2,105201.82,-2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-23,5943.92,5943.02,5944.9,5942.22,72731.38,2.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-23,454.12,454.36,455.88,453.72,23329.41,0.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-23,73.46,73.81,73.87,72.03,59851.16,-0.39,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-23,5924.27,5924.52,5926.45,5922.4,86778.55,2.03,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-23,451.25,450.57,451.94,450.23,75991.02,0.99,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-23,75.54,76.52,77.71,74.62,55845.72,-0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-23,5738.25,5739.05,5740.93,5737.07,98585.21,0.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-23,445.85,445.52,447.79,444.08,54069.81,0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-23,78.1,77.8,78.76,76.71,95761.15,1.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-23,5868.02,5868.41,5870.09,5867.5,102078.89,-0.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-23,458.81,458.77,460.01,457.2,108223.24,2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-23,80.02,79.86,81.75,79.42,94883.07,-1.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-23,5678.44,5679.04,5679.35,5677.91,64268.88,2.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-23,455.3,456.29,456.67,454.14,27991.77,0.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-23,80.1,79.73,80.31,78.79,11753.94,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-23,79.78,79.5,80.67,78.68,97167.82,-2.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-23,5660.99,5661.3,5661.38,5659.9,49619.08,-1.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-23,5806.28,5807.22,5807.59,5805.66,70219.15,-2.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-23,456.07,456.94,457.3,454.35,42494.99,2.51,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-23,445.21,445.98,447.59,443.66,11901.86,2.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-23,76.21,76.3,76.38,74.84,27164.09,-0.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-23,80.98,80,81.65,78.4,65520.41,0.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-23,5869.59,5868.97,5870.82,5868.46,74673.14,-0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-23,5866.63,5866.27,5866.64,5864.78,98375.79,-0.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-23,443.91,444.48,446.37,443.62,43095.08,1.45,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-23,463.19,462.92,464.33,461.06,11288.01,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-22,77.09,76.38,77.69,74.62,103791.41,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-22,5821.29,5821.38,5823.38,5819.53,106569.93,-1.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-22,461.46,460.92,462.01,460.02,13763.97,-1.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-22,77.23,78.19,79.11,76.84,10521.78,-1.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-22,5847.11,5846.28,5847.97,5846.02,24260.67,0.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-22,445.06,445.25,446.81,444.07,25678.02,1.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-22,77.33,76.68,78.08,76.09,45262.02,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-22,5777.51,5777.29,5777.85,5777.13,15072.41,1.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-22,456.99,456.15,457.47,455.1,70154.14,2.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-22,77.32,77.68,79.39,76.46,34630.23,-0.02,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-22,5851.13,5850.36,5852.24,5848.9,100039.82,0.29,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-22,456.94,457.82,459.54,456.37,20621.02,2.75,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-22,77.19,77.4,77.99,76.55,99752.09,-1.34,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-22,5797.43,5797.14,5798.02,5796.08,77862.3,1.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-22,451.87,452.64,452.82,450.52,82597.37,-1.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-22,77.05,76.34,77.48,76.07,46447.79,2.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-22,5846.48,5845.52,5847.83,5843.69,44384.32,1.84,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-22,459.93,459.47,461.83,457.85,69431.09,-0.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-22,80.26,80.44,80.67,79.53,44222.65,-0.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-22,5781.73,5781.02,5781.75,5780.67,47327.07,0.77,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-22,451.87,451.73,452.89,450.98,42318.63,-1.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-22,77.99,77.35,79.91,75.55,97830.7,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-22,76.98,76.81,77.38,76.52,52133.54,-1.95,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-22,5910.41,5911.04,5912.6,5908.72,30051.75,0.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-22,5660.28,5659.44,5662.15,5658.37,16349.35,2.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-22,451.19,451.27,451.77,449.91,80075.45,1.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-22,444.26,443.39,446.07,442.23,83935.63,2.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-22,77.68,77.02,79.16,75.92,50182.1,-2.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-22,80.61,80.17,82.09,78.51,88264.78,-2.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-22,5873.24,5873.51,5874.27,5871.64,20667.29,2.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-22,5922.97,5922.31,5923.65,5922.09,52075.23,0.49,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-22,450.15,450.08,450.58,449.02,77630.36,-2.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-22,459.26,459.46,459.48,457.81,72754.15,-1.88,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-21,79.78,79.57,81.48,79.44,104670.61,0.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-21,5758.94,5757.96,5760.31,5757.32,106786.79,-0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-21,444.9,445.72,446.51,443.1,107959.45,2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-21,78.22,77.4,79.93,77,98739.22,0.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-21,5759.9,5759.78,5760.28,5758.29,51237.44,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-21,450.43,449.65,451.97,449.18,46053.47,-0.74,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-21,76.99,77.02,77.53,76.16,29422.6,-0.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-21,5659.96,5659.76,5660.63,5658.54,45904.05,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-21,456.79,457.77,458.74,456.14,16672.86,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-21,75.36,74.6,76.9,73.12,70727.5,0.92,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-21,5767.46,5767.84,5769.01,5765.54,18542.31,-1.4,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-21,454.47,455.19,455.31,452.51,75594.65,-0.06,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-21,79.73,78.87,81.04,77.77,60393.82,-1.04,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-21,5944.56,5944.89,5946.68,5944.17,67041.93,-2.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-21,449.11,449.02,449.19,448.97,28976.49,-2.66,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-21,78.32,78.27,78.7,78.23,17721.7,1.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-21,5775.61,5775.88,5776.73,5774.03,94346.88,-2.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-21,446.71,446.2,446.85,444.86,84740.37,2.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-21,77.18,77.06,78.35,76.61,107736.18,2.79,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-21,5862.16,5861.57,5863.64,5859.93,42357.5,1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-21,446.8,447.42,448.19,444.91,78920.09,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-21,78.83,79.43,80.55,76.96,73698.4,2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-21,74.91,75.76,77.67,74.52,76595.88,1.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-21,5708.69,5708.7,5709.67,5706.89,55861.17,-2.74,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-21,5787.96,5788.83,5788.88,5787.72,68214.77,1.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-21,443.42,443.22,444.89,441.64,23259.06,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-21,445.72,446.02,447.8,444.66,48524.06,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-21,78.94,79.19,80.66,77.79,109861.3,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-21,80.42,79.56,80.86,78.2,48700.44,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-21,5881.75,5881.34,5883.21,5879.47,81679.72,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-21,5907.31,5906.85,5908.55,5905.57,105338.29,2.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-21,459.54,460.4,460.79,458.23,88149.1,-2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-21,458.96,458.8,460.29,458.72,83755.11,1.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-18,76.67,77.28,78.04,75.54,19825.85,2.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-18,5659.21,5658.49,5661.02,5658.27,72180.27,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-18,452.77,453.1,453.3,451.5,55973.96,1.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-18,77.54,77.86,79.82,76.83,59483.55,2.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-18,5935.89,5936.68,5937.47,5934.41,79334.16,-0.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-18,444.72,445.68,447.36,444.41,70826.71,-1.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-18,78.6,78.11,79.92,76.28,57957.12,-0.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-18,5735.73,5736.14,5736.91,5734.26,12993.48,2.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-18,459.29,459.88,460.48,457.76,81947.22,1.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-18,74.43,75.3,77,72.44,58674.27,2,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-18,5763.47,5762.94,5763.63,5761.8,47922.39,-0.74,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-18,446.99,447.89,448.53,446.27,12828.16,2.83,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-18,78.85,78.63,80.71,76.87,85651.12,2.54,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-18,5674.13,5673.36,5674.98,5673.07,14583.09,1.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-18,451.86,452.86,454.25,451.78,105688.91,-2.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-18,76.61,76.73,77.75,76.27,97419.12,0.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-18,5746.86,5747.07,5748.11,5746.6,53563.76,-1.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-18,463.29,463,464.44,462.76,106069.65,2.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-18,80.38,80.35,80.55,78.49,44077.79,1.57,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-18,5788.08,5788.93,5789.11,5787.7,109921.07,2.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-18,444.37,444.13,446.29,443.04,99533.54,-2.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-18,76.3,76.7,76.81,75.48,107061.85,2.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-18,78.85,78.95,80.38,78.53,96698.98,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-18,5774.11,5773.76,5775.84,5772.55,43935.17,1.47,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-18,5813,5812.15,5814.8,5810.8,12918.49,0.04,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-18,457.03,457.18,457.43,456.57,106620.22,1.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-18,455.66,454.81,455.8,453.25,46197.81,-1.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-18,77.71,76.74,79.03,76.37,88038.72,1.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-18,78.47,78.52,80.49,77.74,36634.38,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-18,5746.64,5747.43,5749.35,5746.07,38581.9,-0.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-18,5832,5832.52,5834.15,5830.17,51049.98,-2.53,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-18,460.58,460.47,462.4,460.18,77980.7,-0.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-18,450.78,451.29,451.64,450.77,69732.43,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-17,76.38,77.15,77.55,75.96,55102.41,0.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-17,5776.7,5776.01,5777.52,5775.79,20140.48,1.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-17,459.21,458.58,460.61,458.44,84162.99,2.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-17,76.54,76.1,77.71,75.99,53735.68,0.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-17,5745.99,5746.92,5747.69,5745.1,104323.55,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-17,449.68,450.04,451.16,448.71,41019.46,1.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-17,80.69,80.61,80.72,80.36,43598.44,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-17,5926.27,5926.35,5927.83,5925.46,54702.46,2.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-17,459.81,460.29,461.97,458.03,26035.73,-2.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-17,73.32,73.24,73.42,71.78,33435.61,-2.03,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-17,5688.69,5689.08,5689.61,5688.23,69872.33,0.29,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-17,447.99,447.32,448.07,445.9,20618.69,-1.03,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-17,80.57,80.02,82.46,79.79,77235.74,0.31,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-17,5882.59,5882.36,5882.91,5882.25,27117.82,-1.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-17,460.57,461.54,461.94,460.44,71865.88,0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-17,79.39,79.95,79.99,77.63,70296.78,1.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-17,5653.75,5653.78,5654.25,5652.15,40881.78,-2.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-17,459.36,459.08,460.14,458.19,107568.07,-0.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-17,78.68,79.58,80.53,78.63,86935.95,0.87,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-17,5733.79,5734.59,5734.86,5731.98,31435.51,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-17,445.47,444.96,446.68,443.43,54958.94,-0.87,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-17,80.29,80.48,82.02,79.32,63591.07,-1.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-17,80.79,80.3,82.45,80.19,37322.37,2.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-17,5949.23,5948.45,5950.35,5947.08,80784.16,2.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-17,5951.48,5951.44,5953.29,5950.15,75953.52,2.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-17,455.04,455.94,456.97,453.07,64160.87,1.04,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-17,458.9,459.58,460.01,457.73,52146.78,-1.31,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-17,77.58,78.41,78.87,76.61,98686.36,-1.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-17,78.65,79.23,79.89,78.58,36140.83,-0.68,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-17,5711.58,5712.08,5713.32,5710.03,88632.84,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-17,5695.34,5695.8,5697.21,5693.47,43978.16,-0.5,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-17,456.82,456.14,457.71,454.33,14589.46,1.97,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-17,454.08,454.27,454.61,453.37,92822.2,0.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-16,75.56,76.05,76.86,73.79,47812.98,-0.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-16,5915.84,5916.63,5917.91,5915.52,76855.53,1.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-16,443.13,443.81,444.74,441.43,88751.37,-0.73,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-16,78.55,78.67,80.53,78.45,100204.63,2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-16,5675.12,5675.94,5676.15,5673.94,26075.61,2.46,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-16,456.73,456.79,457.42,456.35,108520.1,-1.25,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-16,79.06,79.67,80.13,77.53,56210.69,2.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-16,5784.25,5784.67,5785.45,5783.6,102506.93,1.71,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-16,455.29,455.64,456.44,453.76,109679.57,1.52,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-16,74.41,74.33,75.69,72.85,77956.63,-0.61,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-16,5655.58,5655.33,5656.42,5653.46,54894.4,-1.69,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-16,455.67,455.19,455.95,454.5,88222.7,1,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-16,74.85,75.72,77.66,74.27,42882.95,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-16,5911.52,5911.51,5912,5910.51,43947.23,2.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-16,458.22,459,459.02,457.78,80265.92,1.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-16,78.24,78.3,80.02,77.16,63302.98,-2.94,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-16,5764.37,5763.47,5765.22,5762.77,66110.63,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-16,448.98,448.64,450.21,446.82,11634.14,0.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-16,78.13,77.81,79.07,76.98,56396.03,2.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-16,5915.03,5914.64,5916.6,5913.24,80126.28,-1.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-16,457.61,458.06,459.69,456.23,46205.1,-2.11,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-16,78.71,79.56,80.26,78.44,103022.97,-2.54,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-16,79.61,79.65,80.78,78.28,72458.98,-0.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-16,5946.23,5946.52,5947.62,5944.64,74388.47,-2.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-16,5673.96,5674.95,5675.34,5672.53,62550.47,2.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-16,457.07,457.85,458.76,456.01,60264.05,1.05,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-16,452.89,452.14,453.11,450.73,73442.38,1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-16,80.6,79.73,81.38,79.01,58465.68,-1.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-16,76.86,77.47,79.39,75.54,63447.71,0.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-16,5842.68,5843.63,5844.87,5841.25,101113.82,1.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-16,5785.58,5786.44,5787.45,5783.89,94609.52,-2.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-16,449.7,449.63,451.61,449.12,23434.77,-0.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-16,460.78,460.97,461.82,458.8,25727.63,1.06,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-15,80.83,80,81.45,79.5,11759.55,-2.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-15,5880.18,5880.33,5881.89,5879.64,64507.73,0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-15,451.05,451.13,452.58,449.17,109565.36,-0.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-15,77.95,77.01,77.99,77.01,48925.88,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-15,5730.38,5731.08,5732.43,5729.23,13546.04,-2.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-15,449.89,449.79,450.47,448.41,39663.58,1.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-15,78.21,77.98,79.28,76.13,14997.07,0.29,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-15,5822.99,5823.49,5824.53,5821.12,62583.79,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-15,453.07,453.42,454.48,451.18,97059.35,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-15,72.36,72.86,74.86,70.51,51848.37,2.71,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-15,5737.4,5737.23,5738.75,5736.05,85857.98,-0.42,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-15,458.27,459.25,460.55,457.42,34314.21,-0.09,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-15,76.76,76.93,77.7,74.79,101045.87,-1.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-15,5909.41,5910.3,5911.13,5907.79,87438.15,2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-15,461.62,462.35,462.54,460.39,104712.99,0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-15,76.37,76.04,78.11,74.75,24742.52,-1.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-15,5742.09,5742.36,5742.5,5740.58,33772.78,-1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-15,455.02,454.81,456.14,454.39,31257.9,2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-15,77.06,77.51,79.18,76.82,33577.78,-2.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-15,5795.96,5795.56,5797.02,5795.55,74802.82,-2.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-15,453.29,452.55,454.17,450.89,23447.01,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-15,80.28,79.47,81.32,79.28,47919.37,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-15,79.12,79.51,80.45,77.78,48082.97,0.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-15,5796.68,5797.38,5798.41,5796.44,87062.73,0.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-15,5908.91,5909.07,5909.31,5908.54,67424.03,0.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-15,460.36,461.03,461.65,458.81,54669.87,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-15,454.3,454.94,455.11,453.61,18417.84,0.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-15,76.94,76.83,78.2,76.38,85026.77,0.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-15,78.02,78.23,78.63,77.65,42108.97,-2.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-15,5788.91,5788.66,5790.73,5788.52,52288.9,0.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-15,5746.46,5745.91,5747.48,5744.87,80184.42,2.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-15,460.9,461.62,461.83,459.67,33058.69,1.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-15,463.38,462.4,463.44,461.97,27177.21,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-14,77.67,78.2,78.2,76.8,90895.87,0.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-14,5930.49,5930.47,5931.8,5929.95,63728.63,0.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-14,448.81,448.88,448.89,446.94,28023.62,2.06,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-14,75.26,76.02,76.74,74.11,33242.62,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-14,5686.02,5685.28,5686.93,5684.52,11524.66,-1.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-14,449.56,449.12,451.07,447.48,12199.81,0.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-14,77,76.05,78.49,75.29,25083.29,0.33,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-14,5834.35,5833.79,5835.91,5833.65,82260.08,0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-14,455.08,454.14,456.09,454,87487.43,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-14,73.91,73.19,74.89,72.12,98969.23,0.28,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-14,5897.42,5896.94,5898.43,5896.53,91213.81,-2.84,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-14,458.09,457.44,458.3,456.54,88841.22,-1.33,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-14,77.94,78.79,79.44,77.47,55271.97,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-14,5805.51,5805.94,5807.19,5804.63,88810.67,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-14,444.28,444.5,445.05,443.75,37222.58,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-14,77.67,78,78.44,76.36,89232.25,-0.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-14,5802.62,5802.8,5803.28,5801.19,81554.3,-1.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-14,444.45,445.14,446.66,443.94,95492.06,-1.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-14,79.75,78.87,81.6,78.39,40205.64,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-14,5812.83,5813.47,5814.38,5811.6,43759.25,-2.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-14,452.68,452.54,452.94,450.62,21914.78,2.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-14,80.91,80.41,82.3,78.43,22614.27,2.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-14,80.26,79.27,81.14,77.62,107310.51,0.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-14,5740.96,5740.6,5741.83,5738.68,54498.21,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-14,5922.35,5922.79,5923.75,5921.33,30464.57,1.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-14,461.74,462.3,464.2,461.55,38583.11,1.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-14,454.52,453.65,454.87,452.98,104918.93,2.94,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-14,75.83,75.77,76.72,75.65,16316.17,1.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-14,75.01,75.79,75.9,74.76,41436.13,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-14,5910.14,5909.2,5910.4,5908.37,11055.55,-0.77,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-14,5752.07,5752.98,5753,5751.12,25127.65,0.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-14,449.84,448.95,451.14,448.45,33523.08,-0.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-14,448.06,449,449.57,446.97,84179.52,-2.42,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-11,81.03,80.15,82.48,78.3,59581.09,-0.83,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-11,5769.47,5769.58,5770.09,5768.29,35771.04,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-11,449.77,449.39,451.65,447.99,11644.61,0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-11,76.82,77.52,78.5,75.09,10285.02,1.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-11,5690.72,5691.52,5693.1,5689.62,105805.31,-0.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-11,457.37,458.15,459.23,456.57,99636.49,1.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-11,75.97,76.21,77.46,75.67,54886.81,-1.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-11,5758.48,5757.96,5760.26,5756.86,88374.9,1.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-11,453.59,452.91,454.35,452.61,20452.01,0.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-11,74.39,75.25,76.69,73.4,14827.93,1.34,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-11,5903.25,5902.6,5903.82,5901,58575,-2.57,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-11,443.97,444.27,444.55,443.96,33446.88,1.51,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-11,75.03,75.7,76.4,74.22,55335.76,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-11,5799.64,5799.75,5800.21,5797.65,46136.22,-2.39,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-11,446.22,446.92,446.94,445.12,76245.73,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-11,80.49,80.31,81.43,79.24,87970.45,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-11,5823.99,5823.88,5824.3,5823.26,25209.44,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-11,459.84,459.69,460.82,458.71,61326.95,2.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-11,76.52,77.29,77.89,76.15,74008.07,2.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-11,5704.03,5703.42,5704.25,5703.24,57494.15,-1.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-11,461.97,462.66,463.29,460.03,73087.32,2.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-11,75.8,76.75,78.05,75.1,35655.96,-2.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-11,77.44,77.56,78.65,76.58,49661.85,1.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-11,5726.93,5726.48,5728.73,5724.9,45367.04,-1.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-11,5796.67,5796.95,5797.49,5796.67,91621.32,2.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-11,445.47,444.92,447.37,443.77,33197.37,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-11,443.52,443.97,445.79,442.08,37260.17,-0.31,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-11,80.29,80.41,80.7,78.31,101503.24,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-11,78.76,79.57,80.66,78.62,79147.83,-0.63,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-11,5771.72,5772.04,5773.7,5771.04,13896.88,1.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-11,5705.32,5706.13,5708,5703.81,53827.54,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-11,460.16,459.56,460.63,457.9,105393.19,0.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-11,460.14,459.15,461.78,457.7,75464.83,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-10,79.49,78.67,81.15,77.42,78344.74,0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-10,5904.55,5904.53,5905.95,5903.78,58551.01,0.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-10,453.37,453.97,455.65,452.86,13430.71,1.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-10,79.42,79.68,81.1,77.76,61724.28,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-10,5876.31,5876.05,5878.08,5874.56,21262.26,0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-10,462.02,461.25,462.3,460.44,29215.57,-2.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-10,79.31,80.22,80.36,78.67,92860.15,0.72,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-10,5750.18,5749.83,5751.45,5749.62,39547.09,-2.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-10,447.56,446.6,448.49,444.75,61454.49,1.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-10,74.54,75.48,75.66,74.31,90333.34,-2.45,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-10,5768.99,5768.5,5770.18,5767.75,39839.58,1.9,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-10,440.6,441.11,442.44,440.44,96955.62,2.07,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-10,76.83,76.96,78.31,76.74,34488.69,0.95,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-10,5872.4,5873.22,5874.09,5872.35,25820.08,-1.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-10,444.54,443.72,446.16,443.01,21070.7,-2.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-10,78.41,78.53,78.62,78.03,89860.01,-2.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-10,5765.72,5765.58,5766.75,5764.37,63366.48,0.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-10,456.13,455.8,457.43,454.75,38022.47,-0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-10,77.61,77.1,78.65,75.31,13625.75,2.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-10,5713.55,5713.43,5714.87,5713.02,10725.99,2.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-10,448.88,447.97,449.51,446.24,34031.75,0.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-10,77.07,77.82,79.54,76.27,10027.99,0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-10,80.5,79.53,81.57,79.27,94890.04,-0.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-10,5750.42,5749.75,5752.26,5748.04,76284.19,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-10,5824.22,5824.09,5824.64,5822.98,17339.06,2.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-10,448.36,448.57,448.82,447.85,27815.46,1.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-10,454.27,453.62,454.99,453.12,62697.7,2.57,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-10,80.66,79.88,81.92,79.26,56472.37,0.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-10,79.42,78.51,79.87,77.03,43117.62,2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-10,5673.28,5673.65,5673.7,5672.23,107608.12,2.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-10,5937.12,5936.48,5938.59,5935.81,36811.93,0.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-10,447.44,446.7,448.2,445.47,72888.32,-2.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-10,447.21,446.95,447.95,446.5,99664.11,2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-09,77.95,78.72,80.42,77.1,103636.78,1.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-09,5691.63,5691.13,5693.62,5690.3,94603.56,-0.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-09,461.58,461.97,463.69,460.08,80730.49,0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-09,79.51,78.53,80.64,76.9,108288.89,0.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-09,5718.81,5719.36,5720.92,5718.33,97599.01,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-09,461.35,461.83,463.28,459.56,73189.87,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-09,79.65,79.4,79.97,78.34,32082.26,2.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-09,5690.9,5691.23,5693.17,5690.02,102522.72,-0.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-09,444.01,444.99,445.89,442.96,36647.04,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-09,76.62,77.05,77.94,76.01,108166.95,0.31,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-09,5828.57,5828.25,5830.32,5828.17,51405.02,-0.86,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-09,453.99,454.45,454.85,453.43,54384.04,0.33,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-09,76.09,76.9,76.9,74.55,77278.61,1.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-09,5835.18,5834.48,5835.27,5834.03,84972.88,-0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-09,460.24,460.83,462.79,460.19,77693.85,1.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-09,77.6,76.66,78.08,75.86,91029.5,-0.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-09,5721.11,5721.98,5723.6,5719.88,42470.49,1.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-09,459.09,459.3,459.36,457.69,73980.45,-0.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-09,76.36,75.81,77.02,74.08,23137.27,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-09,5951.27,5952.14,5953.59,5951.05,59338.8,-2.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-09,456.18,455.73,457.9,454.78,74855.23,-2.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-09,76.68,76.98,78.69,76.35,97028.67,2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-09,76.7,75.86,76.92,75.35,83185.57,-1.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-09,5780.73,5781.12,5781.85,5780.02,108072.9,-1.64,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-09,5747.76,5747.31,5748.89,5745.56,76115.12,2.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-09,460.46,460.03,462.45,458.77,12614.92,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-09,454.33,455.18,456.79,454.14,92937.06,-0.04,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-09,78.83,78.4,80.25,76.63,44879.86,1.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-09,76.72,76.08,77.88,75.88,101306.94,-2.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-09,5810.29,5811.13,5812.29,5809.89,66857.54,1.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-09,5908.64,5908.09,5910,5906.55,56043.51,0.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-09,447.66,448.41,450.06,446.87,75659.23,-2.61,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-09,453.72,453.51,454.71,452.95,59609.77,2.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-08,79.27,80.1,82.09,78.54,86399.08,0.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-08,5749.6,5750.16,5751.04,5749.58,72257.21,2.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-08,462.79,462.6,464.78,461.66,105749.57,1.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-08,77.43,77.41,77.55,77.01,26202.49,1.2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-08,5703.19,5702.83,5705.14,5700.9,73886.77,-2.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-08,455.89,455.9,457.03,455.35,25986.71,2.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-08,77.38,78.04,79.15,76.35,54172.95,-0.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-08,5850.78,5850.4,5852.77,5849.74,10309.76,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-08,461.71,462,462.69,460.55,93262.17,1.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-08,77.09,76.7,78.37,76.47,37991.6,0.66,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-08,5660.68,5660.44,5662.57,5659.74,27174.26,-2.22,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-08,457.06,457.97,459.37,456.79,63275.88,1.55,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-08,76.24,76.69,76.97,75.87,96009.38,2.03,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-08,5739.24,5738.28,5740.2,5737.05,10995.09,2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-08,455.56,456.53,458.34,454.41,36470.16,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-08,77.1,77.69,78.35,75.75,16198.14,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-08,5776.27,5776.65,5777.21,5775.98,46032.04,0.92,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-08,445.24,444.62,446.25,443.44,104275.62,-1.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-08,78.57,79.45,81.02,77.98,76792.03,0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-08,5913.15,5913,5914.45,5912.02,60975.67,-0.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-08,453.72,454.44,454.73,453.01,89272.96,1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-08,75.63,75.84,77.6,75.42,32622.66,-2.29,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-08,75.55,75.84,76.91,73.66,108944.15,2.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-08,5793.66,5794.44,5794.62,5792.23,77280.98,-1.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-08,5725.62,5725.62,5726.37,5723.91,51277.32,0.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-08,460.48,461.02,462.36,459.82,24016.96,-0.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-08,446.71,446.6,448.1,446.01,103324.82,-2.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-08,80.61,80.14,82.29,79.38,50575.16,2.53,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-08,77.59,78.36,79.47,75.87,45120.74,-0.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-08,5829.12,5828.71,5830.42,5827.01,78632.41,-0.03,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-08,5785.43,5786.26,5787.14,5784.61,27110.23,-0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-08,448.67,448.17,450.08,447.56,39785.2,-3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-08,456.79,457.61,459.3,456.39,67152.79,-2.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-07,78.43,78.79,80.17,78.1,75999.45,-1.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-07,5714.59,5714.82,5715.85,5712.72,105704.26,-2.33,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-07,457.24,458.22,459.61,456.4,37784.82,1.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-07,79.63,79.98,81.15,79.27,19556.46,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-07,5877.03,5876.36,5877.19,5874.76,70607.6,0.61,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-07,457.63,457.87,458.18,455.89,53470.16,-1.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-07,78.89,77.92,80.24,77.4,10846.13,0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-07,5894.96,5895.11,5895.6,5893.94,104367.81,2.71,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-07,461.52,461.81,463.31,459.96,53921.53,-1.48,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-07,76.19,75.36,77.36,73.36,38181.71,-2.51,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-07,5770.53,5770.24,5771.86,5768.51,59401.52,1.99,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-07,443.67,443.15,443.81,442.2,95446.99,0.54,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-07,79.28,78.76,80.1,77.39,12090.47,0.29,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-07,5821.15,5821.43,5821.9,5819.5,39083.72,-1.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-07,453.75,454.39,456.19,452.1,27459.53,0.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-07,80.16,80.42,81.21,78.49,108352.84,2.88,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-07,5694.98,5695.04,5695.47,5693.41,32042.06,-0.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-07,445.75,444.94,445.9,444.85,84570.28,1.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-07,81.02,80.13,81.82,78.75,54799.43,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-07,5780.37,5781.3,5783.11,5779.82,70121.21,-2.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-07,458.43,457.9,459.55,457.31,14310.81,0.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-07,77.65,77.4,79.24,76.27,70387.21,2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-07,78.66,79.42,79.46,76.75,56357.92,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-07,5943.72,5943.26,5945.63,5942.28,79424.78,-0.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-07,5947.93,5947.33,5948.6,5946.22,15745.8,-1.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-07,449.09,449.88,451.8,447.42,19445.35,2.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-07,452.62,453.42,454.32,451.58,68430.42,-1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-07,78.97,79.43,80.47,78.35,55083.85,0.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-07,76.99,76.93,78.63,76.19,96491.73,-2.68,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-07,5838.28,5837.62,5838.87,5837.01,71251.87,0.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-07,5945.73,5946.65,5947.5,5944.47,82882.56,2.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-07,452.4,451.86,452.54,449.88,43702.24,0,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-07,460.56,460.63,461.85,459.87,30395.41,1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-04,78.64,78.68,78.76,78.22,66965.14,0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-04,5736.4,5735.57,5737.42,5734.65,88425.34,2.47,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-04,462.71,462.92,463.23,462,87308.51,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-04,78.41,77.52,79.33,75.96,48203.09,2.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-04,5814.85,5814.01,5815.17,5813.87,18499.58,1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-04,462.69,461.93,463.84,461.27,103846.19,2.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-04,80.1,79.9,81.37,79.8,93132.43,0.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-04,5924.66,5924.94,5925.51,5924.6,98947.08,-0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-04,461.61,462.12,464,460.67,47620.7,-1.42,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-04,74.21,73.8,76.16,73.36,26427.08,-0.83,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-04,5837.58,5836.68,5839.1,5836.55,100962.86,-1.53,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-04,445.14,444.5,445.7,443.23,48837.7,-3,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-04,75.47,75.98,76.31,74.78,82615.99,2.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-04,5948.8,5948.76,5949.6,5948.65,87458.28,-2.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-04,460.7,460.32,462.27,459.44,104289.46,1.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-04,76.97,77.39,78.65,75.34,86883.23,-1.41,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-04,5686.22,5685.84,5687.22,5685.3,28037.98,0.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-04,463.19,462.33,463.4,461.47,57694.4,1.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-04,75.5,76.18,77.54,75.29,67093.01,0.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-04,5721.19,5720.84,5722.1,5720.11,92351.41,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-04,445.12,444.21,445.71,444.14,88032.56,1.58,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-04,77.7,77.13,77.89,75.79,109205.92,1.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-04,77.96,77.82,78.62,76.28,28830,0.71,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-04,5833.7,5833.76,5835.19,5832.48,11733.07,0.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-04,5673.74,5673.59,5675,5672.48,103697.13,0.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-04,452.34,452.98,454.17,450.68,66701.22,-1.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-04,452.55,453.13,453.73,452.14,57025.69,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-04,78.18,79,79.5,76.76,51504.38,1.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-04,77.32,76.67,77.55,75.66,20269.48,0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-04,5844.09,5844.33,5845.55,5843.06,97701.01,2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-04,5835.35,5836.34,5837.65,5833.6,43672.89,0.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-04,444.41,444.6,445.79,444.08,10382.55,2.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-04,459.69,460.08,460.31,459.47,64364.49,0.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-03,76.21,77.16,79.07,75.87,100199.61,-0.47,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-03,5885.67,5885.75,5886.86,5884.05,77482.17,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-03,451.11,450.65,452.28,450.03,53861.25,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-03,75.76,76.56,78.48,74.86,79892.76,1.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-03,5748.39,5747.57,5749.59,5746.87,80369.08,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-03,452.74,452.19,453.13,450.23,104612.83,-2.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-03,78.34,77.89,78.57,76.64,91238.75,-2.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-03,5826.81,5827.21,5829.05,5826.64,28564.28,1.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-03,458.69,458,459.08,457.43,12827.93,0.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-03,72.94,73.9,74.04,71.06,76395.87,1.7,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-03,5658.38,5657.8,5660.18,5656.21,41911.02,-1.52,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-03,455.74,455.67,457.46,455.6,99298.53,-0.67,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-03,78.56,79.49,80.35,78.33,34170.85,-0.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-03,5851.79,5851.72,5853.05,5851.52,14695.76,0.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-03,453.02,452.65,454.04,452.4,68060.04,-2.27,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-03,79,78.49,79.66,76.71,67501.68,-0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-03,5731.64,5731.94,5732.67,5730.38,11603.88,1.33,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-03,452.59,453.31,453.55,450.66,108872.09,-0.65,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-03,78.23,78.51,79.77,77.41,75218.64,-0.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-03,5689.05,5689.44,5691.07,5687.49,77221.18,-2.96,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-03,442.89,443.73,445.26,441.1,47601.3,-1.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-03,80.78,80.1,82.4,80.03,103275.55,1.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-03,77.45,78.07,78.15,77.4,57905.12,2.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-03,5934.61,5934.84,5936.46,5933,99024.67,-2.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-03,5756.8,5756.09,5758.69,5755.11,96622.12,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-03,448.17,447.85,448.83,447.71,12733.05,0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-03,444.27,445.23,446.93,442.78,49142.34,2.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-03,79.89,79.65,81.59,78.26,85555.49,-1.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-03,78.6,77.91,80.21,76.16,33561.29,0.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-03,5770.69,5769.88,5771.26,5769.51,33918.87,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-03,5935.21,5934.96,5936.3,5933.84,48553.1,0.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-03,460.61,461.5,463,459.62,37499.2,-0.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-03,460.82,461.16,462.84,459.42,66841.01,1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-02,77.22,76.58,77.7,76.08,17435.95,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-02,5945.44,5945.99,5947.04,5944.69,104947.84,-1.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-02,454.59,453.62,455.48,451.91,55763.42,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-02,78.34,77.89,78.74,76.67,92242.7,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-02,5910.02,5909.72,5911.17,5908.92,105051.82,-1.54,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-02,453.13,453.84,454.77,451.75,55968.32,1.4,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-02,75.11,75.76,76.75,74.26,58830.67,1.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-02,5784.02,5784.38,5786.36,5782.11,71925.96,1.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-02,449.04,448.91,449.74,448,10835.06,-0.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-02,74.62,75.42,75.67,72.92,49928.5,2.69,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-02,5791.14,5791.95,5792.61,5790.53,79301.16,-0.47,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-02,441.82,442.13,442.89,440.7,29784.74,0.18,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-02,79.77,78.83,80.76,77.06,62063.08,1.01,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-02,5882.61,5882.56,5883.85,5881.1,51023.9,2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-02,449.15,448.16,451.04,446.55,68642.05,1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-02,75.82,76.52,77.17,75.69,99119.31,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-02,5735.22,5736.04,5737.27,5733.8,63356.86,2.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-02,448.97,449.21,449.57,448.26,68419.83,-0.6,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-02,81.11,80.31,82.68,79.49,54544.66,2.95,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-02,5836.86,5837.67,5837.85,5835.22,95805.12,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-02,455.55,455.79,456.32,455.39,90456.05,-1.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-02,78.36,78.31,79.13,77.75,18758.76,2.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-02,79.5,79.98,80.02,77.97,53651.16,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-02,5856.17,5856.06,5857.27,5854.49,89145.69,-1.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-02,5689.69,5689.53,5690.63,5688.6,71748.82,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-02,454.64,455.39,455.59,453.5,61565.83,1.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-02,448.57,449.13,449.23,447.64,92875.21,0.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-02,78.93,79.02,79.22,77.78,57910.23,0.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-02,76.12,76.36,77.03,74.9,25452.36,1.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-02,5753.31,5753.66,5754.09,5751.68,46280.87,1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-02,5709.15,5709.6,5710.52,5708.28,78313.99,-2.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-02,455.87,455.07,457.63,454.74,84659.3,2.14,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-02,456.94,457.03,458.31,456.76,71068.7,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-10-01,78.11,77.91,79.93,77.71,97359.56,-1.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-10-01,5838.09,5837.71,5839.62,5837.51,45185.92,1.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-10-01,446.24,446.61,447.53,445.4,90180.46,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-10-01,76.13,76.81,78.09,75.79,104186.78,-1.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-10-01,5891.49,5892.18,5892.77,5889.62,53294.91,2.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-10-01,454.5,454.29,454.91,453.37,70696.53,-1.72,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-10-01,75.18,75.68,76.41,74.42,26197.96,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-10-01,5770.07,5769.5,5771.82,5767.57,61288.57,0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-10-01,443.84,443.19,444.1,442.26,75200.66,-1.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-10-01,76.02,75.95,76.75,74.01,96570.65,-1.47,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-10-01,5735.68,5735.58,5736.11,5735.12,89928.5,1.6,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-10-01,453.41,453.29,454.75,451.29,41421.27,-1.86,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-10-01,78.46,77.68,80.02,77.47,91209.4,2.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-10-01,5728.96,5728.04,5729.68,5727.99,34675.15,1.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-10-01,457.74,458.71,459.8,457.05,18790.25,-0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-10-01,79.94,79.86,80.46,78.9,67829.43,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-10-01,5877.74,5878.73,5878.99,5876.39,14578.8,-0.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-10-01,449.94,448.95,450.85,447.36,53548.65,-0.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-10-01,78.27,78.6,79.58,76.94,66833.74,1.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-10-01,5824.31,5823.89,5825.71,5823.11,104569.89,-0.57,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-10-01,444.14,445.05,445.36,443.16,38224.71,-1.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-10-01,79.37,79.03,81.08,77.31,77822.99,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-10-01,76.42,75.67,77.67,74.15,50129.27,1.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-10-01,5711.32,5711.7,5712.59,5710.35,88039.76,-1.22,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-10-01,5741.75,5742.52,5742.89,5740.81,16239.07,-2.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-10-01,452.2,452.15,453.59,451.87,73697.58,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-10-01,455.17,455.91,457.33,453.26,36653.14,0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-10-01,80.74,80.14,80.93,78.76,86964.8,-2.54,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-10-01,75.18,75.7,76.01,73.59,72246.85,-1.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-10-01,5837.85,5836.89,5839.48,5836.28,19344.2,-0.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-10-01,5750.69,5751.15,5752.78,5750.14,66198.41,1.47,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-10-01,452.7,452.21,452.8,452.12,36013.93,0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-10-01,460.4,460.66,461.22,460.04,106956.6,2.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-30,80.35,80.42,80.82,79.31,99217.46,-1.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-30,5923.28,5922.64,5924.81,5921.71,72371.8,1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-30,461.52,462.24,462.91,460.59,100142.59,2.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-30,77.63,77.46,79.5,76.61,47602.14,2.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-30,5820.39,5821.09,5821.94,5819.05,31486.16,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-30,459.85,459.32,460.87,458.6,14003.75,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-30,79.5,79.2,79.81,78.6,49576.15,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-30,5937.35,5936.64,5937.53,5935.82,35767.44,-1.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-30,460.29,460.12,460.51,459.47,78582.61,-0.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-30,75.82,75.22,76.17,73.83,77549.66,2.54,金投网,Thu May 21 03:23:05 CST 2026 +白银,2024-09-30,5905.08,5904.17,5905.41,5903.66,85038.79,2.62,金投网,Thu May 21 03:23:05 CST 2026 +黄金,2024-09-30,447.48,447.25,448.16,445.89,51852.64,-1.68,金投网,Thu May 21 03:23:05 CST 2026 +原油,2024-09-30,76.82,76.54,77.9,75.59,37354.69,-1.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-30,5829.43,5830.16,5830.78,5828.21,20938.39,-2.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-30,448.39,449.02,450.45,447.41,16754.66,-0.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-30,78.55,78.77,80.29,77.35,101051.14,1.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-30,5884.87,5884.91,5885.55,5883.85,109020.41,1.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-30,452.18,452.85,454.44,451.36,98300.27,0.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-30,79.49,80.16,81.34,77.68,64135.05,-2.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-30,5854.37,5854.66,5855.86,5853.41,90962.94,-1.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-30,460.05,460.54,461.01,458.19,63331.84,0.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-30,76.37,75.99,76.56,74.5,94450.3,-1.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-30,75.76,75.92,77.77,74.62,84975.71,-2.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-30,5950.94,5950.89,5950.99,5949.5,59515.97,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-30,5895.97,5895.76,5897.67,5895.1,94574.76,-2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-30,455.34,454.69,455.64,453.64,14317.12,1.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-30,452.41,452.21,453.59,450.49,34388.36,-1.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-30,79.8,79.95,81.68,78.67,75725,1.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-30,79.01,79.34,79.52,77.06,103552.44,3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-30,5897.89,5898.7,5900.48,5897.36,17021.5,0.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-30,5863.02,5863.96,5864.43,5862.42,23184.67,1.81,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-30,457.79,457.07,458.21,455.47,20408.63,1.74,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-30,460.08,460.92,462.61,458.2,10545.17,2.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-27,76.85,77.23,79.17,76.52,50233.06,1.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-27,5813.8,5813.59,5814.23,5811.81,27681.86,0.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-27,457.43,457.41,459.11,456.99,21604.71,0.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-27,77.17,77.45,79.45,75.81,72935.28,-1.16,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-27,5919.29,5919.44,5921.05,5918.12,50423.84,2.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-27,462.76,462.87,463.81,461.38,107151.34,1.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-27,76.5,76.83,76.91,75.76,26448.77,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-27,5882.16,5882.69,5883.84,5881.43,32524.5,2.89,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-27,450.92,451.65,451.83,450.47,77035.43,-2.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-27,78.19,78.44,80.34,76.49,37094.37,1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-27,5808.46,5808.96,5809.16,5806.51,52411.76,-2.64,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-27,445.53,445.96,446.05,444.36,93275.43,2.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-27,81.04,80.41,82.24,79.89,25806.08,1.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-27,5654.61,5655.21,5655.74,5653.31,21023.1,-0.3,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-27,455.77,454.99,456.62,453.38,80077.63,-0.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-27,77.29,76.69,79.22,76.63,81549.46,-1.26,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-27,5939.09,5938.17,5939.81,5936.36,53339.81,0.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-27,446.13,445.59,446.38,444.2,52035.42,2.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-27,76,76.78,77.39,74.95,65195.66,2.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-27,76.78,76.03,77.32,74.15,79722.1,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-27,5707.05,5707.27,5708.74,5706.32,93165.97,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-27,5850.98,5850.24,5851.72,5849.05,24303.88,1.83,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-27,461.07,462.05,463.9,460.24,47997.37,0.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-27,444.86,444.65,445.65,442.67,64616.45,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-27,80.22,79.74,80.84,78.11,53773.09,-2.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-27,75.55,75.75,76.86,74.34,87028.96,-2.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-27,5886.26,5885.28,5887.5,5884.21,106328.84,-0.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-27,5880.05,5880.25,5881.37,5879.69,31975.93,-0.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-27,446.8,446.17,448.71,444.23,105290.12,-2.52,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-27,458.28,457.91,458.65,456,39114.18,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-26,79.13,79.17,79.5,78.44,27485.93,1.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-26,5882.93,5882.35,5883.29,5881.17,97637.36,0.02,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-26,448.3,447.58,449.03,447.1,62227.14,1.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-26,75.83,75.93,76.89,74.15,13269.14,1.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-26,5939.81,5940.62,5941.26,5938.39,108814.08,0.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-26,459.23,459.88,460.13,458.02,76893,2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-26,76.85,76.71,78.69,76.05,56853.32,2.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-26,5887.13,5887.52,5887.88,5886.06,109689.72,1.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-26,445.72,446.01,447.19,444.88,107326.87,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-26,78.21,78.17,78.83,76.8,60515.59,1.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-26,5761.35,5761.58,5762.62,5759.44,37772.96,-1.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-26,449.02,449,450.84,448.57,109558.89,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-26,80.17,80.39,82.24,78.26,64450.29,0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-26,5714.4,5714.58,5715.5,5713.13,84523.88,-1.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-26,454.45,454.67,456.12,453.85,97946.77,-0.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-26,76.83,77.38,79.21,76.73,81599.54,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-26,5778.76,5779.44,5779.98,5778.27,15672.06,0.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-26,461.93,461.02,463.8,459.6,82595.93,1.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-26,79.06,79.2,81.12,77.44,85233.93,0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-26,79,79.83,80.55,78.55,101149.86,-2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-26,5768.17,5768.46,5770.44,5767.89,24275.47,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-26,5772.92,5772.95,5772.98,5772.06,98554.99,-1.11,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-26,451.01,450.59,452.32,448.9,58641.06,-2.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-26,453.56,453.38,455.53,451.88,51645.23,1.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-26,76.17,76.69,76.9,74.88,48838.43,1.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-26,76.77,76.11,76.93,76.08,18594.39,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-26,5748.49,5748.8,5749.84,5747.13,82892.9,-2.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-26,5663.71,5662.89,5665.03,5661.62,21266.07,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-26,447.23,448.04,448.85,447.07,48212.12,-2.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-26,451.02,450.82,452.29,449.78,105378.53,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-25,79.65,80.41,80.79,78.36,64130.94,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-25,5714.65,5714,5715.84,5713.48,78415.98,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-25,450.91,450.16,452.18,450.09,65768.09,-0.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-25,76.45,75.84,76.71,74.7,50105.36,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-25,5799.32,5799.26,5800.54,5799.17,52579.7,1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-25,444.91,444.94,446.76,444.73,42375.72,-2.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-25,79.49,80.37,80.43,79.47,41783.2,2.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-25,5800.21,5799.98,5801.96,5798.51,89481.4,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-25,460.79,460.98,462.07,459.81,61198.85,-2.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-25,76.04,76.16,78.02,74.09,79712.04,2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-25,5715.73,5716.16,5717,5715.23,88316.36,1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-25,445.76,446.27,447.25,444.8,22432.77,-1.92,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-25,75.19,76.02,76.44,73.69,104684.16,-0.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-25,5860.54,5860.87,5861,5860.06,80842.1,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-25,457.69,457.2,457.84,455.32,109956.67,2.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-25,77.19,77.52,77.72,76.74,14923.33,0.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-25,5737.54,5736.56,5738.26,5734.87,69493.59,2.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-25,442.38,443.08,444.24,441.96,24008.25,1.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-25,76.81,76.13,77.07,75.23,39104.19,-2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-25,80.16,79.47,81.73,78.19,47869.9,-2.79,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-25,5655.68,5655.45,5656.2,5654.26,102154.12,-0.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-25,5800.29,5799.92,5800.35,5798.36,25752.84,-1.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-25,457.84,457.04,458.95,457.01,78777.99,-2.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-25,458.38,458.94,458.97,456.69,55844.72,1.49,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-25,79.55,80.43,82.07,78.75,51184.12,0.3,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-25,75.83,75.62,76.08,74.25,39803.31,2.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-25,5795.82,5795.09,5796.11,5794.26,58238.51,0.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-25,5852.13,5851.81,5854.03,5850.64,79165.57,2.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-25,462.43,461.92,464.32,461.28,37177.5,-0.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-25,449.74,449.17,451.21,449.13,100559.36,-3,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-24,78.27,79.26,80.22,76.33,10267.82,-0.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-24,5710.45,5709.93,5711.65,5708.54,61337.37,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-24,456.53,457.41,458.1,455.92,16119.27,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-24,74.7,75.57,77.27,74.55,42218.09,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-24,5757.13,5757.18,5757.62,5755.68,25601.71,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-24,454.68,454.64,454.72,453.97,23802.63,1.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-24,77.36,76.73,78.51,74.87,105252.4,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-24,5777.46,5777.93,5778.66,5776.88,106021.43,1.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-24,447.87,447.9,449.07,445.88,45764.41,-0.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-24,79.15,79.13,79.99,78.19,33807.71,2.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-24,5923.81,5923.99,5925.18,5923.07,88300.19,0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-24,455.81,456.09,456.64,453.93,72557.31,2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-24,80.39,79.4,81.58,78.25,44350.59,0.34,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-24,5771.08,5770.38,5772.56,5768.47,50070.77,-2.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-24,445.91,446.8,447.77,445.18,70024.61,1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-24,75.74,75.54,77.56,74.25,59341.02,-2.19,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-24,5793.83,5793.89,5795.02,5793.66,76929.61,1.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-24,460.5,460.74,461.64,459.29,97592.8,-0.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-24,76.81,76.75,77.29,75.89,85381.68,2.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-24,80.37,80.3,82.07,78.83,29911.84,1.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-24,5684.09,5683.36,5684.48,5683,54807.74,-2.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-24,5928.02,5927.65,5928.24,5926.64,97640.56,0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-24,454.26,453.52,455.41,453.21,38027.79,-2.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-24,459.37,460.24,462.05,459.18,73349.41,1.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-24,78.93,78.27,80.01,77.91,56998.79,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-24,79.41,79.41,81.19,79.25,34768.29,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-24,5681.79,5682.57,5682.64,5681.01,58812.13,-2.21,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-24,5816.14,5815.46,5817.32,5814.21,13309.01,-0.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-24,458.24,458.58,460.33,456.48,32218.78,2.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-24,458.51,457.66,459.85,457.14,52363.91,-2.37,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-23,76.84,76.67,77.17,76.37,77091.31,-2.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-23,5777.94,5777.68,5779.11,5777.1,44551.96,-1.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-23,455.35,455.6,456.95,455.19,65216.72,-1.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-23,79.81,80.34,80.74,79.33,102614.47,-1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-23,5657.25,5657.07,5658.13,5655.21,50993.78,2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-23,461.12,460.12,461.19,458.14,57101.87,0.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-23,76.27,76.88,78.73,74.63,25317.69,0.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-23,5709.99,5710.7,5711.69,5708,48096.35,1.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-23,442.56,443.11,444.86,441.57,98210.97,-1.82,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-23,77.26,76.38,78.74,75.53,20605.88,0.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-23,5903.79,5902.96,5904.45,5901.8,10100.21,-0.04,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-23,444.17,443.65,445.28,441.75,20332.17,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-23,78.12,78.06,80,77.13,66753.9,0.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-23,5716.65,5717.49,5718.42,5715.77,50647.67,2.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-23,448.07,447.91,448.85,445.96,78159.18,1.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-23,80.91,80.09,81.84,78.53,85864.11,1.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-23,5660.6,5660.52,5661.78,5658.67,41149.14,1.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-23,444.68,444.47,445.73,443.42,61937.26,1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-23,79.45,79.02,81.36,78.55,54242.25,-0.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-23,77.61,77.6,78.6,76.7,72184.41,1.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-23,5849.24,5849.95,5850.82,5847.92,96600.13,-2.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-23,5901.52,5901.84,5902.52,5901.11,57460.8,2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-23,446.84,447.83,449.18,446.59,90652.08,-2.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-23,455.1,455,456.4,453.06,72236.22,-1.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-23,79.79,79.59,81.02,77.87,48720.69,2.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-23,77.4,78.08,78.99,77.18,60481.11,1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-23,5799.24,5799.46,5799.98,5797.31,30591.78,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-23,5777.58,5777.81,5778.18,5777.1,103116.04,-1.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-23,446.34,446.61,448.13,445.71,22371.23,-1.32,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-23,455.2,455.54,455.62,454.71,62497.7,2.87,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-20,77.13,76.98,78.63,75.65,11125.21,-1.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-20,5766.78,5766.51,5768.65,5765.97,29141.13,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-20,456.28,456.29,456.88,454.57,44260.7,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-20,75.99,76.81,76.98,75.82,64573.21,1.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-20,5782.16,5782.19,5784.09,5780.88,36793.86,0.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-20,457.63,457.47,458.71,457.36,88225.52,1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-20,77.36,76.73,77.54,75.29,100494.07,0.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-20,5789.03,5788.97,5790.16,5787.04,37455.68,0.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-20,460.64,461.14,461.52,459.69,50299.79,-2.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-20,74.71,75.44,76.15,72.75,16033.86,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-20,5761.55,5761.79,5762.24,5759.76,38144.01,0.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-20,459.46,459.17,460.78,457.44,63800.79,1.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-20,80.15,79.47,81.48,77.57,50648.01,-1.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-20,5734.77,5735.69,5737.45,5733.77,15062.57,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-20,462.86,462.15,464.13,461.12,37443.84,2.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-20,75.61,76.53,78.33,73.69,90088.66,-0.12,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-20,5802.25,5802.44,5804.4,5801.18,37488.63,1.54,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-20,447.39,448.13,449.69,447.35,60208.31,-1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-20,77.06,77.91,79.66,76.87,91005.51,2.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-20,80,79.53,80.74,79.5,50327.16,0.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-20,5800.67,5800.77,5802.7,5799.08,106361.29,0.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-20,5751.94,5752.83,5754.03,5751.43,108958.38,2.56,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-20,455.2,454.35,456.38,453,93442.68,1.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-20,458.87,458.36,459.17,456.73,95129.06,-0.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-20,78.89,78.35,79.47,78.23,95505.78,1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-20,78.17,77.67,78.62,76.31,32118.82,1.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-20,5660.63,5661.5,5663.1,5658.65,77416.68,-2.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-20,5853.81,5853.2,5854.11,5851.8,106491.96,1.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-20,450.13,449.5,451.08,448.78,79160.83,1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-20,455.2,455.88,456.27,454.39,99522.12,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-19,78.66,78.28,80.54,77.17,75657.68,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-19,5690.17,5691.17,5692.73,5688.76,44859.73,0.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-19,449.77,449.24,450.77,449.13,60635.57,-1.34,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-19,77.96,78.67,78.89,77.12,37898.28,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-19,5804.87,5804.53,5806.32,5804.37,109972.16,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-19,457.44,456.63,459.19,455.51,64459.19,-2.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-19,79.1,79.84,80.47,77.48,46026.25,1.51,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-19,5774.12,5774.41,5775.61,5772.47,64591.65,2.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-19,447.92,448.19,448.83,445.99,11254.02,2.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-19,77.87,76.93,79.54,75.31,104967.35,2.64,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-19,5696.72,5697.15,5698.26,5695.85,98026.83,0.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-19,460.02,461.02,461.54,459.14,93045.07,-1.84,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-19,79.95,80.17,80.61,79.57,107626.65,0.83,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-19,5855.37,5855.57,5855.74,5854.84,84031.07,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-19,462.68,462.35,463.18,460.75,96599.27,0.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-19,79.6,79.89,80.92,78.5,80109.03,-1.21,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-19,5818.67,5818.99,5819.11,5817.25,109674.94,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-19,449.46,448.59,449.59,447.04,19530.83,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-19,80.39,79.52,80.72,79.19,62034.41,2.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-19,78.93,78.76,80.32,77.14,55123.33,1.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-19,5785.66,5786.3,5787.4,5784.55,52719.97,-1.35,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-19,5874.88,5875.11,5875.7,5873.58,73290.17,1.44,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-19,451.67,451.53,451.67,450.69,72355.61,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-19,452.63,452.11,453.84,450.51,87417.06,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-19,79.92,79.01,80.92,77.99,35978.99,-1.48,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-19,80.82,80.07,81.87,79.21,59611.81,2.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-19,5784.49,5785.31,5785.81,5783.35,98826.96,2.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-19,5911.72,5911.48,5912.67,5910.28,95044.69,2.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-19,456.74,456.66,458.61,456.2,47355.04,2.23,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-19,445.1,445.63,447.05,443.11,29725.02,-2.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-18,77.76,78.11,78.69,76.25,46545.83,0.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-18,5666.82,5667.44,5668.68,5665.33,23669.26,-0.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-18,445.25,445.52,447.37,445.07,49198.65,0.42,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-18,76.83,77.51,79.03,76.09,63205.55,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-18,5798.13,5797.57,5798.9,5797.29,48388.1,2.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-18,450.22,450.11,452.09,448.97,11009.68,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-18,80.36,80.37,82.12,80.35,64177.59,0.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-18,5678.25,5677.82,5678.25,5676.28,79297.14,2.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-18,460.61,461.12,462.81,459.97,41765.85,2.68,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-18,79.12,78.57,79.63,77.52,25887.53,2.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-18,5807.85,5807.02,5808.65,5806.03,37074.16,-0.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-18,443.61,443.42,443.97,442.3,18723.67,-1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-18,78.25,78.7,79.73,77.59,85684.21,0.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-18,5777.07,5776.39,5778.1,5776.27,45757.33,-1.34,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-18,456.12,455.23,457.65,454.72,105209.04,1.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-18,80.21,79.49,81.6,77.77,57392.28,1.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-18,5742.42,5742.76,5743.53,5740.7,32455.57,-0.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-18,456.43,455.68,456.83,454.49,84588.3,-0.47,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-18,78.22,78.3,78.49,77.55,41930.14,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-18,77.51,77.66,79.44,75.73,20007.88,-1.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-18,5674.6,5674,5675.46,5673.7,24260.29,-0.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-18,5880.14,5880.27,5880.99,5879.17,81078.27,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-18,456.28,455.73,457.27,455.3,16746.85,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-18,461.81,462.51,463.01,460.59,108924.9,2.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-18,78.2,79.09,79.86,78.06,58390.15,1.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-18,79.02,78.05,79.97,78.04,24442.53,1.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-18,5921.68,5922.28,5923.33,5919.91,48787.75,1.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-18,5794.91,5794,5796.15,5793.57,66338.46,-2.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-18,451.04,450.85,451.75,450.14,101261.43,0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-18,452.09,452.98,453.65,451.75,52070.86,0.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-17,80.46,79.51,81.78,79,67256.39,2.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-17,5926.98,5927.02,5927.46,5926.41,76635.86,2.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-17,458.42,457.6,458.86,456.74,49586.46,-1.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-17,76.34,75.74,76.62,73.81,62853.23,1.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-17,5816.16,5817.01,5818.89,5814.44,103832.53,1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-17,461.76,461.19,462.2,459.3,84720.96,-2.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-17,76.19,76.69,77.48,75.83,14164.35,-2.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-17,5752.27,5752.14,5753.86,5750.69,67202.72,1.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-17,460.6,460.29,461.54,459.41,45095.12,2.72,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-17,79.75,79.62,80.55,77.82,32559.86,-0.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-17,5701.82,5702.78,5704.17,5699.85,109469.91,2.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-17,457.08,457.03,458.19,455.65,18792.27,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-17,78.65,79.59,81.13,77.15,93802.08,1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-17,5918.25,5918.77,5919.04,5917.37,36606.78,0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-17,448.75,448.01,449.72,446.61,59774.31,1.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-17,78.02,78.64,78.93,77.66,90063.47,-1.5,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-17,5919.76,5919.18,5921.24,5917.85,62512.08,2.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-17,461.65,460.75,463.01,460.42,54274.78,0.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-17,79.76,79.8,79.91,79.71,93200.8,1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-17,78.77,79.42,79.71,77.95,46318.17,2.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-17,5880.67,5880.11,5882.09,5880.04,98974.74,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-17,5751.06,5750.82,5752.72,5749.99,48395.41,-1.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-17,456.37,457.36,457.87,455.61,59048.02,0.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-17,462.25,461.36,463.13,460.56,55819.69,0.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-17,75.79,76.77,78.39,74.36,86054.65,-0.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-17,74.62,75.35,75.52,73.4,102681.75,1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-17,5939.76,5940.73,5942.06,5938.98,51294.64,-0.66,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-17,5670.69,5670.79,5670.9,5668.89,63038.84,-2.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-17,459.58,460.33,460.59,457.73,78373.74,-1.86,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-17,452.8,452.33,453.4,450.84,46931.26,0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-16,79.05,79.69,80.16,78.54,106578.52,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-16,5951.57,5951.9,5952.56,5949.92,61876.61,-0.05,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-16,445.86,445.68,446.25,445.15,17057.12,1.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-16,76.17,76.95,78.71,74.45,19943.28,-0.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-16,5807.22,5806.79,5808.82,5805.84,19177.93,-2.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-16,458.5,459.14,460.54,457.22,96427.47,2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-16,77.75,78.55,80.08,76.26,91009.8,-2.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-16,5744.86,5745.73,5746.46,5744.62,27061.84,-0.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-16,456.95,457.6,459.36,455.99,79454.34,-1.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-16,77.72,77.08,77.77,76.61,49248.7,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-16,5852.59,5851.86,5852.67,5850.19,49023.39,-1.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-16,457.19,457.41,457.57,455.63,70118.59,0.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-16,78.88,78.3,80.43,76.95,21461.92,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-16,5672.16,5672.53,5673.17,5671.04,51665.56,-1.34,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-16,457.97,458.29,460.09,457.85,20411.48,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-16,78.38,77.68,79.71,77.07,104178.71,2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-16,5703.39,5702.66,5703.46,5702.31,83338.65,-2.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-16,444.65,443.89,445.78,442.9,31378.79,2.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-16,74.75,75.62,76.58,74.44,47223.83,2.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-16,78.87,78.33,79.24,77.42,29144.54,2.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-16,5940.41,5941.09,5942.17,5940.18,51522.69,-0.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-16,5945.55,5946.21,5947.86,5943.58,72665,1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-16,453.07,452.12,453.8,451.56,53305.22,-0.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-16,455.13,455.55,457.34,453.21,42469.72,0.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-16,78.4,78.39,79.59,76.68,44528.85,-1.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-16,76.95,75.97,78.31,74,108314.66,-1.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-16,5769.64,5770.38,5772,5768.12,75195.49,2.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-16,5882.91,5883.51,5885.04,5882.86,62829.66,1.71,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-16,458.45,458.26,459.26,457.79,107536.81,1.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-16,453.62,454.05,455.32,452.07,43670.77,0.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-13,79.19,80.04,81.03,78.08,45419.43,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-13,5920.14,5921.07,5921.93,5918.99,64769.17,-0.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-13,450.26,450.54,450.82,448.36,47154.2,-0.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-13,74.98,75.9,77.4,74.3,94881.74,2.52,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-13,5888.75,5888.03,5888.87,5886.63,19104.91,-2.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-13,445.16,444.69,445.69,442.86,35379.33,-0.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-13,80.43,79.91,82.35,78.13,24139.82,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-13,5949.36,5949.02,5950.34,5948.72,39461.3,1.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-13,445.85,445.93,447.09,444.86,57771.47,-0.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-13,80.39,79.44,80.97,78.07,102930.78,-2.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-13,5676.71,5677.42,5679.28,5675.08,83381.12,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-13,452.82,453,454.9,452.82,21549.68,1.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-13,78.58,79.12,80.29,77.87,27216.17,-1.82,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-13,5838.01,5837.64,5839.34,5836.13,71889.95,2.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-13,458.89,459.22,460.88,458.21,10788.89,-2.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-13,76.16,75.35,78.13,74.9,98527.98,-2.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-13,5819.37,5819.17,5820.88,5818.84,62925.89,-1.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-13,458.41,458.36,458.76,457.65,83970.35,2.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-13,80.77,79.98,81.52,78.06,84399.99,0.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-13,80,79.82,80.94,79.12,49605.81,-1.39,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-13,5762.13,5761.5,5762.89,5760.69,90680.85,2.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-13,5778.5,5778.3,5780.5,5777.45,43093.77,0.29,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-13,456.93,457.47,459.07,456.26,34071.17,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-13,454.79,455.36,456.65,453.12,61391.68,2.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-13,77.37,77.09,78.33,75.98,62700.54,1.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-13,78.09,78.53,78.54,76.37,21934.47,2.2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-13,5714.07,5714.17,5715.37,5714.05,57854.94,1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-13,5904.01,5904.15,5904.99,5902.54,62063.26,0.8,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-13,447.18,448.16,449.35,445.19,84720.9,-1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-13,452.92,452.71,453.69,451.88,83592.51,-1.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-12,78.71,78.34,79.84,77.76,105321,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-12,5796.32,5796.26,5797.76,5795.41,54894.41,-2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-12,446.33,446.52,447.45,445.37,40956.27,-0.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-12,77.54,78.19,78.5,77.42,85828.28,-1.23,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-12,5834.34,5833.39,5834.73,5831.98,53615.61,-2.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-12,444.89,444.09,446.89,443.56,67369.76,0.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-12,76.51,76.29,76.74,75.16,12026.3,-1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-12,5889.72,5889.92,5890.55,5888.99,105121.15,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-12,445.12,445.22,446.92,443.24,12994.87,0.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-12,77.11,78.05,79.07,75.48,12892.07,-2.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-12,5688.99,5689.91,5691.68,5688.18,49237.82,0.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-12,444.46,445.22,446.38,443.65,55693.1,0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-12,78.43,77.68,80.3,77.22,100393.97,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-12,5800.04,5800.19,5801.15,5799.71,94021.61,2.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-12,458.9,458.59,459.37,458.03,16194.28,-2.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-12,74.83,75.52,77.22,74.21,83350.2,0,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-12,5820.01,5819.92,5821.85,5818.37,103275.47,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-12,444.72,443.79,445.38,443.1,104271.83,-1.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-12,76.8,77.77,79.45,75.88,73259.86,-2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-12,78.26,77.4,79.29,76.9,29071.45,-2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-12,5738.29,5738.5,5738.85,5738.01,62327.18,0.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-12,5827.15,5826.77,5828.21,5825.65,62695.15,-0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-12,448.95,449.18,449.53,447.1,76380.45,-2.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-12,443.95,443.96,444.93,443.45,77649.07,0.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-12,76.77,76.26,78.58,74.39,94523.59,-2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-12,76.76,76.43,77.7,75.44,26170.93,2.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-12,5674.58,5674.89,5676.62,5673.44,46333.46,2.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-12,5705.9,5705.99,5706.69,5704.86,84167.17,1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-12,454.5,453.72,455.14,451.87,32468.04,2.32,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-12,459.09,458.59,459.12,457.62,84362.99,-1.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-11,76.88,76.68,77.87,74.71,59977.14,0,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-11,5821.73,5821.31,5823.34,5819.92,72022.09,-2.6,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-11,442.4,442.87,443.98,441.52,52495.7,2.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-11,76.76,76.09,78.35,74.33,23834.77,1.71,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-11,5670.31,5670.56,5671.26,5669.27,54885.01,2.71,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-11,449.64,449.26,451.13,448.39,99478.92,-1.24,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-11,76.41,76.13,76.8,75.1,99953.43,0.66,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-11,5729.87,5729.11,5731.17,5727.53,50813.49,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-11,463.62,462.69,464.05,461.78,68671.34,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-11,78.57,79.54,80.07,77.26,81645.55,0,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-11,5694.61,5693.69,5695.78,5691.7,104665.86,-0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-11,447.24,446.98,447.58,446.34,19743.43,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-11,75.64,75.7,76.29,75.37,103533,0.78,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-11,5910.95,5911.71,5912.07,5910.33,81902.14,-2.61,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-11,443.61,444.13,445.88,443.38,87624.12,-2.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-11,79.31,78.59,79.87,77.85,109404.21,0,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-11,5799.41,5798.62,5799.46,5797.73,62222.82,1.14,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-11,443.03,443.81,444.37,442.49,70014.03,1.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-11,74.45,75.38,76.18,72.69,64590.21,-1.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-11,74.42,75.4,76.71,74.27,79564.25,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-11,5813.79,5813.21,5813.97,5812.95,66134.6,-0.01,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-11,5755.42,5754.65,5756.73,5753.4,49132.4,1.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-11,459.31,459.57,459.84,457.93,54454.91,-0.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-11,444.84,445.66,445.71,444.37,104226.62,2.69,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-11,80.63,79.71,80.87,79.62,38467.89,2.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-11,74.38,75.37,75.92,73.37,28374.07,-1.24,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-11,5858.7,5859.66,5859.78,5857.2,92915.61,0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-11,5819.34,5819.32,5820.69,5819.15,101360.76,2.68,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-11,452.14,452.8,454.14,451.86,58412.52,1.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-11,455.36,454.39,455.83,453.09,64776.11,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-10,79.25,79.09,81.04,78.99,26558.48,2.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-10,5910.09,5910.58,5911.75,5908.75,12302.57,2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-10,443.8,443.94,445.38,443.32,20532.76,0.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-10,77.07,77.83,78.18,75.14,54731.39,2.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-10,5781.46,5781.41,5782.69,5779.63,15803.01,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-10,455.72,455.21,457.34,453.21,53347.39,1.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-10,79.22,78.54,79.6,77.34,85695.17,2.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-10,5848.64,5848.7,5850.06,5847.88,100538.45,0.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-10,451.61,451.78,453.54,450.03,22717.18,1.75,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-10,77.36,77.47,78.84,75.93,83265.54,1.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-10,5796.62,5795.89,5798.28,5795.36,24427.49,1.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-10,456.93,457,458.9,456.92,55435.17,0.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-10,76.05,76.32,77.3,76.02,44366.96,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-10,5929.76,5929.64,5931.46,5929.51,76562.8,-1.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-10,456.33,455.98,457.57,454.21,72493.93,-1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-10,78.2,77.87,78.36,76.63,67783.76,-1.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-10,5831.61,5832.32,5833.95,5830.41,66563.23,0.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-10,448.15,447.63,448.93,446.6,106113.28,0.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-10,78.13,78.28,79.39,76.82,94372.63,0.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-10,77.69,77.58,77.96,76.28,69901.76,1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-10,5806.81,5807.42,5808.29,5804.95,64227.58,-0.71,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-10,5842.14,5841.24,5843.94,5840.97,20000.64,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-10,457.58,457.77,459.47,455.68,10696.08,0.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-10,451.33,452.13,452.55,450.47,11942.9,-0.52,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-10,79.37,78.92,80.31,77.25,45174.34,1.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-10,78.77,79.13,79.61,77.86,70998.58,1.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-10,5839.86,5839.81,5840.02,5839.81,48028.51,-2.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-10,5815.31,5816.19,5817.56,5814.35,67285.99,-1.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-10,462.46,462.46,463.88,462.29,11115.28,1.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-10,459.11,458.73,460.41,457.79,37337.65,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-09,79.44,79.58,80.61,77.77,70849.21,-1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-09,5769.13,5770.07,5772.02,5767.36,98680.11,2.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-09,443.29,442.78,443.87,441.33,78509.51,-1.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-09,78.05,78.1,79.85,77.7,32337.74,2.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-09,5951.67,5951.99,5952.38,5951.49,49248.46,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-09,447.55,446.99,448.63,446.55,93049.47,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-09,76.96,77.9,77.91,76.38,49523.21,1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-09,5888.11,5888.13,5889.31,5887.87,87871.44,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-09,462.4,462.27,463.91,461.22,67054.43,1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-09,78.92,79.33,80.73,77.22,78281.94,0.83,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-09,5843.12,5843.24,5843.89,5841.22,80984.76,2.09,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-09,460.35,460.37,461.74,460.21,56763.46,2.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-09,76.96,77.3,77.58,75.98,14635.47,1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-09,5832.52,5833.26,5834.06,5831.81,67356.95,1.82,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-09,448.66,448.75,448.79,448.27,86801.28,-0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-09,76.06,75.82,76.1,75.12,24662.54,1.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-09,5725.65,5725.97,5726.12,5724.75,33424.61,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-09,460.71,460.83,462.18,459.55,85271.54,-0.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-09,80.68,79.92,82.2,78.14,45753.2,0.31,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-09,75.56,76.52,78.02,74.78,16981.88,-1.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-09,5844.65,5844.01,5846.42,5842.84,106300.16,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-09,5757,5756.6,5757.13,5756.03,76826.62,0.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-09,451.13,451.08,453.07,449.59,54554.6,2.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-09,445.24,446.2,446.75,443.36,24131.18,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-09,77.83,77.23,78.67,75.59,102898.86,-2.44,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-09,77.71,77.02,79.41,76.75,14054.99,-1.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-09,5759.02,5759.07,5760.73,5757.83,63328.9,1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-09,5747.86,5747.55,5749.13,5745.58,47339.65,0.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-09,457.19,457.75,459.59,455.41,107727.85,2.34,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-09,447.6,446.95,447.61,446.38,26218.73,-0.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-06,75.21,76,77.25,73.58,29168.11,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-06,5905.27,5905.37,5906.96,5903.7,90947.39,1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-06,443.74,442.8,444.97,442.3,77249.26,1.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-06,78.83,77.96,78.95,77.2,36142.23,1.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-06,5952.26,5952.68,5953.03,5951.9,53700.03,0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-06,444.41,444.9,446.36,444.26,48204.84,0.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-06,80.29,79.37,80.59,78.52,67797.26,-2.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-06,5718.08,5717.23,5718.17,5716.66,17829.21,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-06,454.09,453.22,454.85,451.85,74855.15,-2.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-06,77.65,77.99,79.39,77.19,85813.34,1.16,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-06,5705.61,5706.22,5707.81,5704.85,108366.76,-2.99,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-06,454.4,454.32,455.79,454.19,46424.91,0.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-06,77.73,77.82,78,76.59,48404.3,0.17,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-06,5768.32,5769.2,5771.15,5768.16,48868.66,-0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-06,447.43,446.68,449.07,444.77,38959.22,-2.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-06,77.89,78.79,80.21,77.13,101094.59,0.98,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-06,5695.05,5695.83,5697.52,5693.88,48134.2,-2.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-06,445.87,446.54,448.26,445.61,26926.81,-0.54,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-06,79.11,79.64,80.36,79.05,67988.93,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-06,76.49,75.72,76.66,74.81,109210.69,-2.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-06,5777.25,5776.35,5778.21,5775.41,33595.24,0.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-06,5873.51,5874.26,5874.53,5871.87,109607.73,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-06,444.95,445.9,447.24,444.44,52962.52,0.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-06,454.62,453.75,456.58,452.42,38183.27,-1.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-06,76.77,77.65,77.94,75.01,58008.5,-1.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-06,74.82,75.61,75.94,74.14,95444.99,1.54,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-06,5661.09,5661.67,5663.24,5660.34,78057.21,-1.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-06,5662.49,5663.23,5663.96,5660.77,82986.72,-1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-06,453.4,454.25,455.05,452.52,75470.06,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-06,453.1,453.84,455.42,452.72,83019.96,2.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-05,77.94,77.43,78.54,76.53,21191.71,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-05,5822.3,5821.91,5823.72,5821.4,11928.95,1.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-05,453.37,453.47,454.62,452.12,20690.68,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-05,79.4,78.85,80.21,78.45,31301.92,-1.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-05,5708.8,5708.45,5710.21,5708.31,107779.02,-0.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-05,450.43,450.87,451.17,449.36,26013.15,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-05,79.88,79.83,81.69,79.08,96023.04,0.97,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-05,5854.86,5855.63,5856.81,5853.44,50242.28,-1.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-05,455.96,455.16,457.37,453.27,71090.39,-1.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-05,79.23,78.53,80.21,76.63,21551.04,-0.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-05,5953.01,5952.42,5954.34,5951.08,70143.15,-2.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-05,446.62,445.88,448.36,444.22,10747.36,1.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-05,79.21,79.16,80.2,77.57,70085.65,-1.01,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-05,5692.63,5693.18,5693.72,5691.52,56359.34,-2.38,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-05,444.26,443.97,444.31,443.3,14499.03,-1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-05,75.08,75.96,76.38,74.64,103670.61,-0.55,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-05,5695.22,5694.99,5696.56,5694.35,61974.19,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-05,454.16,454.49,454.8,452.25,69808.08,-0.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-05,76.33,76.13,78.08,75.67,82253.71,1.89,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-05,76.87,76.67,78.78,75.71,47943.48,0.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-05,5875.34,5875.46,5876.88,5874.13,30754.48,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-05,5674.6,5674.78,5675.12,5673.37,30313.64,-0.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-05,452.94,453.39,454.71,451.26,97928.62,-2.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-05,448.41,447.45,450.01,446.83,66490.5,-0.35,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-05,80.45,79.9,82.21,79.49,92279.84,-2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-05,76.97,77.58,79.43,76.94,102827.65,-1.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-05,5940.55,5940.58,5941.9,5940.21,66272.56,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-05,5877.59,5877.95,5878.32,5875.97,92874.09,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-05,456.25,456.59,457.14,455.69,38133.6,-1.04,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-05,458.58,458.1,459.78,457.39,98697.62,0.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-04,76.41,75.66,77.17,74.58,16845.25,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-04,5924,5923.29,5925.86,5922.91,79689.67,0.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-04,447.15,447.61,448.74,445.22,64341.32,-0.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-04,75.68,76.04,77.31,73.72,30078.47,1.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-04,5805.46,5806.32,5807.45,5803.64,84847.89,-2.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-04,455.21,454.8,455.76,453.47,43298.52,1.44,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-04,74.67,75.43,76.53,74.67,30606.28,2.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-04,5689.73,5689.09,5690.06,5688.13,75081.92,-0.22,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-04,446.7,445.75,448.35,445.18,99297.93,2.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-04,80.14,79.39,81.41,78.64,17759.21,0.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-04,5766.37,5766,5768.17,5765.67,85100.65,-0.64,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-04,453.48,454.35,454.69,451.66,23765.03,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-04,75.26,75.41,76.38,74.07,17342.41,2.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-04,5807.47,5807.31,5807.96,5805.89,75656.73,1.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-04,460.36,460.02,461.01,458.46,43671.17,-2.46,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-04,78.1,77.25,78.36,75.93,65155.17,2.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-04,5899.34,5899.86,5900.42,5897.89,24263.59,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-04,457.4,457.29,458.47,456.62,26930.79,0.34,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-04,77.08,78.06,79.26,77,98556.39,-1.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-04,75.13,75.6,77.39,73.7,21811.33,-0.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-04,5881,5881.48,5881.49,5879.4,73477.08,-1.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-04,5729.06,5729.58,5731.1,5727.41,66172.49,1.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-04,445.93,444.96,446.91,443.18,23194.65,2.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-04,458.6,459.3,461.26,457.38,44523.1,1.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-04,77.56,78.02,79.93,77.47,38580.01,0.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-04,78.58,78.87,79.03,76.68,14030.86,2.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-04,5778.28,5778.84,5780.43,5778.25,76469.25,1.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-04,5757.57,5756.84,5758.44,5755.21,55450.86,0.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-04,450.06,449.44,451.68,448.55,78188.88,-1.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-04,455.71,455.66,456.35,454.26,100933.79,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-03,77.84,78.32,78.62,76.44,13411.23,-2.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-03,5848.49,5848.32,5850.46,5847.05,60650.84,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-03,455.66,455.08,456.33,454.17,25708.9,2.14,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-03,79.54,79.07,79.75,78.82,57365.39,-2.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-03,5940.68,5940.16,5941.38,5939.14,11532.85,-2.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-03,449.98,449.91,451.13,448.29,40102.36,-2.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-03,76.85,77.35,78.47,76.48,56807.4,0.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-03,5742.82,5742.31,5744.55,5741.45,38647.26,2.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-03,458.53,458.25,459.12,456.59,29154.36,1.16,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-03,78.09,78.51,79.58,76.57,102165.97,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-03,5947.87,5948.01,5949.81,5947.52,35000.14,1.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-03,460.97,460.93,461.99,459.79,37433.95,0.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-03,76.48,75.62,77.85,75.19,77267.59,-1.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-03,5922.14,5922.94,5923.74,5920.84,77759.35,2.16,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-03,444.48,445.46,447.27,444.41,43718.49,0.6,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-03,76.57,76.84,78.74,74.85,18423.44,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-03,5703.46,5704.43,5705.49,5703.44,28754.74,0.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-03,460.52,461.35,462.89,458.66,38772.56,-0.82,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-03,77.88,77.16,79.32,75.95,73361.61,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-03,79.49,79.89,79.9,78.97,97095.09,0.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-03,5764.19,5763.71,5764.51,5763.44,26352.07,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-03,5828.46,5827.88,5829.21,5826.91,60060.38,0.87,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-03,444.59,444.66,444.92,443.76,28911.56,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-03,443.48,444.44,445.3,443.17,67766.31,0.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-03,79.36,78.84,80.03,77.2,65531.28,-1.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-03,77.5,76.54,77.82,74.75,16401.04,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-03,5949.8,5948.89,5950.35,5948.37,80071.86,1.94,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-03,5767.01,5767.19,5767.8,5765.39,19900.16,-2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-03,448.04,448.74,450.08,447.18,85767.89,-0.85,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-03,456.58,456.07,458.32,455.75,69000.31,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-09-02,74.89,75.47,75.99,73.97,57274.6,2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-09-02,5796.4,5795.53,5797.75,5794,15862.51,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-09-02,446.22,446.92,447.64,444.81,105035.06,0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-09-02,76.23,76.82,78.65,74.65,104813.65,-2.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-09-02,5743.12,5743.78,5744.89,5741.22,60236.2,0.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-09-02,451.95,451.68,452.15,450.18,76365.07,-0.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-09-02,79.38,78.81,79.61,78.55,12145.53,2.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-09-02,5664.24,5664.67,5666.65,5662.45,89709.68,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-09-02,458.43,458.2,459.87,457.32,44566.73,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-09-02,80,79.24,80.79,77.86,45331.85,2.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-09-02,5718.64,5718.19,5719.93,5717.61,94745.77,-1.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-09-02,445.6,445.34,447.39,444.04,12962.61,-0.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-09-02,75.67,76.35,77.25,74.99,76687.55,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-09-02,5687.28,5686.29,5688.21,5684.54,101701.05,-1.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-09-02,447.14,446.79,447.95,444.91,55135.28,-0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-09-02,80.36,80.06,81.94,78.24,25615.91,-2.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-09-02,5877.46,5876.48,5878.74,5874.53,64566.75,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-09-02,455.55,454.66,455.66,453.05,33972.49,0.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-09-02,77.59,76.82,77.69,75.99,97657.29,-0.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-09-02,76.66,76.16,77.07,74.28,49359.08,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-09-02,5871.02,5871.96,5873.75,5870.02,10888.92,0.02,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-09-02,5698.63,5698.4,5699.26,5696.87,20770.59,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-09-02,459.11,459.37,460.52,458.16,82309.79,-1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-09-02,460.17,460.25,461.88,458.25,78796.38,2.11,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-09-02,75.52,76.25,77.92,75.44,14131.97,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-09-02,79.9,80.13,81.27,79.06,103659.17,-2.52,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-09-02,5871.24,5870.42,5872.97,5869.42,44712.87,2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-09-02,5763.71,5763.54,5764.91,5762,90922.63,0.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-09-02,452.3,452.44,452.92,451.95,46823.74,-2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-09-02,448.75,449.23,450.57,447.27,37399.73,-0.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-30,79.71,79.11,80.48,77.9,109936.54,-0.7,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-30,5837.89,5838.64,5839.9,5836.16,49788.56,0.24,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-30,449.38,448.66,449.9,447.5,70345,-1.85,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-30,78.45,79.32,80.5,77.55,109573.51,2.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-30,5704.89,5705.85,5705.99,5703.25,36155.99,-1.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-30,456.83,455.98,458.81,454.66,12108.88,-0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-30,76.15,75.73,76.38,75.62,83560.56,2.17,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-30,5850.61,5851.51,5852.5,5849.59,79938.62,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-30,444.3,444.2,445.17,442.22,72403.58,-0.99,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-30,76.14,75.81,76.53,74.72,29957.75,0.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-30,5939.35,5939.69,5940.68,5937.69,94723.79,0.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-30,458.51,459.01,460.14,456.74,21858.61,-1.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-30,76.34,76.2,77.37,74.82,25491.37,0.67,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-30,5750.21,5751.05,5751.92,5750.14,45633.01,0.38,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-30,443.05,443.17,444.94,442.77,60250.79,0.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-30,76.51,77.33,78.72,76.14,36282.26,1.12,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-30,5666.57,5666.8,5667.58,5665.04,23535.21,-2.66,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-30,446.07,445.67,447.9,444.37,83393.27,1.29,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-30,75.97,75.9,76.21,75.88,84342.57,-2.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-30,77.9,78.63,80.07,76.77,82153.78,1.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-30,5781.69,5781.93,5783.52,5781.28,21967.22,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-30,5773.36,5773.09,5775.3,5772.61,76783.93,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-30,443.78,443.3,445.48,441.96,22311.46,1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-30,454.12,453.5,455.61,452.48,75560.18,2.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-30,77.69,77.22,78.25,76.64,84501.35,2.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-30,77.91,77.36,79.43,75.97,71899.44,2.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-30,5767.48,5768.15,5768.56,5766.88,71877.04,0.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-30,5810.86,5810.01,5812.71,5809.67,41272.67,1.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-30,445.1,445.27,446.73,444.69,35945.49,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-30,446.74,446.04,447.36,444.82,22708.23,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-29,76.49,77.43,78.56,75.3,57059.91,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-29,5909.57,5909.78,5910.91,5908.48,86737.91,-1.95,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-29,446.4,447.16,448.85,446.32,63079.3,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-29,75.91,76.21,76.31,74.06,66501.02,0.8,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-29,5913.2,5912.44,5913.72,5911.92,91399.79,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-29,450.81,449.92,452.36,449.12,36402.49,0.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-29,75.48,75.51,75.68,75.39,77177.24,-1.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-29,5863.54,5863.89,5865.64,5862.23,33059.12,-2.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-29,455.84,455.54,456.79,454.51,77293.13,0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-29,76.78,77.59,77.77,74.94,35106.17,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-29,5733.64,5733.14,5734.67,5731.21,82831.05,-2.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-29,460.34,459.77,461.37,459.22,91380.13,2.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-29,76.95,76.16,76.98,75.51,52199.9,2.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-29,5784.15,5783.59,5784.76,5781.84,71434.1,2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-29,445.67,445.46,446.13,444.71,74490.18,1.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-29,78.14,77.43,79.35,76.67,92551.89,-2.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-29,5731.61,5730.71,5732.15,5728.83,37236.79,2.62,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-29,456.72,456.08,458.29,455.06,96776.84,1.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-29,78.15,77.85,78.85,76.46,31387.42,-1.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-29,76.46,75.53,76.81,75.45,77836.94,-1.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-29,5743.34,5744.02,5744.54,5742.43,81520.81,2.01,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-29,5707,5706.73,5707.9,5706.05,26381.48,1.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-29,449.11,448.37,450.5,448.1,68780.29,-0.35,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-29,457.69,457.65,457.69,456.04,79360.25,-2.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-29,77.94,77.73,78.51,75.74,78719.98,-1.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-29,79.51,78.93,80.97,78.51,14739.74,0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-29,5776.3,5776.92,5778.33,5774.35,47877.03,0.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-29,5919.65,5918.88,5920.15,5916.97,38484.93,0.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-29,452.76,453.18,453.46,451.86,34263.41,-1.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-29,460.84,460.68,462.21,460.43,30347.72,2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-28,77.95,78.55,80.2,77.59,109641.9,-2.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-28,5675.1,5675.18,5675.46,5673.53,70007.82,1.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-28,451.95,451.63,453.87,450.05,77144.18,-1.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-28,78.68,79.05,79.82,77.18,73800.62,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-28,5751.11,5751,5752.72,5749.23,21391.38,1.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-28,449.02,448.64,450.85,448.33,31195.38,2.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-28,79.88,79.45,80.81,78.06,60999.97,2.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-28,5738.18,5738.21,5739.99,5736.67,103641.3,0.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-28,453.45,453.35,455.34,451.77,60569.24,-0.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-28,75.97,76.83,78.46,73.99,18241.9,2.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-28,5774.55,5775.23,5776.34,5774.5,86238.07,2.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-28,453.88,454.36,455.71,453.41,102260.24,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-28,80.43,79.97,81.47,78.62,65528.75,2.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-28,5686.95,5686.4,5688.72,5685.2,54820.24,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-28,448.4,448.54,449.61,447.68,59986.75,-2.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-28,75.09,75.32,77.3,74.95,20520.31,0.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-28,5653.71,5653.48,5654.31,5652.43,32912.75,-2.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-28,450.3,451.23,453.21,449.25,98327.9,-1.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-28,76.15,76.43,77.32,74.39,53026.96,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-28,78.72,79.36,79.52,78.24,23857.27,-1.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-28,5952.52,5952.65,5953.26,5951.24,92690.71,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-28,5727.85,5726.87,5729.25,5725.96,59087.31,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-28,452.61,451.97,452.65,451.72,42257.04,0.66,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-28,458.9,458.15,459.8,456.4,21396.69,0.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-28,76.6,76.33,77.25,74.37,31247.01,1.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-28,75.37,76.16,76.39,73.59,17032.24,-0.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-28,5855.73,5855.08,5856.08,5855.03,90192.25,2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-28,5846.34,5846.56,5848.32,5844.68,70054.73,-2.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-28,450.41,450.34,451.16,449.75,42056.09,2.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-28,458.24,457.87,458.44,457.76,47544.82,2.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-27,79.24,78.43,79.38,78.03,60543.12,-1.44,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-27,5861.12,5860.56,5862.95,5860.09,79945.54,0,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-27,462.52,462.18,463.92,461.65,35670.79,2.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-27,79.61,79.58,80.57,77.82,88775.27,-2.62,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-27,5938.14,5937.84,5939.59,5937.37,97413.62,2.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-27,455.94,455.76,457.25,455.19,30609.59,0.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-27,78.53,79.41,79.51,77.33,63084.21,-2.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-27,5886.5,5886.23,5886.73,5884.76,67185.22,2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-27,443.94,444.03,445.45,443.47,71697.76,1.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-27,77.03,76.18,78.54,75.86,68449.9,0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-27,5707.05,5706.17,5708.01,5704.6,43205.9,-0.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-27,447.32,446.89,448.51,446.49,44283.48,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-27,75,75.78,77.11,73.98,66755.21,-0.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-27,5876.04,5876.34,5876.62,5875.75,44812.31,1.01,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-27,451.71,450.82,451.82,449.18,109974.08,0.23,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-27,77.84,78.62,78.93,77.81,99864.33,2.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-27,5806.74,5806.38,5808.66,5806.17,94493.66,2.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-27,446.75,446.06,448.69,445.99,23004.33,-1.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-27,78.11,79.06,80.92,78.04,70396.26,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-27,77.95,77.91,79.52,76.16,20915.71,-2.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-27,5652.15,5652.99,5654.41,5651.28,83912.97,-0.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-27,5894.75,5894.94,5896.59,5893.57,89613.8,2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-27,448.48,448.56,449.96,446.61,40024.72,0.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-27,451.22,451.21,451.29,450.93,48044.55,1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-27,78.03,78.09,78.32,77.5,47022.38,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-27,76.34,76.76,76.96,74.39,103003.24,0.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-27,5686.59,5686.82,5688.14,5685.32,67509.16,2.84,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-27,5898.98,5898.22,5899.82,5896.4,107127.16,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-27,447.04,446.96,447.96,445.67,59321.26,2.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-27,460.03,460.73,461.34,459.62,31371.76,2.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-26,79.59,78.83,80.15,77.68,70445.08,2.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-26,5736.19,5736.74,5737.22,5735.85,103095.59,-0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-26,453.71,454.26,456.03,453.47,74491.37,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-26,76.4,76.28,77.62,75.8,95230.91,0.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-26,5858.09,5857.96,5859.45,5856.4,90856.42,-2.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-26,446.09,445.23,447.65,443.67,95035.77,-1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-26,78.69,79.42,80.23,77.66,85779.9,0.95,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-26,5820.89,5820,5821.63,5818.88,107791.09,1.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-26,452.23,451.81,454.09,450.74,11433.02,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-26,78.67,78.87,79.24,78.57,65568.37,2.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-26,5870.69,5870.54,5872.36,5868.68,47851.98,1.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-26,448.66,449,449.06,447.24,82792.1,-2.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-26,77.29,77.92,78.64,75.64,62867.21,-2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-26,5682.26,5682.97,5683.91,5681.82,34031.62,0.73,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-26,459.27,459.44,460.62,458.34,55518.46,-1.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-26,79.01,78.3,79.67,76.78,38290.72,-1.33,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-26,5813.6,5812.97,5814.11,5812.74,55904.6,0.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-26,452.46,453.24,454.19,450.47,76520.83,2.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-26,75.84,75.97,77.6,75.78,30895.81,0.76,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-26,77.63,76.74,79.47,75.27,43302.3,-0.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-26,5841.38,5840.94,5842.94,5840.27,100002.75,0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-26,5666.89,5666.34,5667.12,5665.26,88383.03,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-26,460.13,460.78,462.69,459.21,99443.66,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-26,461.13,462.1,463.57,460.18,33229.22,0.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-26,79.57,79.85,80.45,78.43,109827.44,2.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-26,77.52,77.04,79.02,75.05,39561.9,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-26,5702.62,5703.25,5703.94,5700.82,97459.35,2.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-26,5680.39,5680.6,5682.48,5679.24,29744.03,2.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-26,455.73,456.4,458.01,455.22,58762.44,-1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-26,453.15,453.68,454.35,452.18,65198.96,-2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-23,74.6,75.3,77.09,72.61,43084.51,-0.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-23,5797.52,5797.6,5798.51,5796.13,10556.66,1.54,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-23,460.5,459.97,461.73,458.98,60511.43,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-23,76.24,75.76,78.22,75.21,40042.61,2.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-23,5922.38,5921.99,5923.46,5920.48,103160.62,-0.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-23,458.26,458.9,458.94,457.39,50777.02,2.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-23,76.33,75.5,77.2,73.53,65932.63,-2.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-23,5875.16,5875.1,5876.39,5873.15,14307.97,0.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-23,461.27,461.44,462.27,459.74,78415.38,0.53,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-23,77.39,77,78.76,76.95,28007.26,-2.69,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-23,5690.96,5690.62,5692.15,5690.27,16750.23,1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-23,444.84,445.44,446.61,444.78,104550.28,-0.9,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-23,77.32,76.8,79.2,74.86,47663.5,1.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-23,5925,5925.03,5926.83,5924.52,86669.92,-2.02,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-23,442.51,442.65,444.4,441.46,26413.6,0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-23,77.42,78.23,78.29,76.03,64194.11,1.22,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-23,5748.76,5749.52,5749.87,5747.47,103359.88,-0.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-23,444.13,443.29,444.41,442.4,84335.52,1.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-23,74.99,75.58,75.8,74.7,22925.89,1.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-23,77.99,78.6,80.31,76.46,17748.87,-0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-23,5866.07,5866.52,5867.17,5865.43,22368.33,2.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-23,5782.9,5782.28,5784.56,5782.25,81551.21,1.45,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-23,449.78,449.95,449.99,449,52757.23,2.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-23,456.87,457.13,457.94,455.6,29994.69,1.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-23,77.92,78.74,80.15,77.45,80817.52,-0.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-23,77.79,78.67,79.58,76.56,80457.48,2.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-23,5664.89,5664.99,5666.58,5663.48,98737.39,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-23,5904.67,5904.66,5905.19,5903.14,17696.46,-1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-23,445.77,445.53,447.47,444.41,25253.8,-1.66,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-23,443.52,443.54,443.87,442.41,99626.86,-0.83,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-22,77.79,77,79.41,75.25,58857.04,-1.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-22,5672.69,5672.4,5674.33,5671.53,51364.05,-0.71,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-22,460.61,461.08,461.44,458.8,55787.19,-0.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-22,76.03,76.39,76.52,75.16,11657.83,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-22,5742.62,5742.24,5743.73,5740.99,35741.7,-1.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-22,448.8,448.85,449.83,447.12,21210.44,2.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-22,76.17,76.97,77.63,75.22,12182.97,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-22,5728.75,5727.79,5729.85,5727.5,28110.36,1.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-22,447.05,447.58,448.25,445.99,68617.77,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-22,77.3,76.46,77.79,75.2,52740.91,2.93,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-22,5824.02,5824.97,5826.3,5822.74,88330.74,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-22,461.04,460.84,461.68,460.35,70476.7,2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-22,77.17,77.81,78.18,75.9,30410.47,1.3,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-22,5893.01,5893.18,5893.25,5891.64,52742.79,1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-22,461.11,460.98,462.21,460.82,61017.74,0.56,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-22,80.2,79.37,81.08,78.43,105572.6,0.42,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-22,5840.7,5839.83,5842.41,5837.87,12548.83,-1.79,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-22,454.95,454.87,455.58,454.67,36255.76,-0.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-22,79.25,80,81.03,77.72,80476.4,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-22,77.28,77.56,79.03,75.92,66999.37,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-22,5801.39,5802.36,5803.29,5799.8,50713.04,-0.04,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-22,5699.06,5698.74,5700.69,5698.37,99071.34,-0.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-22,442.37,442.71,443.56,441.92,39874.23,2.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-22,458.45,459,460.29,457.58,109143.37,-2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-22,77.26,76.36,78.82,74.59,35701.41,-0.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-22,78.74,77.83,78.87,77.06,58946.69,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-22,5733.73,5734.59,5735.77,5733.26,88231.71,-0.12,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-22,5691.13,5692.08,5692.42,5689.93,87396.95,1.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-22,449.97,449.88,451.41,448.29,17565.36,-2.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-22,459.81,460.28,460.57,458.71,64319.56,1.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-21,78.64,77.99,78.98,77.05,12442.4,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-21,5791.9,5792.02,5792.51,5791.04,69440.9,2.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-21,445.09,445.95,446.27,443.69,46021.6,0.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-21,77.16,76.33,77.32,74.81,106423.77,2.91,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-21,5782.16,5782.42,5782.85,5782.04,98079.81,-0.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-21,460.58,461.39,462.68,458.75,73495.59,0.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-21,75.16,75.46,76.28,75.15,94758.47,2.46,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-21,5868.94,5868.69,5869.24,5867.1,49798.51,-0.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-21,442.88,442.92,443.82,441.62,71485.64,0.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-21,76.44,76.98,77.51,75.51,25716.97,2.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-21,5684.27,5683.71,5684.49,5682.33,23452.87,-0.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-21,460.06,460.21,461.53,459.02,64261.68,0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-21,76.73,77.11,77.52,76.65,72877.79,-0.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-21,5831.85,5832.43,5834.24,5831.69,95555.43,-1.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-21,458.65,457.82,459.73,457.46,68846.64,1.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-21,75.73,76.17,76.18,74.87,31858.83,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-21,5739.46,5739.03,5739.89,5738.34,38147.86,0.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-21,461.81,461.79,462.64,459.87,89647.27,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-21,75.81,76.29,77.64,74.78,36752.51,2.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-21,79.6,79.8,81.09,79.39,24954.17,-1.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-21,5747.85,5747.63,5748.96,5747.22,98199.06,-1.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-21,5777.39,5777.88,5778.95,5776.24,69054.59,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-21,446.38,446.36,447.25,444.46,80674.42,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-21,458.78,459.06,460.49,457.93,69978.6,-0.91,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-21,80.19,79.4,81.41,78.18,65487.11,1.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-21,77.36,76.6,78.93,76.44,62942.64,0.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-21,5891.38,5890.98,5892.71,5889.24,64820.28,2.51,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-21,5710.35,5709.41,5711.88,5708.32,75844.08,1.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-21,450.65,449.75,452.45,449.68,63466.1,-2.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-21,446.19,446.34,447.78,445.58,42266.21,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-20,75.78,76.56,78.47,75.1,108139.3,1.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-20,5783.22,5782.89,5785.2,5782.09,70286.75,2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-20,447.36,447.83,448.09,446.43,105000.57,1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-20,80.7,79.9,80.8,79.15,53427.9,-1.36,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-20,5672.3,5671.86,5672.64,5670.44,42975.69,1.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-20,455.11,454.2,455.16,453.59,37568.26,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-20,76.52,76.01,78.44,75.71,56753.32,1.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-20,5923.91,5924.43,5924.91,5922.77,53957.03,2.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-20,446.2,446.41,448.4,445.82,42106.94,1.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-20,78.47,77.76,78.5,76.46,11371.33,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-20,5697.24,5697.75,5699.31,5695.84,109063.5,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-20,450.77,451.48,453.4,449.77,56317.46,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-20,76.78,75.94,77.19,74.02,14420.1,1.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-20,5779.52,5778.81,5780.98,5777.91,30927.55,0.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-20,458.41,459.12,460.88,458.04,51036.8,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-20,77.7,76.72,79.16,74.8,79218.07,-1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-20,5819.48,5820.08,5821.77,5818.32,26205.55,-1.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-20,454.03,454.53,454.88,452.66,84252.04,0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-20,76,75.61,76.57,74.68,14218.88,-2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-20,79.25,78.83,80.42,77.26,38975.71,0.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-20,5920.98,5920.02,5921.84,5918.85,86853.84,2.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-20,5860.8,5861.58,5861.66,5859.95,39459.59,1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-20,459.39,459.73,459.81,457.41,107664.13,2.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-20,453.41,452.95,453.48,451.17,73831.15,0.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-20,77.13,76.15,78.84,74.97,12011.26,-0.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-20,76.38,76.92,77.22,75.58,19851.23,2.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-20,5696.43,5697.3,5698.14,5694.46,31930.48,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-20,5745.33,5744.86,5746.51,5744.42,63193.6,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-20,443.76,443.66,445.15,442.33,102587.82,-2.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-20,449.69,449,451.25,448.04,27787.5,0.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-19,79.04,79.82,81.03,77.78,15581.99,-0.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-19,5902.94,5902.53,5903.93,5901.97,107522.8,-1.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-19,443.01,442.63,443.05,441.15,66643.8,-0.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-19,76.08,76.04,77.36,74.98,59193.16,-0.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-19,5752.49,5751.59,5753.05,5750.74,45558.81,-0.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-19,450.72,450.02,450.93,449.52,91145.66,0.44,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-19,76.22,75.42,78.15,73.95,85499.07,-1.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-19,5951.51,5951.99,5953.15,5950.87,52999.64,2.66,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-19,452.05,451.14,452.3,450.62,47425.89,-1.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-19,77.64,78.14,78.87,77.36,63053.96,1.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-19,5840.33,5839.78,5840.56,5839.7,23881.92,2.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-19,451.09,450.25,452.46,448.79,101186.03,0.75,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-19,78.9,79.42,81.04,78.52,10405.27,0.44,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-19,5911.39,5911.35,5912.76,5909.45,79939.39,2.52,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-19,448.06,447.32,449.98,446.31,31364.02,2.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-19,75.18,75.45,76.31,73.77,60703.53,2.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-19,5918.77,5919.5,5920.25,5916.85,55438.26,-0.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-19,457.06,457.94,458.37,456.78,11818.33,-1.92,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-19,75.17,75.76,77.3,73.57,102126.09,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-19,76.3,75.85,77,75.65,94349.58,1.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-19,5788.75,5788.19,5790.72,5787.11,52362.37,0.88,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-19,5817.57,5816.83,5819.28,5816.36,79438.8,2.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-19,449.84,449.91,451.77,448.12,47644.56,0.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-19,454.3,453.75,455.16,453.53,35139,0.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-19,79.7,79.58,80.23,79.04,17908.47,-2.27,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-19,75.65,75.79,77.5,75.31,61370.92,-1.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-19,5724.44,5724.83,5726.2,5722.77,54766.81,-2.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-19,5912.99,5913.44,5913.48,5911.26,12722.83,-1.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-19,462.86,462.31,463.65,460.86,74758.46,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-19,451.87,450.93,452.36,450.01,41838.97,-0.7,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-16,79.44,79.19,81.41,78.41,58228.51,1.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-16,5751.75,5751.87,5752.27,5750.61,17675.88,1.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-16,444.81,444.1,446.36,442.7,34096.55,1.94,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-16,77.87,78.2,79.74,77.5,49546.19,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-16,5699.84,5700.13,5701.26,5698.94,68420.26,2.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-16,461.79,462.28,462.52,461.17,98176.83,2.7,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-16,79.7,78.71,81.53,78.07,100216.96,-0.31,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-16,5819.65,5820.21,5821.76,5819.12,17001.97,-0.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-16,462.1,462.45,463.98,460.16,51317.8,-2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-16,77.9,77.08,79.82,76.67,49237.77,0.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-16,5948.07,5947.09,5948.3,5946.83,104501.45,0.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-16,447.22,447.4,449.38,445.6,10577.45,1.01,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-16,77.39,78.26,79.58,76.35,16184.1,-0.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-16,5718.15,5718.68,5719.03,5716.96,56637.43,1.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-16,447.62,446.72,449,445.99,31161.06,-1.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-16,78.73,78.26,80.34,77.95,27414.25,-2.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-16,5937.94,5937.82,5938.47,5937.71,78707.09,2.92,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-16,454.28,455.24,455.74,453.77,73438,1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-16,76.33,75.52,77.43,74.73,14029.51,1.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-16,78.17,77.52,78.6,76.47,108886.9,0.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-16,5667.14,5666.22,5668.54,5664.92,101231.2,0.91,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-16,5750.6,5750.96,5751.83,5748.99,99553.79,1.3,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-16,457.22,457.53,459,455.83,99576.73,-2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-16,460.8,460.81,461.65,460.3,105131.26,-1.39,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-16,77.54,77.92,79.74,76.79,28852.87,0.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-16,76.72,77.29,78.38,74.81,59659.2,2.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-16,5741.72,5741.79,5742.4,5739.76,75757.5,-1.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-16,5717.09,5717.7,5718.49,5716.91,44693.86,1.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-16,455.15,455.98,456.51,454.61,29840.4,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-16,448.2,447.43,450.1,446.54,83406.03,2.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-15,78.77,78.41,80.44,77.56,72559.49,-2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-15,5747.23,5747.3,5748.95,5747.22,93709.8,1.48,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-15,449.72,450.27,451.72,447.88,13705.83,0.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-15,77.47,78.35,79.19,77,57061.65,0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-15,5812.79,5812.7,5814.65,5811.97,17216.94,2.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-15,449.23,448.81,449.93,447.06,98853.38,0.2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-15,79.46,79.63,80.1,77.7,19995.37,1.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-15,5867.7,5868.31,5870.14,5867.56,96767.5,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-15,453.41,453.23,453.53,452.13,91025.51,0.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-15,79.44,78.81,80.58,77.82,76000.21,-2.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-15,5653.99,5654.74,5655.14,5652.89,27652.66,-1.81,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-15,446.5,446.37,447.04,445.15,33573.08,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-15,76.87,76.86,76.94,76.82,21736.68,-1.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-15,5834.13,5834.28,5834.51,5832.24,84702.01,2.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-15,453.45,452.5,455.35,451.23,79852.21,2.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-15,79.26,79.11,80.12,78.28,12759.41,-1.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-15,5896.79,5897.75,5898.25,5896.05,29848.33,2.52,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-15,450.8,450.64,452.54,450,103799.75,0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-15,79.22,79.33,80.54,78.05,74619.69,-0.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-15,77.57,78.39,79.91,76.15,80453.16,0.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-15,5857.6,5857.55,5858.83,5856.56,109121.98,1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-15,5827.35,5828.12,5828.9,5827.3,86148.96,0.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-15,454.15,454.26,455.66,453.9,49973.78,-0.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-15,456.2,455.84,458.17,454.28,30207.12,2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-15,76.51,76.38,78.15,74.98,101727.55,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-15,80.04,79.3,80.41,78.39,23990.21,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-15,5928.1,5929.08,5930.51,5926.33,75313.79,0.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-15,5794.31,5795.16,5796.68,5794.18,53960.91,-1.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-15,462.68,462.49,463.67,461.51,31190.91,0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-15,461.03,460.4,462.34,458.75,42417.05,-2.81,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-14,76.85,76.12,77.33,75.39,32717.23,0.03,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-14,5886.04,5885.3,5886.91,5884.4,69916.21,1.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-14,446.34,445.92,446.54,444.99,21685.66,-0.76,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-14,76.84,77.83,78.45,76.07,53776.88,2.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-14,5875.3,5875.27,5877.07,5873.39,28805.9,-1.95,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-14,448.97,449.55,451.32,448.01,70017.91,-2.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-14,77.98,78.12,79.55,76.03,11850.87,-2.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-14,5775.85,5774.91,5777.38,5773.97,14234.58,2.24,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-14,455.76,455.82,456.45,453.79,11588.18,0.2,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-14,76.06,76.18,77.05,75.2,37344.96,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-14,5919.99,5919.38,5920.95,5918.58,76684.86,1.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-14,456.14,456.02,456.34,454.44,77958.3,0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-14,78.56,78.47,79.97,77.05,81214.94,1.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-14,5933.07,5933.87,5933.99,5931.96,75517.85,2.84,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-14,449.64,448.69,450.8,447.08,16354.98,-1.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-14,78.68,79.11,79.93,78.43,71690.81,-2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-14,5696.65,5695.79,5696.78,5694.51,59087.73,-2.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-14,456.29,456.86,457.69,455.33,84445.02,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-14,78.96,78.27,79.98,77.36,15264.66,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-14,78.56,78.34,78.56,77.62,25351.68,-2.61,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-14,5884.51,5884.28,5885.64,5884.04,108983.96,2.38,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-14,5870.31,5870.88,5871.38,5869.69,75622.67,2.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-14,459.98,460.05,462.03,459.14,69678.71,-2.23,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-14,459.48,458.96,460.8,457.3,49278.71,1.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-14,77.41,77.68,77.87,76.34,99072.2,2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-14,76.3,75.99,77.01,74.25,15188.97,-0.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-14,5949.72,5949.67,5950.9,5949.51,43046.36,-2.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-14,5922.83,5923.64,5925.39,5922.83,11866.63,0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-14,443.13,442.88,444.63,441.45,94265.66,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-14,451.57,452.51,453.02,451.38,58811.14,1.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-13,76.12,75.6,76.94,74.88,24069.07,0.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-13,5868.96,5868.38,5870.3,5867.91,60532.79,-2.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-13,459.59,459.82,461.21,459.19,56473.2,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-13,76.23,75.87,76.88,73.99,105779.09,-1.1,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-13,5812.94,5812.07,5814.18,5810.95,13532.21,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-13,451.12,451.35,452.41,449.56,56447.9,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-13,80.47,79.75,80.69,79.48,40118.97,2.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-13,5701.23,5700.38,5701.39,5699.37,106328.28,-2.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-13,451.58,451.77,453.57,449.87,28848.53,1.24,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-13,78.22,78.43,80.02,77.19,19691.44,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-13,5942.09,5941.73,5942.55,5940.21,91205.68,-1.78,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-13,445.38,446.12,447.47,445.32,102712.36,0.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-13,80.14,79.43,81.25,78.5,107239.13,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-13,5933.99,5934.74,5935.85,5933.17,18953.22,1.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-13,459.98,459.11,460.51,457.38,40541.84,0.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-13,77.97,77.64,78.08,76.57,53233.36,-0.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-13,5848.79,5849.27,5851.22,5848.18,39533.67,2.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-13,448.44,448.45,449.96,447.72,55308.02,2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-13,77.68,77.04,78.75,75.58,64241.78,0.99,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-13,77.46,77.67,78.76,77.33,14822.65,0.63,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-13,5681.8,5682.78,5683.26,5681.74,20079.45,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-13,5876.33,5877.24,5877.31,5874.73,80893.6,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-13,446.29,446.95,447.35,445.59,52359.46,-0.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-13,450.25,450.17,451.64,448.17,82854.39,2.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-13,79.45,79.41,81.24,77.5,11258.47,0.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-13,76.88,77.33,77.69,74.9,87890.06,2.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-13,5843.64,5844.52,5844.55,5842.43,47317.57,2.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-13,5762.07,5761.8,5762.52,5760.25,44332.49,0.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-13,460.07,460.05,461.42,459.13,57990.12,-1.89,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-13,446.71,447.4,447.89,444.94,63191.52,2.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-12,76.16,76.11,76.94,75.95,80933.32,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-12,5740.91,5739.92,5742.49,5739.8,96103.62,0.09,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-12,447.96,447.82,448.52,447.36,51713.81,-1.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-12,75.39,76.01,77.46,73.63,19514.13,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-12,5921.06,5921.41,5922.42,5921,12385.41,1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-12,452.35,453.32,454.35,451.5,49745.1,-1.44,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-12,77.95,78.2,79.91,76.87,48904.18,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-12,5894.99,5894.45,5896.02,5892.58,15665.83,1.14,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-12,447.43,448.3,449,446.62,31597.03,-1.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-12,77.22,76.26,79.17,75.98,73838.57,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-12,5719.73,5719.14,5721.46,5718.29,63447.04,1.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-12,458.39,457.79,459.51,457.51,39759.94,-0.65,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-12,77.31,76.88,78.65,76.03,77720.74,-1.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-12,5940.66,5939.77,5942.09,5938.69,78557.71,2.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-12,461.02,460.53,462.56,459.02,86376.21,2.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-12,76.14,76.19,76.2,75.11,96044.91,2.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-12,5878.61,5879.24,5881.02,5877.86,51330.7,1.42,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-12,462.4,462.06,462.44,461.37,45900.86,1.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-12,75.56,75.23,75.82,74.21,74243.98,2.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-12,76.82,76.88,77.1,75.7,14603.32,-2.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-12,5905.19,5905.09,5907.18,5904.97,94269.95,-1.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-12,5848.14,5848.9,5850.48,5847.77,108329.55,-0.97,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-12,458.63,459.47,461.2,458.48,48852.32,2.97,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-12,459.85,459.73,460.97,457.77,40479.71,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-12,78.79,79.39,81.26,77.92,62195.48,2.73,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-12,76.19,75.84,77.39,74.64,67504.47,2.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-12,5900.74,5900.96,5901.47,5898.89,65165.01,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-12,5727.76,5728.21,5729.15,5726.46,59931.4,-1.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-12,460.59,459.75,461.75,458.29,25518.96,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-12,462.08,461.54,462.46,460.53,88688.33,-2.45,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-09,78.46,77.54,79.77,77.43,84806.57,-0.67,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-09,5717.89,5717.05,5719.06,5716.57,80934.95,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-09,460.54,459.71,462.52,458.96,47805.35,2.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-09,76.74,76.2,78.19,75.13,20286.58,0.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-09,5662.44,5662.27,5663.93,5662.25,22597.44,0.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-09,448.9,448.62,450.2,446.88,103925.89,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-09,77.22,76.51,77.62,75.15,82332.4,-1.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-09,5893.37,5892.74,5893.39,5891.84,70875.93,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-09,456.14,456.01,456.79,455.49,63404.35,1.59,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-09,78.68,77.93,80.11,76.97,90753.3,2.67,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-09,5905.39,5904.93,5906.82,5903.95,75039.73,2.17,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-09,449.07,449.37,450.12,448.78,84369.74,-0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-09,80.6,79.66,80.61,78.42,69210.94,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-09,5687.9,5687.23,5689.48,5685.45,37507.75,-0.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-09,446.07,446.03,447.1,444.5,35114.81,-0.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-09,78.86,78.82,79.68,78.12,61605.6,-1.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-09,5825.11,5824.92,5825.86,5822.99,54136.43,2.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-09,458.58,458.67,460.36,457.45,22846.8,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-09,78.51,78.14,80.02,77.21,105230.93,1.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-09,76.07,75.54,76.96,73.57,18001.95,2.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-09,5737.31,5738.3,5738.45,5737.27,60751.08,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-09,5671.26,5672.12,5672.16,5669.89,78648.74,1.64,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-09,450.31,450.79,452.02,449.36,68800.79,0.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-09,447.55,447.67,448.08,447.08,44143.42,2.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-09,77.12,77.45,77.74,76.6,61134.23,2.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-09,74.96,75.21,76.03,74.84,39472.28,-1.49,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-09,5845.41,5846.02,5847.42,5844.23,68511.25,0.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-09,5935.91,5935.37,5936.17,5935.05,75564.36,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-09,453.26,454.01,455.27,451.66,36895.81,0.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-09,447.59,446.94,448.51,445.04,70877.34,-2.35,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-08,75.3,75.88,76.43,73.4,76539.47,0.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-08,5755.92,5756.35,5758.04,5754.81,24392.92,-0.14,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-08,443.78,443.99,445.45,442.1,26109.43,1.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-08,75.57,76.21,77.56,74.41,107764.65,0.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-08,5777.55,5777.48,5778.9,5776.78,87679.24,-1.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-08,456.09,456.65,457.2,455.37,99605.81,2.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-08,79.62,79.01,80.07,77.28,51740.7,-2.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-08,5710.67,5710.07,5711.59,5709.66,48992.48,-0.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-08,452.08,451.8,453.2,450.53,31524.09,0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-08,79.29,78.56,80.16,77.69,40804.51,1.04,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-08,5794.58,5795.34,5795.78,5793.35,96777.77,0.33,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-08,450.16,450.34,450.76,449.8,57074.54,0.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-08,77.55,78.28,80.24,76.93,16659.74,2.38,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-08,5934.9,5934.21,5936.75,5932.9,79701.58,1.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-08,447.71,447.98,449.88,447.38,76793.89,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-08,79.14,79.36,80.54,77.25,61821.88,1.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-08,5880.76,5879.94,5880.95,5879.68,34401.94,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-08,442.08,443,444.82,440.44,10261.35,0.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-08,76.74,77.64,79.23,76.37,64219.68,0.99,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-08,77.73,78.64,79.89,76.97,66054.85,2.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-08,5791.59,5792.47,5792.91,5790.03,93093.08,0.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-08,5778.42,5777.94,5778.98,5777.34,51246.38,1.35,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-08,456.25,457.22,458.71,454.9,15873.91,2.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-08,460.32,460.67,461.46,458.86,103025.18,-0.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-08,77.84,78.12,78.65,76.24,46791.46,2.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-08,78.51,77.67,78.61,76.44,98029.9,2.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-08,5687.66,5687.01,5688.71,5686.11,91040.18,2.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-08,5933.34,5933,5933.89,5932.47,91133.45,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-08,460.61,461.52,463.37,459.96,85728.63,-2.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-08,449.69,449.63,449.81,448.25,105292.6,2.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-07,75.95,76.33,77.22,75.89,40995.26,0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-07,5889.66,5889.63,5890.18,5889.03,102163.99,0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-07,453.28,452.33,454.14,452.21,104240.48,-2.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-07,74.93,75.12,76.05,74.54,48027.69,2.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-07,5735.15,5734.48,5735.61,5732.68,62247.8,-0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-07,458.09,458,458.61,457.57,34027.5,2.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-07,77.03,77.06,79.02,76.33,83869.6,1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-07,5759.54,5758.73,5760.68,5758.03,47293.69,0.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-07,452.29,451.96,453.58,450.18,18543.5,-2.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-07,80.18,79.86,81.2,79.37,69031.42,-1.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-07,5815.04,5814.99,5815.48,5814.8,61501.18,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-07,456.68,456.03,457.03,454.29,47501.11,2.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-07,75.68,75.89,77.01,74.11,56676.42,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-07,5709.92,5709.39,5710.21,5708.64,82732.12,-1.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-07,457.36,457.39,459.39,455.5,77595.02,-2.92,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-07,76.95,77.36,77.95,76.86,61491.04,2.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-07,5853.84,5852.88,5855.35,5851.17,94787.6,2.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-07,448.24,447.26,448.4,445.64,12735.41,2.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-07,75.55,76.13,77.54,74.81,29644.02,0.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-07,76.76,77.31,78.6,75.25,94158.08,0.89,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-07,5795.02,5794.47,5795.1,5793.76,87823.45,1.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-07,5878.14,5877.34,5879.65,5877.11,86029.13,1.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-07,458.01,458.05,458.58,457.31,82021.77,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-07,452.59,452.83,453.79,452.46,31950.22,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-07,75.48,75.02,75.52,73.43,85337.01,-0.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-07,74.83,75.76,77.15,73.04,15737.44,1.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-07,5694.01,5693.48,5694.5,5693.34,109598.22,0.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-07,5777.15,5777.31,5778.89,5776.52,37862.85,1.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-07,444.16,444.75,445.88,443.5,59941.25,-1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-07,458.07,457.77,458.21,456.75,70487.37,1.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-06,76.23,76.17,77.28,76.09,18078.41,2.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-06,5754.24,5754.68,5756.2,5752.41,81441.86,1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-06,461.21,460.44,461.48,459.01,66026.92,-0.02,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-06,78.21,79.16,79.75,77.56,108774.71,1.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-06,5730.25,5730.99,5732.54,5729.08,22205.01,-2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-06,459.18,458.79,460.66,456.92,37040.05,0.74,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-06,75.89,76.58,76.69,74.13,64064.18,-1.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-06,5765.97,5765.45,5766.84,5764.46,48505.93,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-06,449.37,449.86,449.9,448.97,49664.05,-2.33,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-06,74.63,75.01,76.53,73.9,61487.82,0.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-06,5942.13,5942.02,5943.2,5941.8,77848.34,1.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-06,447.88,446.96,448.81,446.14,21665.59,0.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-06,77.56,77.77,79.66,76.67,36879.83,0.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-06,5838.45,5839.21,5840.28,5837.63,43410.45,-0.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-06,449.6,450.3,451.89,448.72,68932.2,0.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-06,75.4,74.97,77.19,74.87,50681.2,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-06,5693.42,5692.45,5695.03,5691.42,98797.49,1.7,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-06,452.32,452.72,452.88,451.24,19204.4,-2.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-06,77.56,76.72,78.22,76.3,61243.19,0.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-06,75.55,75.26,75.58,73.39,78504.32,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-06,5948.56,5948.98,5950.76,5946.96,68304.7,2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-06,5714.84,5715.66,5717.58,5712.97,99709.17,0.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-06,443.38,442.73,444.05,440.87,94366.26,2.37,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-06,459.91,459.39,461.47,458.25,42379.19,2.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-06,79.37,78.43,79.85,77.03,80880.68,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-06,78.69,79.39,81.28,78.32,44118.15,0,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-06,5707.06,5706.18,5707.57,5704.35,27456.29,0.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-06,5855.5,5855.42,5857.22,5854.46,33780.87,-1.44,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-06,447.31,446.32,447.98,445.26,50388.42,1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-06,454.83,455.22,455.26,454.59,41803.43,-1.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-05,75.59,75.16,76.19,73.76,17235.44,-2.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-05,5802.38,5802.38,5803.09,5802.06,98367.57,2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-05,451.27,451.19,452.34,450.41,101369.08,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-05,78.85,78.09,78.97,77.19,16031.39,-2.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-05,5829.7,5830.29,5831.7,5828.54,47384.21,-0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-05,461.09,460.84,462.03,459.77,16250.54,1.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-05,75.9,75.91,77.76,75.75,28227.81,0.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-05,5895.04,5894.68,5896.18,5893.69,54464.57,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-05,454.14,453.99,454.37,453.84,29858.74,2.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-05,74.2,75.04,75.38,73.51,84736.68,-2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-05,5893.59,5893.89,5894.79,5891.86,68313.62,-1.1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-05,447.11,447.44,447.88,445.64,11552.41,0.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-05,78.81,79.4,81.16,77.26,35002.27,-0.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-05,5805.89,5804.9,5806.55,5804.46,100999.83,0.21,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-05,450.08,450.08,450.19,448.15,48345.68,1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-05,75.02,75.07,76.11,74.16,67424.3,-2.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-05,5693.74,5692.88,5694.2,5692.43,105790.28,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-05,444.21,444.67,445.83,443.18,109420.19,1.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-05,78.6,77.92,79.72,76.44,17165.18,-2.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-05,77.62,76.77,77.85,76.76,68433.8,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-05,5853.25,5854.17,5855.13,5852.16,24302.48,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-05,5945.04,5944.92,5945.74,5943.71,50729.9,1.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-05,446.25,445.95,447.03,445.8,12872.35,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-05,444.14,443.55,445.99,441.89,43764.4,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-05,78.8,78.99,79.12,78.03,106365.63,-2.69,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-05,77.69,76.87,79.3,76.61,100992.19,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-05,5839.03,5839.67,5840.99,5838.4,108797.45,1.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-05,5786.54,5786.86,5787.29,5785.63,42014.65,0.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-05,462.09,461.71,463.85,461.23,15885.52,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-05,457.25,458.14,459.3,456.18,67884.72,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-02,78.35,78,80.17,77.32,21517.94,-2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-02,5803.39,5802.66,5805.17,5802.39,35545.26,1.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-02,445.61,445.41,445.74,445.39,22673.55,-2.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-02,78.77,78.88,80.65,78.26,94650.92,-0.4,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-02,5692.6,5693.29,5694.83,5691.77,108728.71,2.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-02,442.89,443.51,444.37,441.54,73503.25,-1.31,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-02,76.49,76.95,78.52,74.68,56903.19,-0.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-02,5935.62,5934.77,5936.7,5933.44,103673.41,-2.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-02,460.92,461.24,462.49,460.56,78745.87,-0.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-02,79.28,79.67,80.67,78.96,47595.11,1.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-02,5734.79,5734.13,5736.65,5732.35,78344.63,2.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-02,452.15,451.56,453.75,451.06,19405.9,-2.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-02,76.52,76.13,77.26,75.21,90660.88,0.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-02,5831.74,5831.27,5831.79,5829.42,93839.18,-0.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-02,447.6,447.77,449.19,447.17,62469.98,-2.33,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-02,76.56,75.69,77.31,74.53,82294.22,-2.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-02,5900.06,5900.35,5901.05,5899.26,17913.07,2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-02,446.23,446.17,446.47,444.49,25520.49,-2.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-02,75.31,74.95,76.47,72.97,88498.85,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-02,75.79,75.16,76.65,74.96,43460.22,2.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-02,5711.32,5711.46,5712.24,5710.87,80956.98,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-02,5905.12,5905.07,5906.58,5903.37,36243.4,2.38,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-02,461.23,461.8,463.35,459.31,53154.36,-0.48,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-02,448.93,449.43,450.74,447.04,25526,-2.69,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-02,78.77,79.59,80.91,77.11,79947.96,-2.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-02,77.21,77.87,78.58,76.51,97789.61,-2.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-02,5719.45,5719.18,5721.32,5718.59,75488.28,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-02,5910.38,5909.54,5910.44,5909.21,37203.66,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-02,447.28,446.55,448.1,444.97,37070.32,-2.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-02,453.54,453.02,455.03,452.02,92206.82,2.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-08-01,79.2,78.85,80.37,78.52,65281.05,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-08-01,5914.39,5914.59,5915.17,5912.95,92261.18,-2.2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-08-01,450.76,451.13,451.41,450.02,52016.23,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-08-01,76.27,76.29,76.37,76.13,59008.56,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-08-01,5725.73,5726.38,5727.54,5724.52,24023.79,0.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-08-01,453.48,452.52,454.36,451.01,22977.41,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-08-01,78.91,78.79,80.47,77.15,104790.6,1.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-08-01,5815.8,5814.85,5816.57,5813.2,18842.62,2.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-08-01,460.42,459.81,461.54,459.66,82718.69,0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-08-01,78.55,78.89,79.87,77.57,81968.08,0.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-08-01,5731.82,5732.78,5734.17,5730.84,30238.5,0.17,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-08-01,457.64,457.89,458.99,457.48,102190.47,0.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-08-01,74.73,75.73,76.03,74.44,93046.04,2.89,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-08-01,5801.43,5801.62,5801.74,5799.49,108636.03,-0.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-08-01,448.2,447.5,450.16,447.14,26218.76,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-08-01,77.33,77.28,77.98,75.42,28857.04,0.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-08-01,5823.04,5823.47,5824.24,5822.72,100755.69,-1.5,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-08-01,454.54,453.61,455.24,453.58,19567.42,0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-08-01,79.27,79.14,79.63,78.47,83504.36,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-08-01,79.21,79.71,81.24,78.6,82607.1,2.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-08-01,5797.28,5796.96,5798.44,5795.9,101977.96,1.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-08-01,5846.22,5845.52,5847.46,5843.79,100073.99,-2.09,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-08-01,450.91,451.89,451.96,449.39,24707.97,-1.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-08-01,461.65,462.38,463.5,461.19,79434.34,-1.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-08-01,79.08,78.42,80.01,76.67,83051.52,-1.82,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-08-01,75.78,76.65,78.56,73.96,86961.66,-1.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-08-01,5665.38,5664.66,5666.59,5663.68,81225.36,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-08-01,5900.97,5900.56,5902.03,5900.5,38309.76,-1.45,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-08-01,458.69,458.24,460.59,456.46,10362.31,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-08-01,460.05,459.28,460.62,457.58,16994.63,2.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-31,76.46,76.74,77.7,75.61,30104.18,2.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-31,5928.82,5928.64,5930,5926.84,26884.95,2.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-31,444.2,444.81,446.08,443.16,90679.35,0.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-31,80.14,79.87,81.91,78.4,97765.42,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-31,5933.16,5933.46,5933.79,5931.54,35344.05,-0.06,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-31,448.32,448.59,449.02,447.51,74721.06,0.16,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-31,77.34,76.4,78.15,76.2,24974.86,0.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-31,5752.8,5752.28,5752.89,5750.39,44089.01,-1.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-31,448.05,447.87,449.92,446.64,62368,-1.17,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-31,75.94,75.6,77.01,74.38,99097.97,-2.34,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-31,5902.06,5901.54,5903.56,5901.12,54024.59,-2.57,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-31,445.95,446.31,446.95,444.72,54995.67,1.99,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-31,77.32,76.98,78.19,76.89,17419.47,1.52,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-31,5922.5,5923.39,5924.81,5921.45,12005.76,-1.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-31,456.51,456.77,457.69,456.17,50462.82,1.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-31,76.55,77.09,78.63,75.8,18360.76,1.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-31,5784.43,5785.29,5785.78,5782.93,49751.69,1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-31,459.71,460.67,461.81,457.83,86969.06,-0.96,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-31,78.21,77.41,79.26,76.23,85428.83,0.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-31,77.53,77.02,79.1,75.53,55446.12,0.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-31,5822.39,5823.17,5823.9,5821.66,63455.9,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-31,5672.16,5671.85,5672.72,5671.31,28182.61,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-31,445.3,445.04,446.55,443.65,56402.41,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-31,450.86,449.99,452.31,449.78,10332.31,1.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-31,76.67,76.74,77.46,74.76,22680.83,1.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-31,77.95,77.62,79.56,76.28,87549.03,-0.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-31,5889.82,5890.62,5890.79,5889.59,43759.8,0.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-31,5876.2,5876.91,5878.34,5876.14,84752.29,-1.32,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-31,454.37,454.05,456.23,452.12,85806,-0.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-31,453.99,454.27,454.74,453.94,101181.56,2.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-30,76.01,76.59,78.55,74.7,95412.76,-2.15,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-30,5686.85,5687.21,5688.2,5685.79,38132.23,0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-30,444.81,445.38,447.24,444.72,77037.9,-2.73,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-30,78.28,77.37,80.21,77.18,70957.83,-1.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-30,5896.05,5896.73,5897.49,5895.64,14441.01,1.14,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-30,457.87,456.96,459.41,456.16,30361.68,1.73,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-30,77.21,77.68,78.04,75.56,55156.11,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-30,5819.03,5818.99,5819.28,5817.44,97289.05,-1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-30,462.2,461.24,464.04,459.38,35034.45,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-30,78.33,77.98,79.12,77.19,55142.27,1.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-30,5789.93,5789.97,5791.58,5789.2,61589.47,2.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-30,450.12,449.62,451.26,447.73,69468.99,-2.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-30,76.98,77.95,78.07,75.41,60801.24,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-30,5733.79,5733.2,5735.67,5732.33,96001.83,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-30,460.73,459.93,461.98,458.36,91249.67,-0.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-30,79.28,79.23,81.15,78.91,24410.19,-2.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-30,5723.46,5724.21,5724.61,5721.6,22233.01,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-30,447.76,447.32,448.27,446.39,46283.91,0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-30,74.07,75.06,76.62,72.31,100320.61,-2.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-30,78.5,77.86,79.24,77.57,60840.55,2.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-30,5748.92,5748.98,5749.27,5748.29,55957.8,-2.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-30,5665.82,5666.52,5668.34,5664.14,70157.5,-1.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-30,458.73,458.82,458.95,458.31,36908.56,2.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-30,458.36,458.15,459.16,457.61,44209.57,0.22,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-30,75.95,76.88,77.28,75.34,83913.35,2.79,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-30,78.32,77.72,78.96,76.51,68294.56,1.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-30,5772.13,5771.92,5773.3,5771.55,63893.7,-1.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-30,5770.65,5770.15,5771.7,5768.45,91054.12,-0.64,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-30,446.36,445.72,447.23,444.51,105283.21,-2.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-30,447.8,448.63,448.72,447.13,89655.28,0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-29,76.77,75.96,77.64,74.05,92710,-1.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-29,5922.04,5921.73,5923.35,5920.51,24278.76,-0.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-29,461.27,460.37,462.05,460.33,54567.15,-0.23,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-29,78.56,79.47,80.33,77.21,27802.51,-2.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-29,5816.28,5815.29,5817.4,5814.89,27581.57,-0.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-29,450.25,450.86,451.37,449.81,106868.67,2.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-29,77.67,77.6,78.46,77.41,54612.22,-2.44,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-29,5848.6,5849.25,5850.87,5847.99,51886.44,1.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-29,443.14,443.43,445,443.01,86745.45,-0.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-29,78.19,78.75,80.19,77.88,82333.8,2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-29,5685.79,5684.93,5686.89,5683.52,85810.62,2.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-29,452.49,453.05,455,451.14,96154.75,0.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-29,78.63,79.07,79.09,78.38,86401.72,2.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-29,5797.98,5797.42,5799.74,5796.14,105159.53,2.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-29,459.51,458.92,461.44,458.05,68214,-2.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-29,77.82,77.89,77.93,77.47,70098.83,-0.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-29,5915.38,5914.99,5916.07,5914.48,84817.06,-0.3,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-29,450.72,451.63,452.48,449.55,11730.34,0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-29,80.18,79.8,80.6,79.36,56351.73,-1.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-29,79.14,78.43,80.26,76.92,43147.24,1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-29,5684.53,5684.56,5685.77,5683.23,54355.56,2.26,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-29,5902.57,5903.34,5903.81,5902.51,45622.85,0.9,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-29,457,457.32,459.23,455.98,44382.1,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-29,450.18,450.45,451.44,450.16,108778.72,1.59,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-29,78.09,79.04,80.2,76.97,45747.95,-1.94,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-29,78.86,78.49,80.65,77.27,20004.66,0.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-29,5801.34,5800.94,5802.89,5800.33,37675.43,2.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-29,5949.27,5948.41,5949.89,5947.5,63534.95,2.71,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-29,450.19,450.48,450.98,448.56,49770.31,2.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-29,456.79,456.87,457.08,456.55,102876.98,-1.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-26,77.22,76.58,78.11,76.14,79768.56,0.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-26,5802.09,5802.23,5803.61,5800.38,53463.69,0.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-26,450.85,449.92,452.24,449.23,36446.9,1.28,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-26,78.86,79.33,80.9,78.02,98655.4,0.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-26,5937.67,5937.73,5938.36,5936.14,23719.72,2.65,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-26,459.2,459.7,461.02,457.24,54219.31,-0.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-26,79.51,79.58,81.1,78.09,67123.1,-2.73,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-26,5911.97,5912.82,5914.54,5910.89,71634.41,1.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-26,447.77,447.71,447.97,446.58,61956.99,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-26,77.37,76.53,79.29,76.08,81049.97,0.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-26,5849.5,5849.56,5850.92,5847.72,55780.29,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-26,453.68,454.51,455.72,452.62,12219.51,1.52,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-26,77.86,77.09,79.27,76.89,61382.49,2.02,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-26,5665.86,5666.29,5667.42,5664.42,25263.65,2.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-26,456.56,456.17,457.46,455.96,107263.18,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-26,79.67,78.79,80.07,78.55,22802.62,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-26,5756.21,5756.11,5756.73,5755.37,83268.69,0.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-26,452.31,453.02,454.98,450.4,17284.49,0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-26,77.85,78.13,78.83,76.62,10796.72,-0.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-26,79.76,79.38,79.96,79.2,94119.74,2.97,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-26,5905.3,5905.32,5907.03,5905.13,34482.74,1.4,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-26,5836.8,5836.19,5838.73,5836,23667.42,2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-26,457,456.16,457.04,455.12,26482.8,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-26,460.82,460.02,462.08,458.39,47842.69,0.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-26,77.76,78.19,79.1,77.21,61944.61,1.53,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-26,76.85,77.09,77.1,75.59,40078.1,-0.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-26,5707.72,5707.32,5708.16,5707.18,74622.4,-0.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-26,5706.68,5706.43,5706.98,5705.91,53084.3,-0.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-26,452.63,453.52,454.84,452.42,13130.76,-2.27,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-26,457.83,457.21,459.64,455.39,96809.06,2.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-25,74.87,75.38,76.07,73.51,78369.86,-2.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-25,5843.76,5842.83,5845.3,5842.71,106893.26,-2.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-25,454.97,454.14,456.44,454.09,102102.85,-0.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-25,75.78,74.85,76.73,73.86,98995.2,-2.81,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-25,5871.46,5871.38,5872.51,5869.81,35767.96,-1.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-25,459.52,458.86,461.14,458.35,41077.75,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-25,79.23,78.45,80.39,77.18,33632.13,1.27,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-25,5671.15,5670.86,5671.62,5668.99,100224.9,-0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-25,458.31,458.38,459.17,456.37,23374.77,2.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-25,80.06,79.25,80.61,78.55,66204.73,1.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-25,5819,5818.73,5819.27,5818.63,46247.13,-1.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-25,450.87,450.44,451.46,449.44,70580.59,-1.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-25,77.64,77.01,79.4,76.59,22881.51,1.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-25,5832.78,5832.38,5834.13,5831.21,13512.55,2.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-25,459.7,460.11,460.38,459,54705.75,-2.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-25,77.28,76.54,78.55,74.81,72552.59,-2.87,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-25,5900.18,5900.79,5902.36,5898.42,99497.51,-2.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-25,450.97,450.83,451.85,449.23,14867.18,-1.31,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-25,75.69,75.05,76.43,74.8,32281.67,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-25,78.84,77.95,79.6,76.42,109891.08,1.72,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-25,5761.18,5761.51,5761.65,5760.17,62155.35,0.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-25,5824.73,5825.68,5826.65,5823.81,53500.2,1.86,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-25,454.09,454.39,454.86,453.82,25820.19,1.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-25,454.19,454.22,455.98,452.62,59637.27,2.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-25,76.73,77.71,79.01,74.78,50748.08,-2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-25,77.34,76.63,78.4,75.27,35455.5,1.27,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-25,5682.31,5681.65,5682.7,5680.43,45357.46,1.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-25,5720.57,5721.15,5721.36,5718.91,29300.03,-1.35,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-25,443.65,443.52,444.96,443.33,25310.51,2.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-25,455.69,455.43,457.34,454.73,88504.84,0.68,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-24,78.24,77.63,78.53,75.91,106309.25,-1.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-24,5866.75,5866.74,5867.26,5866.71,34605.18,2.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-24,445.37,444.79,446.95,443.99,62118.89,1.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-24,74.73,74.9,76.6,73.27,61907.24,-0.34,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-24,5851.68,5852.67,5852.95,5850.1,67118.7,0.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-24,449.91,448.96,450.03,448.65,34391.71,-1.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-24,76.63,76.06,78.36,76.01,56291.58,1.85,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-24,5720.91,5720.54,5722.73,5719.26,81009.66,-0.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-24,457.11,457.35,459.17,456.91,25425.89,-1.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-24,74.22,75.22,76.95,72.65,56076,-2.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-24,5765.28,5764.73,5767.23,5763.73,24668.14,-2.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-24,459.4,460.28,461.42,459.05,47867.13,0.68,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-24,77.17,77.07,78.18,76.56,62697.87,-1.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-24,5789.16,5789.29,5789.64,5787.61,97411.85,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-24,447.81,448.12,448.54,447.35,56353.82,-0.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-24,75.57,75.52,76.94,74.32,80881.68,1.71,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-24,5945.12,5944.86,5945.77,5944.18,41850.46,-2.8,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-24,455.51,455.52,457.44,453.6,65922.88,2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-24,76.59,76.5,78.03,76.46,16808.2,1.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-24,78.16,78.8,79.95,77.89,69421.36,2.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-24,5749.57,5749.97,5751.58,5747.93,58814.92,-0.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-24,5736.03,5736.46,5737.99,5734.97,54153.13,-1.6,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-24,461.69,460.78,463.68,460.26,17113.66,-2.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-24,453.94,453.56,455.36,452.35,76548.23,0.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-24,77.93,77.38,78.55,75.83,26357.12,0.84,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-24,77.05,77.54,78.77,76.89,49233.22,2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-24,5847.3,5847.55,5848.77,5846.6,73810.87,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-24,5946.15,5946.56,5946.69,5944.44,23465.98,-1.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-24,449.17,449.42,450.75,447.88,97499.28,2.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-24,463.09,462.09,464.11,460.71,46083.95,-1.42,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-23,77,76.26,77.16,75.86,101820.89,1.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-23,5759.13,5759.22,5759.86,5758.68,31592.4,-0.82,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-23,460.49,460.58,461.11,459.46,107153.26,2.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-23,76.33,76.69,78.69,74.56,38416.54,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-23,5895.79,5895.15,5896.56,5893.88,39001.37,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-23,443.49,442.95,443.56,441.81,12209.09,0.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-23,77.39,77.64,78.96,75.71,85336.49,-0.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-23,5679.41,5680.06,5680.38,5679.14,77104.2,-2.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-23,457.49,458.4,460.02,455.56,14258.14,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-23,77.57,76.73,79.38,74.99,40903.7,2.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-23,5845.1,5845.67,5847.26,5844.1,24798.02,0.63,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-23,460.42,460.17,461.98,458.6,89686.29,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-23,79.57,79.08,81.1,78.88,106697.59,1.7,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-23,5829.32,5829.18,5829.83,5827.38,103580.35,-1.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-23,444.88,445.18,446.11,443.87,48212.6,0.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-23,76.75,77.74,78.21,76.22,75880.47,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-23,5656.92,5657.4,5659.19,5655.77,20827.44,-1.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-23,446.3,447.23,449.22,444.69,40621.86,2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-23,77.42,77.75,79.1,75.45,49283.5,-2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-23,77.55,76.81,78.43,75.02,57207.57,2.63,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-23,5863.87,5864.32,5864.42,5862.43,86106,0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-23,5863.05,5863.92,5865.27,5861.68,70348.21,-2.28,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-23,449.96,449.86,450.69,448.25,28495.75,-2.71,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-23,460.93,461.49,462.28,458.99,42519.46,2.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-23,78.93,78.35,79.46,78.03,18901.36,-1.09,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-23,76.52,75.7,76.6,74.06,49678.51,0.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-23,5904.24,5903.54,5905.96,5903.39,65724.89,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-23,5744.81,5745.55,5746.89,5744.8,107702.05,0.11,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-23,460.79,460.19,460.91,459.81,36399.76,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-23,450.66,450.51,451.92,448.97,59327.76,0.25,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-22,78.6,78.71,80.09,77.57,52037.53,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-22,5881.15,5880.91,5882.91,5879.85,93188.81,1.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-22,453.83,453.5,454.28,451.86,22489.36,2.68,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-22,76.31,75.62,77.55,73.66,42571.33,-0.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-22,5891.86,5890.92,5892.25,5889.77,89860.2,1.67,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-22,460.74,461.67,463.32,459.21,99895.85,1.11,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-22,77.69,77.8,79.36,76.1,44863.49,-1.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-22,5755.17,5754.37,5756.5,5754.14,32696.48,0.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-22,460.5,460.38,462.17,459.11,102837.54,2.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-22,76.44,77.38,78.28,76.16,75561.26,1.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-22,5660.73,5661.19,5662.33,5658.81,30161.23,0.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-22,454.85,454.23,456.73,453.81,77905.91,-2.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-22,77.39,77.63,79.62,75.42,26284.86,-2.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-22,5749.74,5750.04,5751.97,5748.2,37238.03,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-22,459.77,459.58,460.67,459.06,25427.25,-0.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-22,76.83,76.7,77.84,75.97,93809.84,-2.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-22,5830.59,5830.5,5831.75,5828.71,94835.75,0.23,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-22,447.35,447.2,448.68,445.71,104725.25,1.31,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-22,77.06,76.63,78.33,75.02,66070.97,0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-22,76.51,76.6,78.48,74.79,87718.12,-1.1,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-22,5944.72,5944.72,5945.37,5942.97,42700.19,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-22,5776.02,5776.93,5777.32,5774.07,77364.95,-2.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-22,444.07,443.44,445.66,442.82,91036.6,-1.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-22,456.39,456.96,457.86,455.78,91276.19,2.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-22,79.44,78.58,81.27,78.24,17057.54,0.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-22,78.33,79.26,80.78,76.53,27539.92,0.8,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-22,5847.91,5848.15,5849.19,5847.02,81780.77,-2.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-22,5729.23,5730.07,5730.71,5727.41,63452.39,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-22,455.69,454.93,457.38,453.43,12589.19,-1.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-22,441.6,442.46,443.85,440.08,42786.96,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-19,76.95,77.67,78.65,76.59,32623.99,-2.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-19,5914.04,5914.76,5916.09,5912.59,11926.01,-1.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-19,459.43,458.63,461.21,458.09,19152,0.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-19,74.32,74.99,75.86,73.64,86132,1.66,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-19,5938.81,5938.45,5939.36,5937.05,88377.21,-1.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-19,454.77,455.47,456.66,452.94,66989.19,2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-19,76.35,75.85,76.37,74.07,61281.31,-1.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-19,5749.98,5749.66,5750.87,5749.54,67534.43,0.54,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-19,457.08,457.5,457.99,455.95,42988.08,0.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-19,78.89,77.93,79.8,76.72,78851.03,0.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-19,5686.47,5687.13,5687.73,5685.48,34228.25,2.62,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-19,462.17,461.64,463.93,459.8,79480.6,2.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-19,79.11,79.06,79.7,77.94,46904.75,-0.94,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-19,5797.36,5796.86,5798.12,5796.78,84585.26,1.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-19,448.4,448.34,448.49,448.21,36253.67,-1.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-19,77.25,76.4,77.94,75.44,31226.45,1.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-19,5849.85,5850.2,5850.51,5848.32,58220,1.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-19,446.45,447.09,447.86,446.1,16407.77,1.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-19,78.89,78.74,79.07,78.55,106953.48,0.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-19,75.84,75.62,77,74.52,41093.52,0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-19,5905.84,5905.06,5905.85,5903.32,35799.98,0.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-19,5798.86,5798.97,5799.65,5796.98,78186.44,2.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-19,445.5,446.24,448.1,444.05,86105.49,1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-19,459.24,459.1,459.68,457.93,87191.86,2.32,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-19,76.86,76.62,78.54,75.48,72121.44,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-19,75.48,75.64,76.31,74.85,12839.34,1.97,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-19,5733.13,5733.91,5735.12,5731.9,51984.24,-1.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-19,5839.16,5838.71,5840.5,5837.67,79146.56,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-19,443.71,443.73,444.76,443.42,90253.98,0.21,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-19,448.48,448.92,449.41,447.34,13912.22,2.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-18,76.92,77.29,77.43,75.06,74655.9,1.22,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-18,5766.16,5767.1,5767.32,5766.14,104381.79,-0.36,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-18,457.92,457.93,459.49,457.64,54437.36,-2.18,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-18,78.44,77.67,79.81,77.11,32111.15,0.87,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-18,5887.1,5887.17,5888.01,5886.24,66282.9,1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-18,454.02,453.27,455.46,452.84,31649.04,1.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-18,78.44,77.48,80.39,75.51,107483.07,0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-18,5944.74,5943.95,5944.93,5942.56,10078.88,1.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-18,443.46,444.33,444.91,442.57,106073.74,0.51,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-18,79.05,79.13,80.72,77.96,60350.95,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-18,5737.7,5738.46,5738.74,5736.25,13391.53,1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-18,459.24,458.35,460.14,458.32,25929.18,0.44,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-18,74.19,74.91,75.74,74.11,73539.76,-1.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-18,5863.27,5862.96,5864.1,5862.85,71249.42,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-18,454.18,454.05,455.42,453.99,38836.11,-2.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-18,79.44,78.96,79.84,78.03,47715.77,-2.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-18,5866.81,5867.69,5869.69,5865.38,66733.85,-0.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-18,457.26,457.42,457.78,456.35,37413.34,-0.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-18,76.88,76.52,78.63,75.24,60718.61,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-18,74.41,74.92,75.4,73.42,73618.85,0.75,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-18,5696.06,5696.21,5696.47,5695.72,58736.48,-1.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-18,5826.01,5825.2,5826.33,5824.91,16230.32,2.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-18,450.49,451.36,452.11,449.15,10801.73,-0.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-18,448.59,449.43,450.95,447.51,98043.02,1.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-18,77.11,77.1,78.09,76.56,88512.6,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-18,80.24,79.52,80.86,77.95,100546.13,1.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-18,5845.18,5846.02,5846.68,5844.97,21297.78,-1.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-18,5858.54,5858.21,5860.42,5857.06,90798.74,2.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-18,445.03,444.49,446.16,443.41,61333.23,0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-18,451.42,450.69,453.04,450.27,28929.45,1.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-17,77.21,76.83,77.33,75.35,48817.92,2.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-17,5857.25,5856.65,5857.78,5856.11,103219.23,1.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-17,461.21,461.25,462.9,459.36,96371.05,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-17,74.95,75.32,76.95,73.77,78585.61,2.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-17,5669.08,5669.52,5670.9,5668.07,16494.1,0.59,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-17,459.45,459.2,459.9,458.88,91394.18,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-17,79.5,79.31,80.93,79.29,20514.29,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-17,5698.39,5698.75,5699.86,5698.03,33980.43,-2.03,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-17,456.33,456.1,457.02,456.08,102279.12,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-17,76.47,76.64,78.39,76.42,23403.63,1.45,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-17,5872.98,5872.77,5873.32,5871.08,62208.41,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-17,453.59,453.73,455.38,453.3,70924.42,0.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-17,79.72,79.52,80.16,78.03,91880.34,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-17,5740.34,5740.18,5741.1,5738.76,74707.62,2.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-17,456.62,457.18,458.9,456.03,94200.91,-2.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-17,78.5,77.6,79.96,76.16,16844.18,1.02,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-17,5876.42,5877.13,5877.33,5874.62,10597.01,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-17,450.49,450.24,451.62,448.98,31016.04,0.27,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-17,74.89,74.96,76.04,74.74,21493.82,1.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-17,74.89,74.82,76.37,72.88,77109.86,2.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-17,5695.78,5695.4,5697.77,5693.65,58216.24,-0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-17,5823.94,5824.02,5824.19,5823.42,13010.99,-2.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-17,448.39,448.23,449.98,446.59,36387.73,2.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-17,448.47,448.56,449.98,447.47,19654.02,-1.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-17,79.22,78.54,79.68,76.83,102797.9,-2.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-17,79.64,79.04,81.12,78.85,15766.46,-2.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-17,5876.89,5875.92,5877.24,5875.39,74759,-1.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-17,5911.7,5911.28,5912.95,5910.36,103491.57,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-17,458.94,458.53,459.13,457.23,38135.98,-2.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-17,444.72,443.74,444.73,443.41,26423.95,0.64,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-16,77.47,77.48,78.27,76.96,93040.02,-1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-16,5931.91,5931.71,5933.5,5931.19,65587.15,0.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-16,443.38,443.96,445.58,441.46,17962.21,2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-16,78.53,78.21,78.85,76.54,65820.66,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-16,5804.63,5803.81,5805.14,5802.98,83757.97,1.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-16,443.65,444.26,444.29,442.04,89653.81,-2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-16,75.16,75.79,77.26,74.86,104835.05,-2.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-16,5773.05,5773.84,5775.09,5772.31,77235.29,2.52,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-16,446.65,446.58,446.76,445.51,84729.13,2.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-16,77.87,77.52,78.92,76.49,44265.25,-2.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-16,5778.07,5777.63,5778.1,5776.72,82710.65,-2.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-16,452.74,451.98,453.38,450.58,67395.05,2.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-16,74.67,75,75.93,73.45,102949.83,0.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-16,5797.28,5796.69,5799.09,5794.9,52893.72,-1.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-16,453.44,452.5,453.56,451.45,90616.99,-2.82,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-16,79.24,79.4,80.88,78.25,50996.91,2.18,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-16,5839.07,5838.75,5840.06,5837.85,10605.46,0.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-16,452.11,452.55,453.98,450.41,27376.93,-0.45,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-16,79.74,79.17,81.47,78.69,42451.35,0.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-16,76.79,77.57,77.66,75.2,78758.7,0.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-16,5856.25,5855.28,5858.12,5854.22,19937.3,-2.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-16,5918.41,5917.96,5919.74,5916.78,95119.96,-2.31,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-16,444.31,445.18,445.35,444.24,105256.44,0.61,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-16,459.53,459.07,459.78,458.24,43972.95,1.41,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-16,77.28,76.81,78.19,76.61,101163.09,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-16,75.57,75.3,75.71,74.83,23742.58,2.74,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-16,5673.59,5673.94,5674.97,5672.6,24899.42,0.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-16,5758.15,5757.96,5759.97,5757.69,70672.83,-2.89,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-16,443.73,444.08,445.55,443.08,64430.44,2.1,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-16,453.83,454.45,456.4,452.08,108126.76,2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-15,79.86,79.46,81.19,78.7,75062.89,-1.14,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-15,5857.58,5856.68,5859.11,5856.61,59806.03,-2.32,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-15,455.6,456.5,457.49,454.14,85918.73,0.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-15,76.12,75.67,76.89,75.12,27783.9,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-15,5769.98,5770.64,5771.87,5768.79,97788.85,1.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-15,448.92,449.83,450.27,448.5,77574.79,1.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-15,74.79,75.31,76.14,74.66,56673.36,-0.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-15,5841.1,5841.25,5843.15,5841.09,55020.5,-2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-15,444.18,443.63,444.9,443.4,51443.39,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-15,75.05,75.83,75.89,75.03,107402.87,1.78,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-15,5869.93,5870.02,5870.42,5869.38,27300.6,1.42,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-15,453.49,453.05,455.26,452.5,39696.24,-1.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-15,75.54,75.48,75.98,73.93,30419.11,-1.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-15,5670.46,5671.1,5673,5670.17,37427.26,2.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-15,447.3,447.35,448.04,446.77,76645.43,-2.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-15,79.23,78.34,81.08,77.08,58834.75,2.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-15,5803.07,5802.57,5804.75,5802.06,13299.01,0.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-15,461.27,461.46,463.1,460.03,71842.65,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-15,75.72,75.95,76.93,74.98,29353.5,0.64,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-15,79.09,79.61,79.79,77.96,67569.09,0.11,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-15,5758.56,5759.21,5759.67,5757.66,100908.95,1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-15,5749.78,5749.68,5751.7,5749.17,63502.37,1.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-15,452.52,452.31,452.94,451.02,68093.8,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-15,455.94,456.88,457.85,455.44,39696.17,0.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-15,79.35,79.02,79.43,77.51,18935.3,2.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-15,78.11,78.83,80.16,77.53,13769.94,2.05,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-15,5706.85,5706.96,5708.36,5705.24,43166.18,2.16,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-15,5893.32,5893.54,5895.36,5892.77,53089.76,-1.05,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-15,447.61,447.71,448,447.07,108281.11,-1.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-15,460.52,460.72,462.69,459.92,96278.85,2.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-12,77.27,77.04,77.92,77.03,38720.36,-2.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-12,5667.18,5667,5668.68,5665.28,24848.71,0.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-12,454.17,454.54,455.7,454.06,65294.36,0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-12,75.68,76.65,76.73,74.69,100865.11,-0.07,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-12,5747.53,5747.77,5748.2,5745.84,38348.77,-1.86,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-12,443.88,443.63,445.1,441.95,87250.91,-0.54,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-12,77.05,77.47,79.1,76.86,67223.24,-0.44,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-12,5933.28,5932.45,5934.79,5931.66,63792.32,0.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-12,449.71,449.99,451.92,449.42,35598.64,1.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-12,74.28,75.22,77.22,74.01,85544.57,2.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-12,5944.56,5943.85,5945.43,5942.7,80848.74,-1.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-12,443.07,443.89,444.79,441.79,28217.45,0.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-12,74.33,75.2,76.4,74.03,95940.82,1.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-12,5703.39,5703.9,5704.28,5701.41,21986.85,0.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-12,460.83,461.07,462.91,460.81,54932.62,0.05,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-12,76.13,75.76,77.51,74.6,36964.64,0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-12,5880,5879.9,5881.67,5879.53,33363.16,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-12,449.86,449.46,450.88,447.85,78152.68,2.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-12,77.57,76.95,78.52,76.61,83715.44,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-12,76.68,76.71,78.11,75.55,20995.71,2.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-12,5858.02,5858.63,5860.26,5857.26,28861.67,-2.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-12,5717.8,5717.23,5718.59,5715.24,71263.61,-1.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-12,459.81,459.21,459.92,457.51,56995.34,-0.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-12,457.05,456.62,458.61,456.19,16237.9,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-12,77.42,78.08,78.26,76.07,100675.06,2.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-12,75.48,76.04,76.21,75.16,45140.18,0.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-12,5767.03,5767.04,5767.95,5766.74,69800.6,-0.94,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-12,5678.57,5679.14,5680.9,5678.11,72671.85,-1.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-12,445.23,444.38,445.4,444.32,10786.7,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-12,454.17,453.66,454.28,452.71,23062.07,-0.96,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-11,74.94,75.47,75.95,74.43,14859.19,-1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-11,5893.84,5893.23,5894.6,5892.82,105156.81,-2.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-11,446.39,445.72,448.33,445.29,84732.13,1.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-11,76.36,75.59,78.03,74.52,70658.19,-0.72,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-11,5740.31,5740.88,5741.21,5738.36,54893.96,-1.77,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-11,451.08,451,452.06,450.64,76650.95,-2.39,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-11,75.86,76.29,77.74,74.73,108654.5,-2.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-11,5889.16,5888.34,5890.19,5887.21,55303.49,-1.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-11,461.68,461.03,461.91,460.72,55841.81,-0.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-11,77.34,77.68,78.69,77.33,10756.03,-2.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-11,5752.73,5752.91,5753.64,5750.93,46628.33,-1.23,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-11,443.55,444.42,444.8,441.89,88521.18,2.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-11,77.21,77.12,78.61,76.55,76165.52,-1.12,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-11,5660.24,5660.23,5660.88,5659.5,104779.45,2.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-11,448.9,449.65,451.41,448.39,71034.32,0.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-11,77.74,77.28,78.69,76.53,50175.7,0.32,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-11,5741.71,5741.99,5743.8,5741.06,48240.43,1.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-11,442.54,442.56,443.57,440.56,13851.18,-0.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-11,74.96,75.41,76.75,73.87,29536.48,-0.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-11,77.38,78.24,79.84,76.06,71824.42,0.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-11,5908.67,5907.82,5910.01,5907.61,13174.39,-1.76,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-11,5815.1,5814.88,5816.91,5814.78,56835.61,1.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-11,458.08,457.77,459.86,455.83,82617.76,-2.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-11,444.06,444.29,446.05,442.85,43501.66,-2.06,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-11,78.54,79.13,80.21,76.54,16236.25,-1.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-11,78.6,77.96,80.03,77.84,18752.52,-0.45,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-11,5848.68,5849.32,5849.8,5847.71,59356,2.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-11,5696.48,5696.79,5697.6,5695.11,37988.29,-2.14,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-11,453.71,453.24,454.08,451.77,26413.87,-1.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-11,461.21,460.88,461.53,458.99,88622.71,1.79,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-10,77.57,77.87,79.21,77.3,13006.78,-2.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-10,5794.68,5794.81,5795.85,5793.19,51985.57,-2.44,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-10,453.17,452.43,454.73,450.81,67741.75,0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-10,77.32,77.22,77.82,76.05,14910.45,2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-10,5710.82,5710.58,5710.91,5709.61,93901.77,-2.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-10,451.76,450.91,453.76,450.46,76396.15,1.72,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-10,76.17,76.33,76.95,75.85,22480.49,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-10,5740.53,5741.45,5742.2,5740.04,100868.55,1.32,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-10,461.75,461.2,462.28,460.13,34333.8,-0.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-10,77.7,78.02,79.45,77.16,55263.42,0,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-10,5662.1,5663.03,5663.47,5660.53,13783.6,1.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-10,446.5,445.65,447.7,445.59,102808.55,0,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-10,77.55,78.31,79.22,76.78,43581.94,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-10,5665.56,5665.87,5666.41,5663.62,70881.17,-0.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-10,452.2,452.19,454.07,450.43,44046.06,1.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-10,75.37,76.19,76.24,73.93,37651.93,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-10,5919.07,5919.39,5920.2,5917.57,105900.45,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-10,452.1,451.3,453.52,450.06,84689.36,2.57,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-10,76.57,76.51,76.93,76.21,29312.89,2.79,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-10,76.25,75.83,78.12,74.29,82036.48,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-10,5787.53,5787.71,5789.32,5786.36,33888.7,1.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-10,5926.41,5926.04,5926.7,5925.05,46506.71,2.18,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-10,449.77,448.91,449.93,447.21,27059.23,2.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-10,445.24,444.4,445.7,443.74,60244.06,-0.6,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-10,75.82,75.32,77.16,73.39,38070.96,-0.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-10,75.25,75.94,76.48,73.63,31764.84,-0.71,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-10,5824.02,5823.95,5825.27,5823.08,79417.99,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-10,5720.36,5719.95,5722.05,5718.99,67849.59,1.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-10,458.02,457.92,459.72,456.97,103708.06,1.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-10,457.95,458.22,458.4,457.6,36677.44,-2.51,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-09,76.98,77.65,77.72,76,46680.54,2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-09,5895.5,5895.99,5897.79,5895.23,33482.38,-1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-09,447.42,447.69,448.8,445.97,12804.9,2.83,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-09,76.5,76.46,76.96,74.7,65427.04,-0.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-09,5813.56,5813.21,5815.07,5812.36,69980.58,1.88,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-09,453.85,454.18,454.44,452.69,85364.96,-2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-09,77.84,76.91,78.68,75.7,105499.13,-0.67,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-09,5677.81,5677.7,5679.72,5676.77,86157.96,0.06,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-09,454.99,454.44,456.54,453.19,14502.88,2.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-09,77.65,76.83,78.12,75.25,64000.23,-1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-09,5904.75,5905.58,5906.8,5904.22,23803.06,-2.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-09,456.26,456.47,458.07,454.4,34066.43,-0.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-09,76.97,76.25,78.51,74.36,105174.15,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-09,5846.47,5846.22,5848.13,5845.75,104056.75,0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-09,457.02,457.11,457.48,456.41,84125.4,-1.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-09,75.01,75.09,76.47,74.4,61659.81,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-09,5785.63,5785,5787.37,5783.51,102981.81,2.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-09,459.16,459.63,460.53,457.69,26522.04,-0.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-09,76.64,76.91,77.46,76.11,75432.29,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-09,79.04,78.56,80.66,78.41,79050.62,-0.95,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-09,5857.05,5857.04,5857.57,5855.73,13299.41,-0.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-09,5925.61,5926.39,5926.55,5924.77,14871.97,0.41,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-09,446.67,446.68,448.57,446.12,29943.5,-2.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-09,443.91,443.62,444.68,442.06,89332.03,-2.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-09,78.96,79.27,80.76,78.4,94282.49,-0.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-09,75.65,74.94,75.94,73.41,31552.19,-1.4,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-09,5928.98,5929.3,5929.42,5928.22,22362.31,-0.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-09,5703.75,5703.84,5705.75,5702.13,25559.55,2.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-09,455.14,454.65,456.22,453.5,103484.79,0.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-09,453.06,454.03,454.38,451.35,39898.15,-0.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-08,75.6,75.66,76.27,75.29,77456.6,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-08,5906.55,5906.97,5907.93,5905.5,92376.45,-2.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-08,461.24,461.59,461.8,459.66,10858.26,-1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-08,79.13,78.27,80.06,76.37,12368.71,0.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-08,5765.73,5766.34,5767.15,5765.44,84088.47,1.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-08,450.8,451.1,452.39,450.05,54889.34,1.49,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-08,78.06,78.18,78.76,77.14,85315.24,0.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-08,5708.01,5707.59,5709.24,5706.76,69268.49,-2.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-08,446.34,446.14,447.68,444.54,64649.26,-0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-08,79.63,79.09,80.79,77.59,86272.82,1.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-08,5749.96,5749.54,5751.45,5748.51,89198.66,0.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-08,448.94,449.12,450.48,448.36,31358.05,-1.79,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-08,78.52,78.25,79.88,76.74,11643.81,1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-08,5691.97,5692.69,5693.87,5691.33,28680.58,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-08,456.65,456.75,456.79,454.91,39501.21,0.58,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-08,76.8,77.79,79.55,76.17,26357.35,0.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-08,5882.17,5882.1,5883.15,5880.3,19746.87,-2.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-08,451.9,451.37,453.54,451.17,83027.11,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-08,78.59,77.75,79.9,76.23,88408.06,2.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-08,75.99,75.86,76.17,75.17,107304.9,2.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-08,5693.05,5693.3,5693.93,5692.26,22547.03,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-08,5735.69,5734.8,5736.67,5734.12,21056.88,1.9,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-08,445.92,445.34,446.91,443.6,66825.19,0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-08,453.83,453.9,453.98,452.89,88198.77,1.38,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-08,74.58,75.4,75.65,74.25,47162.24,-2.02,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-08,76.75,75.85,77.64,75.69,26589.26,-1.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-08,5725.48,5725.34,5725.51,5724.4,59948.83,-1.66,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-08,5800.53,5800.75,5802.24,5799.81,97178.35,0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-08,454.86,454.44,455.99,453.71,26665.83,1.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-08,445.31,446.03,447.35,443.73,18352.2,0.18,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-05,77.23,78.12,79.39,75.33,104740.24,-1.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-05,5901.69,5901.67,5903.36,5900.66,42353.32,2.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-05,453.66,454.3,454.99,451.95,92488.92,0.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-05,75.13,75.74,77.62,74.73,54847.29,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-05,5699.01,5699.04,5700.29,5697.74,76944.64,-2.54,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-05,454.09,453.76,454.43,452.3,31867.37,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-05,78.79,78.06,79.95,76.16,51717.29,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-05,5694.06,5693.52,5695.21,5691.95,95601.5,0.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-05,453.09,452.19,454.58,450.51,11886.45,1.52,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-05,76.35,75.75,76.83,75.4,93176.55,1.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-05,5871.66,5872.44,5873.09,5870.16,20074.08,0.6,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-05,447.3,446.8,448.93,445.76,94878.07,0.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-05,79.74,79.21,80.66,78.42,34455.41,-1.6,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-05,5833.1,5832.65,5835,5831.96,107320.26,-0.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-05,448.57,449.2,450.43,447,108467.52,2.04,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-05,76.51,76.75,77.48,75.7,68928.98,0.47,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-05,5943.11,5943.86,5944.48,5942.25,29723.22,-2.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-05,452.28,451.64,454.03,450.52,54198.81,0.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-05,78.2,78.26,79.11,76.51,40403.29,-1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-05,78.81,79.2,80.18,78.7,71911.06,1.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-05,5756.15,5756.42,5758.27,5754.49,29389.89,0.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-05,5676.22,5675.43,5677.61,5675.32,21531.26,0.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-05,456.54,456.72,457.02,454.68,38040.51,1.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-05,460.53,460.13,461.97,459.85,54429.83,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-05,76.23,75.4,77.97,73.98,80159.3,2.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-05,79,79.22,80.92,78.75,48271.55,-2.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-05,5914.12,5914.94,5915.33,5913.49,40568.54,-0.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-05,5749.65,5750.39,5750.69,5749.62,78418.51,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-05,452.65,453.06,453.97,451.01,50042.52,-0.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-05,445.12,446,447.94,443.61,73167.37,1.48,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-04,79.72,79.2,81.19,78.1,39078.53,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-04,5771.26,5771.65,5771.71,5770.78,63333.23,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-04,448.57,448.04,448.63,447.44,51430.98,-1.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-04,75.5,74.81,77.15,73.79,26164.83,1.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-04,5858.91,5859.24,5859.59,5857.39,67874.8,0.77,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-04,444.15,444.73,445.09,442.41,19081.37,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-04,77.22,77,79.06,75.62,38578.6,-2.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-04,5723.36,5723.54,5724.54,5721.63,14544.11,-2.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-04,448.86,448.09,450.62,447.77,45558.85,2.47,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-04,75.88,76.12,77.09,75.01,37423.06,1.94,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-04,5772.77,5771.93,5773.36,5771.59,80866.37,0.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-04,446.81,447.36,449.35,445.19,80920.45,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-04,75.34,74.98,76.81,74.35,37384.14,2.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-04,5749.39,5749.72,5750.68,5747.52,66704.03,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-04,454.42,455.39,457.21,454.1,44157.01,-0.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-04,78.25,78.33,80.04,76.37,14878.23,1.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-04,5832.3,5832.4,5833.96,5831.58,106341.1,-0.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-04,442.57,443.12,444.69,442.29,60490.76,1.29,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-04,78.61,78.59,79.03,78.29,73088.91,1.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-04,77.23,77.69,78.1,76.72,13684.52,0.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-04,5817.91,5818.45,5819.15,5816.71,75266.56,-2.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-04,5838.87,5839.23,5839.6,5836.92,72450.37,2.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-04,457.77,458.11,459.52,456.15,96814.96,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-04,456.03,455.28,457.39,454.54,19601.05,2.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-04,76.04,76.78,78.02,74.4,49708.74,-1.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-04,75.48,76.07,76.51,75.18,22049.51,-0.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-04,5914.73,5914.68,5914.73,5914.24,22959.52,2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-04,5892.69,5892.49,5892.81,5892.09,53513.67,2.35,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-04,450.39,449.41,450.46,447.43,27550.1,1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-04,449.68,448.72,450.01,448.54,52051.84,2.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-03,76.09,75.15,77.12,74.7,106612.75,-0.16,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-03,5725.45,5724.85,5725.8,5723.93,79956.19,0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-03,455.07,454.24,456.48,453.84,55930.98,1.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-03,76.01,75.55,77.36,73.81,99933.29,-0.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-03,5936.79,5936.89,5938.02,5936.61,80313,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-03,449.68,449.15,451.64,447.76,58819.61,1.09,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-03,74.41,75.2,75.4,73.06,55454.65,2.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-03,5694.18,5693.21,5695.23,5691.27,59017.94,-1.95,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-03,461.33,461.04,462.21,459.27,75179.53,2.05,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-03,76.6,76.37,76.8,75.13,80346.09,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-03,5843.64,5843.24,5845.07,5841.63,79188.37,-2.85,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-03,446.98,446.01,448.68,444.46,76932.43,0.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-03,75.52,74.74,77.27,73.34,88054.83,2.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-03,5723.29,5723.29,5724.46,5723.1,29040.54,0.23,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-03,443.71,444.17,444.28,442.68,108399.27,0.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-03,77.99,78.97,80.88,76.72,90979.8,-2.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-03,5923.14,5923.33,5924.37,5922.13,23679.86,-0.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-03,443.3,442.96,443.87,441.66,30027.7,0.68,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-03,78.74,79.58,80.91,77.84,85366.24,-2.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-03,77.84,78.08,78.61,76.19,89133.71,-2.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-03,5751.71,5752.5,5752.73,5751.44,53796.75,-0.63,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-03,5664.64,5665.54,5667.4,5663.89,52788.28,0.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-03,460.36,460.75,462.07,459.73,79937.52,-1.13,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-03,449.58,449.2,449.98,448.06,46997.51,-0.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-03,78.08,77.54,79.95,77.4,109684.99,-1.38,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-03,78.25,78.65,78.78,77.26,76791.1,0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-03,5866.24,5865.73,5867.33,5863.95,58676.19,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-03,5836.25,5836.76,5837.89,5835.02,59189.39,0.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-03,461.86,461.23,462.77,459.86,72065.73,0.93,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-03,455.59,455.11,456.27,455.06,53894.44,1.06,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-02,75.82,75.6,76.46,74.9,65981.03,0.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-02,5946.45,5946.43,5946.94,5944.65,26147.88,2.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-02,454.76,454.75,455.86,453.01,28318.1,0.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-02,78.74,79.44,80.83,78.21,94435.04,-2.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-02,5717.03,5716.88,5718.23,5716.41,82976.96,1.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-02,454.91,454.78,455.73,454.14,63808.2,1.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-02,80.03,79.39,82,79.27,40940.02,1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-02,5735.63,5736.35,5738.01,5733.99,80123.25,0.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-02,455.43,455.18,455.76,454.78,47842.75,1.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-02,80.25,79.26,81.21,77.41,39634.57,0.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-02,5759.92,5760.22,5761.39,5758.92,106874.66,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-02,456.37,456.13,458.02,454.14,95291.36,2.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-02,78.37,79.08,80.09,76.9,17939.67,0.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-02,5669.06,5668.61,5669.55,5667.75,73418.24,1.05,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-02,458.46,457.47,459.05,457.17,90319.75,1.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-02,78.9,78.84,78.94,76.94,70389.61,-1.27,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-02,5803.07,5802.21,5803.9,5801.1,42533.48,-2.94,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-02,458.21,458.09,458.64,457.42,88595.22,2.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-02,76.75,76,77.15,74.6,16457.11,-2.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-02,75.83,76.35,77.41,74.03,13206.57,1.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-02,5744.62,5744.74,5745.83,5743.18,99501.75,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-02,5746.94,5746.65,5748.15,5745.4,67676.57,0.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-02,450.96,450.84,452.28,450.49,77558.91,-1.14,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-02,452.27,452.45,454.31,452.2,81234.75,2.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-02,74.9,75.53,75.85,74.17,103359.3,2.63,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-02,76.51,76.82,77.45,75.01,46548.47,-2.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-02,5705.36,5705.05,5707.13,5703.64,80583.55,0.41,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-02,5949.79,5949.23,5950.14,5949.17,82900.08,-0.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-02,452.78,452.35,454.33,451.83,61050.98,-1.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-02,453.79,453.33,455.64,452.49,64778,-2.8,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-07-01,77.89,78.2,78.77,77.03,22061.58,-2.83,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-07-01,5912.65,5911.8,5914.08,5911.1,77814.59,-0.59,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-07-01,442.87,443.03,443.34,440.99,96553.26,-1.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-07-01,78.83,78.5,80.19,77.05,12040.5,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-07-01,5943.75,5943.86,5945.62,5943.21,69891.48,2.77,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-07-01,449.51,448.93,451.14,448.61,50532.87,-2.07,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-07-01,76.08,76.02,77.73,74.55,38727.38,0.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-07-01,5664.3,5664.97,5665.44,5662.44,27414.73,-0.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-07-01,442.2,443.15,443.64,441.68,79546.82,2.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-07-01,78.95,78.67,79.32,78.5,83708.35,0.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-07-01,5694.58,5695.02,5696.32,5693.95,37091.23,-0.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-07-01,446.29,446.47,448.29,445.06,19097.23,1.91,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-07-01,77.99,77,79.2,76.67,96530.92,2.48,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-07-01,5776.03,5776.56,5777.36,5775.69,106270.77,0.34,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-07-01,445.07,445,445.68,444.57,72968.97,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-07-01,78.38,77.43,78.89,77.31,47333.75,1.94,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-07-01,5725.98,5724.98,5726.96,5724.5,11882.87,0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-07-01,458.74,459.53,460.32,457.55,104096.13,0.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-07-01,77.99,78.91,79.8,77.02,51235.1,0.85,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-07-01,75.7,75.34,76.82,73.89,105273.25,1.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-07-01,5717.11,5716.95,5717.63,5715.82,36801.75,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-07-01,5728.51,5729.31,5730.09,5726.86,84506.25,-0.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-07-01,448.88,448.48,449.65,447.61,13425.82,-1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-07-01,447.98,448.56,449.62,446.95,18457.83,-0.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-07-01,78.2,77.47,79.02,76,43848.61,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-07-01,74.81,74.67,75.14,72.73,42729.59,-2.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-07-01,5778.15,5778.86,5779.9,5776.26,54769.56,-2.25,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-07-01,5696.07,5695.39,5696.22,5694.58,78516.1,0.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-07-01,456.28,455.83,457.75,454.77,14114.96,-1.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-07-01,445.64,446.57,447.81,444.45,18551.02,2.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-28,75.99,75.47,76.28,74.78,84115.14,1.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-28,5671.71,5671.03,5673.26,5669.63,93166.47,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-28,462.52,461.91,464.47,460.47,33329.5,1.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-28,75.45,75.91,77.14,74.88,73695.32,0.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-28,5940.78,5940.4,5941.88,5939.75,79069.26,1.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-28,444.54,445.08,445.39,444.16,75147.88,-2.69,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-28,77.16,76.45,78.75,75.67,90088.07,-0.63,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-28,5904.04,5904.68,5904.86,5903.41,109411.27,0.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-28,459.52,460.05,461.65,459.2,47295.35,1.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-28,78.33,78.44,79.12,76.82,42826.61,0.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-28,5785.55,5786.28,5787.43,5783.8,84321.82,-2.37,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-28,455.04,454.51,456.53,454.18,14688.99,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-28,79.15,79.38,80.86,78.6,107331.76,2.62,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-28,5949.11,5948.76,5949.76,5947.73,45204.85,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-28,451.88,452.04,453.33,450.57,92441.14,-2.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-28,78.24,77.89,80.13,75.96,86554.47,-0.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-28,5787.32,5786.4,5787.61,5785.4,26573.92,0.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-28,451.01,451.34,453.1,449.61,106583.52,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-28,74.21,74.56,75.9,72.66,80662.77,1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-28,76.95,76.49,78.92,75.21,103821.6,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-28,5690.03,5689.18,5691.31,5687.5,63882.82,-0.09,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-28,5875.16,5874.5,5876.94,5874.08,44229.81,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-28,459.23,459.75,461.63,458.14,58688.1,0.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-28,452.09,452.77,453.82,450.98,95903.04,-2.79,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-28,76.71,75.98,78.2,74.99,42681.71,2.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-28,76.86,77.3,77.47,75.49,61227.05,0.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-28,5694.96,5695.45,5696.67,5693.52,88698.16,-1.63,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-28,5899.58,5898.76,5900.51,5897.16,27950.47,1.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-28,446.86,447.33,449.21,445.19,35154.39,2.36,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-28,462.05,461.23,463.54,460.91,20623.05,-0.69,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-27,76.97,76.24,77.23,75.76,100178.86,2.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-27,5820.66,5820.35,5822.02,5818.63,30135.5,-2.8,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-27,455,455.26,456.63,453.19,39959.16,2.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-27,73.99,74.91,76.6,72.04,76150.99,-1.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-27,5951.7,5950.97,5952.51,5950.22,76445.66,-2.61,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-27,460.89,460.11,462.82,459.07,15022.72,-2.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-27,74.99,75.11,76.24,74.6,46390.72,0.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-27,5911.24,5911.55,5912.53,5909.29,88942.16,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-27,445.7,446.34,447.9,445.4,20418.53,-1.99,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-27,76.95,76.33,78.68,75.29,21536.71,0.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-27,5808.02,5809.01,5809.05,5807.09,61368.39,0.76,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-27,454.15,453.36,454.95,452.77,92145.88,-2.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-27,78.54,78.84,79.35,78.03,15637.84,1.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-27,5700.66,5700.17,5702.15,5699.27,107961.64,0.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-27,444.92,444.87,446.87,443.71,106714.17,-2.82,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-27,74.42,74.8,75.66,72.98,93506.4,1.05,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-27,5727.58,5726.94,5729.02,5725.97,18155.64,-0.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-27,452.16,451.26,452.39,449.68,102411.79,-0.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-27,79.07,79.15,79.94,77.15,84345.9,2.34,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-27,79.61,78.76,80.63,77,46815.16,1.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-27,5739.93,5740.8,5741.43,5738.36,83994.9,1.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-27,5816.62,5816.5,5817.7,5815.28,10214.99,-1.63,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-27,442.1,442.42,442.47,440.17,84691.58,2.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-27,455.96,456.8,457.82,454.33,68174.32,-2.77,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-27,74.43,74.64,75.49,73.99,66125.46,-2.76,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-27,79.13,78.57,80.78,78.22,47806.2,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-27,5679.66,5679.63,5680.02,5677.75,15902.64,2.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-27,5935.2,5936.1,5937.38,5934.8,93668.33,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-27,448.07,448.97,450.37,447.65,42324.44,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-27,452.29,452.79,453.9,451.05,25694.53,0.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-26,78.18,77.96,79.95,77.61,61328.13,-0.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-26,5904.13,5904.63,5905.65,5903.61,108638.34,2.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-26,445.93,445.36,446.03,443.55,78127.15,2.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-26,78.72,78.42,79.34,77.88,22772.6,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-26,5847.76,5847.51,5849.07,5846.18,52841.79,2.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-26,452.88,452.01,454.87,451.38,71069.67,2.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-26,78.07,77.48,78.71,75.8,55827.49,2.54,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-26,5777.2,5777.93,5778.66,5776.98,70604.39,1.55,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-26,442.89,443.77,444.04,442.24,84275.83,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-26,74.76,75.64,77.57,74.6,75779.2,-2.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-26,5685.7,5685.36,5686.92,5684.64,100936.97,-1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-26,448.33,448.79,450.5,448.26,17917.31,-0.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-26,79.84,79.52,80.75,78.67,86847,-0.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-26,5761.63,5762.43,5763.57,5761.02,90597.05,-2.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-26,442.72,443.4,444.03,442.42,51697.13,2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-26,77.86,77.17,78.65,76.87,103704.89,0.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-26,5781.62,5782.27,5783.69,5780.33,22610.73,-0.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-26,444.67,444.76,445.48,444.49,14865.45,-0.08,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-26,77.9,78.21,78.34,77.48,83365.75,-1.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-26,75.63,75.87,77.82,75.44,62084.9,1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-26,5790.91,5791.27,5793.21,5789.19,54883.3,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-26,5941.54,5941.34,5942.23,5940.09,26815.44,1.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-26,457.39,456.66,457.58,455.06,69087.11,-2.59,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-26,458.56,458.23,459.73,457.98,106428.33,0.6,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-26,75.78,75.74,75.8,75.55,89469.2,-2.31,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-26,74.63,74.9,76.77,72.87,55787.83,0.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-26,5860.27,5859.69,5860.85,5858.18,55343.49,-1.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-26,5908.12,5908.54,5910.3,5906.65,106050.95,1.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-26,457.83,457.47,458.42,456.73,79712.14,1.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-26,452.83,453.58,453.66,450.88,38330.05,-0.33,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-25,79.86,78.94,80.4,77.59,85320.36,-1.8,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-25,5852.29,5851.62,5852.53,5850.83,74398.12,2.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-25,444.23,443.44,444.65,442.37,34743.46,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-25,77.26,78.18,78.57,76.49,63764.67,1.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-25,5944.75,5944.59,5946.33,5942.73,43100.31,2.05,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-25,455.16,455.47,456.56,453.9,11644.01,-1.18,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-25,74.84,75.6,77.52,74.17,88573.16,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-25,5683.88,5683.26,5684.31,5681.64,31250.81,0.98,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-25,452.11,451.82,453.03,450.27,64183.28,0.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-25,75.45,75.99,77.84,73.67,75024.09,-0.39,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-25,5933.09,5932.94,5933.35,5931.1,32224.49,1.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-25,459.63,458.71,459.74,456.85,41940.76,2.85,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-25,77.44,76.55,78.09,75.45,30585.54,2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-25,5656.3,5655.78,5658.2,5654.07,35359.43,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-25,459.28,459.5,460.24,458.6,68398.8,0.16,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-25,77.11,76.83,78.25,75.87,87476.53,0.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-25,5815.61,5816.32,5817,5815.01,47847.6,2.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-25,446.03,447,447.97,445.92,85023.37,1.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-25,77.68,78.26,78.65,76.51,78863.1,0.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-25,78.62,78.32,80.49,77.91,55281.53,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-25,5823.91,5824.22,5824.44,5823.13,13669.74,-1.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-25,5899.04,5898.33,5900.33,5896.53,70960.66,-1.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-25,448.32,448.13,448.78,446.71,109149.43,0.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-25,455.27,455.93,457.36,454.93,45407.62,-2.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-25,75.46,75.98,77.94,74.69,15031.29,-2.43,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-25,74.55,74.83,76.06,74.05,67875.68,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-25,5773.02,5773.36,5774.42,5772.39,56591.27,1.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-25,5897.09,5896.26,5897.85,5896.18,99176.9,-0.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-25,457.9,458.2,458.38,457.42,102039.3,-1.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-25,447.76,447.63,448.16,447.61,12078.05,2.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-24,76.18,76.86,78.75,74.85,81135.98,0.36,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-24,5921.61,5922.2,5922.29,5919.98,74608.15,1.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-24,447.32,448.07,448.42,445.64,38532.68,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-24,77.17,77.16,78.13,77.05,55170.18,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-24,5875.7,5876.39,5878.22,5874.8,50462.75,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-24,449.59,449.53,449.98,447.81,20141.94,-1.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-24,77.31,77.18,78.3,76.12,73321.65,-2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-24,5750.98,5750.6,5752.75,5748.8,63910.1,-1.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-24,457.19,456.9,458.53,455.46,86681.24,-0.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-24,75.29,76.02,76.81,74.8,64695.89,1.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-24,5733.1,5732.44,5733.14,5731.71,25040.17,-0.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-24,449.71,450.41,451.43,447.89,106972.36,-2.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-24,75.72,75.3,76.46,74.32,11933.16,2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-24,5841.66,5842.31,5843.57,5841.27,50015,-0.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-24,444.08,444.22,445.37,443.18,104235.15,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-24,79.87,78.94,80.73,78.8,23812.41,0.97,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-24,5902.52,5903.31,5905.19,5901.15,38620.4,-1.59,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-24,462.43,461.92,464.15,461.1,34598,0.08,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-24,75.6,74.75,76.96,73.17,29797,0.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-24,76.44,76.41,76.5,74.57,96901.4,-1.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-24,5948.64,5949.59,5950.08,5947.93,84449.44,-2.58,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-24,5754.12,5755.07,5756.84,5752.58,80518.73,1.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-24,448.14,449.06,450.1,447.26,103225.35,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-24,444.95,445.46,445.66,443.5,14351.9,-0.25,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-24,79.42,79.21,80.33,78.04,25014.5,0.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-24,78.87,78.59,79.74,76.85,14285.05,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-24,5807.97,5807.63,5809,5807.06,26667.51,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-24,5667.12,5666.21,5669.09,5666.18,38288.04,-1.95,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-24,455.31,455.93,457.51,453.66,92643.45,1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-24,450.57,451.35,452.18,448.7,68481.99,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-21,75.87,75.73,76.28,75.35,56324.09,-1.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-21,5651.56,5652.42,5652.91,5650.66,24384.66,2.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-21,449.74,450.52,452.26,449.11,54408.8,1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-21,79.29,79.01,80.8,77.85,79991.76,0.21,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-21,5736.2,5736.59,5736.81,5734.55,69662.54,-1.21,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-21,446.02,445.15,447.98,443.2,10381.11,-2.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-21,78.66,78.12,80.41,77.31,109999.79,-2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-21,5870.64,5871.62,5873.4,5868.93,37282.97,-0.51,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-21,460.3,460.09,461.15,458.99,96564.05,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-21,78.13,78.74,80.04,77.75,106636.29,1.29,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-21,5873.6,5873.02,5873.7,5871.18,96812.55,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-21,456.54,455.81,457.65,454.25,29998.87,-1.36,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-21,76.32,75.33,78.26,73.94,33441.49,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-21,5801.72,5801.83,5802.48,5799.91,93885.97,-0.15,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-21,459.54,459.12,460.15,457.45,22591.49,0.78,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-21,78.05,77.63,79.37,76.86,73547.25,2.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-21,5897.91,5897.46,5898.79,5896.76,16864.82,-1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-21,457.26,456.51,458.74,455.54,38869.68,2.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-21,77.88,77.57,78.77,75.81,86671.15,2.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-21,75.95,75.72,77.89,75.43,90127.32,-1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-21,5680.1,5679.53,5680.49,5678.52,75582.28,2.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-21,5755.55,5755.6,5756.72,5755.26,22498.94,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-21,460.54,460.99,461.88,459.05,30346.93,1.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-21,455.67,455.83,455.97,453.99,31506.54,-1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-21,74.78,75.42,77.15,73.55,55592.67,-0.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-21,77.51,78.39,80.2,77.39,42848.99,1.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-21,5856.44,5857.07,5858.35,5855.92,103675.25,-2.69,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-21,5837.17,5837.47,5838.67,5836.31,88139.13,-1.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-21,459.07,460.04,461.58,457.25,42813.53,-2.14,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-21,446.12,446.74,447.92,444.93,84886.22,1.89,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-20,78.35,78.9,79.38,76.66,45438.73,1.28,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-20,5795.95,5795.49,5797.31,5793.89,78763.08,-2.14,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-20,447.04,447.22,447.27,446.08,18664.64,2.01,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-20,78.52,78.81,80.23,76.56,11542.86,1.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-20,5803.24,5802.97,5803.31,5801.31,49582.35,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-20,461.36,461.09,462.46,460.59,109188.01,2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-20,77.7,77.29,77.82,75.49,53234.47,2.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-20,5777.21,5776.46,5778.71,5775.06,79952.13,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-20,447.39,446.77,449.07,446.13,66684.46,0,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-20,79.83,79.01,81.15,78.78,30550.69,0.69,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-20,5842.38,5843.02,5844.15,5841.39,59338.44,2.69,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-20,451.14,450.74,451.57,449.1,36963.5,0.33,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-20,77.24,77,78.18,75.87,67754.54,2.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-20,5756.76,5756.97,5757.52,5754.84,90549.04,-2.94,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-20,455.32,454.8,455.52,454.68,54975.19,-2.49,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-20,78.38,79.37,80.57,76.48,107469.83,-2.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-20,5711.14,5711.03,5712.33,5710.71,22707.92,0.21,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-20,446.55,445.58,446.67,443.66,52245.73,2.55,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-20,76.56,76.08,76.78,74.81,36909.9,0.08,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-20,78.25,78.62,79.05,76.61,88417.85,0.05,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-20,5899.81,5898.91,5899.85,5898.89,86118.74,-0.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-20,5719.12,5718.91,5719.98,5717.47,38452.44,-2.12,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-20,447.04,447.2,448.37,445.47,66694.88,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-20,446.21,446.56,448,445.54,61302.46,-1.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-20,75.93,75.07,77.34,74.58,24171.42,-1.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-20,76.06,75.54,77.17,74.28,94548.35,-2.48,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-20,5717.57,5717.72,5718.84,5717.13,10824.63,-0.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-20,5795.89,5796.46,5797.06,5794.23,21264.13,0.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-20,453.27,452.33,453.69,452.09,22547.87,-0.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-20,452.92,452.3,454.13,450.6,10291.35,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-19,78.04,77.74,79.83,77.27,18129.16,2.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-19,5810.96,5809.98,5812.38,5809.47,106559.32,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-19,459.42,459.47,461.14,457.97,57937.72,-0.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-19,78,77.04,78.61,75.05,76258.11,-2.71,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-19,5847.49,5846.6,5847.93,5846.55,22718.45,0.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-19,455.36,456.13,456.75,454.79,79903.27,2.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-19,75.37,75.5,76.78,74.08,78944.66,-1.68,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-19,5922.76,5923.19,5923.65,5922.21,45238.47,1.63,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-19,455.64,455.05,455.76,454.27,11490.32,1.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-19,75.38,74.5,76.78,73.39,22699.06,-1.62,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-19,5671.92,5672.85,5673.93,5670.63,101873.62,-0.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-19,442.38,442.45,442.55,441.06,52876.16,-2.16,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-19,76.33,76.18,77.38,74.34,23054.46,-2.84,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-19,5872.17,5871.42,5873.59,5869.49,38480.91,-2.25,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-19,461.74,461.64,462.79,460.03,39378.52,-2.49,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-19,77.13,77.24,79.12,76.1,44307.89,2.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-19,5656.06,5655.13,5656.58,5654.31,33618.51,1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-19,445.87,445.42,447.54,444.15,23853.88,0.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-19,76.14,76.72,78.41,74.53,102383.63,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-19,78.69,78.68,79.86,77.75,36969.61,0.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-19,5814.04,5813.17,5814.85,5812.23,30564.06,2.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-19,5701.56,5700.74,5701.58,5699.26,41372.59,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-19,448.06,447.17,449.66,446.75,11032.35,0.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-19,452.63,452.47,452.95,450.81,29179.91,0.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-19,76.68,76.3,78.53,75.02,83352.23,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-19,76.32,75.77,77.62,74.31,16278.23,0.52,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-19,5879.41,5879.29,5879.61,5877.72,33222.72,-1.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-19,5755.7,5755.15,5755.73,5753.17,103167.07,-2.73,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-19,442.93,441.98,444.79,441.23,77019.3,0.98,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-19,453.13,454.12,454.35,452.82,45351.7,1.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-18,75.92,76.11,77.75,75.29,22844.48,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-18,5852.34,5853,5853.78,5851.68,19916.95,-0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-18,448.03,448.72,450.16,447.79,53987.99,2.09,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-18,77.85,77.22,78.5,75.42,48585.98,-2.76,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-18,5875.96,5875.16,5877.38,5873.28,82721.93,2.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-18,456.21,457.14,457.8,455.17,37126.98,-1.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-18,76.13,75.81,76.9,74.1,22653.75,1.93,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-18,5766.8,5766.25,5767.6,5764.36,90344.46,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-18,448.19,447.46,450.13,445.65,20427.16,1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-18,76.64,77.48,79.41,75.03,100244.31,2.55,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-18,5732.7,5732.31,5733.07,5731.36,31261.05,1.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-18,449.97,449.06,451.97,447.32,92756.32,-0.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-18,76.65,75.84,77.33,75.45,85179.93,1.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-18,5764.71,5763.78,5765.51,5763.38,45984.2,0.38,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-18,444.6,443.69,445.77,441.96,54572.78,0.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-18,78.05,77.07,79.93,76.33,72235.8,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-18,5680.2,5680.94,5681.98,5678.92,35861.74,-1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-18,459.7,458.74,460.44,457.46,96182.54,1.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-18,76.8,75.91,77.52,74.83,76052.8,-2.22,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-18,77.11,77.47,77.78,77.01,41716.13,2.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-18,5657.07,5657.82,5659.63,5656.16,49362.34,-2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-18,5798.86,5798.95,5799.97,5798.65,82230.73,0.18,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-18,446,446.46,447.4,445.54,67517.86,-1.32,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-18,449.05,449.8,450.24,448.65,45163.35,2.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-18,77.69,77.46,78.01,76.63,48777.74,1.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-18,77.79,76.82,78.5,75.81,28286.84,0.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-18,5795.75,5795.54,5795.99,5794.51,101525.35,0.05,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-18,5877.49,5877.03,5877.64,5875.57,63362.02,-1.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-18,460.32,460.47,461.64,458.69,15357.14,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-18,452.28,452.78,453.93,451.93,57434.27,-0.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-17,75.75,75.71,76.93,74.51,60165.65,-1.01,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-17,5671.92,5671.1,5673.46,5670.26,53533.97,1.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-17,450.03,450.85,451.9,448.65,78542.47,0.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-17,76.49,75.96,78.16,74.66,87476.53,1.74,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-17,5798.5,5798.21,5799.17,5798.13,93122.55,0.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-17,462.2,461.79,463.74,460.41,28155.37,-2.26,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-17,73.97,74.79,76.61,72.02,28493.37,-0.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-17,5939.17,5939.22,5940.45,5937.81,54724.7,2.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-17,447.23,447.74,449.5,446.54,22439.56,0.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-17,74.49,74.83,74.92,73.42,31699.15,2.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-17,5667.93,5667.17,5669.03,5665.7,35915.06,2.08,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-17,442.14,443.09,443.16,440.83,15654.27,0.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-17,76.31,76.14,77.56,75.85,79322.32,-0.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-17,5859.01,5858.01,5861.01,5856.23,19094.05,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-17,460.44,459.74,460.9,458.15,63540.34,2.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-17,75.76,76.5,76.63,75.45,56346.45,-1.81,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-17,5714.78,5715.5,5716.33,5713.21,29719.75,-1.95,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-17,442.37,442.01,443.38,441.47,89174.51,2.48,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-17,75.36,74.76,75.92,74.2,78856.33,-1.45,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-17,75.87,76.8,76.88,75.18,50071.51,0.82,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-17,5758.77,5758.43,5759.49,5757.18,41749.08,0.33,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-17,5724.15,5724.15,5726.08,5723.25,100809.18,0.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-17,444.41,443.63,446.03,441.73,29325.91,0.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-17,457.17,456.52,457.2,455.56,95168.55,-1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-17,78.31,77.79,78.77,77.03,85093.94,2.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-17,79.59,78.75,79.87,78.29,28576.47,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-17,5935.49,5934.52,5936.18,5932.97,10480.48,0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-17,5900.52,5900.18,5901.07,5899.65,39408.24,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-17,459.17,458.92,459.94,457.97,27478.55,0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-17,443.61,444.19,445.83,441.94,18791.9,0.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-14,76.49,77.39,77.92,76,77334.11,0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-14,5841.53,5842.23,5843.95,5839.8,18707.44,-0.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-14,453.96,453.39,454.89,453.07,64643.79,2.04,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-14,75.7,76.3,77.5,74.39,75896.67,2.14,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-14,5929.7,5929.67,5930.98,5928.36,16724.48,2.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-14,455.16,455.45,456.12,455.08,84209.02,1.36,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-14,78.35,78.91,80.76,76.96,58432.69,1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-14,5941.86,5941.81,5942.3,5940.93,66750.96,2.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-14,450.12,450.18,451.64,449.29,44330.38,-1.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-14,79.33,78.71,80.72,78.43,22161.22,-1.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-14,5840.13,5840.77,5842.13,5838.95,102869.16,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-14,446.98,447.02,447.22,446.67,27904.39,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-14,79.76,79.32,79.82,78.31,79229.97,0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-14,5873.74,5873.76,5874.46,5872.3,36028.91,0.31,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-14,445.82,445.58,446.77,444.42,58499.53,0.69,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-14,77.04,77.48,78.12,75.15,34447.19,-1.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-14,5950.98,5950.56,5951.42,5949.57,85517.01,2.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-14,451.87,452.81,453.25,450.66,86243.39,-1.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-14,77.99,78.1,79.75,77.58,41160.43,-1.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-14,76.46,77.28,79.22,76.38,31152.99,2.42,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-14,5725.34,5725.81,5727.29,5723.89,57217.6,-2.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-14,5830.98,5830.74,5831.48,5829.97,97074.36,-1.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-14,455.71,455.46,455.88,454.04,78946.79,-2.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-14,448.32,448.93,449.72,446.55,42952.77,2.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-14,79.9,79.39,80.98,78.24,86392.33,-2.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-14,75.82,75.91,77.9,75.03,102923.93,-0.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-14,5830.24,5829.65,5830.9,5827.91,17328.89,2.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-14,5716.85,5717.13,5718.29,5715.52,89538.63,2.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-14,445.69,445.08,446.5,443.38,87126.19,1.43,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-14,461.44,461.66,461.73,459.92,37470.62,1.71,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-13,76.02,76.8,77.4,74.23,71765.19,1.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-13,5939.85,5940.15,5941.75,5938.89,14315.89,0.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-13,442.95,442.38,443.95,440.55,97712.3,2.12,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-13,74.61,74.89,76.86,74.4,20603.75,-2,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-13,5810.59,5810.79,5812.04,5809.77,24393.67,-1.84,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-13,448.57,447.62,449.19,446.63,61539.28,2.41,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-13,75.77,75.55,76.57,73.55,63363.66,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-13,5693.17,5693.69,5694.74,5692.69,65495.37,-1.22,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-13,447.39,447.38,449.03,446.78,33006.68,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-13,77.37,76.51,78.66,75.26,63158.2,1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-13,5790.42,5791.24,5791.27,5790.21,91550.87,2.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-13,458.22,457.75,459.67,456.15,94286.1,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-13,78.9,79.23,81.17,78.25,106692.01,2.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-13,5769.21,5769.68,5770.75,5768.32,80847.33,-0.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-13,449.28,449.58,450.02,447.88,76180.32,1.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-13,75.28,75.27,76.47,73.61,30929.38,-1.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-13,5823.77,5823.12,5824.24,5821.83,25580.68,-1.96,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-13,452.83,453.25,453.52,451.1,91105.45,-2.23,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-13,75.58,74.65,76.16,73.6,66969.54,-2.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-13,74.79,74.51,76.47,73.66,12005.93,1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-13,5797.17,5798.05,5799.81,5796.82,32569.12,0.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-13,5856.59,5856.88,5858.49,5856.06,29894.05,-2.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-13,443.98,444.47,445.82,442.48,37407.09,-2.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-13,449.86,449.97,451.35,448.75,27733.52,-0.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-13,78.99,78.18,80.2,76.61,51665.08,-1.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-13,77.15,76.92,77.71,76.23,54658.95,-1.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-13,5789.08,5788.41,5789.55,5787.12,52331.66,-2.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-13,5654.87,5655.15,5656.06,5653.07,108651.01,1.2,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-13,456.66,456.56,457.75,455.17,24312.52,2.18,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-13,443.51,443.2,443.97,441.35,61515.71,-1.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-12,75.93,75.21,77.21,73.83,70690.02,-2.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-12,5706.85,5706.11,5707.84,5705.63,46102.42,2.02,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-12,456.56,456.21,458.19,454.66,78336.81,-3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-12,77.9,78.66,80.62,77.88,98244.5,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-12,5929,5928.28,5929.58,5927.15,58899.31,0.42,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-12,453.88,454.37,456.03,453.27,43452.55,-0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-12,77.76,78.35,79.99,77.22,12964.59,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-12,5878.2,5878.57,5879.93,5877.1,43204.16,-1.6,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-12,447.25,446.92,447.81,446.02,31783.21,1.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-12,77.34,78.31,78.45,76.77,72910.13,-2.78,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-12,5917.4,5918.24,5919,5915.67,76832.27,2.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-12,443.72,444.2,445.48,442.98,11221.91,-2.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-12,75.13,75.64,76.32,73.59,72890.03,-1.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-12,5867.58,5866.87,5868.11,5865.89,15605.57,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-12,446.65,446.9,447.42,445.66,54169.49,0.9,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-12,75.3,74.82,75.89,73.24,49983.23,-1.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-12,5788.52,5789.33,5790.39,5786.94,83675.26,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-12,443.11,443.98,445.41,442.2,56607.72,0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-12,78.05,77.51,79.28,76.37,70653.3,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-12,75.64,75.47,77.5,74.72,98007.95,2.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-12,5667.36,5668.19,5669.71,5667.32,10734.55,1.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-12,5786.37,5786,5787.52,5785.93,69933.91,-0.1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-12,446.62,446.44,447.43,446.29,54266.07,1.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-12,445.59,444.66,446.2,444.2,107742.25,2.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-12,77.43,76.85,78.62,74.98,99302.9,-0.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-12,77.42,76.55,78.69,75.58,30842.25,0.89,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-12,5791.72,5792.38,5793,5790.81,80290.23,1.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-12,5822.12,5822.27,5822.74,5820.84,54372.74,2.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-12,450,449.9,450.16,448.69,85161.21,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-12,446.48,446.93,448.66,445.17,50114.53,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-11,74.7,75.44,76.03,72.77,71345.71,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-11,5938.93,5939.86,5941.83,5938.55,50115.11,-0.35,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-11,459.84,458.99,461.44,458.76,14900.66,0.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-11,76.75,75.98,78.15,74.23,30193.94,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-11,5805.13,5806.11,5807.57,5803.32,30550.78,0.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-11,443.51,444.47,445.59,442.39,86651.33,1.21,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-11,77.34,76.37,79.3,76.18,66723.02,2.5,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-11,5927.46,5927.87,5928.36,5925.61,92701.85,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-11,455.75,455.35,457.69,455.12,73869.79,-1.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-11,77.03,77.22,78.25,76.64,15942.53,0.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-11,5676.82,5676.08,5677.23,5675.55,91146.53,0.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-11,454.21,453.91,455.77,452.05,46654.49,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-11,76.36,76.67,77.84,74.94,25471.6,-0.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-11,5907.5,5907.86,5907.92,5906.57,104343.17,0.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-11,446.03,446.74,447.28,445.01,89079.9,0.47,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-11,75.91,76.88,77.65,74.6,67056.13,-0.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-11,5935.23,5934.51,5936.92,5933.55,10539.54,1.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-11,447.48,446.82,447.49,444.89,73202.05,0.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-11,79.61,79.36,80.32,78.69,102448.64,-2.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-11,77.09,77.85,78.73,76.04,38053.67,2.4,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-11,5740.18,5740.69,5741.03,5739.95,24191.4,-0.85,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-11,5801.87,5801.3,5802.37,5799.42,105118.41,0.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-11,454.93,454.31,456.64,452.78,90228.4,0,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-11,459.47,459.78,461.67,458.02,61100.44,2.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-11,75.12,75.43,76.6,73.86,50087.82,1.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-11,78.12,78.53,79.4,77.85,104233.92,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-11,5847.19,5846.94,5848.18,5845.45,103303.63,-1.72,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-11,5760.15,5759.95,5760.67,5759.05,23233.1,-2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-11,441.44,441.89,441.97,441.2,31615.55,2.72,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-11,449.11,449.76,451.68,447.13,26085.35,2.06,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-10,75.19,74.78,75.65,72.91,31429.02,2.6,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-10,5932.85,5932.22,5932.94,5931.1,100455.58,-1.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-10,457.4,457.51,459,456.29,65594.4,1.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-10,78.6,78.32,79.28,77.87,37192.41,2.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-10,5929.62,5930.14,5931.78,5928.99,19575.84,-0.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-10,452.79,452.66,453.16,450.92,104313.05,-0.43,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-10,76.85,77.19,77.47,76.83,61409.94,-0.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-10,5935.04,5935.22,5936.37,5934.71,58038.69,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-10,446.93,446.65,448.02,446.34,29692.56,1.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-10,77.68,76.7,77.72,76.65,78847.43,-0.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-10,5750.55,5750.49,5752.12,5750.04,71545.77,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-10,451.09,451.52,453.16,450.92,71759.62,1.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-10,76.03,75.7,76.85,75.35,60698.13,-2.65,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-10,5658.92,5658.66,5660.92,5656.72,75080.02,0.99,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-10,455.79,455.35,456.58,453.74,54637.54,-2.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-10,78.12,77.16,79.13,75.92,13469.47,2.54,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-10,5779.56,5779.85,5781.38,5778.02,25848.21,2.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-10,446.44,446.67,447.78,445.36,77493.38,-0.15,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-10,74.27,75.18,76.98,72.34,13050.6,-1.02,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-10,77.97,78.03,78.09,77.31,91542.66,2.73,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-10,5894.1,5893.97,5894.11,5893.13,45341.79,-2.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-10,5770.52,5771.46,5772.24,5769.13,48724.89,2.46,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-10,451.26,451.73,453.39,450.03,44513.49,-0.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-10,456.73,456.82,458.46,455.56,17972.94,-0.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-10,79.91,79.16,80.3,78.13,18390.25,-2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-10,77,76.73,77.08,75.67,46971.83,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-10,5867.79,5867.05,5869.63,5866.9,18217.55,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-10,5887.91,5887.99,5888.21,5886.41,91860.87,-1.12,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-10,445.77,446.21,447.95,444.68,65405.28,0.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-10,459.02,459.93,460.88,457.16,15967.13,0.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-07,76.43,76.45,76.51,75.73,63252.85,-1.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-07,5658.59,5658.53,5659.5,5658.32,96695.75,2.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-07,449.34,449.65,450.07,448.54,42042.35,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-07,77.51,78.12,79.44,75.74,65876.1,-2.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-07,5946.9,5946.42,5947.95,5944.81,70066.54,1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-07,449.22,449.86,450.25,448.85,52076.45,2.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-07,75.83,76.69,78.56,74.27,103258.84,1.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-07,5863.38,5864.12,5865.74,5863.09,13225.65,-2.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-07,448.86,449.03,449.64,447.14,99356.2,0.95,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-07,75.12,74.65,75.37,73.43,99500.46,1.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-07,5771.28,5770.32,5772.55,5769.73,104555.73,0.95,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-07,460.51,460.4,460.81,460.26,22920.62,-1.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-07,78.1,78.2,79.06,76.95,13850.42,0.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-07,5731.77,5731.81,5731.99,5730.53,105677.83,-2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-07,455.5,455.37,457.13,455.11,44964.41,-1.93,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-07,74.76,75.58,76.45,73.1,31113.09,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-07,5722.7,5722.31,5723.57,5721.09,13708.79,0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-07,458.74,459.67,461.56,458.25,15320.57,0.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-07,78.87,78.21,79.29,77.76,82121.24,2.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-07,78.67,78.47,79.33,77.37,88144.09,-0.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-07,5699.88,5700.53,5701.69,5698.91,75717,-1.84,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-07,5699.82,5700.55,5700.68,5699.04,12171.71,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-07,457.95,457.34,459.44,456.81,67488.79,1.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-07,444.36,443.48,444.79,443.29,25346.34,-0.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-07,74.92,75.17,76.33,74.44,14594.87,-1.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-07,75.14,74.73,77.14,72.83,71037.71,0.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-07,5810.71,5810.17,5811.54,5810.02,90876.25,3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-07,5941.51,5942.45,5942.75,5939.66,11304.51,1.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-07,443.39,442.48,443.6,440.81,20594.22,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-07,454.97,454.04,455.04,452.85,93078.31,0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-06,79,78.36,80.77,77.94,22920.34,-2.3,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-06,5842.21,5841.36,5842.81,5839.74,15121.31,2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-06,448.83,448.71,449.4,447.54,69369.74,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-06,76.71,77.11,77.99,76.46,13138.04,2.33,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-06,5906.19,5907.18,5907.23,5904.85,22988.66,-2.92,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-06,448.69,449.27,449.75,448.65,47461.1,-2.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-06,79.3,78.71,79.46,77.87,19024.11,1.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-06,5948.1,5947.85,5949.36,5946.37,36502.17,-0.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-06,445.33,445.03,446.06,444.5,15724.66,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-06,74.93,74.64,76.64,73.45,53423.98,2.42,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-06,5716.07,5715.66,5717.86,5714.9,38170.93,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-06,446.75,446.99,447.81,446.09,93981.46,0.84,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-06,76.26,76.29,77.39,74.31,48646.84,2.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-06,5743.61,5742.69,5744.29,5740.7,35451.5,-2.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-06,449.96,450.55,451.74,448.77,35618.26,1.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-06,75.46,76.17,78,73.89,70038.21,2.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-06,5910.79,5911.14,5911.68,5910.3,72738.01,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-06,456.37,456.74,457.29,456.02,91863.13,-1.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-06,78.58,77.66,78.81,77.26,28743.41,0.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-06,76.25,75.82,78.07,73.96,11641.06,1.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-06,5908.9,5909.86,5911.78,5908.77,68944.32,-2.48,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-06,5795.47,5794.76,5795.72,5793.96,33600.77,-0.03,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-06,443.85,442.9,444.85,442.05,56075.19,0.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-06,445.87,446.83,448.14,444.7,84190.17,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-06,74.52,74.84,75.96,73.04,76688.28,2.36,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-06,77.04,77.99,78.6,76.78,101533.74,-1.17,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-06,5779.57,5778.77,5780.98,5777.74,88565.61,1.95,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-06,5944.68,5944.8,5945.66,5943.46,72350.24,-2.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-06,452.82,452.36,453.07,450.51,45349.76,-2.58,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-06,441.7,442.34,442.41,441.53,19296.25,2.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-05,76.27,76.17,76.64,74.72,83894.38,0.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-05,5756.71,5757.22,5758.26,5755.37,89588.03,-0.79,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-05,450.34,449.52,451.69,448.35,36563.33,1.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-05,79.56,78.84,81.35,78.61,66624.2,-2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-05,5678.37,5678.45,5679.84,5676.82,43885.92,-2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-05,450.07,450.54,452.02,450.05,16899.88,0.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-05,73.71,74.36,74.94,73.49,17198.03,1.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-05,5727.64,5727.02,5728.25,5726.19,61429.95,0.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-05,458.67,458.13,459.28,457.31,38472.46,2.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-05,74.66,74.75,76.22,73.93,16773.17,0.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-05,5898.78,5899.33,5899.45,5898.78,26505.7,1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-05,458.89,458.39,460.41,457.73,82086.67,-2.37,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-05,76.91,77.61,79.11,76.49,68464.79,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-05,5885.39,5885.71,5886.51,5883.4,52925.71,2.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-05,460.77,461.7,462.23,459.56,45398.7,-2.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-05,75.17,75.66,77.04,74.85,64792.26,0.58,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-05,5886.84,5886.55,5886.93,5886.07,41452.71,-2.12,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-05,460.5,460.47,462.29,458.8,18873.63,0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-05,78.24,78.36,78.58,76.49,82262.63,1.6,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-05,75.74,75.28,76.87,74.45,75025.29,2.56,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-05,5875.03,5874.21,5876.12,5872.27,14228.06,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-05,5798.24,5797.27,5800.1,5796.84,57742.13,2.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-05,451.23,451.59,452.89,450.21,93447.16,-2.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-05,460.54,461.02,462.19,460.23,102188.99,0.35,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-05,78.54,78.96,80.03,77.94,109289.99,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-05,76.86,75.96,77.37,75.42,25999.95,2.09,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-05,5687.51,5688.2,5689.24,5685.58,103672.76,1.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-05,5882.49,5882.19,5884.24,5882.14,30952.48,-1.72,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-05,442.95,442.02,444.02,441.12,57473.32,-1.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-05,459.11,458.38,460.97,456.71,19779.9,1.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-04,77.23,78.11,78.43,76.37,23936.72,1.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-04,5946.67,5947.53,5947.87,5944.71,83033.33,1.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-04,460.07,459.49,461.66,458.59,65747.94,2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-04,77.79,78.28,79.9,75.96,66599.21,-0.57,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-04,5809.4,5808.41,5810.73,5807.3,23747.69,-0.03,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-04,446.85,446.57,448.22,444.81,44019.96,-0.62,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-04,77.54,77.98,78.09,75.65,87487.42,2.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-04,5851.92,5851.33,5852.46,5850.43,102938.07,1.8,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-04,461.38,461.77,462.92,460.58,104041.74,0.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-04,76.44,77.4,77.52,75.88,69462.48,-0.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-04,5868,5868.66,5870.13,5866.71,95210.85,1.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-04,447.06,447.41,448.12,445.43,91599.64,-0.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-04,76.14,75.88,77.88,74.9,79691.65,0.23,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-04,5815.13,5814.45,5815.61,5813.86,58794.2,-1.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-04,446.26,445.76,446.98,445.49,36421.66,-2.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-04,76.62,76.02,76.66,74.08,79016.26,1.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-04,5753.43,5753.31,5753.57,5751.4,55335.54,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-04,452.55,452.35,453.74,452.06,39692.99,2.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-04,74.57,74.48,76.46,73.53,63441.7,0.61,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-04,78.8,78.51,80.58,77.09,19891.42,1.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-04,5719.5,5719.98,5721.73,5719.46,79398.22,-0.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-04,5902.7,5902.51,5902.98,5901.56,27146.68,-1.47,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-04,442.68,443.09,444.75,441.26,86768.22,-0.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-04,451.89,452.11,453.03,451.81,60501.44,-0.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-04,74.48,74.42,74.92,74,28358.26,1.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-04,73.35,74.3,74.74,72.43,31255.16,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-04,5859.28,5858.99,5860.55,5858.64,88885.05,1.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-04,5714.11,5714.04,5714.32,5712.85,32017.01,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-04,457.57,458.15,459.8,456.11,88712.31,-0.76,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-04,452.23,451.86,452.36,451.02,66045.14,1.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-06-03,78.12,78.32,78.94,76.6,37182.89,0.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-06-03,5767.96,5767.97,5768.39,5767.79,66934.32,2.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-06-03,458.55,459.15,459.49,458.15,36643.63,-0.33,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-06-03,75.52,74.79,75.58,72.91,107255.23,-1.63,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-06-03,5872.44,5872.84,5872.9,5870.55,39851.94,0.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-06-03,454.87,454.08,456.37,453.8,37382.16,-1.1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-06-03,76.72,77.63,77.82,75.63,67039.32,-0.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-06-03,5662.12,5662.54,5663.42,5660.42,109562.89,1.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-06-03,452.55,452.77,453.16,451.39,12547.47,1.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-06-03,76.89,77.83,78.73,76.27,13403.38,2.57,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-06-03,5699.95,5699.83,5700.04,5698.62,73082.47,0.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-06-03,452.32,452.38,452.58,452.18,43669.87,0.1,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-06-03,77.55,77.35,78.64,76.76,56913.29,2.13,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-06-03,5888.82,5887.98,5890.71,5887.7,96192.05,2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-06-03,449.54,448.87,449.82,447.47,92192.36,1.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-06-03,78.42,78.36,78.43,78.25,71006.95,-1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-06-03,5781.04,5780.27,5782.83,5779.93,60233,-0.92,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-06-03,441.66,442.56,444.24,441.5,72404.13,2.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-06-03,76.12,75.23,77.3,74.19,72560.58,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-06-03,78.61,78.34,80.48,78.22,73855.13,1.32,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-06-03,5911.36,5912.11,5913.17,5909.92,58666.37,-0.13,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-06-03,5668.92,5669.16,5670.97,5668.53,106108.48,0.19,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-06-03,450.5,451.02,452.2,449.09,106129.46,0.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-06-03,458.82,457.95,459.59,457.73,44735.82,-0.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-06-03,78.39,78.81,80.48,77.65,48825.5,-1.6,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-06-03,78.35,77.66,80.32,76.27,98641.23,0.57,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-06-03,5801.69,5802.31,5804.05,5801.07,17072.35,0.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-06-03,5713.35,5714.04,5714.73,5712.8,109778.68,-2.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-06-03,445.41,445.66,446.53,444.01,41755.09,1.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-06-03,447.59,447.46,447.8,446.13,14146.58,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-31,79.58,79.11,81.32,77.6,56077.5,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-31,5946.4,5947.27,5947.92,5945.46,42170.81,-2.36,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-31,441.29,442.1,443.86,439.89,62923.58,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-31,75.5,75.2,76.2,75.18,85946.34,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-31,5686.12,5687.07,5688.75,5685.56,54604.63,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-31,444.19,445.17,445.78,443.86,52710.48,1.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-31,74.76,75.43,76.06,73.84,90018.63,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-31,5887.18,5887.33,5887.37,5885.37,42392.23,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-31,445.74,446.54,448.34,445.04,99934.78,-0.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-31,76.69,76.83,77.43,75.27,44163.79,0.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-31,5673.12,5672.88,5674.2,5672.77,62192.62,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-31,441.58,442.32,444.31,440.73,80810.85,-1.77,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-31,77.49,77.31,78.01,75.33,17537.26,-0.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-31,5724.46,5723.72,5726.11,5722.41,23636.23,2.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-31,457.13,456.5,457.98,454.83,54874.81,2.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-31,74.19,75.13,75.3,72.22,44789.58,-2.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-31,5911.98,5911.68,5913.9,5911.3,16013.25,-1.24,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-31,448.07,448.59,448.85,446.77,64324.61,-0.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-31,78.47,79.04,80.69,76.65,12499.6,0.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-31,76.66,77.3,78.86,75.43,35287.74,-1.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-31,5836.86,5836.34,5838.69,5835.36,49963.63,-2.66,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-31,5776.97,5776.16,5777.12,5775.58,29458.89,-1.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-31,460.85,460.99,462.15,460.33,96309.59,-2.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-31,459.37,460.09,460.62,459.16,65973.3,1.7,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-31,78.08,78.09,79.15,76.96,40299.54,2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-31,75.32,74.7,75.39,73.24,99500.92,2.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-31,5686.79,5687.26,5688.4,5685.2,38767.23,-2.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-31,5932.98,5932.09,5933.95,5930.13,88442.75,1.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-31,444.23,444.73,445.37,443.96,40719.94,2.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-31,447.49,447.8,448.14,445.76,81475.35,-0.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-30,79.48,78.55,80.68,78.28,48305.89,1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-30,5683.17,5682.76,5684.7,5681.67,86324.99,2.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-30,461.91,461.08,462.75,460.55,78216.33,-2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-30,77.64,77.51,78.27,76.44,73781.59,0.54,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-30,5726.02,5725.34,5727.37,5724.2,53399.75,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-30,457.49,456.53,458.68,456.06,83653.65,-1.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-30,77.16,78.04,79.26,75.97,22453.05,2.39,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-30,5809.81,5810.37,5811.17,5809.31,38064.48,0.87,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-30,444.27,444.37,444.64,443.17,64547.94,1.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-30,75.09,74.91,75.67,74.44,84370.76,2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-30,5757.14,5758,5758.18,5757.13,101786.8,0.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-30,447.86,447.22,447.87,446,90982.51,-2.21,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-30,78.61,77.64,80.07,77.26,81817.05,-2.13,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-30,5818.02,5817.29,5819.54,5817.18,51789.24,-1.44,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-30,461.71,461.73,463.25,459.73,107979,1.66,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-30,79.58,78.66,79.99,78.43,96227.8,0.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-30,5777.84,5778.75,5779.06,5777.55,109517.67,-2.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-30,456.76,457.22,457.64,455.87,33845.51,0.09,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-30,74.84,75.73,77.4,73.45,70734.22,-0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-30,76.52,76.38,77.38,76.14,45532.79,1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-30,5844.36,5845.35,5846.34,5843.62,11545.41,-2.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-30,5927.97,5927.37,5928.89,5927.13,63451.4,-2.71,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-30,445.99,445.73,446.31,444.37,40080.4,-2.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-30,451.45,451.12,451.51,449.22,32472.27,-1.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-30,75.92,75.87,77.1,75.84,37805.59,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-30,74.67,75.61,76.5,74.46,80947.15,-2.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-30,5749.95,5750.31,5751.9,5748.58,74865.74,1.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-30,5868.63,5869.59,5869.85,5867.34,98725.49,0.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-30,462.25,461.48,462.47,460.78,13328.59,-1.96,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-30,445.99,445.81,446.79,445.56,15916.03,-1.24,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-29,74.76,75.73,77.09,74.46,54319.2,-1.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-29,5782.38,5781.94,5783.35,5780.2,76480.74,-1.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-29,460.84,460.4,461.98,459.63,31653.38,-2.95,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-29,77.88,77.57,79.33,75.85,87788.4,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-29,5724.21,5723.55,5725.87,5722.19,102808.8,0.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-29,457.29,456.63,458.33,455.49,74073.87,-2.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-29,77.89,76.9,78.43,76.22,46556.54,-1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-29,5764.06,5763.84,5765,5761.86,65576.85,2.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-29,455.71,455.15,455.96,453.48,101976.08,-0.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-29,78.73,79.2,79.51,77.77,13957.06,0.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-29,5729.94,5729.35,5731.66,5729.21,83108.31,-2.47,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-29,453.62,453.12,454.79,452.42,81586.69,0.8,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-29,75.29,75.17,76.7,74.98,15377.34,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-29,5902.99,5903.8,5904.15,5902.82,97480.96,2.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-29,453.34,452.36,453.9,451.45,41395.91,0.7,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-29,77.2,77.76,78.19,75.5,96598.43,0.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-29,5846.85,5847.59,5848.08,5846.14,43208.14,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-29,445.34,445.13,447.22,444.33,83021.3,2.8,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-29,77.97,77.68,79.45,76.93,19640.24,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-29,74.54,75.38,76.13,72.75,20668.95,2.01,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-29,5771.84,5771.74,5773.47,5771.6,105419.78,2.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-29,5861.21,5861.51,5862.48,5860.66,26282.03,-2.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-29,455.44,456.33,456.54,454.16,99981.05,-1.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-29,459.77,459.13,461.74,459.13,94717.78,2.69,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-29,78.87,78.45,79.63,77.6,75748.05,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-29,74.09,74.54,75.58,72.38,93520.28,2.78,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-29,5925.75,5926.7,5926.99,5923.78,91368.74,1.46,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-29,5758.58,5757.87,5760.39,5757.54,57111.51,-0.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-29,461.29,461.32,462.58,460.86,61058.43,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-29,456.09,456.61,458.02,454.86,40696.08,2.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-28,77.03,76.79,77.16,76.45,84471.36,1.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-28,5809.13,5809.78,5810.54,5808.77,16686.6,0.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-28,453.91,454.17,454.5,452.49,54533.26,2.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-28,78.38,79.15,79.96,77.09,56061.07,-1.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-28,5720.71,5720.56,5721.04,5719.96,75025.33,1.7,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-28,453.4,454.19,454.68,451.91,34319.75,1.38,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-28,79.29,78.51,79.45,77.37,73119.57,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-28,5706.66,5706.15,5708.58,5705.67,24173.99,-2.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-28,444.98,444.39,446.71,442.45,93660.47,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-28,74.01,74.42,75.33,72.83,86311.18,1.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-28,5825.53,5825.28,5825.95,5824.96,57776.24,1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-28,451.91,451.21,453.12,450.64,95735.57,0.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-28,77.24,76.53,77.96,75.57,62836.53,-0.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-28,5872.38,5871.84,5872.64,5870.36,27673.21,2.36,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-28,443.09,442.89,443.9,442.68,97044.53,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-28,75.39,76.02,77.7,75.26,26979.04,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-28,5850.85,5851.43,5851.65,5850.76,38530.69,2.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-28,452.39,452.95,453.45,451.25,73746.41,-2.44,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-28,77.86,77.1,78.04,76.68,64970.69,-0.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-28,77.85,77.84,78.57,77.09,83844.82,-0.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-28,5750.93,5751.42,5752.68,5749.16,15642.32,1.17,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-28,5920.18,5920.49,5920.62,5919.06,34081.27,2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-28,449.33,450.11,451.03,447.59,65033.31,-1.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-28,445.43,445.7,447.63,444.99,101617.3,2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-28,77.77,78.68,79.8,76.84,104565.2,1.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-28,75.27,74.52,75.72,73.88,18528.8,-2.44,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-28,5679.9,5679.33,5680.33,5679.04,22781.9,-2.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-28,5751.91,5752.68,5753.43,5751.54,94280.42,1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-28,457.25,457.17,457.42,456.09,45460.89,-1.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-28,453.19,452.35,454.5,450.5,55899.33,2.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-27,75.54,75.3,77.16,73.98,79390.63,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-27,5659.98,5659.78,5660.7,5659.77,50594.32,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-27,446.17,445.23,447.27,443.47,62048.01,-2.58,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-27,75.34,74.65,76.63,74.55,65848.18,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-27,5701.86,5702.77,5703.11,5701.43,87052.33,1.15,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-27,449.06,449.91,450.8,448.83,52290.58,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-27,78.06,77.62,80.04,76.52,22423.48,1.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-27,5945.11,5945.14,5946.48,5943.96,68332.61,-1.45,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-27,449.66,449.77,451.76,447.73,94162.91,-1.37,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-27,74.22,74.31,76.02,72.75,16250.09,-1.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-27,5792.37,5792.44,5794.03,5790.5,42474.24,-2.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-27,459.54,458.57,461.51,458.18,99206.25,1.59,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-27,77.18,76.24,78.43,75.46,40892.01,2.76,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-27,5684.42,5685,5686.89,5682.5,74320.68,-1.17,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-27,458.82,459.44,459.73,457.3,38110.13,-0.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-27,75.35,74.45,76.86,73.62,56145.35,1.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-27,5699.05,5699.26,5701.07,5697.11,55435.46,0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-27,459.05,459.68,461.55,459.02,57070.29,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-27,75.26,75.96,77.29,74,18542.63,1.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-27,78.52,77.71,78.93,76.93,96581.49,2.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-27,5900.42,5899.82,5901.44,5899.73,48733,0.28,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-27,5805.13,5805.91,5807.31,5804.02,83708.03,1.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-27,450.45,450.16,452,448.99,22834.07,-2.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-27,455.1,455.03,456.92,454.84,82579.02,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-27,78.08,78.54,79.88,78.07,11967.58,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-27,77.41,78.25,78.49,77.25,55386.72,2.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-27,5800.51,5800.86,5800.87,5799.16,58869.17,2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-27,5794.26,5793.95,5795.93,5793.17,38044.32,2.6,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-27,442.21,442.22,444.15,441.08,95396.75,-1.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-27,447.01,447.48,448.57,445.42,59805.5,-2.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-24,77.69,76.92,77.87,76.76,101530.92,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-24,5660.82,5660.03,5662.63,5658.64,94117.14,0.36,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-24,459.41,459.7,460.04,458.21,26100.93,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-24,77.78,77.17,78.73,75.26,98628.63,-0.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-24,5754.35,5753.37,5754.7,5752.66,48804.06,0.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-24,452.48,452.28,453.04,450.62,48528.26,0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-24,76.96,76.27,78.26,74.37,64218.62,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-24,5873.38,5872.55,5875.31,5871.6,53503.67,0.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-24,452.79,452.41,453.42,451.37,52894.86,1.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-24,75.16,75.88,76.63,73.5,51531.41,1.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-24,5893.89,5893.6,5895.35,5892.94,100178.18,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-24,453.23,453.67,455.34,453.18,52530.82,0.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-24,76.08,76.07,77.1,74.67,70498.12,2.09,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-24,5730.49,5730.6,5730.98,5730.27,26984.01,-0.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-24,457.95,457.84,459.4,456.4,18514.37,0,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-24,77.06,77.18,78.36,75.56,58176.35,1.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-24,5735.65,5735.03,5736.26,5733.53,72827.04,1.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-24,444.27,445.13,446.49,444.22,47272.6,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-24,76.77,76.92,76.98,76.01,104097.18,-1.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-24,74.97,75.11,76.89,74.87,84878.53,-1.91,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-24,5724.48,5723.74,5724.83,5722.72,49086.13,0.22,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-24,5802.65,5802.38,5804.51,5801.88,27174.62,1.74,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-24,440.79,441.7,443.53,439.66,66719.55,0.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-24,442.5,443.26,444.85,441.56,25446.12,-1.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-24,75.9,76.54,77.28,75.45,60541.15,-2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-24,78.07,78.92,79.3,76.92,25071.27,2.76,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-24,5784.4,5783.58,5785.57,5782.05,80046.35,1.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-24,5853.75,5853.73,5854.51,5853.53,51644.82,2.23,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-24,447.99,448.71,450.07,446.4,54862.24,0.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-24,456.85,456.72,458.45,454.95,69276.57,2.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-23,75.01,74.24,76.24,72.41,13735.66,-1.68,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-23,5730.45,5729.71,5730.91,5728.19,13570.03,0.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-23,455.95,456.2,456.74,455.44,58851.87,-2.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-23,78.22,79.04,80,76.22,84416.04,-1.49,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-23,5941.75,5942.68,5943.5,5941.13,84837.11,2.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-23,451.91,452.27,453.77,450.99,12086.07,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-23,77.72,76.81,79.53,76.13,56638.21,2.37,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-23,5776.71,5776.13,5777.16,5775.44,17061.73,2.23,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-23,445.1,444.23,445.97,444.05,79996.2,2.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-23,74.68,74.44,75.7,73.84,75702.35,1.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-23,5810.75,5811.16,5812.25,5810.16,92200.03,-2.51,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-23,450.94,450.7,452.57,448.93,77379.33,1.25,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-23,74.86,74.51,75.43,73.28,64061.23,0.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-23,5920.51,5920.12,5920.67,5918.13,33761.76,-0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-23,447.72,447.75,448.6,445.83,15244.09,1.37,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-23,79.25,78.45,79.43,76.96,79652.44,-1.78,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-23,5745.14,5744.32,5745.2,5743.5,41642.83,0.5,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-23,449.66,449.49,451.34,448.69,15621.17,-1.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-23,75.31,75.09,76.89,75.08,31319.51,1.52,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-23,79.51,78.78,79.84,78.02,90441.59,1.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-23,5792.71,5792.77,5794.4,5792.51,38500.21,1.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-23,5886.74,5886.77,5887.14,5885.84,31397.88,2.57,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-23,461.25,460.99,462.2,460.62,15939.28,2.83,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-23,458.69,457.81,460.52,456.08,103116.25,1.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-23,76.03,76.86,78.19,75.84,47517.81,2.29,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-23,76.78,76.48,78.67,74.92,102212.44,0.19,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-23,5952.17,5951.64,5952.71,5949.71,15610.31,-0.73,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-23,5828.6,5827.98,5828.64,5826.05,49307.69,-1.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-23,444.86,444.96,446.33,443.27,85868.07,0.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-23,454.56,453.6,455.84,451.73,75466.6,-0.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-22,77.94,78.79,80.74,77.74,76261.19,0.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-22,5824.39,5824.02,5824.47,5823.78,61519.88,0.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-22,460.38,460.9,462.21,459.04,101387.5,-2.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-22,75.9,75.16,77.35,74.03,43660.83,1.84,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-22,5658.38,5657.56,5659.91,5656.91,73129.33,-0.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-22,450.86,451.71,452.88,449.41,82335.3,0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-22,79.08,79.12,80.16,78.83,78848.88,-1.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-22,5799.14,5799.98,5800.58,5799,88639.75,0.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-22,456.19,456.77,458.7,455.65,47248.27,2.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-22,75.02,75.17,76.75,74.1,38109.38,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-22,5677.85,5678.39,5679.72,5677.72,66753.23,1.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-22,447.87,447.38,447.88,447.31,96279.23,0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-22,76.66,76.34,78.04,75.75,13750.21,-0.46,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-22,5906.98,5907.71,5908.89,5906.9,19366.41,2.62,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-22,447.45,447.4,448.66,446.74,70669.81,-2.52,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-22,77.23,76.45,79.01,76.22,71553.84,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-22,5656.06,5656.62,5657.61,5654.15,32009.54,-1.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-22,443.34,443.55,445.03,442.9,101959.68,-0.73,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-22,79.42,79.17,79.64,78.52,18784.86,-0.43,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-22,76.19,75.71,76.74,74.24,16159.11,-0.77,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-22,5652.17,5652.13,5652.28,5652.04,61652.81,1.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-22,5698.66,5699.43,5700.75,5697.71,100130.73,0.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-22,461.76,460.76,461.83,460.36,65511.46,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-22,445.77,446.1,446.56,443.9,19278.12,-1.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-22,76.93,76.36,77.82,75.94,12643.14,2.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-22,74.66,74.6,75.93,73,67888.27,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-22,5727.83,5728.45,5728.59,5727.76,28588.1,-1.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-22,5926.17,5926.23,5927.5,5925.94,83034.85,-0.18,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-22,459.05,458.46,460.13,456.84,89802.27,-0.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-22,461.46,461.55,461.62,459.72,59126.63,-0.39,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-21,76.95,77.06,77.18,76.73,66518.49,1.47,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-21,5660.61,5661.18,5661.41,5659.21,76915.46,-2.34,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-21,450.51,450.78,451.15,448.75,20270.29,2.1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-21,76.97,76.34,78.42,75.85,43350.81,1.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-21,5716.66,5715.73,5717.67,5715.56,41052.4,-2.32,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-21,461.11,461.45,462.56,460.71,80812,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-21,76.38,77.36,78.76,74.55,39424.76,-2.36,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-21,5677.1,5677.87,5678.64,5675.4,35061.76,2.99,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-21,453.61,454.25,455.87,453.14,85535.95,-1.29,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-21,78.09,78.97,80.36,77.44,13835.01,1.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-21,5792.64,5793.03,5793.74,5790.8,25916.05,-0.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-21,449.55,450.29,451.82,449.07,69093.47,0.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-21,77.83,77.49,79.46,76.85,40231.31,1.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-21,5927.93,5928.07,5928.32,5927.9,20275.06,-0.95,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-21,456.6,455.87,457.26,455.16,29008.69,1.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-21,75.79,76.45,77.43,75.73,99383.12,-0.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-21,5811.72,5811.2,5813.71,5810.5,69309.36,2.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-21,443.48,443.64,444.2,441.62,71923.26,-0.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-21,74.99,75.22,75.58,74.32,84106.42,-0.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-21,74.66,74.32,75.15,74.14,40690.28,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-21,5878.62,5879.61,5881.58,5877.03,60847.95,-1.96,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-21,5732.61,5732.12,5733.23,5730.92,87869.36,-0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-21,457.98,457.95,459.07,457.6,15970.35,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-21,442.17,441.78,442.85,440.17,85988.92,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-21,75.03,75.35,76.01,74.2,58587.2,-0.8,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-21,78.09,78.04,78.44,77.89,60848.16,2.99,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-21,5768.56,5768.38,5769.44,5766.8,75184.49,-0.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-21,5735.55,5736.09,5736.37,5733.96,44777.08,1.32,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-21,458.39,458.88,460.51,457.21,45986.38,-1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-21,451.74,451.66,452.96,449.84,106463.44,-1.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-20,76.78,75.95,78.07,75.26,75588.42,0.78,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-20,5902.87,5902.64,5904.79,5901.94,45969.68,0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-20,457.14,456.61,458.72,454.71,86924.54,-0.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-20,74.69,74.58,76.51,73.7,33715.16,2.94,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-20,5804.44,5803.62,5804.55,5801.94,34860.8,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-20,445.68,445.11,446.46,443.97,99116.64,-2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-20,76.35,76.38,76.58,74.47,33847.79,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-20,5918.21,5917.24,5919.43,5915.76,11350.67,1.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-20,443.38,442.83,443.95,442.51,65379.99,0.62,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-20,76.54,75.98,77.28,75.85,79474.23,2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-20,5682.32,5682.42,5682.94,5681.29,92707.98,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-20,459.48,459.43,460.98,459.22,25681.02,-0.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-20,75.86,75.42,77.76,73.72,91859.37,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-20,5761.66,5760.97,5763.25,5759.38,25703.42,-2.16,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-20,447.39,447.65,449.65,446.51,27448.65,-0.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-20,75.08,76.04,76.99,74.87,83619.38,1.63,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-20,5811.79,5812.4,5814.35,5810.39,38361.08,-1.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-20,450.03,449.43,451.83,448.53,82974.87,1.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-20,76.69,77.17,77.52,75.63,91085.17,0,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-20,75.77,76.65,77.07,75.69,32596.45,-0.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-20,5719.93,5720.79,5721.55,5719.4,37597.3,-0.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-20,5946.74,5945.95,5947.01,5944.66,85304.1,2.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-20,457.81,458.63,459.13,456.31,43690.37,0.31,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-20,458.68,459.18,459.54,457.31,10550.5,-2.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-20,73.85,74.41,75.3,73.54,92849.09,-0.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-20,76.73,77.3,77.84,75,24842.13,0.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-20,5793.47,5794.36,5795.48,5793.27,96094.93,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-20,5673.96,5674.89,5675.98,5672.85,109989.89,0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-20,442.46,442.74,443.25,440.84,102664.66,0.18,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-20,454.13,455.02,456.74,452.93,42457.62,0.05,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-17,77.83,77.79,79.37,76.16,37442.47,0.79,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-17,5906.64,5906.8,5908.03,5905.08,95284.48,-1.89,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-17,445.1,445.1,446.56,443.71,93938.36,2.81,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-17,77.21,77.71,79.6,76.08,83099.97,0.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-17,5760.62,5760.57,5761.99,5759.86,72634.6,-1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-17,456.89,456.28,458.86,454.7,74014.05,1.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-17,77.5,77.24,79.27,75.42,62467.74,2.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-17,5893.02,5893.94,5895.78,5891.13,11271.95,2.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-17,444.96,444.86,445.84,443.47,99197.58,-0.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-17,75.96,76.11,77.31,74.54,62608.24,-2.14,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-17,5856,5855.37,5856.3,5854.41,58989.77,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-17,459.01,459.16,460.39,458.86,41728.63,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-17,76.6,76.03,77.5,74.29,37375.55,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-17,5699.36,5699.72,5701.49,5697.43,36105,1.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-17,458.11,457.24,458.6,456.94,62777.43,2.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-17,77.32,78.05,79.72,75.62,18647.65,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-17,5871.27,5872.1,5873.75,5869.53,29213.59,0.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-17,442.31,443.29,444.14,441.03,20722.29,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-17,73.89,74.23,74.35,72.67,86798.96,-1.41,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-17,77.89,77.63,78.3,75.85,28075.66,0.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-17,5710.71,5710.97,5712.51,5710.5,86048.61,2.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-17,5761.92,5761.18,5763.73,5759.37,56100.68,-1.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-17,454.71,455.26,456.58,453.37,24821.91,1.88,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-17,443.1,442.87,445.03,441.39,86885.46,0.78,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-17,76.42,76.12,78.26,75.09,58507.28,2.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-17,74.33,74.89,75.08,74.27,102532.58,1.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-17,5787.06,5787.78,5789.3,5785.32,23384.36,1.95,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-17,5684.31,5683.8,5684.58,5683.3,67305.72,-1.28,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-17,456.15,456.45,458.2,455.99,16200.67,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-17,441.69,442.68,443.72,441.31,22130.63,1.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-16,77.99,77.64,78.03,75.77,96169.92,-1.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-16,5871.31,5871.97,5872.29,5871.13,64952.47,-2.08,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-16,444.08,443.73,445.33,442.84,49274.9,1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-16,73.54,74.5,75.98,73.23,16202.9,-1.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-16,5900.69,5900.88,5900.99,5899.64,41216.29,2.57,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-16,449.4,448.48,451.37,447.16,22306.3,1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-16,74.42,74.35,75.24,72.6,42298.5,1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-16,5914.74,5913.9,5915.32,5912.51,90627.55,-2.37,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-16,441.98,441.93,442.13,440.94,88782.02,2.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-16,78.94,78.91,80.57,78.06,16489.17,2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-16,5800.28,5799.86,5801.95,5799.27,10100.58,2.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-16,442.82,442.72,444.45,441.43,71625.36,-1.02,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-16,73.84,74.77,76.52,73.72,70574.36,0.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-16,5697.4,5696.95,5698.14,5695.31,20977.75,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-16,443.41,444.3,446.02,443.19,26095.8,-0.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-16,75.66,75.63,77.51,75.63,84393.7,-0.77,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-16,5676.94,5677.15,5677.27,5676.34,77747.83,-1.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-16,443.51,443.17,444.58,441.77,68056.4,1.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-16,77.1,77.88,78.99,76.94,34227.64,2.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-16,77.34,77.04,77.61,76.72,46580.75,1.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-16,5891,5891.73,5893.52,5889.88,105997.39,2.32,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-16,5752.02,5752.43,5752.96,5751.35,60638.55,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-16,456.12,456.59,457.56,454.6,92854.08,-1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-16,442.06,442.95,444.87,440.11,45745.76,-1.46,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-16,77.26,76.76,78.08,76.31,46690.21,-0.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-16,77.68,78.63,79.13,77.34,105955.16,0.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-16,5937.7,5937.07,5938.88,5936.31,108822.97,0.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-16,5742.82,5742.68,5744.51,5741.72,16395.57,-0.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-16,457.27,456.48,458.43,456.25,74362.69,0.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-16,443.61,444.13,444.93,441.65,62664.17,-2.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-15,73.33,74.17,74.41,73.13,54095.02,-0.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-15,5708.55,5707.56,5709.33,5707.12,54515.84,0.9,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-15,459.81,459.19,460.61,457.34,67785.9,-1.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-15,74.13,74.67,75.79,73.77,30340.33,-0.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-15,5946.85,5946.69,5948.52,5946.23,71387.19,0.45,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-15,455.3,456.16,456.91,454.3,16645.01,0.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-15,76.98,77.2,77.62,76.05,10093.2,2.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-15,5919.4,5920.31,5921.48,5919.3,102651.16,0.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-15,453.31,453.72,455.7,452.16,22401.25,-2.01,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-15,77.28,76.41,78.93,76.19,65037.92,1.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-15,5906.68,5906.74,5908.44,5906.14,97168.7,2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-15,458.39,459.01,459.53,456.94,19018.01,2.84,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-15,75.85,76.34,76.51,75.06,63618.93,-0.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-15,5807.52,5808.39,5809.22,5806.72,89515.05,-1.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-15,458.23,457.93,458.92,456.79,16590.2,-1.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-15,75.49,75.13,76.89,73.82,33940.24,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-15,5735.57,5736.32,5736.5,5734.07,96438.79,2.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-15,455.36,455.15,457.31,453.99,21299.39,1.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-15,75.39,74.78,75.78,73.82,51416.09,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-15,73.94,74.19,75.51,72.86,99263.07,0.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-15,5869.41,5869.28,5870.19,5867.87,49822.87,1.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-15,5709.6,5710.37,5711.57,5708.52,95532.41,0.41,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-15,449.6,449.76,450.19,449.58,96996.62,-0.76,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-15,443.38,443.16,445.05,442.28,89796.82,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-15,77.16,77.31,79.17,77.14,99819.39,2.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-15,76.07,76.7,78.09,74.87,13835.05,1.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-15,5735.01,5735.02,5736.43,5733.41,27695.74,-0.19,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-15,5815,5814.9,5816.53,5813.49,55344.01,2.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-15,455.12,455.34,455.59,453.33,72635.88,0.36,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-15,441.4,441.67,443.33,441.35,39522.29,0.89,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-14,77.04,76.08,77.1,74.1,80499.89,-1.1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-14,5885.5,5885.52,5887.35,5884.42,92950.68,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-14,449.06,448.99,449.18,447.46,40810.65,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-14,79.73,78.95,80.38,78.79,106495.38,0.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-14,5871.42,5870.84,5872.92,5869.18,40011.06,2.49,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-14,452.06,451.16,453.76,450.75,92904.26,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-14,78.68,78.64,79.2,77.25,23452.07,-1.13,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-14,5794.24,5794.5,5794.98,5793.86,17550.81,2.33,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-14,452.93,452.94,453.44,452.65,49090.29,-0.64,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-14,73.63,74.52,75.4,73.08,105314.21,2.9,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-14,5662.96,5663.26,5663.81,5661.78,18052.17,2.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-14,460.42,460.29,461.52,460.21,30715.52,-0.69,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-14,74.47,75.18,76.53,74.33,32426.49,-2.55,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-14,5803.89,5804.24,5805.7,5802.19,22183.19,2.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-14,456.42,456.9,458.81,455.73,78464.29,1.59,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-14,76.71,77.01,77.67,76.37,90630.2,-1.52,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-14,5896.06,5895.88,5896.8,5895.33,98856.07,-0.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-14,454.1,454.92,455.59,453.88,50334.43,1.15,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-14,78.2,77.49,78.26,76.38,79862.68,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-14,76.57,75.65,77.02,75.61,10445.57,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-14,5859.3,5860.11,5861.52,5859.27,108353.59,-1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-14,5925.36,5924.42,5926.99,5923.24,91622.94,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-14,441.88,442.04,443.26,440.4,99325.61,-2.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-14,453.2,453.16,454.57,453.14,102913.95,1.12,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-14,75.54,74.75,75.74,74.28,40358.11,2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-14,77.9,77.54,79.68,77.12,66729.38,1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-14,5672.26,5672,5673.11,5670.97,92899.3,2.54,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-14,5929.36,5929.17,5929.52,5928.47,29885.52,1.27,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-14,451.62,451.62,452.82,451.51,34698.37,2.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-14,446.13,446.13,448.12,444.64,19623.3,1.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-13,76.83,76.66,78.07,75.02,103097.6,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-13,5840.31,5840.05,5841.34,5838.62,101073.99,-2.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-13,447.91,448.45,450.19,446.95,33338.36,0.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-13,74.84,75.34,77.19,72.94,107594.35,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-13,5728.48,5727.59,5730.02,5725.61,97371.25,1.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-13,455.09,455.65,457.06,454.66,31554.88,2.23,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-13,75.29,74.87,76.05,73.54,94808.54,2.5,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-13,5711.3,5711.78,5713.01,5710.15,54237.99,-0.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-13,446.13,446.74,447.3,445.4,77158.59,2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-13,75.52,75.9,76.46,75.26,88989.8,-2.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-13,5787.02,5786.88,5788.79,5786.3,104619.64,2.44,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-13,459.4,460.01,460.04,458,64094.12,2.95,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-13,75.35,75.76,77.64,73.93,48850.72,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-13,5823.43,5823.3,5824.8,5822.26,41317.19,-2.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-13,453.57,452.96,454.19,452.52,78860.06,-0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-13,76.85,76.41,76.93,75.1,68110.04,-0.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-13,5806.28,5805.71,5807.51,5804.09,50953.64,-1.15,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-13,443.88,443.19,444.41,441.97,51983.14,1.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-13,77.27,77.25,77.69,75.72,91634.3,0.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-13,76.58,76.04,77.46,75.78,81665.5,0.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-13,5824.34,5823.71,5825.45,5822.86,52129.14,-2.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-13,5755.62,5754.88,5756.63,5754.24,57506.74,1.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-13,442.17,441.81,444.14,440.77,49156.46,-1.86,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-13,458.59,458.86,459.71,457.42,89721.65,-1.26,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-13,76.43,76.05,77.35,74.93,34143.17,-2.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-13,76.74,77.08,77.35,76.65,81738.58,-2.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-13,5803.14,5803.55,5805.48,5801.56,35909.94,-2.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-13,5930.55,5930.42,5931.5,5928.67,41073.92,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-13,446.68,447.55,448.01,446.53,83542.95,-1.2,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-13,458.86,459.64,461.15,458.41,33783.54,2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-10,77.81,78.47,79.16,76.29,79086.35,1.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-10,5750.46,5750.43,5751.48,5748.66,63304.32,-0.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-10,449.83,449.85,450.99,448.38,16342.69,2.9,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-10,76.32,76.17,76.45,74.66,22130.35,2.71,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-10,5949.36,5949.41,5949.91,5947.79,98242.54,0.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-10,446.77,447.37,449.06,445.96,23980.62,-2.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-10,76.9,76.63,77.14,76.15,108859.51,2.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-10,5923.38,5923.77,5924.38,5921.68,89872.09,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-10,451.71,451.19,453.23,450.64,46467.16,1.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-10,75.82,76.3,77.33,74.74,95204.54,1.55,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-10,5840.04,5840.46,5841.07,5839.71,30871.66,-0.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-10,449.17,448.56,449.74,447.96,31097.64,-1.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-10,77.63,77.61,78.7,76.17,81601.68,2.1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-10,5745.82,5745.45,5746.89,5744.51,93539.91,-1.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-10,460.62,460.73,461.44,459.34,67627.47,0.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-10,74.63,74.41,75.08,72.6,80278.66,2.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-10,5795.44,5795.55,5797.16,5794.31,64657.31,2.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-10,445.24,444.69,446.46,443.39,88897.18,-1.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-10,75.26,74.69,76.37,74.42,95811.27,2.92,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-10,77.83,77.37,77.97,76.94,11020.45,-1.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-10,5847.71,5846.89,5849.22,5846.54,75083.79,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-10,5662.49,5662.84,5664.62,5660.79,92007.91,0.5,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-10,447.52,447.38,448.61,445.49,57398.02,-2.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-10,461.69,461.05,463.67,459.96,41128.12,1.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-10,77.33,77.06,77.83,75.77,104857.2,-0.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-10,76.76,76.64,76.91,75.87,14508.39,2.46,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-10,5710.85,5711.16,5711.36,5709.16,108812.92,0.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-10,5728.77,5728.12,5729.48,5727.58,43368.17,-2.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-10,459.42,458.71,459.69,456.98,15032.82,2.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-10,446.92,446.43,448.76,445.32,51550.42,0.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-09,74.54,75.32,75.75,73.93,21531,-2.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-09,5707.75,5707.42,5709.6,5706.49,29472.2,-2.33,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-09,457.94,457.62,458.66,456.52,54403.33,0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-09,78.38,77.91,79.67,76.49,43556.11,1.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-09,5803.26,5803.03,5804.85,5801.25,48733.81,2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-09,449.8,450.47,451.72,448.71,51986.83,-1.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-09,77.06,77.42,77.73,76.4,66513.4,-1.92,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-09,5830.1,5830.28,5831.84,5829.34,16901.35,-1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-09,455.35,455.08,456.66,453.98,54279.24,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-09,75.24,74.64,75.78,74.6,63981.04,2.67,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-09,5689.84,5690.42,5690.49,5688.68,13090.68,-2.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-09,460.68,461.49,463,458.92,25143.96,-2.92,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-09,74.8,74.9,75.99,74.41,22627.84,1,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-09,5742.28,5741.57,5743.47,5740.97,47027.01,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-09,460.81,460.53,461.07,458.85,48633.27,-0.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-09,77.7,78.56,79.3,76.53,99346.67,1.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-09,5758.84,5759.18,5759.48,5758.04,18000.83,0.43,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-09,459.06,458.31,459.23,456.44,68938,1.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-09,74.07,75.05,76.87,73.6,54728.4,0.32,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-09,74.3,74.43,75.29,72.44,62702.8,0.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-09,5902.31,5901.37,5903.85,5901.15,22197.98,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-09,5891.95,5892.56,5893.56,5891.41,55265.29,0.98,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-09,443.93,443.8,444.38,442.09,48518.56,1.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-09,460.57,460.25,461.63,459.44,86799.49,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-09,76.14,75.77,77.87,74.2,11600.62,0.97,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-09,76.54,76.35,76.68,75.6,102839.53,-2.24,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-09,5661.68,5660.87,5661.75,5659.8,21451.32,2.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-09,5834.5,5834.02,5834.62,5832.15,51267.6,2.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-09,453.87,454.42,456.3,452.82,95577.54,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-09,453.28,452.33,453.99,450.95,74411.1,-1.59,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-08,75.19,76.03,76.39,73.63,82249.26,1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-08,5859.3,5858.33,5859.6,5856.75,26859.76,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-08,458.36,457.41,460.09,456.12,108366.32,2.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-08,76.49,77.45,78,75.66,96775.97,0.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-08,5928.06,5927.51,5928.87,5926.12,41538.37,-1.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-08,457.35,456.57,457.47,455.4,89813.55,-1.2,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-08,77.21,76.91,78.74,76.61,102199.59,-0.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-08,5860.07,5860.87,5861.81,5859.4,24219.51,1.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-08,446.23,446.26,448.19,445.38,99895.38,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-08,75.66,74.89,76.79,73.7,61904.45,1.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-08,5851.46,5851.93,5853.45,5851.18,81220.96,-2.9,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-08,453.19,452.76,454.26,451.8,10369.31,-1.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-08,75.48,74.73,75.85,73.46,55010.67,2.74,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-08,5948.39,5947.85,5948.62,5947.73,69724.78,0.06,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-08,450.09,449.89,450.49,448.47,96248.4,-0.83,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-08,77.69,77.87,77.95,75.82,58647.79,1.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-08,5651.36,5651.82,5651.88,5649.95,100953.25,0.55,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-08,457.95,457.51,458.96,456.82,64251.45,1.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-08,74.86,74.26,76.7,73.29,73887.74,-0.6,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-08,73.39,74.15,75.47,71.9,108124.41,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-08,5832.1,5833.04,5834.82,5831.59,57571.14,0.09,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-08,5848.96,5849.85,5850.42,5847.17,23868.01,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-08,448.89,449.78,451.56,447.98,37847.26,1.26,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-08,457.93,457.56,458.78,457.08,46434.2,-2.87,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-08,77.4,77.96,78.88,77.37,34942.4,-2.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-08,77.11,76.43,78.42,74.6,24156.31,-1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-08,5811.45,5812.32,5813.05,5810.51,12871.39,1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-08,5737.84,5737.64,5738.08,5736.86,75631.72,-0.34,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-08,457.06,457.78,459.04,455.59,77546.08,1.82,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-08,445.73,446.24,446.32,444.46,101272.44,1.5,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-07,78.54,78.1,80.19,77.01,101922.77,2.32,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-07,5734.64,5734.82,5735.7,5732.67,79902.8,2.84,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-07,449.29,449.67,450,449.09,85127.81,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-07,77.18,76.45,77.22,74.86,24864.77,2.85,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-07,5902.22,5902.56,5903.41,5901.37,90423.45,-2.34,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-07,453.66,453.11,454.06,451.41,105530.99,-2.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-07,76.11,75.27,77.8,74.76,41197.67,0.22,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-07,5780.64,5779.88,5780.75,5778.31,101871.2,-2.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-07,448.34,447.52,449.03,446.63,89102.1,1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-07,78.54,79,80.91,77.72,75135.16,2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-07,5705.41,5704.63,5706.15,5702.7,48005.01,2.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-07,447.34,447,448.52,446.12,98107.65,-2.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-07,77.32,76.35,78.82,75.55,109575.45,-2.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-07,5928.79,5929.53,5930.15,5927.46,99506.18,-0.59,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-07,457.49,457.3,458.67,456.36,76850.39,0.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-07,79.65,78.81,81.31,77.8,62265.15,2.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-07,5695.69,5695.55,5696.38,5695.53,58545.63,-0.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-07,451.61,451.95,452.1,451.21,14630.05,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-07,77.15,77.71,79.02,76.83,86471.48,-0.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-07,76.95,76.87,77.71,75.04,21639.66,0.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-07,5925.55,5925.89,5927.23,5924.83,57651.54,0.37,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-07,5920.94,5920.86,5922.84,5918.97,26833.8,1,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-07,445.85,445.73,446.02,444.43,94686.08,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-07,445.74,445.56,445.85,444.97,21404.05,1.15,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-07,77.69,77.27,77.89,76.45,58678,-0.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-07,74.85,75.72,77.29,74.73,49393.97,-1.68,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-07,5813.78,5814,5814.77,5812.02,31160.49,0.57,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-07,5851.13,5850.8,5851.91,5849.21,48348.76,1.65,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-07,461.02,460.95,462.68,460.54,85249.91,-2.42,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-07,453.24,452.77,453.89,451.26,93936.52,-1.29,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-06,77.9,78.64,79.56,76.12,89719.49,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-06,5901.87,5902,5902.54,5901.32,38624.91,-2.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-06,459.09,459.06,459.57,459.01,35034.77,1.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-06,76.73,75.97,76.82,74.81,19426.99,-0.23,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-06,5748.9,5748.36,5750.55,5746.8,42629.76,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-06,446.31,445.45,448.14,443.96,48333.39,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-06,75.58,76.08,77.86,74.26,99604.72,-2.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-06,5777.9,5777.12,5778.13,5776,21979.37,-1.01,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-06,457.24,458.02,459.08,456.51,73759.22,-2.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-06,77.97,77.46,79.59,76.33,64425.41,-0.5,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-06,5800.78,5800.7,5800.99,5799.16,78592.33,2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-06,446.92,447.29,448.41,446.13,63566.41,-1.43,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-06,75.59,75.82,76.46,75.06,103000.51,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-06,5949.09,5949.15,5949.42,5948.05,69409.78,0.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-06,442.63,442.72,444.4,441.13,73562.46,2.85,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-06,74.61,75.07,76.9,74.26,31037.51,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-06,5948.82,5949.73,5950.99,5947.18,20934.53,1.24,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-06,457.97,458.61,459.87,457.64,108736.71,-1.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-06,78.55,77.68,79.86,76.42,34490.51,-2.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-06,75.94,76.28,77.36,75.55,71605.38,1.84,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-06,5735.54,5735.98,5736.92,5735.21,10567.89,-1.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-06,5754.65,5755.33,5756.33,5753.6,83862.7,0.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-06,454.06,453.72,455.27,452.26,42368.23,2.84,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-06,448.32,447.7,449.05,446.78,27704.01,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-06,73.91,74.65,75.99,72.43,100523.39,-0.57,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-06,73.85,74.71,75.07,72.7,34895.35,-1.87,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-06,5739.5,5738.89,5739.82,5737.45,51607.97,0.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-06,5869.02,5869.16,5870.19,5868.37,60312.7,-1.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-06,442.59,442.8,443.06,441.83,88899.23,-0.15,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-06,458.62,459.23,459.78,458.53,13734.9,-0.25,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-03,78.14,78.19,79.37,77.28,91524.92,-0.01,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-03,5849.68,5849.73,5851.65,5848.22,87068.71,0.18,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-03,461.13,461.42,463.05,460.92,108071.2,1.93,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-03,77.69,78.69,80.01,76.66,24692.46,1.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-03,5704.84,5705.29,5705.87,5704.48,23949.42,1.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-03,452.81,452.16,454.22,451.55,73335.45,-0.6,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-03,73.31,74.06,75.7,71.67,102071.53,2.62,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-03,5764,5763.19,5764.73,5761.73,73346.56,-0.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-03,449.94,449.68,450.23,449.41,20503.68,1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-03,77.81,76.88,79.73,75.81,13377.9,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-03,5905.18,5905.76,5907.23,5904.68,84501.96,-0.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-03,460.43,460.49,461.3,459.98,109389.83,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-03,79.21,78.88,80.47,78.17,33120.6,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-03,5699.08,5699,5700.06,5697.65,37598.02,-0.19,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-03,455.59,455.27,456.92,453.71,60779.01,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-03,78.76,78.18,80.43,77.26,79503.95,0.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-03,5885.91,5886.72,5887.12,5884.51,63181.03,1.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-03,460.43,459.62,461.62,459.38,99593.85,2.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-03,73.88,74.32,76.19,72.7,19487.63,1.1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-03,75.12,74.75,75.76,73.19,57718.92,-0.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-03,5665.21,5664.3,5666.22,5663.93,107754.83,0.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-03,5711.96,5711.65,5713.02,5711.54,39453.91,-1.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-03,457.38,456.45,458.73,454.53,83039.68,-2.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-03,448.5,447.7,448.82,446.19,93888.55,0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-03,74.19,74.81,76.62,72.61,21162.02,2.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-03,78.49,78.66,80.27,77.56,38319.78,-2.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-03,5875.77,5875.63,5877.4,5874.72,42542.98,2.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-03,5718.56,5718.2,5720.31,5717.55,28530.11,-0.4,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-03,450.32,450.91,452.26,449,29736.02,2.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-03,461.12,460.62,462.69,459.23,55038.64,0.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-02,76.91,76.14,78.38,74.56,21471.61,0.39,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-02,5771.49,5772.44,5773.95,5770.76,96481.77,-2.87,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-02,458.57,458.19,460.5,456.72,86945.14,1.55,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-02,78.34,78.46,79.48,78.13,21748.47,1.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-02,5851.06,5850.08,5851.47,5849.71,85782.16,0.85,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-02,455.54,455.15,456.41,454.17,72205.63,-1.46,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-02,76.26,76.28,77.95,74.41,67228.88,-0.66,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-02,5809.7,5809.63,5809.82,5808.14,16176.47,0.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-02,453.45,453.69,455.3,453.22,14248.6,0.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-02,76.85,76.04,78.19,74.23,65750.93,-1.83,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-02,5689.47,5690.03,5690.9,5688.64,99638.85,-0.26,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-02,448,447.51,449.88,446.59,63074.76,2.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-02,78.82,78.74,79.43,76.97,55591.59,2.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-02,5683.32,5683.61,5685.44,5681.9,46108.65,-0.1,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-02,453.28,453.28,454.08,452.67,63864.37,-2.77,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-02,77.91,78.15,79.62,77,21553.59,2.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-02,5692.88,5693.3,5693.4,5692.2,41893.81,-1.84,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-02,458.58,459.19,461.05,458.28,30487.04,1.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-02,78.4,78.45,79.55,77.39,92409.68,-0.91,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-02,76.3,76.45,77.02,75.42,84909.52,1.57,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-02,5686.19,5687.02,5689.01,5684.34,21027.67,-2.78,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-02,5790.94,5791.36,5792.62,5790.83,101944.38,-1.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-02,457.41,457.59,459.3,456.52,43436.51,-2.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-02,458.2,458.12,459.89,456.75,75273.06,-0.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-02,74.96,73.99,76.33,72.26,108782.97,-1.21,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-02,76.41,76.51,77.65,74.48,96334.65,-0.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-02,5878.22,5878.76,5879.63,5877.36,10455.42,2.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-02,5667.07,5666.3,5667.94,5665.29,45970.28,2.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-02,447.83,446.89,448.2,445.39,45272.23,-1.17,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-02,457.97,457.89,458.37,456.72,41345.4,2.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-05-01,74.23,74.45,76.12,72.33,34676.37,1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-05-01,5906.52,5906.84,5908.12,5905.34,63105.17,-2.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-05-01,462.35,461.38,463.5,460.93,105224.44,-2.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-05-01,75.14,75.53,75.99,74.13,28767.19,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-05-01,5822.67,5822.78,5823.93,5821.09,83172.74,0.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-05-01,457.88,458.39,460.2,457.68,50346.53,-1.12,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-05-01,77.28,77.96,78.46,77.12,23826.41,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-05-01,5694.35,5693.63,5694.99,5691.92,45809.83,-1.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-05-01,454.01,454.06,454.67,453.07,23409.02,2.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-05-01,77.72,78.11,79.42,75.76,86527.96,0.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-05-01,5684.62,5683.75,5686.42,5682.15,86773.3,2.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-05-01,457.12,457.84,458.03,455.86,85713.27,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-05-01,75.03,74.16,76.11,72.7,78648.13,0.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-05-01,5739.94,5739.28,5740.18,5738.06,100031.87,2.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-05-01,451.49,452.12,453.66,450.21,57136.39,2.42,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-05-01,77.86,78.3,79.67,76.46,55003.69,-2.91,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-05-01,5675.69,5675.51,5676.36,5674.18,79155.68,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-05-01,454.83,454.2,456.24,452.32,24971.55,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-05-01,73.4,74.1,74.62,71.67,106117.8,-2.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-05-01,75.24,75.36,76.04,75.2,54498,-1.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-05-01,5923.35,5922.99,5924.15,5922.44,36178.1,0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-05-01,5872.8,5873.05,5873.89,5872.29,77679.31,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-05-01,451.97,452.14,452.69,450.63,26975.33,1.43,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-05-01,454.61,453.96,455.45,452.32,42460.21,-1.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-05-01,75.96,76.3,77.12,74.69,97165.53,0.35,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-05-01,76.52,75.59,77.06,74.59,53267.35,-2.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-05-01,5938.12,5938.79,5940.03,5937.52,41887.9,-2.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-05-01,5799.19,5798.99,5801.17,5798.57,26419.34,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-05-01,446.33,446.07,446.71,444.41,35712.56,0.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-05-01,452.4,451.96,453.13,450.89,107189.41,2.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-30,78.14,77.92,80.08,77.53,99102.78,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-30,5800.94,5800.53,5801.91,5799.76,11964.27,0.71,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-30,459.58,459.6,459.63,458.21,76419.24,2.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-30,75.79,75.12,77.09,74.51,54549.32,2.46,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-30,5870.51,5870.77,5871.2,5869.64,26009.34,-1.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-30,449.38,449.42,449.56,447.66,56170.53,1.64,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-30,74.35,75.17,76.35,72.41,103367.51,-2.47,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-30,5718.84,5719.01,5719.73,5717.09,81070.04,2.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-30,444.15,443.26,445.2,441.34,33907.07,-1.88,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-30,76,75.62,76.38,75.34,21389.79,-2.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-30,5843.75,5844.59,5845.37,5842.29,16293.81,-0.84,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-30,445.67,445.42,447.08,444.6,61785.32,-1.29,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-30,73.73,74.11,75.85,72.17,83191.1,-1.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-30,5929.89,5929.03,5931.39,5928.04,101163.85,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-30,456.85,456.6,458.45,454.71,71051.17,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-30,74.85,74.45,76.31,73.84,83383.6,1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-30,5942.45,5942.2,5944.06,5942.01,50566.03,2.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-30,449.19,449.49,450.53,447.56,13695.62,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-30,78.73,78.1,79.29,76.31,16679.14,1.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-30,78.48,78.08,79.57,76.71,87168.45,0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-30,5684.25,5684.12,5684.83,5683.93,33832.97,-0.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-30,5892.06,5892.02,5892.35,5890.54,11281.24,2.24,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-30,455.47,456.21,456.35,454.66,43570.87,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-30,449.93,450.18,451.07,449.3,20342.02,1.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-30,75.96,76.55,77.78,75.94,76448.86,2.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-30,77.56,78.41,78.6,77.29,68539.82,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-30,5728.69,5728.71,5730.39,5727.36,56460.28,0.29,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-30,5836.2,5836.62,5837.47,5835.89,86590.78,-1.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-30,460.78,460.51,461.12,459.14,10535.84,-0.3,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-30,453.06,453.11,453.7,452.86,79165.57,0.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-29,76.29,75.41,77.79,73.43,15736.23,0.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-29,5753.84,5754.55,5754.87,5752.32,92499.86,-1.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-29,451.06,450.35,452.46,448.67,32815.73,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-29,73.4,74,74.5,71.96,55330.57,2.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-29,5891.15,5892.12,5893.84,5889.72,47074.7,0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-29,441.53,442.19,443.48,441.35,19948.08,-2.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-29,74.37,75.27,76.86,73.08,59104.55,-2.19,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-29,5805.03,5805.4,5805.91,5803.3,21133.5,1.82,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-29,447.53,447.82,449.55,446.68,105127.86,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-29,75.54,76.09,76.47,74.92,42127.98,-1.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-29,5696.51,5697.37,5697.94,5694.87,27499.41,0.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-29,457.49,457.7,458.07,456.05,58029.52,-1.6,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-29,75.91,74.92,76.98,73.87,18047.51,1.74,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-29,5677.78,5678.63,5679.46,5676.82,70766.2,-1.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-29,449.31,449.86,451.59,447.99,76392.6,-1.54,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-29,77.76,77.1,78.35,76.79,23513.12,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-29,5693.87,5693.01,5694.86,5692.4,29585.14,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-29,454.58,454,454.68,452.47,22768.39,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-29,76.11,75.98,76.32,74.67,88050.14,-0.97,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-29,75.36,75.54,76.24,73.57,57112.54,0.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-29,5841.2,5840.66,5841.99,5839.28,67106.13,-0.65,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-29,5679.99,5679.01,5681.9,5677.74,53835.76,0.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-29,457.99,457.54,459.97,455.9,21059.45,-1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-29,461.26,461.28,461.59,461.19,98071.39,0.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-29,76.53,76.79,76.9,75.02,14261.84,2.88,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-29,75.82,76.78,78.71,74.78,64500.83,-0.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-29,5692.67,5692.43,5692.72,5691.47,92180.37,-1.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-29,5775.08,5775.12,5777,5774.69,61131.14,1.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-29,446.83,446.47,447.65,446.09,14976.29,-1.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-29,454.85,453.94,455.85,453.43,14659.73,0.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-26,78.96,78.15,79.31,76.83,43573.72,0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-26,5888.69,5888.52,5889.63,5887.8,52191.41,-1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-26,455.13,454.34,456.06,453.86,36183.92,0.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-26,77.36,78.35,78.97,75.99,53058.99,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-26,5820.48,5820.96,5821.51,5819.78,106916.84,2.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-26,454.88,455.39,456.96,453.04,76167.38,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-26,76.62,75.63,78.56,75.43,83631.17,-0.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-26,5695.04,5694.87,5695.58,5693.57,93701.85,-2.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-26,449.52,449.1,449.75,447.11,103054.65,1.18,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-26,76.17,75.59,77.5,75.13,93702.88,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-26,5752.24,5751.49,5753.05,5750.5,50134.17,0.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-26,460.73,460.7,462.6,459.21,65909.76,0.81,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-26,74.6,75.54,76.08,74.22,94425.19,1.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-26,5681.54,5681.83,5683.51,5680.7,64663.13,1.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-26,443.43,443.25,444.28,442.67,101057.46,-1.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-26,73.42,74.38,75.73,72.71,92004.43,-2.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-26,5787.89,5787.44,5789.07,5785.54,17025.74,-1.75,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-26,446.01,446.52,447.6,445.24,57721.21,-2.64,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-26,77.61,77.97,78.65,77.52,96305.06,2.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-26,73.71,74.43,74.5,72.96,20421.16,-0.38,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-26,5669.09,5670.05,5671.01,5667.94,32404.58,2.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-26,5806.49,5805.89,5806.94,5805.64,33807.1,-1.7,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-26,456.33,455.38,456.44,453.42,88069.66,0.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-26,451.76,452.69,453.07,450.33,23843.85,-0.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-26,77.17,76.56,77.49,74.81,33474.11,-1.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-26,77.84,77.35,78.06,75.83,58433.69,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-26,5818.08,5818.43,5818.73,5816.79,36393.13,-1.65,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-26,5702.28,5701.6,5702.42,5701.01,101553.74,0.92,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-26,442.67,443.1,443.36,441.95,99726.23,-0.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-26,457.8,457.03,458.21,455.65,12999.1,-2.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-25,79.1,78.58,81.07,76.7,109390.25,1,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-25,5738.62,5738.48,5739.5,5737.86,65064.43,2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-25,454.28,455,455.64,452.67,44278.42,2.44,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-25,74.85,75.26,76.24,73.57,32033.72,-0.67,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-25,5656.9,5657.49,5658.17,5655.9,69530.28,1.79,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-25,441.61,442.17,442.33,441.36,109592.37,1.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-25,76.56,77.27,78.09,76.01,105258.97,0.55,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-25,5721.25,5721.99,5723.04,5720.51,72147.16,-0.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-25,443.68,444.1,444.9,443.34,21561.68,2.11,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-25,74.07,74.34,76.02,72.88,39677.42,-0.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-25,5904.88,5905.6,5907.2,5904.5,30772.35,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-25,450.32,449.57,451.31,448.96,41811.25,1.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-25,75.26,75.76,76.76,74.71,39122.58,-2.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-25,5762.3,5762.92,5764.05,5762.27,81960.07,-2.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-25,454.74,454.13,455.67,453.1,83343.05,1.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-25,77.06,77.02,78.57,76.65,104872.66,-2.3,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-25,5772.14,5772.03,5773.76,5770.96,66426.8,0.78,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-25,451.36,451.08,452.86,450.81,65866.08,-1.38,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-25,77.54,77.93,79.13,76.35,106783.11,1.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-25,76.79,76.37,77.75,75.48,16633.2,2.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-25,5745.57,5745.66,5747.42,5745.26,90112.74,0.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-25,5750.21,5750.87,5752.18,5750.1,79251.09,-2.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-25,444.68,445.43,446.43,444.5,47582.45,-1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-25,457.97,457.04,459.13,455.84,96249.65,-1.66,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-25,76.11,76.19,76.65,74.8,24375.89,-1.42,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-25,77.79,78.31,78.97,76.4,76585.46,-2.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-25,5796.2,5796.48,5796.71,5796.03,70376.38,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-25,5651.76,5651.96,5652.24,5650.09,97711.85,0.31,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-25,456.8,456.98,458.18,455.73,11330.67,1.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-25,444.99,445.92,446.25,444.52,94059.94,1.11,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-24,74.07,74.64,75.64,72.17,42256.74,0.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-24,5766.38,5766.36,5767.94,5765.93,54252.58,2.98,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-24,456.28,456.37,458.28,455.95,23203.76,2.88,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-24,73.6,74.11,75.84,73.11,89997.29,2.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-24,5676.95,5676.95,5677.2,5675.55,99165.11,0.41,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-24,448.57,448.43,449.04,447.64,99306.49,0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-24,76.48,76.44,77.71,75.54,99490.87,1.82,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-24,5688.21,5688.7,5689,5686.29,97277.26,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-24,448.55,447.87,450.53,447.83,42852.01,0.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-24,74.98,75.74,76.75,73.01,94558.16,-0.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-24,5897.91,5898.48,5898.61,5897.58,77087.78,-0.67,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-24,452.34,452.23,452.52,451.19,104595.52,-2.17,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-24,76.48,76.96,77.8,75.99,88048.23,-0.03,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-24,5683.71,5682.89,5684.47,5681.87,34156.87,2.87,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-24,450.94,450.59,452.56,450.32,26929.83,0.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-24,76.48,77.31,77.5,75.31,99608.19,-2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-24,5820.88,5821.4,5821.87,5819.79,103653.15,-2.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-24,457.05,457.72,458.85,455.96,12986.61,-1.3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-24,76.16,75.65,77.1,74.11,93331.04,2.09,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-24,74.8,74.31,76.17,72.85,33841.25,0.35,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-24,5720.89,5721.64,5721.85,5718.98,92823.55,0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-24,5859.6,5859.03,5861.17,5857.27,64579.99,0.81,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-24,451.95,452.95,453.85,451.75,31016.42,-0.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-24,446.31,445.45,447.62,445.32,79825.9,2.92,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-24,73.37,74.36,76.22,72.73,81823.4,0.2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-24,77.82,78.08,79.36,77.08,92885.5,-2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-24,5925.93,5926.32,5928.3,5925.06,16317.46,-2.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-24,5782.26,5782.64,5783.79,5781.27,86922.85,-2.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-24,460.36,460.91,461.11,460.04,26025.97,2.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-24,450.07,449.59,451.99,447.99,40083.5,2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-23,78.02,77.67,78.75,76.58,35074.07,-0.27,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-23,5694.56,5693.95,5695.48,5692.63,74279.66,2.12,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-23,457.48,456.7,457.68,455.99,94916.77,2.22,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-23,76.03,75.86,76.7,75.52,49903.95,-1.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-23,5757.81,5757.82,5758.1,5755.99,38320.83,2.58,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-23,452.44,453.04,454.18,451.87,12862.28,1.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-23,73.16,74.04,75.13,72.31,39114.18,1.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-23,5771.55,5770.69,5772.44,5769.5,54040.23,1.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-23,453.25,452.35,454.86,451.78,100674.78,-1.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-23,73.93,74.75,75.97,72.41,37370.58,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-23,5672.87,5672.99,5673.74,5671.5,31599.57,0.53,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-23,453.58,453.53,454.33,453.39,47086.44,-2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-23,74.04,74.32,74.69,72.33,55465.72,0.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-23,5911.34,5911.09,5912.82,5910.73,13907.05,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-23,456.31,456.24,458.06,455.45,57261.12,-2.36,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-23,75,75.73,76.2,73.49,56254.89,0.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-23,5692.11,5692.26,5693.21,5690.82,34443.12,0.64,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-23,457.42,457.16,458.56,455.64,40558.43,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-23,75.83,76.14,76.53,74.16,11430.52,0.55,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-23,75.79,75.65,76.68,75.51,73747.38,2.25,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-23,5770.4,5771.05,5772.12,5769.2,73925.49,2.39,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-23,5685.09,5686.02,5686.6,5685.02,37493.9,-0.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-23,460.85,460.34,462.33,459.45,65026.89,-0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-23,444.71,444.57,445.35,444.56,102449.52,-0.33,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-23,77.94,77.05,77.95,76.62,100334.02,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-23,73.71,74.17,74.4,73.47,109755.8,2.93,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-23,5678.47,5678.9,5680.13,5677.17,17378.04,-0.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-23,5731.42,5730.51,5733.13,5729.37,89578.02,0.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-23,446.34,445.44,447.26,444.28,64570.61,0,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-23,456.14,456.6,457.17,455.18,21561.95,-2.98,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-22,79.07,78.21,79.3,77.87,35989.63,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-22,5907.29,5906.56,5908.04,5905.73,78674.26,2.19,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-22,453.27,453.69,453.89,453.08,17891.14,-0.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-22,77.53,77.69,78.35,76.46,55368.44,-1.98,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-22,5753.91,5754.13,5756.04,5753.32,72812.17,1.43,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-22,452.87,453.72,454.17,451.36,82912.08,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-22,73.56,73.89,74.18,72.65,52954.42,-0.83,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-22,5746.64,5747.01,5747.98,5744.89,30029.94,2.46,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-22,446.67,446.42,448.43,446.2,66432.03,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-22,79.41,78.66,80.68,77.05,94121.9,2.27,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-22,5705.34,5704.77,5705.84,5702.8,95353.7,2.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-22,458.35,459.31,460.94,456.56,29827.42,2.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-22,74.43,74.68,74.75,73.31,90829.49,2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-22,5780.37,5780.93,5782.42,5779.52,48254.36,2.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-22,450.43,450.66,451.73,449.59,79822.24,2.8,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-22,78.28,78.71,79.44,77.6,56474.62,2.74,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-22,5909.22,5908.6,5910.41,5907.07,65388.01,-1.56,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-22,456.76,457.38,458.78,455.38,82654.08,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-22,76.7,76.86,77.6,75.34,24954.77,1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-22,78.98,78.25,79.53,77,72719.33,2.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-22,5729.82,5729.33,5730.45,5728.02,43866.59,-1.23,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-22,5773.95,5773.44,5774.64,5772.96,30025.82,-1.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-22,450.78,450.34,452.28,449.51,85697.97,0.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-22,452.64,451.94,453.51,451.44,40369.2,-1.96,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-22,75.91,76.25,78.2,74.53,76128.13,2.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-22,77.38,77.23,78.77,75.37,87536.71,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-22,5825.31,5824.77,5826.86,5823.31,76511.74,1.56,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-22,5660.49,5660.51,5662.39,5659.93,65882.36,2.74,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-22,458.05,457.54,459.91,455.99,31115.4,1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-22,462.07,461.08,462.09,459.23,14378.32,1.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-19,74.95,74.19,76.63,74.01,42823.68,0.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-19,5694.43,5695.28,5695.63,5693.28,62731.27,1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-19,452.81,452.97,453.81,450.88,66590.72,2.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-19,77.09,77.74,79.68,75.44,62268.46,2.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-19,5687.51,5686.94,5688.69,5685.25,90952.81,2.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-19,442.22,441.58,442.38,439.8,47877.97,0.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-19,79.12,78.39,80.3,78.24,67692.46,-0.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-19,5667.32,5666.95,5669.22,5665.98,102807.31,-1.31,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-19,447.96,447.19,449.81,446.39,57595.28,0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-19,74.84,74.88,75.38,73.94,26509.25,1.06,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-19,5907.87,5908.01,5908.53,5907.32,97914.11,2.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-19,444.78,445.27,446.68,442.88,98234.41,2.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-19,75.65,75.85,76.48,74.73,95151.3,-1.34,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-19,5938.68,5939.31,5939.68,5937.38,57535.22,-2.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-19,443.96,443,444.79,441.44,58790.1,0.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-19,76.89,76.28,78.61,74.44,50795.28,-2.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-19,5913.09,5912.72,5914.59,5911.01,12147.41,-1.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-19,451.07,450.12,451.98,449.47,80721.15,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-19,75.13,76.04,77.95,73.63,13444.38,0.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-19,76.56,75.63,78.42,73.93,12689.52,1.33,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-19,5757.13,5757.81,5758.81,5755.66,17037.78,0.43,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-19,5850.2,5849.71,5851.33,5848.08,106816.07,2.59,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-19,457.55,457.49,457.7,457.47,68626.56,0.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-19,446.18,445.51,447.3,443.57,99793.78,0.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-19,77.29,78.01,79.33,75.54,18853.49,-0.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-19,74.86,75.5,76.92,74.07,87343.26,1.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-19,5720.04,5720.61,5722.05,5718.14,60941.62,-2.1,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-19,5893.19,5893.24,5893.8,5891.46,12689.83,1.63,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-19,452.44,451.57,452.74,450.2,44368.5,1.24,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-19,449.28,448.67,450.19,447.29,57547.65,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-18,74.96,74.84,75.77,73.12,65213.25,-1.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-18,5939.66,5940.27,5940.35,5938.54,37054.01,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-18,441.96,442.25,442.27,440.19,109016.65,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-18,78.86,78.3,79.36,77.35,82477.24,-1.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-18,5686.31,5686.99,5688.52,5686.07,21190.29,2.1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-18,444.4,443.43,444.88,442.8,55644.73,2.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-18,78.18,77.31,78.6,76.89,63199.74,-1.87,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-18,5773.31,5772.39,5774.85,5770.85,50115.09,-2.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-18,443.19,442.42,444.83,441.8,81810.65,-0.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-18,77.15,77.43,78.14,76.33,59473.2,2.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-18,5719.83,5719.9,5720.43,5718.29,11299.36,2.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-18,441.16,442.04,443.74,440.04,52075.36,-1.89,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-18,78.33,78.35,79.92,77.95,68883.41,1.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-18,5794.3,5795.16,5796.61,5793.75,62509.5,0.37,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-18,453.67,453.52,454.95,451.84,103354.4,0.4,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-18,74.39,73.92,76.02,73.54,73084.57,1.16,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-18,5926.49,5926.67,5926.96,5925.44,90322.03,1.63,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-18,453.91,453.6,454.21,452.04,85722.73,-0.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-18,77.35,76.88,77.6,75,67289.16,0.42,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-18,77.15,77.83,78.42,75.35,46453.9,2.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-18,5900.81,5901.05,5902.19,5899.63,32249.66,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-18,5815.55,5815.76,5816.58,5815.35,40162.92,-1.33,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-18,443.56,443.4,445.39,442.1,87550.85,-1.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-18,443.47,442.72,444.8,441.46,56664.52,-1.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-18,74.29,74.59,75.98,72.32,76665.37,0.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-18,76.78,76,78.21,74.6,69728.63,0.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-18,5688.91,5689.66,5691.16,5688.21,106596.53,0.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-18,5677.37,5677.38,5677.72,5677.18,75221.25,-1.83,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-18,441.46,442.35,443.75,440.03,36043.25,0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-18,459.09,459.86,460.23,457.57,76352.9,2.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-17,76.89,76.89,77.97,75.3,29054.54,1.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-17,5807.7,5806.74,5809.61,5805.28,103872.82,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-17,448.69,447.8,449.47,446.38,71150.44,1.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-17,74.53,75.15,76.78,74.09,34900.39,1.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-17,5851.27,5852.14,5852.28,5850.65,33305.81,2.99,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-17,453.95,454.77,456.59,453.81,72058,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-17,78,77.74,78.21,76.22,93748.67,1.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-17,5939.7,5939.46,5940.66,5937.86,60900.41,1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-17,453.16,452.74,454.48,451.73,48309.44,1.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-17,74.79,75.53,76.02,73.91,55451,1.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-17,5665.21,5665.37,5666.13,5665.07,16974.49,-1.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-17,444.52,443.81,446.14,442.17,85849.05,-0.52,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-17,76.49,75.87,77.37,74.53,79982.48,2.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-17,5837.59,5837.12,5837.7,5837.05,84471.42,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-17,455.68,456.3,458.28,455.56,10205.65,0.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-17,74.27,75.02,76.78,72.38,36925.1,-2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-17,5826.46,5826.17,5827.14,5824.31,37621.07,2.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-17,444.33,443.33,444.42,441.63,34700.38,-2.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-17,76.94,77.09,78.81,75.5,71522.79,-1.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-17,75.54,76.05,77.44,74.37,15659.71,-0.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-17,5724.05,5723.12,5726.05,5722.41,44082.59,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-17,5876.44,5877.13,5878.95,5875.51,88076.81,2.11,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-17,455.43,456.22,458,454.11,80478.25,1.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-17,448.13,447.39,448.96,445.61,95982.11,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-17,79.41,78.62,80.58,77.49,106256.25,2.98,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-17,76.36,76.42,76.93,75.08,58770.5,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-17,5758.72,5758.58,5759.14,5758.2,41770.72,-2.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-17,5697.01,5697.51,5699.25,5696.27,100324.65,0.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-17,453.62,453.12,453.86,451.97,99462.65,0.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-17,458.29,457.99,458.86,456.23,89651.26,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-16,74.74,75.59,77.18,74.66,93274.38,-2.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-16,5835.87,5834.91,5836.82,5832.92,100529.92,-0.44,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-16,447.39,447.39,449.31,447.27,20365.36,-2.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-16,74.82,74.63,76.61,73.76,60856.29,-1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-16,5666.43,5667.32,5668.09,5666.37,11490.59,0.09,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-16,456.02,456.37,457.35,455.87,44121.66,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-16,74.64,75.01,76.7,74.62,74682.22,1.89,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-16,5852.8,5852.95,5853.79,5851.33,107095.99,0.88,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-16,451.17,450.41,451.71,450.02,53198.39,-1.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-16,78.22,77.72,79.28,77.35,103233.08,1.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-16,5704.61,5703.65,5704.88,5702,93117.9,-0.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-16,460.76,461.27,461.75,459.27,54745.34,-2.87,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-16,75.87,76.16,77.48,74.88,96101.46,2.59,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-16,5820.98,5821.8,5822.04,5819.87,88462.99,0.61,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-16,443.11,443.94,444.35,441.78,38560.23,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-16,75.31,75.7,76.01,74.16,105460.48,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-16,5817.21,5816.82,5818.89,5816.79,85637.82,2.62,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-16,445.67,445.46,445.88,443.96,19478.38,-1.59,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-16,77.59,77.02,78.28,76.5,14865.63,1.87,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-16,78.71,78.17,80.32,76.76,26933.28,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-16,5837.43,5836.84,5838.68,5835.42,12394.5,0.87,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-16,5797.48,5797.56,5799.43,5797.24,53047.86,-2.51,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-16,457.85,457.58,459.61,456.64,60349.61,-0.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-16,446.34,445.39,447.85,443.4,84087.76,-2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-16,78.66,78.4,78.75,77.66,49431.54,0.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-16,77,76.41,77.36,75.9,53837.89,2,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-16,5913.73,5913.49,5914.02,5912.81,79800.17,2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-16,5889.53,5889.5,5890.87,5888.61,96974.77,-0.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-16,442.88,442.5,443.2,441.7,82675.89,-0.63,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-16,453.57,452.86,454.69,452.33,50711.56,-0.56,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-15,79.74,78.78,81.12,78.72,92587.32,-1.17,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-15,5813.93,5813.16,5814.48,5811.43,69996.64,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-15,447.91,448.27,448.32,446.01,27387.17,0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-15,76.07,76.56,78.4,75.86,82656.4,-0.35,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-15,5823.37,5823.68,5824.32,5822.02,28715.74,0.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-15,451.65,450.73,453.1,450.51,88968.15,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-15,74.11,74.07,75.59,74.04,36461.27,-0.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-15,5821.04,5820.77,5822.05,5820.01,54334.41,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-15,448.72,448.23,450.24,446.74,37135.57,0.86,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-15,77.57,77.97,78.29,76.31,34270.45,0.72,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-15,5722.5,5722.3,5723.62,5720.92,107118.95,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-15,443.33,444.25,444.89,442.03,30884.8,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-15,73.93,74.37,74.69,73.05,11029.41,-1.98,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-15,5928.99,5929.14,5929.17,5927.88,102187.49,2.68,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-15,452.9,452.92,452.95,452.36,20778.02,1.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-15,76.45,75.49,77.52,74.69,49222.83,-1.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-15,5707.13,5707.34,5708.3,5705.73,22110.49,1.02,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-15,450.54,451.4,452.76,449.14,73602.21,-2.14,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-15,78.17,77.88,79.23,77.58,64286.54,2.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-15,75.82,76.05,77.2,75.1,87912.04,-0.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-15,5924.3,5924.91,5925.9,5922.88,40963.98,-2.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-15,5771.73,5771.72,5772.96,5771.02,106632.61,2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-15,457.56,457.31,458.83,455.34,109577.65,1.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-15,443.26,443.22,443.28,442.61,29680.32,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-15,74.69,74.09,74.95,73.92,105320.94,1.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-15,77.24,77.18,78.79,75.61,35373.91,-1.67,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-15,5659.25,5658.34,5659.38,5657.66,96190.92,2.5,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-15,5676.88,5676.58,5678.38,5675.45,38585.58,-1.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-15,454.5,455.11,456.06,454.45,45771.77,-1.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-15,440.76,441.57,441.66,439.93,14010.47,2.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-12,77.83,78.15,79.06,76.97,94604.51,1.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-12,5821.46,5820.65,5823.15,5818.86,70460.57,-0.44,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-12,447.8,448.65,450.4,445.88,66532.12,1.48,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-12,73.25,73.8,75.17,72.81,38609.84,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-12,5776.93,5777.27,5778.44,5776.88,47874.07,0.87,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-12,458.76,458.38,460.11,456.88,94488.87,0.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-12,77.71,78.08,79.29,75.8,30549.78,-1.96,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-12,5773.65,5772.81,5774.44,5772,83732.73,-0.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-12,449.06,448.54,450.57,446.63,15869.69,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-12,78.86,78.42,79.88,76.99,29527.89,0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-12,5896.77,5897.38,5898.85,5896.18,90173.56,-1.03,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-12,442.83,443.75,444.63,440.87,33713.77,-1.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-12,74.93,74.06,76.25,72.55,100159.76,0.51,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-12,5922.46,5921.98,5922.79,5921.02,53290.55,2.84,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-12,452.65,453.19,453.48,452.1,52063.87,-1.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-12,78.26,77.83,79.71,76.53,95536.23,0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-12,5763.9,5763.86,5765.67,5763.55,72984.45,2.67,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-12,455.88,456.19,457.56,454.73,17136.14,-0.21,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-12,77.58,78.04,78.75,76.09,62105.44,-1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-12,76.05,75.63,76.94,75.47,76444.96,2.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-12,5794.08,5793.44,5794.58,5791.81,53177.09,0.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-12,5655.15,5655.49,5655.78,5653.89,20952.28,0.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-12,443.06,442.51,443.79,441.47,104572.96,-1.4,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-12,444.14,445.13,445.4,443.18,17964.65,-0.09,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-12,75.17,75.87,77.57,73.38,53023.47,-0.93,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-12,76.92,77.9,79.25,75.55,47892.53,2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-12,5676.06,5676.34,5677.75,5674.84,22503.93,3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-12,5727.51,5727.67,5728.04,5726.83,59664.84,-2.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-12,447.34,448.16,448.5,446.64,84319.5,-1.33,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-12,447.96,448.84,448.92,447.82,34654.77,0.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-11,78.09,77.86,79.26,77.48,93679.79,0.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-11,5905.33,5904.59,5907.18,5903.36,50063.38,-0.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-11,449.05,449.88,451.43,447.79,57926.59,1.39,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-11,77.46,76.75,78.61,74.78,47503.67,0.13,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-11,5745.56,5746.08,5747.73,5744.62,49805.64,2.55,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-11,444.98,444.56,445.21,443.62,64338.63,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-11,74.86,74.87,75.9,73.85,79755.48,2.44,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-11,5794.51,5794.4,5795.31,5793.92,32698.72,-1.12,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-11,445.13,445.23,446.46,444.34,47011.34,0.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-11,77.65,78.65,80.62,76.91,101252.25,-2.66,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-11,5829.49,5829.89,5831.31,5828.98,78046.18,1.72,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-11,447.98,447.76,449.13,447.7,14835.76,-2.94,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-11,75.2,75.72,76.92,74.18,70825.46,2.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-11,5766.06,5766.43,5767.3,5764.06,57390.67,-0.86,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-11,458.48,458.33,459.96,457.88,79685.82,1.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-11,77.09,77.79,78.27,76.43,48728.69,-0.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-11,5726.57,5725.69,5727.31,5723.98,102456.53,-1.43,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-11,451.93,451.27,452.86,449.57,52888.17,-1.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-11,78.34,77.67,78.96,76.16,23249.34,-0.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-11,76.54,75.85,78.35,74.56,104260.2,0.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-11,5918.75,5919.71,5921.35,5916.88,108949.61,0.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-11,5736.07,5735.59,5737.76,5735.43,72009.62,0.02,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-11,448.43,448.46,448.64,447.93,20686.46,0.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-11,453.52,453,454.38,452.6,95863.31,-0.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-11,77.86,78.24,79.93,76.38,94440.5,2.55,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-11,77.59,78.04,79.2,76.42,54694.61,-0.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-11,5790.64,5790.56,5792.61,5788.87,25072.27,0.23,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-11,5714.55,5715.22,5716.75,5714.26,87174.53,-0.99,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-11,442.75,441.81,444.14,440.4,60906.76,1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-11,450.21,450.97,451.89,448.35,59014.2,0.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-10,76.95,76.92,78.34,76.6,55738.95,-2.48,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-10,5889.98,5890.45,5892.18,5889.25,70522.8,0.86,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-10,447.27,447.84,448.36,445.82,22221.74,2.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-10,74.9,74.45,76.32,73.84,19121.13,0.27,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-10,5699.35,5699.11,5700.56,5697.74,96697.06,2.31,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-10,456.49,457.26,459.08,455.51,40058.78,0.28,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-10,78.47,78.22,79.49,78.08,90140.7,-0.94,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-10,5949,5949.1,5950.71,5947.48,58051.92,-1.56,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-10,459.14,458.63,460.46,456.94,53906.85,2.75,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-10,75.61,75.35,77.57,75.08,62360.95,2.28,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-10,5855.46,5854.98,5856.61,5854.8,17232.48,-0.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-10,456.62,456.69,457.99,456.27,77072.61,-2.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-10,75.64,75.53,77.3,74.6,84018.14,0.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-10,5831.03,5831.46,5832.79,5829.89,37213.39,-1.81,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-10,455.16,454.78,456.84,453.76,81155.65,-0.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-10,75.14,74.16,76.95,74.03,88300.27,-2.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-10,5816.74,5816.05,5818.25,5815.8,19586.4,-1.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-10,457.96,457.83,458.15,456.37,70051.46,1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-10,74.03,74.02,74.48,72.21,95739.39,-0.95,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-10,74.36,75.28,75.85,72.96,42627.52,2.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-10,5689.99,5690.4,5691.7,5689.52,80386.8,-0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-10,5905.87,5906.81,5906.81,5903.98,92175.44,-0.36,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-10,445.49,444.85,445.49,444.25,20731.91,-1.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-10,442.49,441.6,443.84,440.81,11187.52,0.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-10,77.42,77.85,79.1,76.69,57605.76,2.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-10,75.06,75.1,75.42,74.79,91532.84,2.35,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-10,5852.93,5853.77,5853.82,5851.58,35539.3,-1.48,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-10,5881.71,5882.02,5882.8,5880.75,52037.85,-0.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-10,448.96,448.59,450.16,447.28,68269.6,1.02,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-10,460.61,460.18,461.56,458.22,54059.42,2.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-09,74.37,74.08,75.32,73.71,71890.57,-2.99,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-09,5841.5,5841.76,5842.54,5840.46,47935.1,0.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-09,461,460.8,462.59,459.33,19776.29,-2.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-09,74.12,73.84,74.53,71.94,83088.64,1.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-09,5767.75,5767.97,5768.73,5766.83,13208.84,-2.72,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-09,454.23,454.56,455.54,453,15302.88,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-09,78.84,78.38,78.84,77.05,43488.87,2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-09,5663.41,5662.6,5664.48,5661.44,73860.71,2.85,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-09,442.97,442,443.45,440.16,21100.8,-2.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-09,76.93,77.11,78.83,76.65,62901.14,1.02,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-09,5738.73,5738.81,5740.15,5738.45,28126.64,-0.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-09,452.54,452.87,453.09,451.36,18858.96,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-09,76.67,76.82,78.34,75.01,37842.3,2.77,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-09,5759.8,5760.79,5762.17,5759.61,89589.95,0.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-09,443.14,443.62,445.35,443.12,95280.65,1.74,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-09,76.97,76.58,78.63,74.62,68421.47,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-09,5849.03,5849.28,5850.87,5847.63,84679.02,-0.8,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-09,455.57,455.76,455.99,454.82,108029.15,-2.08,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-09,75.18,74.59,76.41,72.99,54173.09,1.77,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-09,77.54,76.87,78.33,76.77,48939.55,1.99,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-09,5683.98,5684.36,5685.86,5682.69,108259.66,0.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-09,5825.17,5825.94,5827.07,5824.92,97632.12,-0.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-09,458.15,459.02,460.85,458.11,65097.61,-1.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-09,441.34,441.68,441.72,441.31,64370.32,-2.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-09,74.14,75.03,75.45,72.37,53632.01,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-09,77.06,77.96,78.17,75.38,17881.94,-0.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-09,5887.79,5886.86,5888.03,5886.57,108060.03,-0.97,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-09,5792.42,5792.33,5793.66,5791.29,47478.59,2.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-09,457.19,456.81,457.95,456.05,62023.87,0.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-09,441.4,441.36,441.86,440.32,105932.29,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-08,75.2,75.16,76.43,73.37,88019.75,-1.86,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-08,5743.98,5743.21,5743.98,5743.02,100391.3,0.45,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-08,455.59,456.38,457.31,454.69,52017.57,0.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-08,78.76,78.05,79.62,77.29,100136.49,-0.25,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-08,5886.81,5886.17,5887.57,5885.75,40333.63,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-08,443.22,442.73,443.33,441.73,83412.65,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-08,74.54,74.95,76.41,73.84,24905.62,-1.1,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-08,5931.45,5931.24,5932.24,5929.84,15070.51,-0.61,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-08,451.66,451.86,453.76,450.64,79920.9,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-08,75.09,75.96,76.19,74.5,29845.24,2.84,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-08,5817.17,5816.69,5818.15,5814.74,57170.85,2.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-08,446.41,446.4,447.39,444.49,34685.49,-0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-08,75.07,75.64,76.52,73.25,38892.66,0.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-08,5744.03,5743.08,5745.87,5741.52,48659.42,0.5,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-08,442.43,441.58,442.56,440.45,46100.61,-0.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-08,75.46,75.87,76.11,73.52,78021.93,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-08,5752.85,5753.22,5755.08,5750.98,96715.13,2.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-08,455.11,454.15,455.67,452.95,73035.37,-0.96,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-08,74.41,74.61,75.84,73.67,100534.77,-1.04,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-08,78.91,78.05,80.16,76.47,86984.42,-2.69,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-08,5699.77,5699.71,5699.93,5698.59,53019.25,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-08,5800.89,5800.09,5801.38,5798.61,99916.13,1.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-08,453.97,453.49,454.26,451.87,39915.98,-1.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-08,441.3,441.67,442.52,440.69,74944.5,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-08,75.28,75.64,77.36,75.23,87434.69,-2.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-08,76,76.72,77.4,75.34,87197.34,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-08,5873.48,5872.75,5874.03,5871.23,67167.34,1.45,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-08,5694.98,5694.14,5695.8,5692.65,13780.55,-0.48,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-08,445.06,445.77,445.92,444.91,72827.76,0.6,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-08,446.37,446.47,447.21,445.83,35372.09,-2.82,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-05,79.48,78.71,80.83,77.11,12291.93,-0.62,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-05,5842.97,5842.85,5844.13,5842.03,11576.61,0.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-05,444.9,445.83,447.2,443.92,65149.13,-0.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-05,75.27,76.03,76.44,74.45,11878.01,-2.12,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-05,5744.25,5743.51,5745.33,5742.95,48286.07,1.07,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-05,461.75,460.93,462.86,460.05,49509.15,0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-05,76.03,76.62,77.96,74.13,86108.14,0.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-05,5883.09,5882.44,5884.5,5881.23,48603.06,2.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-05,449.36,450.28,450.59,447.38,49325.45,0.28,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-05,73.87,73.78,74.81,72.49,90345.33,-1.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-05,5708.12,5707.31,5709.55,5706.44,35705.33,0.25,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-05,446.47,447.28,448.82,445.07,19537.5,-1.5,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-05,75.53,74.7,76.43,73.24,84743.51,-1.33,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-05,5903.77,5903.88,5905.25,5903.54,28664.73,1.76,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-05,442.29,442.98,444.62,441.09,81474.9,-2.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-05,76.46,75.81,77.64,74.81,27935.15,1.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-05,5783.22,5783.01,5783.86,5781.92,85433,1.82,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-05,447.23,447.5,448.69,446.24,99443,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-05,78.39,78.16,79.74,77.84,71091.21,-1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-05,74.64,74.32,75.54,73.66,82581.07,1.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-05,5654.89,5655.56,5657.42,5653.08,55144.32,-0.77,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-05,5800.05,5799.18,5802.01,5798.19,104462.51,-2.33,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-05,445.58,445.15,447.02,444.97,56150.76,2.92,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-05,456.58,456.47,457.34,455.93,36340.97,-0.26,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-05,76.4,76.72,78.04,75.6,25949.17,1.24,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-05,78.96,78.06,78.96,77.4,64482.65,0.83,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-05,5750.39,5750.47,5751.67,5748.99,104694.18,-1.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-05,5667.91,5667.61,5668.85,5667.59,10663.44,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-05,455.72,456.26,456.53,454.3,19060.72,-0.22,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-05,454.04,453.93,454.21,452.05,76535.21,1.41,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-04,76.3,75.67,78.15,74.42,92329.6,-1.94,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-04,5796.4,5796.32,5796.66,5794.75,75246.33,2.38,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-04,449.1,448.94,449.54,448.42,75804.62,-0.81,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-04,74.21,75.07,75.9,72.27,86931.04,-1.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-04,5743.56,5743.59,5745.05,5741.94,96097.09,-1.89,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-04,444.05,443.87,444.86,443.33,94276.76,-0.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-04,75.75,75.78,76.25,75.72,23286.49,-0.28,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-04,5950.43,5949.88,5951.16,5949.17,70066.38,2.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-04,457,456.62,457.19,455.35,101261.61,1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-04,77.86,77.55,78.24,77.22,56753.7,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-04,5686.02,5685.99,5687.75,5684.16,43271.86,0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-04,461.28,460.97,461.67,460.34,27252.78,2.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-04,75.44,74.5,77.12,74.36,23375.12,-0.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-04,5735.03,5734.96,5735.04,5733.71,103120.69,2.74,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-04,456.57,455.89,457.55,454.63,72297.54,2.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-04,76.56,76.04,77.76,75.24,107062.8,2.62,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-04,5720.7,5721.02,5722.4,5719.15,25609.2,1.08,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-04,444.7,444.65,445.08,442.7,56094.83,1.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-04,74.95,74.92,75.82,73.24,84692.46,-0.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-04,74.65,74.04,75.03,73.85,33107.58,2.22,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-04,5713.04,5712.7,5714.83,5711.99,104045.72,-0.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-04,5666.93,5667.27,5667.43,5665.91,80272.62,2.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-04,441.01,441.73,443.12,439.91,58911.95,1.33,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-04,456.07,455.63,456.97,454.4,79544.17,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-04,79.08,78.52,79.53,78.09,65225.54,2.11,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-04,74.91,74.31,75.28,73.94,88855.88,-0.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-04,5672.22,5671.39,5672.86,5669.8,84251.77,2.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-04,5717.32,5718.24,5719.15,5716.72,92401.49,-2.77,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-04,446.55,447.03,448.68,445.26,56735.22,-2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-04,456.66,455.79,457.88,454.93,27043.73,-0.07,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-03,73.95,74.5,75.49,72.19,23865.36,-1.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-03,5704.94,5704.84,5706.25,5704.11,16934.11,1.3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-03,445.7,445.77,447.6,445.36,27719.17,0.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-03,77.4,77.72,79.72,76.82,12407.01,2.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-03,5863.69,5864.05,5864.72,5863.51,85020.37,-2.16,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-03,450.05,449.94,451.05,448.21,108978.33,-1.33,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-03,75.34,75.81,76.66,73.72,51390.36,0.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-03,5911.55,5911.73,5912.16,5911.31,37019.3,-0.15,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-03,453.42,452.64,455.12,452.47,104146.06,-1.98,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-03,77.33,78,78.35,77.33,66826.6,-2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-03,5818.42,5818.02,5819.35,5816.67,72939.29,1.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-03,458.14,458.51,458.85,457.81,109389.78,-1.14,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-03,79.41,78.65,79.55,76.96,98420.16,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-03,5902,5901.92,5903.24,5900.81,75281.42,-2.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-03,452.47,452.18,452.68,450.79,79622.29,-0.64,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-03,77.18,77.07,78.52,75.21,60597.17,2.14,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-03,5860.17,5860.69,5861.76,5859.89,85573.42,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-03,446.72,446.38,446.94,445.07,22038.76,2.86,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-03,78.85,78.36,80.13,78.28,104099.11,0.77,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-03,75.28,74.61,76.03,73.07,72494.15,-0.23,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-03,5934.62,5934.74,5934.9,5933.34,33024.29,-2.62,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-03,5683.02,5682.43,5684.11,5680.9,57115.59,-2.92,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-03,451.56,450.88,452.3,449.1,17760.49,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-03,458.71,459.08,459.11,457.22,69235.81,2.82,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-03,73.67,74.5,75.07,73.25,67476.74,1.58,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-03,75.84,75.71,76.44,75.11,59142.69,1.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-03,5657.85,5658.57,5659.67,5656.11,19642.12,-0.31,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-03,5935.22,5935.03,5935.77,5934.86,82236.49,2.94,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-03,453.73,452.99,455.58,451.7,96119.61,2.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-03,450.92,450.95,452.08,450.06,39159.43,0.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-02,76.93,77.09,78.26,76.31,48333.01,2.55,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-02,5757.12,5757.31,5758.1,5757.12,62562.8,-2.56,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-02,452.73,452.63,452.77,452.52,38881.05,1.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-02,75.18,75.7,75.76,74.92,35576.98,-0.07,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-02,5790.39,5789.79,5792.2,5788.7,59907.1,-1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-02,459.92,460.1,461.71,459.86,73016.89,2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-02,76.21,76.13,77.05,75.24,71901.86,0.07,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-02,5811.53,5812.24,5813.5,5809.87,50933,1.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-02,450.73,451.22,451.44,450.72,18264.25,1.72,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-02,74.27,74.4,75.91,73.44,87472.76,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-02,5804.42,5803.89,5805.07,5802.77,42867.45,0.7,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-02,453.52,453.85,454.82,451.9,10306.13,-1.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-02,76.25,76.83,76.89,74.7,82689.32,2.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-02,5746.7,5747.3,5747.74,5745.25,80734.31,-0.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-02,459.89,458.99,460.15,458.98,72816.26,0.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-02,79.25,78.37,80.84,76.58,52590.98,0.21,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-02,5766.16,5766.5,5767.23,5765.31,42511.1,-0.58,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-02,450.66,450.76,451.05,449.92,86329.26,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-02,75.38,75.87,77.34,74.7,25906.17,2.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-02,78.35,78.56,79.06,77.73,31012.92,-1.32,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-02,5687.78,5687.06,5689.35,5685.16,61946.25,-2.53,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-02,5725.94,5726.89,5727.48,5724.41,25208.6,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-02,453.12,452.62,453.12,451.23,67971.68,-0.24,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-02,444.4,444.9,446.55,444.08,53666.35,-0.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-02,75.85,75.04,77.07,73.08,64091.4,0.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-02,78.08,78.29,79.78,77.26,55678.09,1.81,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-02,5869.54,5869.07,5870.23,5867.31,37844.89,2.64,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-02,5798.08,5798.58,5798.67,5797.19,83297.81,2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-02,454.08,453.95,455.89,452.66,90008.41,1.71,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-02,453.33,453.66,455.54,451.59,105994.89,-1.57,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-04-01,77.43,76.57,79.16,75.16,108854.86,2.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-04-01,5905.03,5904.11,5905.34,5902.87,56469.69,0.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-04-01,443.31,443.98,445.23,443.09,43627.41,-1.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-04-01,78.07,77.74,79.66,76.28,76298.59,-2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-04-01,5791.81,5792.61,5793.21,5790.46,83480.41,1.08,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-04-01,449.53,448.59,451.38,446.89,17429.51,1.91,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-04-01,77.35,76.9,78.68,74.9,66510.15,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-04-01,5706.92,5706.95,5707.62,5706.3,88199.17,0.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-04-01,442.5,443.43,444.62,442.13,86269.55,-2.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-04-01,76,75.45,76.74,73.52,33411.21,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-04-01,5856.91,5856.03,5857.22,5854.59,45419.89,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-04-01,442.26,442.33,443.49,441.92,46265.97,-0.09,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-04-01,79.13,78.62,79.98,77.99,16940.83,1.54,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-04-01,5902.64,5903.34,5904.65,5901.12,101148.63,2.51,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-04-01,441.39,442.16,443.97,439.79,57483.6,-1.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-04-01,76.01,76.06,76.67,74.28,65498.76,-1.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-04-01,5743.36,5744.22,5745.23,5742.47,70709.09,1.81,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-04-01,459.41,460.14,461.31,458.91,60412.95,-1.02,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-04-01,72.92,73.83,73.91,71.77,19452.44,-1.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-04-01,78.65,78.09,79.86,76.62,65521.45,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-04-01,5906.54,5907.02,5908.89,5906.23,77975.64,2.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-04-01,5697.77,5697.43,5698.3,5696.97,108841.73,-2.07,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-04-01,455.23,455.97,457.68,454.09,95254.55,-2.04,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-04-01,441.12,441.41,443.2,439.23,102805.32,1.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-04-01,77.78,77.86,79.84,76.09,14340.05,-1.75,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-04-01,73.83,74.13,75.63,72.55,65627.62,2.18,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-04-01,5711.79,5710.96,5712.63,5709.48,98039.03,-1.59,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-04-01,5668.22,5667.85,5668.59,5666.06,96437.59,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-04-01,454.24,454.22,456.13,453.66,20109.92,1.71,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-04-01,455.36,455.14,457.34,453.58,31646.87,2.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-29,73.98,74.03,75.64,73.36,23454.79,1.66,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-29,5718.41,5719.34,5719.6,5717.34,17966.03,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-29,457.66,457.71,458.31,455.99,15264.49,-2.63,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-29,75.78,75.12,76.8,74.8,47276.99,1.79,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-29,5951.38,5950.93,5952.94,5949.76,10618.6,2.5,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-29,448.33,448.67,449.02,447.97,93755.55,-2.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-29,77.35,77.52,79.1,76.21,57828.95,2.42,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-29,5710.67,5710.23,5711.51,5708.59,25924.86,-2.8,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-29,454.56,453.65,455.2,452.29,76740.64,0.13,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-29,76.88,76.95,78.9,74.98,21698.62,1.82,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-29,5909.51,5909.64,5910.44,5907.56,77850.26,-2.13,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-29,455.51,455.87,457.52,454.34,39900.64,-1.49,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-29,73.71,73.71,75.03,71.98,22015.48,-0.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-29,5750.85,5750.03,5751,5748.26,49821.64,1.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-29,446.71,446.01,447.32,444.76,65376.43,1.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-29,76.3,76.66,78.6,75.38,88957.68,-0.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-29,5737.5,5737.43,5738.48,5736.48,89195.89,1.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-29,446.5,446.35,448.34,445.76,59749.49,-1.91,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-29,77.57,77.23,79,76.88,24329.3,2.16,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-29,75.98,76.96,77.99,74.95,34868.55,-2.35,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-29,5946.3,5946.77,5948.3,5944.78,108063.25,2.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-29,5891.21,5892.1,5893.58,5890.2,93217.61,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-29,449.62,449.78,451.76,448.17,15653.63,-0.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-29,442.39,442.59,443.33,442.34,27342.46,0.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-29,76.89,77.46,77.5,75.58,40848.04,-1.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-29,75.35,75.23,75.77,73.66,61717.07,-0.53,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-29,5814.65,5815.61,5816.86,5812.87,72236.97,0.26,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-29,5706.88,5706.83,5707.09,5705.62,100983.97,-1.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-29,445.13,444.38,446.21,444.25,21821.57,-2.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-29,446.59,447.41,449.27,444.73,21885.47,-1.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-28,76.11,75.56,77.58,75.47,57419.38,-1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-28,5912.05,5912.72,5913.47,5911.04,61724.99,-0.58,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-28,453.09,453.43,454.56,451.74,46339.35,-0.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-28,76.56,76.9,77.31,75.88,47471.11,-1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-28,5799.26,5799.07,5800.26,5798.74,67575.09,-1.73,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-28,441.4,442.04,443.22,440.09,39267.13,1.71,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-28,74.41,74.5,74.53,74.02,83928.72,2.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-28,5829.46,5828.66,5829.64,5827.39,17566.94,2.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-28,456.2,456.02,457.16,454.56,102928.28,0,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-28,78.06,77.31,78.85,76.94,73122.55,-1.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-28,5738.76,5738.72,5739.19,5736.96,38662,1.34,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-28,453.93,453.68,455.72,453.46,87433.17,1.08,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-28,75.19,74.73,75.35,73.85,26302.55,-1.34,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-28,5904.08,5904.53,5904.59,5903.79,57370.56,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-28,451.32,451.16,452.74,450.27,45717.71,1.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-28,75.73,75.7,77.71,74.86,57561.96,1.69,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-28,5880.03,5879.1,5881.74,5877.28,47396.44,0.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-28,459.67,459.44,461.02,458,102091.15,-0.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-28,77.15,76.21,77.69,74.29,108580.3,1.59,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-28,75.43,75.53,76.26,75.19,66420.66,2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-28,5934.73,5935.65,5936.71,5933.11,101672.36,1.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-28,5860.26,5859.33,5861.41,5858.16,62730.57,0.43,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-28,451.72,452.25,453.77,451.14,94479.95,-0.25,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-28,453.22,452.9,453.32,452.33,35656.39,-1.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-28,75.6,76.2,76.79,75.16,21041.99,-0.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-28,76.8,77.61,78.16,75.6,75071.12,-0.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-28,5860.02,5860.08,5861.52,5859.37,58824.65,1.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-28,5844.27,5844.85,5845.18,5843.38,103834.19,-2.06,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-28,454.92,455.28,456.51,453.57,47734.38,-1.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-28,453.5,453.24,455.2,453.12,12184.27,-0.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-27,75.69,75.51,77.15,74.34,10204.9,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-27,5828.79,5828.55,5830.69,5828.23,15396.37,0.57,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-27,444.8,445.45,446.06,444.01,97797.26,-2.71,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-27,77.58,77,79.06,75.33,40291.83,1.48,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-27,5683.31,5683.2,5683.78,5681.57,40323.18,0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-27,442.65,442.98,444.85,440.66,20901.53,-0.68,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-27,75.46,75.93,76.62,73.55,54839.78,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-27,5936.25,5937,5938.35,5934.48,54995.01,0.48,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-27,453.86,454.15,454.82,452.93,89207.35,-0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-27,73.56,74.14,75.38,73.41,96094.6,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-27,5731.62,5731.14,5731.71,5730.96,84476.02,1.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-27,447.92,447.57,449.8,446.94,83745.43,2,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-27,75.17,74.61,75.9,74.01,28380.37,2.3,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-27,5892.83,5893.79,5894.84,5891.98,58951.99,-2.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-27,455.66,454.84,456.06,454.55,36991.11,0.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-27,75.02,74.33,75.16,74.29,106561.89,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-27,5845.08,5845.02,5845.79,5844.73,13198.78,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-27,459.69,460.63,462.48,457.72,54445.59,1.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-27,74.59,74.66,74.74,73.09,24574.29,-2.44,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-27,74.51,74.74,75.62,72.62,82900.49,-2.41,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-27,5836.06,5836.63,5836.81,5835.62,16726.85,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-27,5901.39,5901.03,5901.42,5899.53,70438.16,-0.87,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-27,445.05,444.93,446.96,443.6,77134.99,-1.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-27,456.71,456.21,457.1,454.66,76566.26,1.76,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-27,77.62,77.33,79.17,76.51,33170.84,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-27,74.8,74.67,75.19,73.02,77004.11,-1.98,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-27,5760.18,5759.81,5760.61,5759.22,82477.35,0.9,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-27,5689.57,5688.64,5690.84,5688.36,63541.19,0.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-27,447.4,448.19,449.15,446.22,63366.7,-1.75,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-27,456.1,455.27,457.26,455.25,64873.11,-0.16,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-26,75.97,75.83,76.74,75.57,98117.3,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-26,5817.4,5817.38,5818.16,5817.34,21806.71,1.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-26,459.65,460.08,461.05,458.74,19866.72,0.28,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-26,74,74.38,75.79,73.84,19331.02,0.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-26,5826,5826.4,5826.55,5825.59,69279.17,-2.32,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-26,444.24,444.89,445.55,443.25,33521.39,-2.9,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-26,75.55,75.17,77.28,73.86,35479.37,-0.01,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-26,5930.1,5929.58,5931.56,5927.94,42193.23,0.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-26,461.04,460.23,461.13,459.22,88976.26,-0.78,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-26,77.47,76.72,78.46,74.84,107387.76,-2.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-26,5932.45,5932.89,5933.53,5932.12,33499.29,2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-26,452.27,451.86,453.84,451.62,31435.74,-0.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-26,73.24,74.11,75.24,72.03,98247.67,2.28,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-26,5784.97,5784.75,5784.97,5784.39,83553.17,2.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-26,460.32,459.35,461.34,458.94,56810.62,2.12,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-26,75.31,75.76,76.49,74.04,39446.57,0.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-26,5708.19,5708.14,5708.95,5707.67,90518.17,-0.19,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-26,441.13,441.72,441.95,440.13,18180.75,1.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-26,76.83,76.74,77.86,75.89,61311.8,2.4,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-26,74.26,74.35,75.93,73.6,109044.16,-1.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-26,5713.45,5713.7,5715.47,5713.34,20857.19,-1.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-26,5777.02,5777.13,5778.48,5775.85,90569.04,-2.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-26,441.89,442.41,443.07,440.14,107419.53,-0.75,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-26,447.62,447.3,449.41,446.83,34975.46,1.05,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-26,76.76,76.26,77.25,76.11,40943.12,1.65,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-26,75.91,76.02,77.22,75.01,37490.73,0.04,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-26,5894.75,5894.5,5895.85,5892.71,68984.66,1.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-26,5868.89,5868.88,5869.33,5868.3,38642.64,2.5,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-26,442.45,443.01,443.46,440.97,39501.18,-1.92,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-26,442.26,442.78,443.92,441.84,27291.38,2.53,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-25,75.81,74.86,77.17,73.08,104462.61,2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-25,5764.26,5763.72,5764.97,5762.14,63407.23,-1.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-25,450.77,450.44,451.22,450.24,19377.41,-1.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-25,77.23,77.06,78.21,75.16,72182.25,1.48,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-25,5816.07,5816.85,5817.39,5815.98,58453.15,-0.76,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-25,447.24,448.14,448.3,446.67,88291.87,-1.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-25,76.54,76.92,77.55,75.86,15139.68,2.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-25,5894.49,5894.78,5895.86,5893.84,87945.52,2.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-25,451.51,451.39,453.28,450.71,47253.94,0.45,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-25,76.59,76.26,77.46,74.31,86631.9,0.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-25,5861.45,5860.74,5862.16,5860.68,34895.81,-1.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-25,460.34,459.67,461.05,459.26,84111.34,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-25,75.78,75.21,77.56,74.67,56802.34,-1.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-25,5694.34,5693.79,5695.81,5692.39,18554.63,0.32,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-25,442.03,441.79,442.72,441.7,24283.43,1.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-25,76.01,76.2,77.04,74.09,101720.51,-1.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-25,5835.37,5834.6,5836.53,5833.72,42905.9,-1.29,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-25,447.9,447.77,448.36,447.02,83815,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-25,74.6,74.45,74.9,74.1,35372.8,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-25,76.18,77.11,78.62,74.25,50389.65,1.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-25,5820.92,5820.72,5821.16,5819.86,70122.92,2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-25,5707.87,5708.47,5708.82,5707.29,98116.02,0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-25,454.56,454.51,455.9,453.36,79989.39,0.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-25,460.21,460.68,460.76,460.17,105658.84,-2.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-25,73.94,74.07,74.73,73.67,52406.01,-1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-25,78.6,78.14,80.35,76.57,100392.37,1.94,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-25,5856.59,5856.64,5858.55,5854.64,84456.88,-2.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-25,5682.39,5682.8,5684.07,5681.09,109553.33,1.49,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-25,442.26,442.03,444.25,441.84,81531.34,0.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-25,453.16,452.79,453.32,451.78,91079.73,2.6,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-22,75.09,75.6,76.93,73.1,71572.09,0.57,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-22,5838.57,5837.77,5840.27,5837.49,45331.02,0.5,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-22,444.54,445.28,446.96,442.83,55900.99,-1.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-22,75.7,75.1,76.79,73.12,19751.07,-0.23,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-22,5861.57,5861.51,5862.49,5860.22,36091.87,-1.81,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-22,450.08,449.9,451.82,449.25,26756.18,0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-22,73.41,74.22,75.16,72.64,33527.93,2.26,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-22,5731.86,5731.36,5733.03,5729.38,63482.86,0.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-22,448.34,448.97,449.39,446.72,34269.82,-0.26,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-22,74.58,74.27,76.4,73.67,53006.87,0.03,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-22,5850.14,5850.19,5852.14,5849.19,36506.89,-0.91,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-22,441.83,442.71,443.19,441.14,73727.62,-1.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-22,76.9,77.37,78.82,76.03,79416.11,1.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-22,5946.44,5946.72,5948.37,5945.37,67837,0.28,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-22,444.51,444.47,444.77,444.27,81452.85,-0.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-22,75.73,76.12,76.15,74.07,60644.49,1.4,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-22,5859.28,5858.72,5860.67,5856.93,97411.31,1.76,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-22,444.19,445.17,446.3,443.54,83398.3,2.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-22,74.36,74.2,74.58,72.25,37930.77,-0.05,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-22,75.89,76.39,77.21,74.43,72529.11,-2.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-22,5684.62,5684.97,5685.97,5684.4,71492.99,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-22,5696.97,5697.44,5699.41,5696.57,87994.39,-2.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-22,450.92,450.88,451.17,449.94,90472.13,0.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-22,441.35,441.32,441.64,441.07,10502.73,-2.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-22,73.85,74.13,74.3,73.52,26830.31,1.9,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-22,74.49,75.49,77.09,73.49,18363.06,-0.59,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-22,5944.98,5945.89,5946.7,5943.06,109749.77,1.32,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-22,5872.07,5871.09,5873.08,5870.26,48566.77,2.3,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-22,447.25,447.32,448.91,445.71,52667.14,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-22,455.3,454.49,456.2,453.89,30054.07,1.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-21,75.72,75.18,76.76,74.16,31961.6,-1.69,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-21,5672.23,5671.63,5673.34,5670.92,99127.63,-0.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-21,451.74,451.32,452.57,450.82,105989.88,0.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-21,77.27,76.64,78.05,75.18,71902.18,1.93,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-21,5776.79,5777.55,5778.76,5775.36,53162.94,0.37,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-21,458.55,457.98,459.31,456.74,41180.86,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-21,76.26,77.04,77.26,75.59,87473.03,1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-21,5726.12,5725.52,5726.28,5724.07,30756.17,1.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-21,453.59,452.95,454.22,451.45,70989.44,1.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-21,77.74,77.52,78.35,76.64,38464.84,1.01,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-21,5945.93,5945.28,5946.98,5944.28,16002.28,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-21,460.55,460.57,460.94,459.27,107076.58,2.96,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-21,77.24,77.82,78.9,75.56,58196.66,0.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-21,5664.57,5665.26,5665.35,5662.85,14684.54,-0.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-21,447.47,446.81,448.22,446.8,47895.09,-2.35,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-21,76.11,77.05,77.17,74.48,26377.31,-2.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-21,5865.07,5865.45,5866.34,5864.71,86754.38,-1.71,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-21,449.89,449.99,450.6,449.48,71472.75,-2.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-21,77.58,77.94,78.15,76.26,32654.34,-0.63,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-21,77.09,76.74,78.38,76.4,19427.61,0.47,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-21,5761.67,5762.41,5764.05,5760.18,38018.94,-0.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-21,5660.47,5660.87,5661.84,5659.06,58579.83,0.34,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-21,454.16,453.9,454.35,452.91,94647.32,2.02,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-21,444.15,443.79,444.49,442.12,47359.02,-1.03,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-21,74.98,75.92,76.49,74.14,93780.11,1.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-21,77.58,76.88,78.06,76.51,30053.06,-2.64,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-21,5822.96,5823.67,5824.38,5821.15,23849.02,1.37,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-21,5800.64,5801.2,5801.83,5800.24,107127,-1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-21,458.72,458.62,460.36,457.72,72769.78,1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-21,456.69,457.08,459.03,456.01,104145.59,0.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-20,78.19,78.19,78.74,78.07,72109.97,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-20,5910.26,5911.23,5912.36,5908.44,52133.9,2.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-20,459.75,460.09,460.94,458.17,37066.08,-1.13,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-20,78.6,77.88,79.13,77.27,58263.1,0.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-20,5837.08,5837.02,5837.89,5835.24,104197.1,0.66,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-20,444.12,444.06,445.7,442.92,35306.49,-0.48,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-20,74.52,73.78,75.04,73.06,11215.7,0.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-20,5836.01,5836.25,5837.26,5834.66,18848.09,1.84,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-20,441.49,441.84,442.02,440.71,99647.82,-0.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-20,77.77,77.92,78.34,77.27,102794.56,2.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-20,5776.31,5777.29,5777.81,5774.7,58779.62,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-20,455.34,455.56,456.33,455.25,80608.31,0.28,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-20,73.05,73.55,74.3,72.93,61730.79,-2.2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-20,5825.19,5825.19,5827.09,5824.95,18675.23,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-20,444.74,444.96,445.97,444.32,73098.21,-1.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-20,77.93,77.73,78.04,76.94,61237.42,1.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-20,5791.65,5792.17,5793.76,5789.77,97453.86,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-20,444.1,444.86,445.18,442.13,35657.65,0.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-20,77.67,77.75,79.62,77.61,94615.07,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-20,77.01,77.23,78.24,75.53,100277.06,0.59,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-20,5787.81,5786.85,5788.82,5786.66,97954.43,-1.45,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-20,5858.09,5858.26,5860.19,5856.94,84915.03,2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-20,455.76,456.56,457.64,453.86,85084.32,-1.03,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-20,444.98,444.96,445.39,443.42,48011.9,2.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-20,74.94,75.79,76.46,73.7,27272.35,2.95,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-20,75.74,76.06,76.87,74.13,65430.13,-2.08,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-20,5947.3,5946.86,5947.99,5946.11,87074.64,1.34,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-20,5936.26,5935.77,5937.85,5933.8,99339.38,2.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-20,457.87,458.63,460.41,456.62,33864.27,-1.5,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-20,449.52,449.37,451.1,447.67,91171.38,-1.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-19,78.01,77.87,78.09,76.94,15472.08,2.72,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-19,5813.07,5812.8,5813.97,5811.89,54252.94,-1.15,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-19,451.03,451.98,453.12,450.79,84184.92,-2.59,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-19,73.47,74.12,74.72,72.65,68721.14,2.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-19,5659.49,5658.85,5660.94,5657.24,82232.24,2.36,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-19,457.12,456.76,458.74,456.52,67971.61,2.92,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-19,76.16,75.18,76.69,73.76,22402.65,1.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-19,5902.42,5901.98,5904.37,5900.49,52726.32,-1.49,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-19,441.99,442.55,444.35,440.06,80665.23,-0.61,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-19,72.66,73.6,75.18,72.26,52945.97,-2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-19,5651.73,5651.03,5652.57,5649.93,87443.64,0.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-19,451.41,452.13,453.53,451.24,106519.56,-0.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-19,77.9,78.37,79.67,77.5,28988.15,1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-19,5705.01,5705.65,5706.77,5703.34,22254.62,0.45,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-19,441.41,441.16,443.35,439.28,25440.2,-2.08,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-19,74.49,73.68,76.31,71.81,101425.98,1.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-19,5665.67,5664.77,5667.56,5663.17,92995.09,1.21,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-19,453.96,454.01,455.99,453.42,68000.63,-1.78,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-19,75.8,74.84,77.6,73.74,79554.59,-0.38,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-19,76.75,75.9,78.62,75.19,72477.75,-1.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-19,5730.58,5729.84,5731.61,5729.6,63732.84,-0.37,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-19,5717.14,5717.35,5717.77,5715.94,41290.82,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-19,445.83,444.96,447.07,444.24,15604.65,-0.17,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-19,452.68,452.19,454.3,451.94,70083.24,1.97,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-19,75.42,76.41,78.01,73.53,16317.84,2.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-19,73.63,73.61,74.54,72.37,103719.79,-0.26,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-19,5755.68,5755.35,5757,5754.05,15538.38,-1.83,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-19,5791.35,5790.78,5792.61,5789.94,58050.64,0.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-19,456.86,457.63,458.01,456.44,75703.4,1.11,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-19,459.17,459.32,460.59,457.84,71035.68,-0.84,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-18,75.89,75.18,77.39,75.11,20226.42,-0.2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-18,5939.15,5938.34,5939.26,5937.56,72948.48,1.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-18,456.35,456.27,457.29,455.04,60783.34,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-18,75.59,74.75,76.48,74.48,45149.04,-2.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-18,5951.57,5950.82,5952.61,5950.51,92626.53,-0.22,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-18,460.22,459.5,461.46,457.69,39179.9,0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-18,75.95,75.75,76.6,75.17,41546.13,-0.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-18,5868,5868.07,5868.96,5866.08,39308.91,-2.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-18,453.01,453.68,455.51,452.57,88298.94,1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-18,76.37,76.95,77.71,75.7,48610.87,-2.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-18,5669.41,5670.29,5670.39,5667.54,66726.04,1.4,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-18,447.38,448.24,449.99,446.24,100154.78,2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-18,76.29,76.78,78.73,74.83,74168.47,2.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-18,5769.2,5769.29,5770.25,5768.61,72944.86,0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-18,456.18,456.8,458.4,455.53,12784.68,2.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-18,75.65,75.34,76.27,75.2,20548.22,0.45,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-18,5833.95,5834.46,5834.68,5832.5,92088.59,-0.33,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-18,444.99,445.01,446.09,444.14,69252.8,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-18,74.65,73.86,75.9,72.24,97382.97,0.14,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-18,75,75.75,76.7,74.59,25693.19,-0.31,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-18,5816.38,5815.43,5817.83,5815.09,22951.11,-2.8,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-18,5650.81,5651.39,5652.06,5649.73,73629.03,1.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-18,456.92,457.92,459.59,456.27,109582.07,-0.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-18,453.88,453.09,454.5,451.8,77335.16,0.03,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-18,73.62,73.66,73.94,71.65,42840.51,-2.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-18,77.76,78.39,78.61,77.2,24912.26,1.21,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-18,5882.96,5882.33,5884.15,5881.39,93113.78,0.7,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-18,5881.86,5880.92,5883.56,5879.18,48671.86,-1.26,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-18,458.22,458.64,459.34,456.54,26635.09,-2.56,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-18,447.45,448.1,448.76,447.38,20483.27,-0.19,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-15,74.95,74.98,76.4,74.77,51054.15,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-15,5893.36,5892.81,5893.63,5891.52,93384.08,1.23,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-15,457.41,457.14,457.72,456.26,53248.6,1.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-15,78.59,77.68,80.58,77.24,73020.57,-2.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-15,5899.29,5898.83,5900.23,5897,107629.51,0.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-15,451.04,451.61,452.33,449.84,90870.13,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-15,78.93,78.36,79.39,76.56,106135.33,-1.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-15,5782.73,5783.42,5785.41,5781.61,11459.43,2.78,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-15,441.47,441.61,443.02,439.87,30357.86,0.15,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-15,74.13,74.31,76.22,72.85,74764.67,-0.33,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-15,5655.06,5655.11,5656.92,5653.57,20053.31,-1.77,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-15,452.28,451.38,453.96,449.44,90739.91,2.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-15,77.75,77.96,79.65,77.24,105444.32,2.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-15,5805.49,5805.44,5805.67,5803.46,12878.91,1.05,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-15,445.07,446.01,446.3,443.33,89118.62,-0.59,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-15,77.42,77.33,77.53,76.03,52988.57,-2.85,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-15,5795.63,5795.11,5796.92,5794.84,96803.25,-1.5,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-15,457.74,458.13,459.44,456.13,43852.29,2.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-15,75.86,75.73,77.75,74.6,35243.64,-2.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-15,76.67,76.53,76.85,75.44,70792.08,1.18,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-15,5736.47,5737.31,5737.79,5734.97,102124.02,2.5,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-15,5879.17,5879.91,5881.12,5878.24,93046.68,-0.05,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-15,454.91,453.98,455.99,452.27,43916.66,0.56,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-15,444.92,445.06,445.46,443.9,56896.46,1.98,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-15,75.07,74.79,76.51,74.09,15969.74,2.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-15,76.42,75.53,77.58,75.21,27592.56,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-15,5911.8,5912.44,5913.54,5910.97,73622.87,2.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-15,5941.38,5941.63,5943.18,5939.68,46729.54,-1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-15,461.07,460.51,461.46,460.02,85771.23,-0.74,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-15,450.26,449.33,450.37,448.85,45673.14,1.32,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-14,73.48,74.15,75.47,73.26,87430.18,1.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-14,5872.84,5873.58,5874.98,5872.26,80270.37,0.22,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-14,455.43,455.61,457.22,453.46,26151.45,0.76,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-14,73.46,74.11,75.48,72.81,17991.83,-2.73,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-14,5861.96,5862.5,5862.77,5861.46,29683.15,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-14,460.96,460.01,462.9,459.56,47554.36,2.76,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-14,75.38,76.35,78.04,73.44,13455.49,1.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-14,5695.96,5696.17,5696.74,5695.22,68418.83,-2.97,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-14,451.52,451.62,452.45,451.24,89401.71,-1.54,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-14,77.52,77.56,77.68,77.36,61688.85,-2.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-14,5927.51,5927.35,5929.08,5927.12,21995.74,1.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-14,456.42,455.71,456.6,455.27,58626.23,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-14,74.23,73.68,75.84,73,36946.68,1.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-14,5808.88,5809.14,5811.03,5807.85,81873.61,2.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-14,445.97,445.1,447.81,444.34,93270.72,-0.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-14,78.42,77.66,79.68,77.36,44294.91,0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-14,5901.11,5900.21,5901.41,5898.63,79657.22,2.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-14,458.36,458.85,460.1,457.48,15141.63,-0.36,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-14,75.4,75.8,75.86,73.65,80860.85,-0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-14,75.42,75.12,77.04,74.15,95472.07,-1.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-14,5873.17,5873.28,5874.24,5872.41,22331.18,1.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-14,5837.02,5836.61,5838.04,5834.76,63652.04,1.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-14,447.28,447.8,449.31,446.71,105835.7,-2.95,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-14,440.96,441.93,443.66,440.33,45383.24,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-14,75.87,76.4,77.04,75.57,85275.7,2.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-14,73.9,74.87,75,72.09,90931.82,0.21,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-14,5653.99,5654.04,5654.83,5653.09,32930.66,-2.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-14,5689.53,5690.2,5691.07,5688.28,19961.69,0.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-14,456.89,457.74,458.82,456.45,109199.42,2.47,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-14,442.89,443.87,445.12,442.82,57368.13,2.63,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-13,75.74,75.7,76.52,75.27,28261.28,0.23,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-13,5785.78,5785.98,5787.33,5784.8,34117.62,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-13,441.58,441.97,443.83,440.35,85532.67,1.92,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-13,77.41,76.51,78.2,76.04,72700.02,-1.11,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-13,5652.54,5652.6,5653.77,5650.97,82894.32,-0.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-13,447.83,448.32,448.9,445.92,42552.63,-0.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-13,76.82,76.11,77.63,74.95,85457.77,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-13,5866.53,5866.21,5868.2,5865.36,30238.98,-3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-13,441.38,442.12,443.03,439.39,14005.3,2.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-13,77.99,77.72,78.82,76.65,26197.5,0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-13,5666.71,5666.35,5667.94,5665.47,48463.26,-1.46,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-13,445.5,445.82,446.87,445.05,104687.21,-1.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-13,74.52,74.59,76.22,74.14,109433.83,-2.37,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-13,5866.08,5866,5866.11,5864.81,83428.63,-2.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-13,447.46,448.3,450.2,446.39,51387.63,2.19,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-13,77.1,76.45,78.17,75.36,27182.14,0.46,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-13,5659.2,5658.68,5660.6,5657.59,74979.22,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-13,448.76,448.04,449.73,446.29,22516.47,2.43,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-13,75.57,76.46,77.53,73.99,53468.52,-1.15,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-13,74.97,74.76,76.36,74.07,23363.2,2.37,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-13,5758.23,5759.18,5759.23,5756.89,12905.63,1.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-13,5857.42,5857.05,5858.19,5855.09,92064.44,0.76,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-13,452.72,452.49,453.78,452.19,31613.14,2.22,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-13,456.1,456.17,457.89,454.69,61458.45,-0.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-13,78.51,77.97,79.01,76.87,27267.9,2.34,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-13,75.35,74.91,76.39,73.8,40254.79,2.82,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-13,5722.21,5722.42,5724,5720.29,63657.6,1.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-13,5859.02,5858.11,5859.41,5856.36,33240.56,2.48,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-13,451.47,450.83,453.15,450.51,55661.62,-0.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-13,454.08,453.24,455.86,452.33,85009.8,-2.17,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-12,75.49,74.88,75.77,73.09,94329.47,2.9,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-12,5692,5691.51,5692.71,5690.87,71776.16,1.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-12,457.86,457.84,459.59,456.67,29779.67,0.06,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-12,75.48,75.12,75.66,74.75,27752.59,1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-12,5704.88,5705.11,5705.13,5704.34,81965.47,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-12,447.25,447.81,448.62,447.2,99027.22,0.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-12,74.43,74.4,75.07,73.7,72011.91,-0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-12,5764.02,5763.74,5764.96,5763.66,19496.83,1.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-12,449.74,450.71,450.88,448.17,26645.08,2.25,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-12,76.12,76.43,77.14,74.25,81983.21,2.85,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-12,5745.11,5745.92,5747.36,5744.91,24239.04,-2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-12,460.54,459.71,461.04,458.33,36229.2,-0.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-12,75.02,74.39,76.2,74.16,10661.63,-1.56,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-12,5779.74,5779.89,5780.78,5777.97,86284.64,-0.14,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-12,457.61,457.6,458.56,457.1,74138.02,-2.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-12,74.55,74.73,75.8,72.84,27860.07,-0.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-12,5871.84,5871.53,5872.73,5869.67,51937.59,-1.25,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-12,456.99,456.14,457.37,454.3,86935.05,1.25,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-12,74.68,74.11,75.22,73.26,70002.7,1.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-12,74.84,74.87,76,74.25,108658.07,-0.45,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-12,5826.67,5827.04,5827.71,5826.54,50495.61,1.34,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-12,5902.77,5901.82,5904.37,5900.12,21973.52,-1.73,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-12,442.21,442.62,443.99,441.83,94801.76,1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-12,451.11,450.38,452.06,449.68,75645.49,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-12,77.48,76.51,78.92,75.16,52312.75,2.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-12,76.87,76.38,78.34,74.89,107206.02,-1.55,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-12,5912.86,5911.93,5914.8,5911.18,91321.29,-2.92,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-12,5710.63,5711.11,5712.72,5709.94,94877.04,2.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-12,448.19,448.97,449.58,447.29,43498.38,-1.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-12,454.49,454.69,455.47,452.55,94747.19,1.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-11,78.81,78.07,80.35,76.64,86301.2,0.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-11,5896.47,5896.45,5896.97,5896.27,70496.44,0.42,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-11,441.63,442.52,442.55,441.29,37258.93,-2.97,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-11,75.63,76.33,77.22,74.36,58245.52,-0.05,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-11,5848.35,5848.74,5850.58,5847.48,50641.28,-1.91,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-11,451.57,451.32,452.1,450.8,29471.55,0.35,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-11,75.8,76.42,78.32,74.78,108163.31,2.66,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-11,5843.89,5843.76,5845.31,5843.67,72989.51,0.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-11,457.81,457.98,459.17,456.51,40125.36,2.06,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-11,74.65,75.16,76.93,74.61,30086.88,-0.72,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-11,5688.01,5687.86,5689.07,5687.82,57312.98,-2.21,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-11,451.68,451.42,452.86,451.36,31498.97,1.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-11,78.59,77.95,78.74,76.68,76631.26,1.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-11,5808.34,5807.39,5808.6,5807.08,65484.69,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-11,459.75,460.3,460.65,459.07,95001.26,-0.2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-11,77.27,77.38,79.2,76.22,75722.94,0.47,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-11,5854.35,5853.68,5855.7,5852.9,25063.87,-1.34,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-11,442.7,442.15,443.85,441.46,63450.7,-2.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-11,76.13,76.86,78.07,74.31,91332.79,-2.96,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-11,77.03,76.76,77.22,75.54,87344.53,2.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-11,5837.23,5836.75,5837.65,5836.12,23221.55,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-11,5804.04,5803.09,5804.47,5801.72,74436.51,-1.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-11,459.41,459.24,459.45,457.46,64392.62,-1.72,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-11,449.74,449.13,449.99,448.16,52557.31,-1.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-11,74.88,75.1,76.49,73.85,41268.95,2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-11,73.7,73.63,73.9,73.02,26022.67,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-11,5853.67,5852.98,5854.42,5852.84,83515.51,-0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-11,5871.42,5870.52,5872.09,5869.19,42682.49,-2.9,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-11,441.81,442.03,443.05,440.77,101291.36,2.07,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-11,443.02,443.92,444.1,441.23,68803.92,2.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-08,76.97,77.62,78.15,75.39,42766.85,-1.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-08,5666.21,5666.5,5667.21,5664.35,78930.23,2,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-08,450.19,449.46,451.79,447.78,55672.43,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-08,75.96,76.36,77.75,74.96,43568.9,0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-08,5840.19,5840.86,5841.82,5839.04,18539.24,1.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-08,454.2,453.88,454.76,453.68,108618.05,-2.01,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-08,75.68,76.34,76.43,74.8,49515.49,2.04,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-08,5719.28,5718.53,5720.59,5716.84,72853.11,2.81,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-08,458.56,459.32,459.43,456.78,25585.28,2.87,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-08,74.1,74.65,75.99,73.27,45705.74,1.08,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-08,5873.01,5872.81,5873.19,5872.08,70105.67,0.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-08,445.14,444.2,446.51,443.16,77165.47,0.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-08,73.59,74.08,75.85,73.13,55040.81,2.11,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-08,5898.31,5898.73,5899.19,5897.35,15805.68,0.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-08,447.92,447.4,447.98,446.83,37734.34,-2.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-08,78.26,77.41,80.1,75.68,27917.7,2.04,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-08,5902.77,5903.64,5904.03,5901.63,34921.18,2.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-08,441.12,441.06,441.55,439.58,61918,-2.4,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-08,73.11,73.62,73.8,71.92,85333.13,1.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-08,73.03,73.9,75.27,72.29,57774.93,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-08,5879.08,5879.42,5880.85,5878.05,86860.96,2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-08,5724.51,5725.33,5726.9,5723.99,10292.3,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-08,441.67,442.52,444.45,440.09,81020.51,-1.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-08,445.25,445.45,446.25,443.58,22315.16,2.58,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-08,73.54,73.75,75.41,71.56,91126.3,-1.05,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-08,76.75,77.13,77.35,75.53,65945.95,0.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-08,5799.73,5800.73,5801.15,5799.64,28402.45,-0.6,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-08,5813.52,5812.84,5815.25,5812.83,85832.3,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-08,459.39,459.09,460.35,458.07,47908.64,1.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-08,450.76,450.12,452.27,449.92,73405.28,0.7,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-07,76.29,76.16,77.17,74.59,45915.5,2.09,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-07,5851.97,5852.13,5852.79,5851.32,36762.32,2.31,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-07,455.17,455.94,457.59,454.12,36585.85,-2.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-07,78.47,77.73,78.56,76.73,79453.89,1.18,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-07,5775.47,5776.18,5776.62,5773.69,108758.02,-1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-07,441.12,441.58,441.64,440.86,71586.07,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-07,75.09,75.22,75.24,74.24,105791.33,0.17,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-07,5735.78,5735.71,5736.32,5735,25785.63,-1.42,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-07,458.58,458.02,460.25,456.52,73205.22,0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-07,76.4,77.13,77.23,75.59,48419.05,-1.73,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-07,5703.76,5703.66,5704.49,5703.01,59236.05,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-07,459.2,459.19,459.32,459.13,73397.45,-2.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-07,77.51,76.79,77.75,76.3,63130.87,2.06,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-07,5864.67,5864.59,5865.3,5862.74,13077.34,-1.89,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-07,455.43,454.66,457.42,452.88,12261.58,-2.84,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-07,74.34,73.44,76.34,71.87,82158.8,2.28,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-07,5800.59,5801.34,5801.53,5799.24,85399.79,0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-07,454.19,454.42,456.05,452.39,65332.88,-0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-07,77.71,77.31,78.16,75.87,59090.41,-0.47,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-07,75.12,75.13,76.65,73.34,66750.93,-1.53,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-07,5944.47,5944.59,5946.52,5943.37,37201.01,-2.73,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-07,5856.13,5855.57,5857.9,5853.73,83348.79,0.41,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-07,443.72,444.07,445.19,442.67,40301.19,0.08,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-07,450.71,451.03,452.49,449.15,30814.95,0.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-07,74.87,74.12,75.76,72.72,20610.13,0.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-07,76.67,76.45,78.03,74.77,100838.09,1.6,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-07,5857.38,5858.08,5859.09,5856.5,57072.01,-2.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-07,5937.49,5936.95,5938.27,5936.88,58955.01,0.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-07,460.52,460.5,460.91,459.51,84758.64,-0.38,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-07,447.27,447.9,449.26,446.36,76660.43,0.74,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-06,74.21,73.65,74.77,73.27,23375.2,-0.47,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-06,5869.96,5870.6,5871.81,5868.42,77808.96,-2.74,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-06,442.71,441.72,443.31,439.74,99048.82,-0.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-06,77.44,76.76,78.16,75.66,33223.03,1.99,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-06,5888.25,5888.83,5889.54,5887.08,108135.8,-1.64,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-06,446.88,446.61,448.3,445.36,108000.41,1.05,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-06,77.82,77.22,78.26,76.15,24526.87,2.34,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-06,5831.99,5831.82,5833.96,5830.84,42528.2,-2.27,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-06,458.9,459.48,460.95,458.09,60767.38,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-06,72.67,73.47,74.49,70.83,98279.59,-0.17,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-06,5868.8,5868.17,5870.52,5868.13,44720.7,2.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-06,451.98,451.31,453.28,449.97,65545.32,2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-06,76.71,75.84,76.88,75.26,84727.79,-0.68,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-06,5873.88,5873.23,5875.47,5873.03,22958.7,-0.07,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-06,445.35,445.91,446.78,444.37,19677.75,0.29,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-06,77.01,77.96,78,76.84,59913,-0.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-06,5898.16,5899.14,5900.48,5896.21,85137.67,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-06,459.4,459.35,461.14,457.67,22776.91,2.97,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-06,79,78.28,79.17,77.09,95352.51,-1.65,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-06,77.65,78.35,79.54,77.14,67010.49,2.3,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-06,5748.44,5747.61,5749.74,5747.1,101640.29,0.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-06,5667.01,5667.97,5668.3,5666.12,86739.22,-1.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-06,455.41,454.43,455.6,453.04,47807.95,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-06,454.09,454.96,455.95,452.78,69470.14,-0.74,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-06,75.73,74.95,76.98,73.37,74241.67,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-06,76.66,76.18,78.62,75.36,65402.83,0.85,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-06,5724.78,5724.4,5726.63,5723.34,59509.87,0.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-06,5936.45,5936.14,5937.05,5935.35,44387.88,2.39,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-06,442.14,441.97,442.26,441.33,102992.79,2.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-06,460.38,459.78,462.36,459.66,20935.33,-0.94,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-05,78.94,78.3,79.68,76.32,95118.38,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-05,5783.85,5784.68,5786.51,5783.06,66809.09,-1.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-05,453.48,453.31,453.79,453.13,65822.74,-2.35,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-05,74.69,74.38,74.87,72.8,67373.29,2.38,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-05,5862.86,5863.08,5864.75,5861,58264.13,-1.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-05,441.58,441.4,443.47,441.22,13088.01,2.88,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-05,75.61,74.83,75.85,73.86,88567.73,2.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-05,5950.27,5949.39,5950.38,5947.63,10766.57,-0.4,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-05,441.41,441.03,442.54,439.55,57036.1,-0.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-05,78.49,77.75,80.18,77.53,39250.64,0.79,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-05,5801.1,5800.17,5802.19,5799.75,14700.41,2.14,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-05,444.64,444.16,446.54,443.95,93967.23,-0.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-05,76.42,75.6,78.17,73.94,31998.16,0.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-05,5693.76,5694.38,5695.25,5692.86,106435.94,2.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-05,452.94,452.91,453.37,451.71,82486.46,1.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-05,74.7,74.88,76.11,74.67,16586.58,1.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-05,5673.27,5672.96,5674.95,5671.18,15501.94,-1.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-05,452.8,452.22,453.89,450.4,36838.48,0,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-05,75.76,76.29,77.21,73.79,42609.71,-1.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-05,75.1,74.85,76.6,74.56,92755.88,1.68,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-05,5885.53,5885.28,5885.63,5883.55,87098.57,-1.05,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-05,5731.01,5730.46,5731.33,5729.55,106469.1,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-05,447.15,446.78,448.93,446.3,49074.58,-2.8,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-05,460.54,460.38,460.78,459.94,38746.61,0.47,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-05,78.7,77.98,79.87,76.48,26195.83,-0.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-05,76.76,77.36,78.28,76.1,43132.24,1.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-05,5842.02,5841.74,5842.46,5840.41,105877.78,1.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-05,5864.47,5864.61,5864.69,5862.97,90181.18,-0.09,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-05,458,458.93,459.32,456.82,12981.34,1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-05,458.32,457.48,458.42,455.7,33799.2,-2.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-04,76.78,76.18,76.9,75.07,61119.17,-1.04,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-04,5718.96,5718.84,5719.67,5718.13,36691.64,0.07,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-04,452.99,453.74,455.07,451.39,34390.61,-2.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-04,75.42,75.17,76.82,73.24,64607.8,-1.4,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-04,5661.28,5660.4,5661.67,5658.94,15713.11,2.9,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-04,456.61,457.31,458.63,454.67,25535.6,0.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-04,74.38,75.27,76.23,73.38,46729.75,-0.8,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-04,5685.63,5686.02,5686.85,5685.12,73022.18,2.83,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-04,453.58,453.53,453.84,452.93,56137.48,-2.07,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-04,77.02,77.32,77.77,76.94,98635.71,2.34,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-04,5924.7,5923.84,5925.14,5922.36,67833.11,1.79,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-04,444.69,444.31,446.05,442.95,91034.12,0.11,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-04,77.93,77.82,79.5,77.3,72895.86,-0.01,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-04,5758.82,5759.44,5761.04,5758.41,92440.75,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-04,452.38,452.37,452.49,452.35,97116.22,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-04,73.58,73.86,74.3,71.98,14770.03,-2.08,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-04,5720.82,5720.66,5721.21,5719.74,44727.77,2.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-04,441.87,441.43,442.78,441.3,107680.68,1.39,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-04,75.77,74.84,76.83,73.62,63433.68,1.28,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-04,76.1,76.43,77.6,75.07,71758.95,0.49,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-04,5834.22,5834.73,5836.35,5832.86,70168.81,1.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-04,5801.75,5801.99,5802.38,5799.85,98676.92,1.41,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-04,445.79,446.43,447.67,444.99,102166.43,0.63,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-04,456.18,455.2,457.15,453.71,83649.73,0.68,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-04,76.9,76.79,78.14,74.9,53258.07,-0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-04,74.4,73.65,75.31,71.67,94631.5,-2.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-04,5842.97,5843.56,5843.75,5841.36,94970.9,1.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-04,5763.31,5764.05,5764.78,5762.48,109752.05,-2.19,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-04,455.95,455.11,457.66,454.74,62249.35,1.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-04,455.56,455.08,456.49,453.36,12836.34,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-03-01,74.45,73.82,75.71,73.17,35938.52,-1.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-03-01,5917.3,5916.65,5918.17,5915.93,26316.96,2.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-03-01,454.68,455.37,457.15,454.46,70399.56,-2.11,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-03-01,74.59,73.91,75.92,72.18,26211.46,1.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-03-01,5885.71,5885.43,5885.88,5883.87,53317.4,-0.28,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-03-01,452.39,452.74,453.38,451.07,19104.34,-0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-03-01,74.24,73.56,75.21,72.39,106126.15,-2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-03-01,5899.32,5899.67,5899.8,5898.73,28333.5,0.43,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-03-01,453.18,453.77,455.65,451.72,68177.28,0.1,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-03-01,74.57,73.67,76.07,72.07,101237.74,-0.47,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-03-01,5820.7,5821.34,5821.96,5818.77,88798.4,2.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-03-01,453.72,452.78,455.34,452.42,91433.53,0.58,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-03-01,77.19,76.55,79.16,75.2,67479.57,2.78,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-03-01,5948.25,5948.21,5949.75,5946.69,52928.44,1.57,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-03-01,455.09,455.91,456.66,453.87,56483.61,-1.51,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-03-01,77.27,77.82,78.24,77.23,65403.43,-2.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-03-01,5867.66,5867.56,5868.05,5866.67,62057.89,-0.99,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-03-01,459.63,459.19,460.95,457.63,74436.15,2.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-03-01,76.61,76.32,76.73,75.04,21667.14,0.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-03-01,77.82,78.3,78.7,76.01,76029.98,-0.12,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-03-01,5944.25,5945.23,5947.04,5943.73,90646.38,0.31,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-03-01,5733.65,5732.66,5734.61,5730.71,15058.75,-0.67,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-03-01,451.79,451.66,453.6,450.86,69419.19,2.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-03-01,450.51,450.69,451.03,449.07,88579.47,-0.14,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-03-01,74.06,74.19,74.54,73.1,44347.98,-1.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-03-01,74.53,74.87,76.83,72.65,32028.87,2.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-03-01,5940.5,5939.88,5940.99,5938.12,48065.85,-0.88,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-03-01,5870.02,5869.61,5870.43,5867.71,35195.44,1.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-03-01,445.92,445.71,446.34,444.81,73642.44,-1.59,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-03-01,445.87,446.12,447.36,444.92,10551.79,-0.54,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-29,76.46,75.64,77.01,74.78,23202.31,2.97,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-29,5877.65,5877.56,5877.98,5876.22,45611.26,-1.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-29,449.54,448.93,450.08,448.45,24047.39,-2.65,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-29,75.64,75.01,76.52,73.07,52522,2.08,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-29,5857.66,5856.92,5858.15,5856.16,36297.49,1.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-29,459.44,459.26,460.57,457.95,18403.75,0.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-29,73.73,73.77,74.53,72.54,57037.51,-2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-29,5919.04,5918.06,5920.94,5917.82,60572.77,-2.44,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-29,448.45,449.26,449.73,448.42,90494.2,-2.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-29,78.47,78.22,78.51,78.07,20091.46,0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-29,5707.84,5708.39,5708.61,5707.09,25914.67,-1.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-29,441.1,441.4,442.93,440.24,36009.93,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-29,76.44,76.34,78.21,76.21,107490.82,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-29,5689.46,5689.97,5690.11,5689.46,48426.31,0.56,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-29,445.94,446.59,446.59,444.46,93034.29,0.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-29,76.76,75.99,77.87,74.44,54705.38,-2.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-29,5700.04,5700.71,5701.08,5698.58,103485.33,-0.42,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-29,452.02,451.08,453.45,449.81,103959.93,-2.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-29,76.69,76.73,76.94,76.51,60856.45,2.03,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-29,74.68,75.59,76.83,73.88,73764.36,-0.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-29,5887,5887.68,5888.4,5886.84,99083.07,2.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-29,5875.03,5874.68,5876.64,5874.02,55373.84,2.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-29,443.52,444.3,446.25,442.46,61347.94,-1.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-29,451.35,451.76,453.43,451.13,101702.79,-1.16,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-29,75.38,75.84,76.24,74.27,87860.28,-1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-29,75.74,75.14,77.12,74.09,11794.94,-1.61,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-29,5894.42,5894.08,5894.77,5892.2,88460.57,-0.79,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-29,5699.45,5700.41,5700.82,5698.38,102832.34,-1.89,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-29,451.12,451.25,451.57,451.03,68048.63,0.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-29,454.69,454.77,456.26,454.09,102142.54,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-28,77.19,76.81,78.97,76.3,18937.29,-1.08,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-28,5755.12,5754.77,5756.17,5754.63,19255.53,0.93,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-28,442.02,442.73,442.73,441.28,108547.98,-0.4,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-28,78.14,77.69,78.35,76.07,11779.7,2.4,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-28,5678.05,5678.58,5679.2,5677.02,34498.52,1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-28,459.61,458.86,460.3,458.84,109392.33,0.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-28,77.05,77.78,78.85,75.35,51906,-0.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-28,5936.77,5936.78,5938.11,5936.38,46650.9,2.38,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-28,459.21,458.28,460.59,457.5,96268.75,-1.95,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-28,76.31,76.95,77.93,74.52,32149.69,-0.37,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-28,5704.68,5704.56,5704.94,5703.01,38226.72,2.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-28,460.54,459.96,460.58,459.49,25783.41,-2.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-28,74.98,75.44,75.56,74.44,51407.19,1.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-28,5710.87,5710.44,5712.38,5708.51,12952.55,1.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-28,458.22,458.96,459.42,457.94,12230.44,0.79,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-28,77.62,78.22,79.37,76.44,81956.47,2.07,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-28,5821.48,5821.68,5822.29,5819.79,44960.41,1.48,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-28,448.86,449.82,450.06,447.95,94604.56,-0.74,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-28,75.4,75.16,76.87,73.66,89359.66,2.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-28,74.13,73.98,75.19,72.98,19319.78,-0.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-28,5766.63,5767.11,5767.44,5766.21,102390.34,-2.22,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-28,5697.4,5696.55,5697.7,5695.53,19629.8,1.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-28,457.72,458.5,459.49,457.06,79730.95,1.06,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-28,448.85,449.47,449.63,448.15,101082.89,-1.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-28,75.99,75.18,76.33,73.21,18195.48,2.3,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-28,76.56,76.86,78.84,76.3,85822.3,-1.56,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-28,5885.42,5886.06,5886.36,5883.52,60946.42,2.22,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-28,5894.02,5894.05,5895.48,5893.28,45851.24,-1.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-28,450.45,451.25,451.86,448.97,28599.29,0.77,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-28,458.05,457.92,459.52,457.35,49747.66,2.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-27,75.38,75.68,77.65,74.92,16161.99,0.74,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-27,5694.64,5694.84,5695.64,5694.18,36828.37,0.91,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-27,447.57,447.33,449.11,446.71,65387.79,-2.6,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-27,77.26,77.72,78.6,75.73,44755.53,-2.05,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-27,5810.67,5810.76,5812.08,5810.56,78731.24,-2.77,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-27,447.55,447.38,449.02,445.51,100475.52,1.13,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-27,76.02,76.59,77.68,74.26,14482.36,2.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-27,5819.72,5819.44,5820.73,5819.18,30747.9,2.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-27,448.88,448.44,449.2,446.75,103575.85,-0.55,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-27,73.77,74.11,74.42,72.96,92992.64,-1.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-27,5749.25,5749.97,5751.57,5748.67,33693.44,0.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-27,442.86,442.11,444.23,440.49,39545.56,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-27,77.07,77.6,78.22,75.08,49532.23,-1.4,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-27,5851.93,5851.79,5852.37,5851.12,18365.66,-1.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-27,443.89,443.61,445.6,442.3,95620.91,1.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-27,74.96,74.23,76.78,73.82,105155.74,1.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-27,5755.4,5754.58,5756.63,5753.29,14233.87,1.85,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-27,444.2,443.63,445.57,442.02,73851.97,-0.83,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-27,72.88,73.86,75.64,71.89,82567.48,0.69,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-27,74.91,75.46,75.47,74.31,36675.72,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-27,5848.16,5848.69,5848.72,5846.2,64869.35,2.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-27,5802.29,5802.92,5803.74,5801.58,34681.26,-2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-27,444.96,444.19,446.47,443.87,21539.7,1.2,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-27,443.34,442.84,444.62,442.08,24943.37,-2.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-27,75.61,75.05,77.43,74.74,70348.86,0.15,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-27,75.82,76.72,76.97,74.58,70712.59,1.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-27,5946.04,5946.89,5948.59,5945.09,68919.99,0.75,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-27,5758.89,5758.45,5759.1,5757.44,25678.29,1.88,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-27,458.77,459.67,461.52,457.7,66788.11,1.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-27,454.6,455.4,457.27,454.03,98433.92,1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-26,74.8,75.07,77,74.13,102530.16,-1.93,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-26,5873.64,5873.88,5874.31,5872.08,98275.31,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-26,445.42,444.91,445.64,444.57,102622.22,2.31,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-26,74.4,75.07,75.61,72.52,65482.05,0.45,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-26,5817.65,5818.35,5818.7,5817.52,40274.64,1.19,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-26,441.56,441.92,442.76,440.5,31703.88,1.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-26,77.36,77.39,77.71,75.44,54064.88,0.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-26,5811.34,5812.31,5813.21,5809.83,33743.51,2.33,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-26,459.84,460.34,461.64,459.26,12072.16,1.8,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-26,76.4,77.09,77.29,75.49,75503.88,2.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-26,5949.73,5950.43,5951.67,5948.32,72966.2,-2.05,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-26,454.74,454.63,455.51,452.77,41420.19,-1.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-26,77.61,77.73,77.99,76.44,63776.45,-1.95,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-26,5652.68,5651.89,5653.27,5651.39,28247.42,-0.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-26,450.53,449.58,452.1,447.71,56995.05,1.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-26,74.42,75.02,76.25,73.7,43897.37,1.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-26,5872.18,5871.36,5873.38,5869.92,109981.7,2.93,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-26,460.22,460.64,462.26,459.32,91408.77,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-26,75.91,76.77,77.1,74.38,50678.29,2.62,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-26,77.41,76.95,78.15,75.01,66844.64,-1.9,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-26,5675.31,5675.67,5677.17,5674.38,23051.41,-2.9,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-26,5686.46,5687.07,5688.64,5685.82,11364.73,2.91,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-26,444.23,443.37,444.79,441.87,21598.22,1.1,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-26,443.74,442.97,445.14,441.33,83135.34,0.66,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-26,75.56,76.1,76.94,74.73,42644.03,1.87,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-26,75.56,75.28,77.12,74.95,64856.67,1.65,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-26,5799.89,5799.85,5801.41,5798.98,34074.44,-2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-26,5706.44,5706.69,5708.29,5704.53,48359.29,-0.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-26,448.59,447.8,450.02,447.74,99073.93,-2.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-26,456.49,456.23,457.83,456.09,100935.57,-0.86,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-23,74.35,75.22,75.95,73.7,42040.37,2.84,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-23,5816.22,5816.1,5817.74,5814.4,22085.58,-2.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-23,454.88,454.01,455.59,452.38,91770.89,-0.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-23,76.11,76.77,77.46,74.28,101679.21,2.82,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-23,5788.4,5787.56,5789.35,5787.09,89783.29,-0.83,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-23,448.6,449.08,450.9,447.83,106540.33,1.22,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-23,77.59,77.6,79.21,77.13,14179.73,2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-23,5717.78,5718.33,5719.61,5716.9,44450.69,0.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-23,449.19,449.59,450.45,448.28,107852.08,0.14,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-23,74.68,75.08,76.6,73.91,14866.58,0.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-23,5916.9,5917.38,5918.88,5916.36,83938.44,2.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-23,450.95,450.82,451.63,449.34,32688.04,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-23,78.02,77.74,79.52,76.01,78156.52,0.64,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-23,5913.38,5912.62,5914.5,5910.95,100523.74,-0.97,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-23,453.78,454.33,456.06,453.22,98060.62,-1.68,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-23,75.88,76.02,76.15,75.49,107580.36,-2.89,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-23,5708.12,5709.08,5711.03,5707.47,59172.58,-2.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-23,445.1,445.87,447.35,444.07,19626.39,1.93,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-23,76.56,77.11,77.9,75,107819.35,2.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-23,75.62,75.92,76.38,75.05,58014.94,-1.09,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-23,5731.56,5731.92,5732.4,5730.45,105629.18,-1.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-23,5903.95,5903.39,5904.75,5903.37,46299.69,-1.52,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-23,441.71,442.67,444.37,439.8,13301.26,0.05,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-23,450.63,450.1,452.16,449.84,95434.51,-2.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-23,76.07,76.91,77.45,75.17,79298.05,-0.08,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-23,77.18,76.48,77.43,74.54,29359.15,-0.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-23,5820.13,5819.88,5820.92,5819.37,10410.04,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-23,5837.76,5837.85,5838.29,5835.82,33677.06,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-23,447.94,447.7,449.82,445.7,76773.98,-0.8,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-23,452.15,452.48,452.51,451.92,77175.92,2.23,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-22,77.13,78.11,78.67,76.92,75017.34,0.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-22,5872.44,5873.25,5873.42,5870.56,39464.28,2.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-22,460.04,460.57,461.23,459.1,65585.36,2.66,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-22,75.76,75.13,77.55,73.27,65925.29,-2.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-22,5894.16,5893.22,5894.64,5892.78,58436.83,1.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-22,457.61,458.61,460.34,455.79,44780.53,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-22,74.9,74.11,75.92,74.08,101309.34,0.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-22,5856.73,5856.16,5857.78,5855.79,56874.23,2.3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-22,442.96,442.67,443.84,441.66,63904.59,-2.85,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-22,76.8,75.85,78.44,75.5,67837.18,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-22,5846.59,5846.42,5848.24,5845.31,41566.04,0.45,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-22,454.58,454.63,455.49,453.25,11513.58,2.45,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-22,78.6,77.8,78.89,76.13,37541.48,0.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-22,5711.32,5712.01,5712.89,5710.99,82926.77,2.9,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-22,445.87,446.78,448.4,445.16,77793.3,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-22,74.22,74.33,74.82,73.24,83614.34,-1.95,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-22,5836.41,5836.95,5838.79,5836.24,10030.88,0.18,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-22,445.61,445.92,446.51,444.14,29534.27,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-22,76.61,75.66,76.64,74.87,41664.27,-1,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-22,72.9,73.71,75.27,71.06,46093.2,2.92,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-22,5735.35,5735.6,5737.21,5733.74,60347.58,1.86,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-22,5667.79,5668.07,5668.76,5667.55,66035.08,2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-22,449.92,449.49,450.17,447.74,64907.74,2.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-22,442.26,442.31,444.09,441.72,71851.23,-0.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-22,74,74.68,74.73,73.97,78459.22,-1.07,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-22,75.49,75.14,77.16,73.25,14749.68,2.7,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-22,5820.91,5821.47,5822.23,5819.55,33032.5,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-22,5732.23,5732.37,5733.05,5730.41,58449.45,0.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-22,441.17,441.27,442.23,440.05,106726.43,0.87,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-22,456.87,456.2,458.39,455.35,60796.35,1.62,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-21,74.58,74.59,75.06,73.28,67211.01,-2.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-21,5711.22,5711.87,5712.14,5709.82,42519.54,0.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-21,444.8,445.53,447.34,443.32,75521.92,-0.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-21,76.6,77.17,78.05,75.99,74432.2,-0.88,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-21,5813.41,5814.01,5814.24,5812.99,90037.12,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-21,453.8,454.43,454.67,452.28,96104.4,0.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-21,78.61,77.91,79.87,76.06,44039.4,-0.84,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-21,5902.54,5902.9,5903.46,5901.97,47891.58,1.2,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-21,457.17,456.27,457.83,454.68,86186.9,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-21,75.31,75.71,77.32,73.99,75025.41,-0.39,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-21,5918.91,5918.74,5920.09,5918.72,62769.17,2.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-21,446.8,447.34,448.03,446.26,94294.15,-1.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-21,78.12,77.54,78.39,76.77,32963.79,1.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-21,5874.77,5874.68,5875.19,5874.63,24398.19,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-21,455.41,455.93,456.74,454.8,36082.43,-0.6,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-21,75.06,75.62,76.89,74.82,36278.86,-0.23,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-21,5826.06,5826.73,5828.13,5825.75,69221.11,-0.21,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-21,452.44,451.59,453.23,450.92,79879.29,2.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-21,76.12,76.21,76.44,75.36,94034.22,-0.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-21,78.48,78.23,78.49,76.82,65376.06,2.96,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-21,5789.89,5790.87,5791.8,5789.07,50366.55,2.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-21,5782.72,5781.91,5783.47,5781.33,45802.46,-2.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-21,457.28,456.47,457.94,454.56,28167.97,1.49,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-21,440.65,441.03,442.77,439.02,50631.33,0.83,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-21,73.52,73.68,74.49,71.66,99954.12,-0.25,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-21,78.56,77.63,80.37,76.07,43649.42,-1.8,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-21,5703.91,5704.47,5705.32,5702.46,26793.09,-1.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-21,5904.17,5904.02,5906.02,5903.09,108507.96,1.91,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-21,443.32,443.4,445.24,442.35,87432.8,0.74,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-21,456.23,455.91,457.27,454.57,66058.94,-2.09,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-20,76.48,76.89,78.37,74.99,68733.23,2.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-20,5791.13,5791.47,5791.71,5791.12,76028.29,2.98,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-20,460.06,460.28,460.31,459.84,54410.17,0.76,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-20,77.41,78.08,78.9,76.31,93917.27,-2.31,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-20,5802.6,5801.66,5803.08,5800.55,99326.04,-1.69,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-20,445.82,445.88,446.33,444.94,63850.81,-0.79,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-20,76.42,76.31,78.17,75.54,98239.24,1.43,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-20,5836.62,5837.03,5839.02,5834.66,56408.25,1.59,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-20,459.9,459.32,461.89,457.39,38540.09,0.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-20,72.86,73.54,74.8,72.61,28132.67,-1.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-20,5890.93,5890.15,5892.34,5889.97,46456.12,1.31,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-20,446.12,445.53,447.61,445.46,80306.05,-2.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-20,76.11,76.4,77.07,74.31,106364.07,1.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-20,5892.38,5892.72,5894.14,5891.13,83491.34,-0.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-20,443.89,443.17,445.22,441.63,84362.28,-1.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-20,72.93,73.89,74.2,72.22,79305.77,2.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-20,5859.57,5858.66,5861.23,5857.06,95393.28,2.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-20,450.92,450.61,451.63,450.58,37662.13,1.5,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-20,73.88,74.75,75.97,72.08,64573.4,1.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-20,76.47,77.14,78.09,76.33,27230.26,0.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-20,5819.64,5820.6,5822.25,5817.65,17231.89,-0.15,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-20,5679.49,5679.38,5680.35,5678.21,47800.06,1.77,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-20,447.58,447.5,449.09,446.5,98470.18,-0.01,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-20,443.54,443.32,443.97,443.19,38812.76,2.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-20,76.07,76.58,77.55,75.76,77812.13,0.86,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-20,76.73,76.41,77.11,75.7,78344.92,-2.32,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-20,5908.04,5908.02,5908.5,5907.96,90753.17,0.08,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-20,5882.77,5881.96,5884.49,5880.62,99856.54,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-20,455.73,455.66,456.69,454.45,80123.75,2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-20,447.4,446.55,447.49,446.07,55138.28,2.14,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-19,76.31,75.81,78.1,75.18,81757.45,2.61,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-19,5666.76,5665.89,5667.22,5664.6,50252.35,1.62,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-19,459.76,459.24,459.94,458.53,29631.69,0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-19,75.24,76,77.44,74.48,28304.63,-1.32,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-19,5950.76,5950.06,5951.06,5948.32,77051.95,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-19,442.95,442.98,444.3,442.9,28195.03,0.75,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-19,76.83,76.01,77.88,75.81,81898.84,0.24,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-19,5786.45,5787.13,5787.57,5786.08,28664.37,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-19,453.83,453.41,454.77,452.49,96262.05,0.93,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-19,76.34,75.81,76.83,75.21,102374.96,-2.49,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-19,5704.6,5704.32,5705.62,5703.82,29345.43,-0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-19,441.88,442.4,444.27,441.11,47090.5,-0.67,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-19,76.67,77.6,79.41,76.62,80734.72,1.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-19,5772.03,5771.31,5773.01,5770.35,88174.9,-0.18,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-19,445.57,446.44,446.85,445.36,38198.89,2.57,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-19,76.53,77.2,77.25,76.23,11368.47,1.09,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-19,5730.08,5729.75,5732.02,5728.88,55912.18,-1.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-19,459.45,460.21,461.17,457.58,98881.17,0.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-19,75.27,75.67,76.86,75.09,79053.83,2.51,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-19,76.93,76.16,77.31,75.93,37114.77,-0.93,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-19,5782.9,5783.8,5785.03,5782.19,16683.94,1.47,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-19,5930.32,5931.25,5931.55,5928.35,68291.83,-2.88,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-19,456.77,456.53,457.12,455.94,96245.63,0.64,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-19,446.43,447.16,447.23,445.28,88649.75,-0.35,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-19,74.07,73.99,74.11,73.47,43616.1,-2.45,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-19,74.5,75.09,75.57,74.37,10098.73,0.33,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-19,5678.41,5678.12,5679.09,5676.54,63780.03,0.43,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-19,5777.21,5776.85,5777.74,5775.93,73631.19,-0.04,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-19,442.11,441.55,443.08,440.01,59180.26,2.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-19,453.39,453.14,454.59,451.83,86355.78,-2.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-16,77.96,77.07,79.46,76.1,77853.59,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-16,5880.44,5881.13,5881.28,5880.38,22660.99,-2.27,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-16,456.03,457.01,458.81,455.01,45990.36,0.07,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-16,73.96,73.61,75.78,73.02,80936.85,-2.95,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-16,5780.17,5781.05,5781.37,5779.53,45806.73,-0.01,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-16,442.39,443.05,445.04,441.72,20036.92,0.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-16,75.52,75.47,76.78,74.47,31617.53,-2.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-16,5839.03,5839.24,5839.95,5837.49,37013.29,0.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-16,443.82,443.89,444.77,442.08,33688.86,2.94,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-16,76.96,76.6,78.22,76.53,50550.16,2.58,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-16,5842.47,5842.43,5843.45,5841.88,106356.19,-0.83,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-16,445.9,445.64,445.96,443.98,95358.33,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-16,76.2,76.37,77.29,74.63,33368.52,2.48,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-16,5826.82,5827.68,5829.39,5825.27,103160.66,2.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-16,457.36,456.45,457.99,454.92,46740.65,0.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-16,77.53,77.89,78.12,76.36,56075.85,1.01,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-16,5878.87,5879.26,5880.7,5876.91,14932.12,-2.6,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-16,442.05,441.68,442.1,441.55,37478.93,-2.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-16,74.69,74.44,76.14,73.14,79102.76,0.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-16,74.02,74.57,74.92,73.99,85578.25,2,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-16,5833.25,5832.61,5834.33,5830.94,19145.98,2.08,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-16,5658.78,5658.36,5660.47,5658.24,64035.55,-1.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-16,457.11,456.76,457.31,454.85,10804.66,2.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-16,443.51,443.42,443.74,442.56,79300.34,1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-16,75.03,75.52,77.03,74.43,91078.05,0.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-16,73.97,74.56,75.62,72.99,97843.84,2.22,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-16,5709.61,5709.44,5710.02,5707.5,42912.3,1.13,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-16,5690.6,5691.22,5691.66,5689.77,13462.14,0.54,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-16,457.48,458.05,459.95,456.2,97151.5,1.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-16,451.15,451.07,452.02,449.28,49526.39,0.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-15,74.7,74.1,75.86,72.78,92241.03,0.45,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-15,5855.9,5855.1,5856.77,5853.89,16953.2,-0.75,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-15,458.01,458.74,459.62,456.75,69059.23,-1.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-15,78.13,77.26,79.75,76.22,90041.54,1.22,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-15,5789.45,5789.89,5790.68,5789.41,38500.8,2.24,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-15,448.77,448.47,448.89,447.91,32454.73,-1.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-15,74.93,74.48,76.85,73.4,79382.93,-2.32,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-15,5774.06,5773.58,5774.12,5773.58,89770.24,2.64,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-15,441.4,440.83,442.02,440.08,108997.93,-1.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-15,75.01,75.66,76.14,73.95,47626.28,-2.41,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-15,5938.12,5937.86,5939.98,5936.62,83500.16,-2.3,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-15,447.93,448.25,450.17,447.53,99661.78,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-15,76.01,76.32,76.79,74.67,40712.15,-2.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-15,5920.55,5920.71,5920.94,5918.95,105523.99,0.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-15,444.96,444.18,445.07,443.72,106790.01,-2.03,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-15,76.43,76.7,76.75,75.54,59693.84,-2.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-15,5914.06,5914.4,5915.33,5912.64,26025.44,-0.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-15,454.25,454.55,455.11,452.63,26586.81,2.07,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-15,77.8,78.03,78.41,77.54,94378.99,1.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-15,76.52,77,78.59,75.05,40854.23,1.66,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-15,5698.07,5698.11,5699.18,5696.22,57480.86,2.95,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-15,5923.77,5924.67,5925.9,5923.65,28394.63,1.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-15,458.01,458.71,460.4,457.6,105656.26,0.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-15,449,448.8,450.01,447.68,28087.04,-0.18,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-15,75.23,75.18,75.58,73.95,83494.5,-0.72,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-15,75.38,75.78,76.23,73.82,71827.12,-0.47,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-15,5745.81,5744.82,5746.97,5743.14,99649.36,-1.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-15,5891.28,5891.16,5892.16,5890.24,60981.11,2.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-15,452.43,451.99,452.48,451.94,49621.24,-1.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-15,457.76,458.34,459.66,456.21,24287.85,-2.61,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-14,77.04,76.36,78.38,74.51,64152.93,1.52,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-14,5869.83,5868.94,5870.85,5867.75,62701.18,0.67,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-14,455.96,455.62,456.23,453.84,40631.59,1.2,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-14,77.58,78.13,78.4,77.38,26100.74,-1.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-14,5706.81,5707.63,5708.81,5705.76,61216.66,2.34,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-14,455.18,454.41,455.27,452.54,99237.58,-2.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-14,73.15,73.9,75.21,72.49,56418.58,2.59,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-14,5909.7,5908.86,5911.6,5908.29,107814.96,-2.73,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-14,444.18,445.03,445.68,442.44,15824.35,-1.67,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-14,77.58,77.38,78.75,77.16,71862.25,-2.65,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-14,5886.23,5885.67,5887.46,5885.61,46619.65,-1.22,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-14,459.72,460.67,461.64,458.42,103064.94,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-14,74.45,73.95,76.27,72.05,98896.32,1.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-14,5681.28,5681.04,5682.38,5679.47,98071.23,0.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-14,447.2,447.56,448.81,446.07,103081.53,-0.87,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-14,75.59,74.98,77.23,73.87,48874.23,-1.39,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-14,5747.23,5747.62,5748.4,5746.74,54940.2,1.06,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-14,451.52,451.29,452.67,450.03,29650.04,1.49,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-14,76.52,77.43,77.62,75.48,24988.02,0.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-14,75.45,75.65,75.76,74.14,103516.92,-0.07,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-14,5730.72,5730.23,5731.14,5730.05,80658.73,1.39,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-14,5695.36,5696.21,5696.33,5693.64,89238.63,2.39,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-14,446.1,445.68,447.11,443.93,32069.22,1.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-14,443.82,442.96,444.81,441.82,108387.16,2.65,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-14,77.42,76.82,78.21,75.78,42745.43,2.51,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-14,75.48,75,76.32,74.1,62259.4,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-14,5753.43,5754.18,5754.26,5752.81,26756.63,1.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-14,5824.24,5823.65,5824.85,5822.36,25381.53,1.86,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-14,441.76,441.79,442.62,440.93,10576.29,1.79,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-14,448,448.37,449.83,446.37,42882.36,-1.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-13,75.37,74.44,76.27,73.16,96262.19,-1.87,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-13,5694.46,5693.48,5695.5,5691.98,94056.17,2.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-13,457.43,458.3,459.7,455.47,72302.25,-0.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-13,73.47,74.45,75.46,71.65,20548.14,0.53,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-13,5850,5849.83,5850.81,5849.78,108320.36,2.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-13,458.12,458.52,460.01,456.78,61281.75,-2.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-13,78.04,77.42,78.96,75.68,14048.45,-1.53,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-13,5828.88,5828.5,5830.44,5827.83,106265.47,-1.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-13,450.78,451.49,451.68,450.07,80181.51,0.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-13,75.89,75.47,77.09,74.09,54172.96,-1.11,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-13,5887.39,5887.23,5889.12,5885.68,72709.85,-0.01,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-13,449.35,448.66,451.2,446.66,41731.38,2.55,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-13,77.15,76.92,78.17,75.93,100396.47,1.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-13,5806.91,5807.59,5809.24,5806.2,95308.46,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-13,450.59,450.05,451.88,449.07,17034.83,1.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-13,78.01,77.14,79.62,75.96,85696.34,1.52,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-13,5690.81,5689.82,5692.67,5688.95,12925.53,-1.96,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-13,452.89,453.52,454.91,451.71,88262.64,2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-13,74.67,73.74,75.18,72.68,60068.04,2.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-13,76.13,75.68,77.47,75.23,16824.42,-0.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-13,5754.9,5755.16,5755.41,5754.43,90080.76,2.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-13,5738.16,5737.72,5739.8,5736.01,14261.72,1.11,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-13,451.52,452.47,452.59,449.65,81355.12,2.7,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-13,443.53,443.34,444.38,441.97,13606.02,2.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-13,73.81,73.59,74.17,71.64,100422.81,-1.22,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-13,74.43,74.09,75.58,72.48,43879.89,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-13,5873.24,5873.64,5874.57,5873.22,57839.58,-1.17,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-13,5902.67,5903.46,5905.17,5900.84,57553.41,1.1,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-13,457.06,457.35,458.55,455.87,13728.49,2.12,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-13,442.74,441.78,444,440.25,69988.73,-0.58,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-12,73.99,73.97,74.12,73.79,98383.58,2.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-12,5660.39,5659.76,5661.82,5659.38,13632.23,-1.71,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-12,451.19,451.75,451.94,450.4,73288.59,-1.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-12,76.43,76.33,77.88,74.42,22218.56,0.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-12,5896.69,5896.66,5898.03,5894.68,15916.17,2.65,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-12,455.56,455.69,457.65,454.86,55839.37,2.15,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-12,79.07,78.08,80.77,77.36,78574.53,-1.71,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-12,5799.65,5799.54,5800.98,5799,45021.22,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-12,443.26,444.11,444.94,442.12,79413.42,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-12,75.66,75.55,76.03,73.98,85876.86,-1.1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-12,5766.26,5765.93,5767.75,5764.41,15244.75,-1.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-12,444.42,444.2,444.47,443.56,27742.83,2.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-12,76.5,76,77.82,74.23,55820.61,-0.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-12,5826.84,5827.83,5828.09,5825,68219.92,0.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-12,452.24,452.9,453.85,450.74,102483.59,-0.38,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-12,75.32,76.03,76.49,75.19,22167.93,0.7,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-12,5703.66,5702.86,5705.18,5702.59,70161.28,-1.16,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-12,458.44,458.7,458.76,457.91,59745.31,-0.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-12,73.57,74.25,76.17,73.13,77158.59,0.7,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-12,77.1,76.95,78.33,75.32,89648.43,0.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-12,5702.36,5703.24,5703.89,5701.84,53753.5,2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-12,5730.71,5731.39,5732.67,5730.17,96072.19,2.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-12,447.53,446.86,448.96,446.66,80096.61,2.21,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-12,453.65,454.48,454.55,451.9,48361.64,1.07,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-12,77.23,76.78,77.96,75.82,22983.48,-2.19,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-12,75.91,76.83,77.8,75.88,29650.15,-1.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-12,5895.36,5894.72,5896.51,5893.39,68686.12,0.82,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-12,5945.65,5946.63,5948.21,5945.48,26367.07,1.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-12,458.83,457.87,460.33,457.3,96251.47,-1.4,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-12,459.53,458.73,459.74,458.14,81301.59,-2.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-09,75.9,76.74,77.96,74.14,33410.24,0.33,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-09,5912.83,5912.34,5914.39,5911.03,31839.26,-1.49,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-09,441.77,442.51,443.25,440.51,79310.45,1.38,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-09,74.92,74.95,75.06,73.65,27855.55,2.37,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-09,5784.69,5784.66,5786.52,5783.51,92365.15,2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-09,455.08,455.52,457,453.1,32871.14,1.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-09,74.23,74.27,74.9,72.41,17250.39,0.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-09,5856.37,5855.67,5858.26,5855.13,85165.85,0.26,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-09,453.6,453.63,454.67,452.27,92108.53,0.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-09,74.84,75.44,76.33,73.14,55589.06,1.13,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-09,5880.98,5880.73,5881.11,5878.99,20754.39,0.29,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-09,449.54,450.45,452.36,448.83,17383.06,-0.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-09,74.93,74.01,75.63,72.74,42182.46,1.22,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-09,5778.59,5779.22,5780.34,5777.08,102172.64,-1.55,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-09,441.19,441.87,443.42,440.39,55165.63,2.2,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-09,77.78,76.8,78.22,75.91,15148.72,2.1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-09,5779.54,5779.34,5779.59,5778.15,75462.1,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-09,450.41,449.49,452.1,448.33,109660.06,2.37,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-09,74.87,74.92,75.9,74.76,40655.38,-0.37,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-09,76.16,76.49,78.47,74.22,107368.51,-2.15,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-09,5887.97,5888.29,5889.23,5886.88,97169.47,-2.92,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-09,5685.83,5686.09,5687.14,5685.12,87317.4,-1.08,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-09,452.48,451.69,453.5,451.64,83124.39,-2.19,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-09,445.65,445.79,446.93,444.08,101404.3,-2.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-09,72.9,73.35,74.76,72.71,98300.18,1.74,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-09,75.62,75.68,77.31,75.57,45965.45,-1.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-09,5894.07,5893.4,5894.38,5891.67,79635.8,2.52,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-09,5691.6,5692.2,5693.45,5690.34,33720.34,-0.22,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-09,448.8,448.98,449.8,447.12,13244.5,-0.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-09,443.85,444.05,444.98,442.3,89876.1,-1.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-08,74.28,73.33,74.98,72.2,38951.97,-1.59,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-08,5786.87,5786.7,5787.27,5785.76,33060.52,0.97,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-08,444.29,443.45,444.6,443.19,53437.83,0.72,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-08,76.55,75.81,78.17,75.09,27718.88,1.56,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-08,5684.29,5684.04,5684.89,5682.07,25579.52,-1.96,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-08,452.44,452.38,453.32,452.14,42018.84,-0.3,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-08,76.29,75.66,77.56,74.04,20030.79,-2.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-08,5787.42,5788.01,5788.7,5786.57,45549.25,1.89,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-08,457.37,457.32,459.25,455.6,81515.18,-2.7,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-08,75.33,76.31,77.17,74.39,68631.1,0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-08,5661.76,5661.07,5662.94,5660.83,92305.08,-1.48,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-08,448.81,448.18,448.9,446.49,67194.38,1.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-08,74.85,75.36,76.77,74.68,32172.29,2.16,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-08,5778.08,5777.7,5779.43,5775.82,104488.86,2.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-08,455.28,455.31,456.65,455.28,52411.31,0.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-08,75.64,75.64,76.16,74.13,24925.24,-0.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-08,5695.83,5695.67,5696.97,5694.58,92457.76,-0.11,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-08,456.42,457.06,458.61,455.87,104391.08,-2.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-08,76.7,75.9,78.59,74.66,51141.57,-1.35,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-08,73.57,73.33,75.37,72.04,25204.02,2.95,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-08,5868.43,5869.37,5870.99,5867.39,95047.55,2.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-08,5656.97,5656.13,5657.25,5655.67,104758.63,-2.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-08,455.05,455.71,456.5,453.17,91092.97,0.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-08,454.51,454.42,455.55,453.5,20163.7,1.99,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-08,74.03,73.94,75.88,72.26,40733.29,1.33,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-08,75.82,75.49,76.98,75.37,68534.64,0.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-08,5794.01,5794.46,5794.5,5792.98,94993.57,-1.93,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-08,5755.44,5756.13,5757.49,5754.13,102106.16,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-08,441.55,440.99,442.08,439.59,71369.14,1.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-08,442.67,441.7,443.1,440.89,27869.36,0.12,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-07,75.94,75.5,76.35,74.72,94013.62,0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-07,5709.99,5710.64,5711.73,5709.81,100214.36,-0.51,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-07,455.17,454.71,456.57,454.47,72851.38,0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-07,76.49,75.86,77.42,74.64,39209.85,-1.92,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-07,5867.72,5867.26,5869.34,5866.73,86640.34,-0.4,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-07,449.26,448.45,450.42,446.62,65733.12,-2.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-07,76.88,76.81,77.18,75.46,101671.14,1.17,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-07,5736.02,5736.51,5737.62,5735.69,108322.82,-0.13,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-07,441.22,441.75,442.55,440.88,105269.88,1.57,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-07,77.4,76.98,79.21,76.01,62018.78,-2.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-07,5782.33,5781.95,5783.42,5780.65,94499.8,-0.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-07,461.32,460.44,461.58,459.84,33783.2,-0.05,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-07,73.97,74.68,75.35,72.1,80169.24,1.04,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-07,5818.66,5819.41,5820.73,5816.91,43496.72,-1.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-07,455.63,455.42,456.45,455,17617.92,2.14,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-07,76.04,75.05,76.62,73.14,66164.97,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-07,5685.69,5686.28,5686.74,5685.6,85308.58,0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-07,446.88,447.79,447.99,445.52,96260.62,-1.87,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-07,74.64,75.54,76.2,73.88,90767.33,0.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-07,75.34,75.38,76.67,73.85,48891.32,2.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-07,5768.07,5767.77,5769.23,5767.22,48009.88,-0.49,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-07,5933.6,5932.98,5935.36,5931.02,86712.05,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-07,457.7,458.44,460.02,456.81,40458.75,-0.34,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-07,444.58,444.66,445.96,443.85,57225.67,2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-07,76.9,77.44,79.25,74.98,106272.78,-0.91,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-07,74.16,74.04,75.28,73.69,53465.63,-0.31,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-07,5950.4,5950.17,5950.46,5948.57,103315.81,-2.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-07,5831.19,5831.31,5831.71,5829.87,81377.74,-1.08,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-07,446.36,445.98,448.2,444.83,23774.12,0.73,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-07,444.28,443.34,445.58,442.57,92091.01,-2.46,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-06,76.58,75.97,77.53,75.54,94196.38,2.52,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-06,5861.96,5861.1,5862.9,5859.16,77016.77,0.45,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-06,445.34,444.44,445.48,444.43,60822.63,-0.54,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-06,76.9,77.34,77.68,75.67,58045.74,-2.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-06,5880.04,5880.14,5880.3,5879.84,80015.62,-0.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-06,442.58,443.54,444.73,440.67,54432.78,2.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-06,74.35,73.5,75.18,72.83,101037.92,-0.18,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-06,5726.29,5726.1,5727.65,5725.28,88332.45,1.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-06,451.88,452.38,454.17,451.04,99248.94,1.32,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-06,73,73.86,75.28,71.26,60269.99,0.3,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-06,5939.92,5939.48,5940.01,5939.29,83696.06,-0.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-06,446.64,446.85,447.91,445.23,15868.2,-1.9,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-06,73.05,73.78,74.87,72.26,72645.45,2.25,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-06,5821.21,5820.83,5822.15,5820.04,34669.82,2.54,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-06,455.26,455.64,456.27,455.06,60685.53,-1.97,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-06,73.35,74.31,75.76,71.6,83807.67,2.44,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-06,5807.27,5808.09,5808.13,5806.71,36683.48,-0.65,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-06,450.91,451.14,451.82,449.65,50832.85,-1.66,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-06,74.91,74.78,74.92,73.18,83534.42,0.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-06,75.76,75.87,76.1,75.49,70422.39,1.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-06,5866.33,5866.2,5866.8,5864.21,37371.23,-0.14,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-06,5943.87,5943.43,5945.26,5943.21,88301.44,0.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-06,445.98,445.58,447.86,445.16,18779.01,0.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-06,454.44,454.08,454.65,452.1,45368.79,2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-06,77.91,77,78.69,75.35,24128.81,2,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-06,77.53,78.1,78.31,76.54,18452.73,-2.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-06,5776.48,5776.61,5778.02,5774.75,12370.83,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-06,5798.72,5798.49,5798.77,5797.53,44324.18,0.29,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-06,456.19,455.61,457.86,455.47,53696.72,-0.88,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-06,445.65,444.78,446.61,442.93,38418.12,2.22,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-05,77.09,77.47,79.35,75.65,94543.73,0.44,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-05,5826.23,5827.03,5827.07,5826.16,42847.56,-0.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-05,445.63,446.49,447.17,444.72,17099.27,2.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-05,74.09,74.56,74.68,73.01,45776.25,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-05,5666.93,5667.9,5669.23,5666.35,10894.48,-2.59,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-05,460.51,459.64,462.22,459.12,61613.13,2.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-05,74.75,75.33,75.76,73.85,19582.48,0.06,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-05,5891.63,5892.55,5894.29,5891.12,100193.22,0.74,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-05,457.65,458.5,460.35,457.28,28959.77,-1.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-05,74.38,75.11,76.21,72.58,62670.26,1.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-05,5850.01,5849.19,5851.82,5848.34,62444.89,1.97,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-05,454.89,454.4,456.61,452.47,11497.67,2.54,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-05,76.63,76.39,77.52,75.79,76103.93,1.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-05,5697.96,5697.49,5699.72,5695.76,38848.39,-0.39,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-05,443.59,442.78,445.39,441.77,58371.47,-0.32,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-05,73.01,73.2,74.76,72.31,84024.09,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-05,5748.15,5747.5,5748.82,5745.92,46761.56,-1.87,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-05,443.94,444.23,445.23,442.07,43341.8,-1.88,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-05,77.19,76.48,77.96,75.88,109054.08,-0.21,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-05,75.01,75.03,75.28,74.04,98091.42,-2.85,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-05,5835.46,5834.95,5836.93,5834.04,50605.07,-0.68,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-05,5691.7,5692.09,5693.77,5690.08,27763.37,-1.95,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-05,459.34,458.57,460.42,456.93,15593.77,0.95,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-05,453.12,452.45,453.95,452.34,13730.54,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-05,75.37,76.14,77.86,74.52,32415.27,-2.68,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-05,73.44,74.03,75.72,72.36,90952.64,-0.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-05,5939.85,5939.74,5941.07,5939.61,47390.61,2.01,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-05,5707.5,5707.18,5707.79,5706.89,69421.87,0.56,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-05,449.18,448.79,449.91,447,46882.88,2.35,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-05,459.35,459.09,459.73,457.18,104135.83,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-02,76.1,75.83,76.53,74.77,49824.36,-1.13,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-02,5837.48,5837.73,5838.62,5836.13,75256.09,-0.52,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-02,445.85,446.01,447.17,444.09,96280.28,0.87,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-02,74.31,74.02,76.22,73.38,47565.92,1.44,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-02,5655.58,5655.45,5656,5654.49,80074.8,-1.98,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-02,455.56,454.95,456.05,454.14,76754.51,1.45,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-02,75.82,75.79,77.65,74.58,64548.66,-2.45,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-02,5752.91,5752.66,5754.35,5751.1,21255.12,0.18,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-02,443.16,442.79,444.76,441.86,46792.2,1.76,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-02,76.1,76.77,78.23,74.89,22277.93,-2.69,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-02,5856.51,5855.61,5857.41,5853.62,66363.49,-0.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-02,450.38,450.9,452.82,449.02,70589.26,-1.07,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-02,76.56,76.92,78.44,74.79,62991.87,-1.69,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-02,5903.19,5902.24,5903.77,5900.49,56113.21,-2.41,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-02,448.74,448.73,449.46,446.8,98060.46,2.94,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-02,73.51,73.73,75.54,73.12,102407.65,0.35,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-02,5748.29,5747.81,5749.17,5746.47,60527.29,2.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-02,455.36,456.32,457.7,455.12,91627.84,-2.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-02,75.09,74.62,77.04,74.34,10120.29,-1.67,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-02,77.49,77.12,77.84,76.98,77008.89,1.62,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-02,5867.68,5868.22,5869.84,5866.81,52404.64,-1.79,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-02,5792.27,5792.92,5792.96,5791.71,50407.77,1.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-02,450.36,450.49,451.39,450.07,54601.45,2.82,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-02,442.37,443.31,445.15,441.84,24726.14,2.77,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-02,75.85,75.29,75.9,73.69,34620.24,-2.26,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-02,78.54,77.8,80.22,76.93,65831.45,2.86,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-02,5903.87,5904.69,5904.87,5901.96,20123.38,2.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-02,5721.99,5721.47,5723.86,5721.39,66059.66,-1.38,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-02,448.87,449.29,450.39,448.06,71896.05,-1.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-02,444.96,443.98,445.42,443.9,22953.07,0.85,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-02-01,77.06,77.82,79.08,76.52,96591.72,1.49,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-02-01,5664.93,5665.28,5666.74,5663.45,38123.39,1.16,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-02-01,444.11,444.22,445.62,442.94,69501.94,2.98,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-02-01,76.58,77.4,78.7,75.69,18704.17,0.01,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-02-01,5682.15,5682.13,5682.32,5680.32,83185.62,1.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-02-01,460.47,460.56,462,459.34,15710.77,0.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-02-01,74.77,75.7,75.78,73.28,80664.25,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-02-01,5925.67,5926.56,5927.37,5923.87,27756.73,0.93,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-02-01,441.25,441.84,442.34,440.83,54155.88,2.71,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-02-01,75.84,75.97,77.47,75.26,77192.63,2.48,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-02-01,5771.54,5771.13,5772.39,5769.26,39004.37,0.66,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-02-01,453.32,453.27,454.97,451.91,46658.22,2.42,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-02-01,77.16,77.92,79.62,76.52,63673.5,2.87,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-02-01,5684.06,5684.95,5685.92,5682.36,91832.17,2.8,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-02-01,450.46,450.65,451.33,448.89,103125.72,0.86,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-02-01,78.39,77.56,79.34,75.66,49100.32,2.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-02-01,5680.24,5681.12,5681.84,5679.61,69291.72,-1.73,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-02-01,452.22,451.44,452.48,451.08,97459.65,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-02-01,72.99,73.83,75.05,71.67,49623.02,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-02-01,73.32,73.13,73.88,71.39,60509.52,0.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-02-01,5907.44,5908.34,5910.31,5906.05,10813.71,2.06,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-02-01,5937.93,5937.4,5938.92,5937.14,77128.3,-1.79,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-02-01,441.34,441.07,442.94,439.44,75087.56,0.85,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-02-01,450.65,451.49,452.37,449.28,63827.63,-0.95,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-02-01,75.5,75.63,76.18,74.78,72052.43,1.71,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-02-01,77.9,77.53,78.01,76.63,96450.26,-1.1,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-02-01,5894.89,5894.95,5895.01,5892.98,99968.76,-1.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-02-01,5901.52,5900.74,5903.39,5899.81,56573.82,1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-02-01,442.34,441.59,442.74,440.19,18988.74,1.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-02-01,446.69,446.14,447.37,444.87,106940.12,0.28,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-31,75.59,75.24,76.69,74.64,68947.02,-0.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-31,5881.54,5882.44,5884.3,5880.28,44189.8,-1.29,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-31,447.94,447.85,448.66,447.38,24458.51,-1.77,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-31,76.5,77.06,78.79,74.9,51094.43,-0.16,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-31,5947.22,5948.03,5948.13,5946.97,92093.09,0.17,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-31,457.59,458.21,458.88,456.33,88798.79,-2.06,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-31,76.35,75.88,77.07,73.92,98155.47,-1.78,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-31,5906.95,5906.29,5907.57,5906.23,46056.68,-0.75,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-31,457.74,458.11,458.99,456.89,93354.56,2.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-31,75.96,76,76.81,74.8,52109.06,1.4,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-31,5770.76,5770.68,5772.04,5770.21,81574.93,1.86,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-31,454.68,455.2,456.82,454.44,83302.1,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-31,72.48,73.43,74.13,71.6,74380.03,-0.61,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-31,5867.76,5867.88,5869.14,5867.07,20458.85,-0.12,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-31,451.82,452.71,453.92,450.35,59063.61,-1.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-31,77.05,76.2,77.17,75.89,39935.64,2.67,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-31,5818,5817.93,5818.8,5817.73,75425.26,0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-31,456.62,457.19,457.65,455.06,20347.03,1.42,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-31,74.33,75.23,76.31,73.24,52578.71,-1.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-31,74.25,74.86,76.16,74.13,56788.23,-0.97,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-31,5875.71,5875.85,5876.21,5874.27,45463.33,1.75,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-31,5744.79,5745.65,5745.9,5744.19,25504.6,0.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-31,459.08,458.79,459.61,458.2,56114.85,0.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-31,450.9,449.92,451.28,448.79,84355.35,1.55,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-31,77.33,76.91,78.59,75.04,82364.06,-1.1,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-31,77.68,77.9,78.82,76.7,68129.93,-2.72,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-31,5822.94,5823.66,5824.48,5821.14,34491.61,-1.53,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-31,5780.67,5780.23,5782.3,5779.57,41060.94,-1.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-31,447.51,446.74,449.11,446.18,91808.83,-2.39,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-31,441.35,440.83,443.33,440.03,17883.29,-1.66,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-30,76.38,77.05,78.6,75.09,55029.46,1.93,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-30,5943.01,5942.38,5943.03,5940.52,35486.54,-1.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-30,453.62,454.11,454.26,452.25,39891.28,1.43,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-30,77.02,77.92,78.68,76.88,71177.82,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-30,5775.47,5776.3,5777.42,5774.33,66991.26,-2.11,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-30,450.99,451.73,452.45,449.45,20692.34,2.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-30,77.29,77.86,78.37,75.73,46582.5,-1.35,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-30,5806.37,5806.59,5807.77,5806,108292.13,1.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-30,454.57,455.52,457.01,454.01,92119.31,0.89,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-30,77.45,77.03,79.27,75.23,34906.44,0.44,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-30,5703.58,5702.98,5705.18,5701.66,51958.41,-1.74,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-30,450.93,451.24,452.38,449.22,35017.66,1.72,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-30,76.06,76.08,77.04,75.41,61238.15,-0.18,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-30,5685.85,5685.7,5686.4,5684.89,61131.32,-2.42,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-30,443.73,444.23,444.44,443.64,45925.46,1.24,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-30,74.21,73.95,75.56,72.37,30571.29,2.75,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-30,5875.56,5875.42,5876.85,5873.7,42532.11,0.68,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-30,450.68,449.79,451.48,449.23,99417.23,2.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-30,74.71,73.99,76.67,73.44,11349.96,1.57,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-30,78.18,77.68,79.08,76.54,26242.52,-0.21,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-30,5731.68,5731.92,5733.37,5730.75,42879,-1.99,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-30,5723.1,5722.7,5723.79,5722.55,84030.22,-0.61,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-30,447.21,448.15,448.79,446.74,55151.85,-0.96,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-30,459.27,458.6,460.35,456.97,11979.21,-0.51,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-30,75.79,75.2,76.98,73.84,102865.39,-1.56,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-30,75.92,75.32,77.2,75.1,79306.42,-0.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-30,5832.77,5832.39,5834.35,5830.54,73793.47,2.89,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-30,5766.98,5766.01,5767.15,5765.89,87213.85,2.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-30,450.46,451.12,453.07,450.08,58932.79,-2.11,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-30,455.68,455.06,455.81,454.05,60306.06,1.55,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-29,72.99,73.39,74.16,72.58,88651.18,-2.92,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-29,5707.54,5708.53,5708.82,5707.3,17163.83,-2.66,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-29,442.27,441.42,443.89,439.73,48451.02,1.67,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-29,75.31,74.67,75.87,72.81,12836.29,1.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-29,5768.36,5768.84,5768.95,5766.47,74344.64,0.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-29,447.14,448.13,448.77,447.04,20888.32,1.59,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-29,75.35,75.44,75.73,75.11,80194.85,-0.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-29,5754.02,5754.09,5754.78,5752.82,81066.82,0.21,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-29,445.87,446.46,447.01,444.34,43983.48,2.04,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-29,76.93,77.46,78.11,76.75,91267.26,0.91,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-29,5686.3,5686.46,5688.06,5684.5,55314.01,1.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-29,443.05,442.32,443.93,440.47,100368.93,2.93,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-29,73.21,73.37,75.17,71.65,98486.22,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-29,5870.36,5870.9,5871.96,5869.15,16862.68,0.72,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-29,447.26,447.55,447.91,446.77,66060.11,1.89,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-29,78.17,77.23,79.27,75.51,88952.25,-2.78,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-29,5695.96,5695.32,5697.34,5693.63,49096.23,0.57,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-29,452.19,452.94,453.37,450.88,93951.35,-0.06,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-29,74.76,75.37,75.68,73.23,103748.29,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-29,73.72,74.12,75.68,72.73,51292.72,0.78,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-29,5797.66,5798.04,5799.25,5797.42,31044.82,-0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-29,5727.01,5726.75,5728.67,5726.1,35885.9,1.87,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-29,443.14,443.89,445.14,443,70731.78,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-29,460.71,459.8,462.55,459.79,71428.04,0.23,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-29,74.44,74.12,75.65,73.27,92260.08,0.23,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-29,76.69,77.05,78.93,75.93,36678.66,2.69,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-29,5657.4,5657.28,5658.89,5657.06,27059.57,1.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-29,5824.62,5825.06,5826.03,5823.53,86960.89,0.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-29,445.83,445.19,446.96,443.74,94001.56,-1.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-29,446.46,446.35,447.48,444.91,55231.02,-1.31,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-26,75.5,76.09,78.07,75.29,30281.89,-1.99,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-26,5926.61,5925.87,5927.35,5925.64,83838.74,-2.4,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-26,457.21,456.24,459.08,455.12,44338.01,2.62,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-26,74.86,74,75.23,73.65,107580.79,-2.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-26,5851.26,5850.55,5852.98,5849.55,31514.57,1.74,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-26,457.74,457.02,459.13,456.46,84214.26,-0.8,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-26,74.89,74.7,75.22,74.57,98533.68,-1.98,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-26,5675.34,5674.78,5677.05,5674.75,72305.35,1.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-26,458.53,458.56,460.4,457.79,27884.94,2.95,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-26,75.46,74.51,77.16,73.72,47674.45,1.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-26,5869.25,5870.25,5872.09,5868.24,17080.35,1.94,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-26,453.63,453.93,455.93,452.96,103343.92,1.47,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-26,72.37,73.17,73.27,71.33,94603.6,-0.57,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-26,5738.2,5738.81,5740.13,5737.21,77557.12,2.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-26,459.79,459.29,460.96,458.56,106450.13,2.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-26,75.09,75.71,77.45,73.79,12579.72,2.93,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-26,5867.57,5866.63,5867.66,5866.36,45908.94,1.47,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-26,458.89,458.54,459.3,457.67,13885.6,2.56,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-26,77.11,77.01,79.1,75.16,37261.22,-0.14,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-26,74.87,74.5,75.71,73.99,95113.84,2.35,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-26,5853.83,5853.97,5855.76,5853.6,47414.1,1.24,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-26,5716.19,5716.29,5716.74,5714.99,46572.68,-2.01,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-26,441.09,441.05,441.33,440.95,26338.41,0.73,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-26,457.91,458.68,460.38,457.6,66527.44,1.48,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-26,77.19,77.39,77.87,75.92,18555.27,0.06,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-26,73.72,73.37,74.22,71.98,79797.69,-1.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-26,5947.57,5948.56,5949.85,5946.18,97146.01,2.2,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-26,5805.21,5805.56,5807.16,5803.74,34657.15,0.01,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-26,457,457.39,458.31,455.11,11836.66,0.67,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-26,449.11,449.93,450.82,447.3,11033.05,2.4,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-25,74.48,74.22,75.38,72.83,44179.32,-0.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-25,5739.11,5739.12,5740.34,5738.54,34005.85,2.83,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-25,448.77,449.17,449.22,447.46,25229.93,-2.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-25,73.4,74.21,75.21,72.5,29859.83,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-25,5930.09,5930.61,5931.42,5929.2,28117.76,2.29,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-25,449.36,450.2,451.3,447.73,55650.12,2.62,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-25,73.8,73.34,74.72,72.96,88461.83,-1.65,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-25,5887.9,5887.73,5889.78,5886.94,42277.67,3,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-25,448.64,447.84,449.57,446.46,81093.4,-0.35,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-25,74.94,74.3,75.03,73.13,107514.9,0.7,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-25,5840.27,5841.23,5841.42,5838.6,60522.47,-2.11,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-25,457.57,457.04,458.95,455.1,68686.8,-0.22,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-25,72.89,73.01,73.1,70.97,18400.97,-2.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-25,5782.32,5782.87,5783.47,5780.91,84215.7,-0.27,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-25,450.12,450.65,451.13,449.35,44413.17,0.13,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-25,72.91,73.87,75.68,72.61,58556.96,0.31,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-25,5694.66,5694.99,5695.27,5693,86837.68,2.74,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-25,451,451.79,452.84,449.75,22916.82,-1.01,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-25,76.95,76.85,77.58,76.77,71027.04,-1.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-25,76.85,77.63,77.83,75.13,32281.7,1.26,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-25,5686.95,5686,5687.53,5685.69,98391.69,0.1,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-25,5744.79,5745.23,5746.68,5742.84,79797.38,-2.58,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-25,457.12,457.41,457.52,456.47,107761.7,2.27,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-25,459.94,459.11,460.39,457.95,37509.12,-2.75,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-25,73.06,73.89,74.86,72.4,72457.53,-0.37,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-25,75.44,75.87,77.35,74.66,106695.6,2.06,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-25,5735.57,5735.73,5735.78,5734.95,103938.64,-1.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-25,5711.15,5710.33,5712.68,5709.99,14717.88,-2.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-25,445.69,444.69,446.21,443.49,23899.09,0.91,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-25,453.46,452.89,454.07,451.21,91651.62,-2.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-24,74.49,74.37,75.18,72.91,89579.55,1.31,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-24,5884.9,5884.94,5886.44,5882.96,69938.25,0.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-24,450.53,450.76,452.71,449.97,90411.35,1.64,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-24,77.8,77.04,78.73,75.42,58032.18,0.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-24,5858.99,5859.1,5859.9,5858.4,78046.38,-2.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-24,452.07,451.39,452.94,451.18,98522.69,-2.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-24,74.03,74.65,75.95,72.33,43590.52,1.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-24,5791.93,5791.05,5792.89,5790.36,103609.47,-0.29,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-24,440.89,440.59,442.21,439.12,29160.43,1.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-24,75.96,76.9,77.06,75.47,69640.66,-0.59,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-24,5759.92,5760.33,5760.79,5758.1,53661.52,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-24,442.72,442.02,444.52,440.06,104637.99,-1.51,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-24,76.39,77.05,79.02,75.03,83558.38,2.05,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-24,5926.06,5926.23,5927.51,5924.6,37064.43,-0.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-24,454.7,455.52,456.7,454.17,54403,-2.25,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-24,73.91,74.91,75.69,73.67,64152.67,2.9,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-24,5914.09,5913.99,5914.79,5913.24,60764.6,0.44,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-24,454.82,455.66,456.59,453,91566.5,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-24,75.29,75.49,75.5,73.73,108621.03,-2.46,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-24,75.8,75.93,76.28,75.74,91657.05,0.86,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-24,5751.92,5752.63,5754.09,5751.09,47594.21,-0.2,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-24,5669.32,5668.47,5670.53,5667.07,95002.98,0.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-24,449.99,449.2,451.2,447.26,99222.21,0.98,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-24,448.59,447.63,450.03,445.64,32749.41,-1.86,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-24,76.79,76.45,77.88,76.31,63091.43,-1.62,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-24,75.97,76.04,76.36,75.49,14465.35,-2.29,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-24,5799.5,5800,5800.42,5797.65,74578.35,0.04,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-24,5772.73,5773.12,5774.93,5770.82,48197.57,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-24,452.54,452.75,454.46,452.39,28202.63,1.94,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-24,444.18,444.7,445.31,442.52,96993.41,-0.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-23,75.38,74.99,75.44,73.13,49541.26,-2.52,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-23,5850.36,5851.12,5851.69,5848.42,97095.1,-2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-23,454.08,453.09,455.93,453.04,65225.1,0.39,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-23,76,76.38,77.75,74.22,77157.47,0,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-23,5731.63,5731.5,5732.64,5730.44,77299.4,-2.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-23,451.75,451.85,452.94,451.02,18589.8,0.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-23,76.41,76.04,78.28,74.91,62418.6,1.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-23,5932.78,5932.12,5933.21,5930.9,97028.39,-0.68,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-23,442.04,441.14,442.31,439.79,16269.35,2.34,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-23,76.01,75.04,77.81,73.06,67143.68,0.81,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-23,5735.76,5735.67,5736.44,5734.11,24684.19,-2.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-23,452.59,452.57,452.66,450.85,95235.78,-0.34,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-23,74.7,75.68,77.45,74.09,75376.22,1.97,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-23,5818.83,5818.89,5819.18,5817.75,70058.27,0.43,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-23,450.98,450.71,452.22,448.92,95147.57,-1.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-23,74.4,73.63,75.15,72.19,96886.56,2.88,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-23,5849.46,5849.1,5849.95,5848.84,28425.64,1.04,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-23,452.6,452.14,453.65,450.39,61218.65,0.81,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-23,75.39,74.61,75.85,73.96,97749.83,-2.26,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-23,77.44,77.33,77.8,76.34,39066.73,1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-23,5770.44,5769.55,5771.05,5767.55,90096.85,-2.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-23,5908.71,5908.7,5910.71,5907.86,16160.31,-2.82,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-23,459.18,459.5,460.4,457.61,43007,-2.68,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-23,448.82,448.08,450.14,446.92,69704.64,0.21,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-23,75.18,75.52,77.13,73.73,80218.31,2.32,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-23,74.61,75.07,75.93,74.48,81652.17,-2.07,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-23,5813.03,5813.41,5814.9,5812.06,80245.97,-0.71,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-23,5784.57,5784.67,5786.18,5783.38,72768.58,-2.85,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-23,441.09,440.54,442.63,438.88,37495.38,2.9,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-23,446.9,447.17,448.94,445.74,52382.16,1.2,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-22,72.36,73.35,74.25,71.76,52626.53,-0.43,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-22,5694.63,5694.72,5694.92,5692.81,39143.92,-0.46,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-22,454.56,454.11,455.23,452.75,35289.6,-1,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-22,77.85,77.14,78.03,75.79,44305.58,2.59,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-22,5775.56,5776.04,5777.11,5774.34,100574.48,1.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-22,441.36,441.27,441.89,441.03,85166.81,2.77,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-22,77.14,77.84,78.59,76.67,85939.07,1.91,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-22,5756.22,5757.04,5757.36,5755.58,56388.87,2.09,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-22,452.54,452.71,453.93,451.2,48124.5,2.81,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-22,77.3,77.94,79.91,75.3,105132.43,-2.32,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-22,5683.17,5682.44,5684.27,5681.99,27484.07,-0.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-22,453.92,454.55,454.68,453.02,60320.65,-1.27,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-22,75.83,75.63,77.24,74.55,68656.25,2.31,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-22,5847.63,5848.28,5850.24,5845.96,25962.22,0.83,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-22,446.78,446.67,446.95,446.31,101284.04,-2.01,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-22,76.19,76.85,78.67,75.87,59436.9,1.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-22,5798.33,5798.9,5799.33,5797.21,41592.14,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-22,459.83,459.62,459.85,459.05,16133.75,0.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-22,76.81,76.91,78.71,75.57,11425.04,1.18,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-22,74.52,73.96,75.48,73.05,28961.31,1.6,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-22,5760.48,5759.89,5762.07,5758.83,52137.45,1.54,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-22,5748.45,5749.44,5750.68,5747.17,79746.2,1.93,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-22,452.85,453.76,454.44,451.82,64382.51,-0.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-22,456.54,456.83,457.14,456.23,58633.63,2.59,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-22,73.26,74.01,74.99,71.97,28450.01,1.48,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-22,75.51,75.83,76.63,73.8,57686.65,-0.37,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-22,5904.47,5905.39,5907.31,5904.11,68332.64,-0.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-22,5721.19,5720.48,5722.5,5719.62,105265.04,-0.57,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-22,457.88,458.69,459.9,455.99,64184.59,2.81,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-22,459.86,459.53,461.45,458.23,48029.07,1.44,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-19,76.6,75.74,77.27,74.71,51760.24,-2.12,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-19,5865.78,5865.01,5866.03,5863.96,69665.91,-1.1,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-19,451.44,450.94,452.82,448.95,59498.33,0.45,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-19,75.96,76.35,77.67,75.47,41916.86,-1.5,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-19,5691.88,5691.31,5692.74,5690.34,84747.6,2.04,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-19,455.94,456.45,457.18,455.08,53577.36,-2.54,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-19,74.23,73.4,76.03,71.5,102848.5,-0.02,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-19,5864.81,5865.51,5867.02,5864.75,11472.32,-2.19,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-19,455,455.3,457.21,454.51,69181.79,-1.02,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-19,75.39,74.71,76.17,73.45,39119.56,1.92,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-19,5835.92,5835.25,5836.36,5834.69,28139.89,-0.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-19,448.07,447.58,449.76,447.09,18642.8,0.76,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-19,74.23,73.48,74.82,72.86,47004.34,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-19,5860.29,5859.46,5861.13,5859.12,44225.16,-2.85,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-19,459.13,458.26,459.73,457.97,105683.13,2.31,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-19,76.03,75.09,77.88,74.28,54843.08,-0.76,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-19,5890.21,5891.12,5891.43,5888.27,50294.65,1.24,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-19,448.93,448.14,449.62,446.26,94944.42,1.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-19,75.71,75.41,77.22,73.41,33261.21,2.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-19,73.26,73.34,74.56,71.96,25021.2,2.55,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-19,5800.72,5801.26,5802.71,5799.27,83671,0.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-19,5799.27,5798.5,5799.88,5797.65,56655.03,-0.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-19,445.74,445.27,446.15,443.84,37156.75,2.38,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-19,458.82,457.9,459.12,457.17,17361.05,-1.36,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-19,74.27,73.61,74.94,72.1,63717.35,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-19,78.34,77.36,80.23,77.34,38479.29,1.41,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-19,5832.75,5832.97,5833.27,5831.39,35354.23,1.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-19,5652.33,5652.46,5653.04,5651.88,23420,-1.87,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-19,443.66,443.34,444.2,442.07,82915.76,0.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-19,453.6,453.75,454.58,453.25,53146.33,0.72,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-18,75.32,75.13,75.47,73.36,108310.32,-2.7,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-18,5810.84,5810.23,5811.03,5808.84,78365.23,-0.05,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-18,442.41,442.2,443.8,442.15,78577.72,-2.25,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-18,76.92,76.11,77.95,75.89,61521.1,0.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-18,5654.96,5654.15,5655.29,5653.45,67288.77,0.6,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-18,453.1,452.33,453.36,451.15,87961.29,1.04,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-18,74.03,74.3,74.89,73.13,39975.25,0.05,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-18,5813.29,5812.95,5814.74,5811.21,30036.7,-1.07,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-18,441.29,441.43,442.24,440.88,16213.29,-1.3,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-18,75.89,76.64,76.81,75.09,34711.36,-2,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-18,5947.88,5948.69,5950.03,5947.82,63749.67,-2.52,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-18,450.6,449.68,452.22,449.42,74818.51,-2.84,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-18,75.09,74.34,75.53,73.52,68102.89,-2.15,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-18,5823.53,5822.73,5824.57,5820.93,13942.39,0.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-18,459.9,459.92,461.4,458.04,19302.93,-2.48,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-18,75.94,75.49,76.92,73.53,80687.23,2.51,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-18,5854.49,5854.87,5854.88,5852.77,44895.13,-0.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-18,445.98,446.23,447.14,444,60162.9,0.1,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-18,76.99,77.78,78.3,75.78,86692.14,0.34,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-18,73.69,74.46,75.72,73.52,79743.45,-2.27,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-18,5883.31,5882.89,5884.04,5882.29,94613.77,2.67,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-18,5926.99,5926.63,5927.57,5926.29,61112.08,1.82,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-18,444.67,445.49,447.36,442.95,27268.59,0.45,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-18,449.27,448.45,451.23,447.39,93281.04,1.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-18,77.62,76.95,79.55,75.3,70252.74,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-18,73.25,73.08,74.93,72,67113.61,2.25,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-18,5770.98,5771.23,5771.76,5769.29,21324.54,0.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-18,5754.16,5754.59,5756.04,5752.79,68187.04,-0.97,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-18,456.94,457.65,459.43,455.44,101555.82,1.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-18,454.43,455.09,455.41,453.9,37761.52,1.13,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-17,75.36,74.66,75.6,73.63,54960.08,-1.18,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-17,5662.73,5663.08,5664.96,5661.39,63638.15,-2.06,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-17,455.58,456.13,457.41,455.28,43682.95,-1.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-17,75.67,76.22,77.96,74.04,35816.44,2.28,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-17,5864.78,5864.6,5865.03,5863.53,71250.68,0.44,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-17,447.23,448.09,448.33,445.47,49787.98,0.47,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-17,73.85,73.19,74.6,72.66,26597.27,2.38,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-17,5764.41,5764.04,5764.99,5762.79,33016.24,1.16,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-17,447.47,446.94,447.72,446.31,73359.22,1.39,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-17,78.31,77.66,79.13,77.5,89418.06,2.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-17,5934.71,5934.81,5936.13,5933.58,33541.06,-0.93,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-17,445.1,445.82,446.01,443.51,88943.39,-2.74,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-17,76.59,77.32,79.19,76.1,48612.02,-0.63,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-17,5836.48,5836.43,5838.11,5835.48,68713.61,0.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-17,453.42,452.48,455.15,451.89,68990.34,-2.06,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-17,75.49,74.54,77.12,73.39,101661.91,1,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-17,5907.05,5907.26,5908.79,5905.97,18630.68,-2.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-17,441.18,440.73,442.92,440.43,70591.69,1.85,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-17,74.98,75.08,76.36,74.49,63906.07,1.8,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-17,74.44,74.58,75.11,73.01,42781.75,0.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-17,5927.37,5927.41,5928.2,5926.32,86011.96,2.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-17,5899.28,5899.45,5900.61,5898.62,74029.68,2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-17,443.44,443.58,444.48,442.69,11816.92,2.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-17,457.85,457.82,459.41,457.45,15283.31,-1.76,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-17,73.24,74.05,74.72,72.83,82675.96,-0.64,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-17,74.63,75.58,76.08,73.09,20044.59,2.01,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-17,5698.3,5697.41,5700.19,5696.13,68471.34,-0.33,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-17,5836.9,5837.31,5838.34,5834.96,101215.26,2.55,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-17,453.75,453.4,455.4,452.15,91014.68,-2.99,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-17,457.32,457.73,458.34,456.52,86579.13,-2.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-16,72.81,72.98,74.21,71.36,40896.71,0.95,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-16,5860.88,5860.62,5861.14,5859.3,101724.23,2.69,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-16,458.77,458.66,459.2,457.69,87723.07,-0.91,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-16,76.4,76.05,78.28,75.13,89004.75,2.09,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-16,5791.2,5791.68,5792.72,5789.69,31212.9,2.97,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-16,445.14,446.1,447.16,444.47,103055.97,-0.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-16,74.65,73.86,75.78,73.81,103733.26,1.49,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-16,5853.53,5854.44,5855,5852.94,66636.86,2.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-16,442.52,442.7,444.5,440.8,60205.62,-1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-16,74.95,75.56,77,73.91,78675.52,0.71,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-16,5807.85,5808.73,5809.48,5807.12,31554.15,-2.87,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-16,446.37,446.31,447.25,446.19,105889.78,2.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-16,73.97,74.15,76.03,73.41,58609.52,2.5,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-16,5713.39,5712.79,5713.74,5711.27,83069.29,1.69,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-16,446.7,446,447.24,444.57,72286.3,-2.1,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-16,77.49,77.04,78.95,76.71,52949.01,2.37,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-16,5873.11,5872.37,5873.89,5871.01,109206.06,-2.91,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-16,444.54,444.67,446.18,443.41,11856.5,2.6,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-16,72.15,73,73.24,72.13,50263.21,-1.9,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-16,78.52,77.75,79.17,76.65,52953.04,-0.88,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-16,5776.41,5775.98,5776.75,5775.26,82703.04,-0.7,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-16,5789.69,5789.49,5789.88,5788.88,109784.19,0.8,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-16,447.78,447.41,449.06,445.86,81446.8,1.95,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-16,449.76,449.23,451.21,448.24,41368.51,1.08,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-16,74.54,75.01,76.19,73.04,77844.58,-1.7,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-16,76.04,75.46,77.94,75.18,108365.8,0.11,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-16,5865.52,5865.09,5865.7,5864.46,65712.14,-2.14,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-16,5777.45,5776.96,5778.66,5775.53,96313.96,-0.66,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-16,457.41,456.52,458.47,456.42,64122.51,2.25,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-16,450.89,449.93,451.9,448.47,59255.24,-2.38,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-15,75.57,76.3,76.37,74.39,80129.06,-1.88,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-15,5845.13,5844.96,5846.85,5844.71,38974.54,2.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-15,447.7,447.45,447.92,445.77,39206.97,-2.47,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-15,76.75,77.21,77.42,76.73,15975.81,-2.7,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-15,5739.43,5738.64,5739.94,5737.63,13516.83,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-15,444.9,445.69,446.43,443.33,72676.54,-2.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-15,73.55,73,73.74,72.5,68360.29,-1.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-15,5853.85,5854.78,5856.38,5853.18,22065.76,1.34,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-15,458.96,459.59,460.82,457.47,107100.56,0.84,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-15,74.75,74.63,76.73,72.82,30994.57,-1.96,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-15,5666.81,5667.03,5667.93,5666.4,34995.7,-2.36,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-15,455.24,454.28,455.27,453.89,54946.14,-1.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-15,76.47,76.07,76.58,75.79,106468.2,-1.48,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-15,5742.35,5741.89,5743.94,5740.76,21848.66,0.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-15,446.06,445.99,447.2,445.77,26930.59,-1.45,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-15,76.93,76.83,78.7,76.59,52247.6,0.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-15,5895.8,5896.39,5896.55,5894.94,98091.97,2.27,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-15,460.99,460.16,462.68,459.74,62015.41,-0.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-15,74.56,74.64,76.49,73.86,49289.27,-1.61,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-15,77.05,76.96,77.33,75.85,45402.78,-2.83,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-15,5776.56,5776.46,5776.68,5774.72,23859.75,1.03,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-15,5783.44,5783.88,5785.02,5782.56,86768.89,-2.32,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-15,453.77,453.47,453.94,453.1,55238.06,-0.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-15,446.71,446.7,447.14,446.65,23286.8,2.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-15,75.02,75.12,76.06,74.29,75665.9,-0.59,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-15,75.02,74.71,76.08,73.03,21898.52,-1.12,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-15,5926.49,5926.01,5927.54,5925.33,11316.2,-0.42,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-15,5725.94,5726.24,5728.11,5725.45,18339.63,0.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-15,460.28,459.47,460.71,459.31,96728.45,-2.16,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-15,457.45,456.92,457.49,455.59,98894.3,1.49,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-12,76.37,75.64,77.56,74.93,56593.95,-2.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-12,5708.64,5708.89,5709.37,5707.93,93205.04,3,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-12,451.49,450.94,453.41,450.08,105580.83,-0.27,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-12,76.44,76.61,76.67,75.5,63338.08,-0.03,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-12,5698.47,5699.09,5700.31,5696.88,102899.9,0.12,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-12,446.78,447.76,448.11,445.05,16318.37,-2.66,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-12,73.3,73.69,75.25,71.93,43246.94,2.08,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-12,5680.9,5681.67,5682.68,5679.86,23168.66,2.79,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-12,455.05,456.02,457.79,454.21,61766.32,0.32,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-12,76.64,75.95,77.6,74.88,107256.7,-0.36,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-12,5759.25,5760.04,5761.82,5758.72,63704.97,1.58,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-12,458.07,458.85,460.34,457.06,47565.22,-2.78,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-12,78.5,77.8,80.31,76.84,68705.52,-0.45,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-12,5899.24,5899.57,5901.12,5897.38,46517.51,-2.79,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-12,443.15,443.89,445.31,442.74,34156.04,-2.28,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-12,73.74,74.43,74.51,72.57,66504.74,-1.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-12,5720.02,5720.38,5721.67,5718.97,27941.22,1.32,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-12,442.64,442.1,444.41,441.19,37594.69,1.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-12,76.99,77.16,77.5,75.42,82756.77,-2.48,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-12,76.37,77.15,77.36,76.35,54782.96,-1.46,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-12,5681.72,5681.8,5683.44,5681.35,78230.55,0.21,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-12,5878.67,5879.08,5879.6,5877.02,42532.99,-0.37,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-12,445.72,446.38,448.16,445.29,62260.73,0.3,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-12,452.97,452.55,454.85,451.11,36273.28,-1.89,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-12,75.75,74.78,76.91,73.78,108102.83,2.81,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-12,74.63,74.07,75.66,73.45,72742.32,-0.58,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-12,5942.39,5941.88,5942.63,5941.01,37341.41,0.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-12,5843.19,5843.67,5844.22,5841.91,68662.86,1.37,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-12,450.83,451.46,451.62,449.08,51178.98,-1.09,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-12,447.63,447.49,448.37,447.19,81947.21,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-11,74.26,73.71,75.88,71.78,86649.88,0.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-11,5667.79,5667.16,5668.46,5665.72,14397.19,-1.04,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-11,459.05,458.99,459.46,458.39,109290.69,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-11,72.73,73.72,75.35,71.95,47632.91,1.19,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-11,5870.02,5869.96,5870.77,5868.31,61407,0.82,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-11,441.28,440.94,441.83,439.21,53224.85,-1.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-11,77.07,77.05,77.77,76.62,36415.91,1.48,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-11,5795.18,5794.85,5796.48,5794.72,73680.63,-0.57,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-11,457.71,458.04,459.8,456.68,61969.27,-0.12,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-11,77.5,77.67,79.51,76.36,92588.77,2.76,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-11,5694.29,5694.94,5695.54,5693.22,16728.47,1.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-11,454.54,454.62,455.09,454.24,27452.54,-2.63,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-11,77.22,77.66,79.04,76.52,28846.77,1.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-11,5722.65,5722.37,5722.91,5720.5,74527.37,1.13,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-11,456.58,457.14,457.27,456.1,14578.27,0.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-11,76.87,76.34,78.57,74.84,56146.17,-0.8,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-11,5770.52,5770.89,5771.91,5768.75,83079.77,2.9,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-11,455.29,456.12,457.37,454.2,48525.78,-3,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-11,71.94,72.9,73.77,70.6,30909.23,2.84,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-11,77.19,77.33,79.33,76.57,19104.48,-0.08,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-11,5688.49,5688.44,5688.88,5686.75,39591.31,-1.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-11,5718.04,5717.27,5719.36,5717.2,84652.02,1.59,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-11,448.24,447.84,449.06,446.57,23649.29,1.99,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-11,444.67,445.55,446.62,443.13,86370.87,-0.1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-11,73.5,74.44,75.38,72.89,47487.94,-2.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-11,74.82,74.92,75.75,72.93,101478.4,-0.79,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-11,5894.99,5894.98,5895.38,5894.61,94987.81,-1.58,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-11,5732.96,5732.9,5734.59,5732.34,100590.42,-0.79,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-11,459.56,460,460.15,458.84,77062.44,-1,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-11,459.35,459.84,460.93,458.11,37303.07,-2.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-10,75.34,74.61,76.89,73.01,94437.15,-2.4,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-10,5876.86,5876.71,5876.99,5875.24,27460.83,0.61,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-10,444.93,445.37,446.99,443.1,56965.47,1.08,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-10,76,75.53,77.23,74.08,56875.19,-0.15,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-10,5845.59,5845.17,5846.35,5843.64,45961.65,-0.42,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-10,441.53,441.62,443.07,439.9,65207.4,0.87,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-10,75.63,76.56,77.48,75.18,61199.33,-0.2,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-10,5866.87,5867.25,5868.66,5866.19,60844.72,1.02,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-10,455.58,455.73,456.4,453.62,42078.79,2.5,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-10,77.61,77.39,78.73,76.62,37322.88,-2.56,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-10,5755.33,5755.88,5756.69,5753.72,41010.66,1.96,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-10,450.15,450.3,451.61,448.88,71740.33,-0.53,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-10,77.09,76.14,77.54,76,58255.67,-0.8,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-10,5685.1,5684.86,5686.47,5682.92,49614.33,2.67,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-10,461.17,460.33,462.14,458.42,26903.14,-1.67,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-10,76,75.73,77.96,75.37,40908.54,2.43,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-10,5783.42,5783.93,5783.96,5781.74,58039.53,1.31,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-10,445.82,444.88,446.7,443.51,14188.89,1.24,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-10,75.46,75.26,77.42,73.55,45898.15,-0.66,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-10,76.01,76.31,78.27,75.49,34149.79,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-10,5833.82,5834.41,5835.11,5833.16,19140.37,1.55,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-10,5738.45,5738.69,5740.27,5736.56,36051.29,-1.26,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-10,456.41,456.09,457.32,454.27,37096.49,-0.16,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-10,444.28,444.69,446.48,444.03,109241.55,2.81,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-10,74.62,75,75.56,73.07,55649.27,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-10,74.76,74.7,76.74,73.55,10722.1,1.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-10,5671.47,5671.07,5671.63,5670.52,45754.04,-0.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-10,5811.46,5810.99,5811.82,5810.33,29753.6,-2.82,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-10,451.81,450.85,453.81,449.32,18073.83,0.62,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-10,454.99,454.24,456.5,453.22,97352.88,-2.15,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-09,77.52,77.33,77.88,75.67,32564.24,1.26,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-09,5859.07,5858.3,5859.37,5857.16,70252.38,-1.35,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-09,458.13,457.53,458.35,457.19,29807.14,0.56,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-09,75.66,75.12,77.04,74.93,84686.31,2.61,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-09,5716.83,5716.23,5717.11,5716.11,31518.66,2.25,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-09,451.1,451.37,452.27,450.35,106985.5,-0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-09,74.92,75.01,75.78,74.12,84771.18,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-09,5885.12,5884.4,5885.18,5883.33,49138.01,1.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-09,450.85,451.05,451.59,450.82,91096.33,1.62,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-09,74.95,74.99,75.18,73.09,57940.81,1.68,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-09,5843.65,5844.02,5844.13,5841.74,65472.08,2.73,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-09,452.71,453.64,454.28,451.89,21057.45,0.06,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-09,73.44,72.91,73.45,72.63,19050.93,0.21,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-09,5932.2,5931.46,5933.05,5929.7,19154.95,0.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-09,449.09,448.45,450.88,447.29,58982.67,2.99,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-09,78.39,77.49,79.9,75.5,28588.98,-1.99,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-09,5828.11,5828.97,5829.13,5826.47,83812.99,2.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-09,443.04,443.14,444.21,441.65,65797.41,-0.18,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-09,77.96,77.7,79.17,76.85,93649.7,-2.75,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-09,78.4,77.55,80.3,77.11,92258.34,-1.64,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-09,5799.99,5799.55,5801.15,5798.38,81102.86,2.93,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-09,5877.38,5877.67,5878.59,5876.58,17249.71,0.94,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-09,449.12,449.4,451.37,449.08,63580.14,-2.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-09,441.84,441.36,441.93,440.86,69899.32,-0.84,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-09,76.93,76.78,77.75,76.57,96220.36,-1.28,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-09,76.79,77.45,79.29,76.09,99776.09,-0.51,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-09,5895.78,5896.41,5898.01,5895.18,11582.95,0.38,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-09,5884.21,5885.07,5885.71,5883.77,59016.29,0.07,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-09,454.24,454.77,455,453.01,71377.43,-2.8,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-09,453.31,453.96,454.05,451.88,19102.79,-2.42,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-08,76.25,77.19,78.93,75.51,39135.03,2.25,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-08,5745.93,5746.16,5746.92,5744.42,109967.86,1.55,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-08,442.03,442.56,442.6,440.61,53935.12,1.86,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-08,75.29,75.41,76,74.23,105882.96,-0.85,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-08,5856.88,5856.84,5857.21,5855.81,87158.69,0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-08,457.36,456.74,459.29,455.32,54914.35,1.85,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-08,76.37,76.67,77.08,75.99,36594.32,-1.21,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-08,5711.38,5712.28,5713.91,5710.04,87449,-2.67,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-08,444.87,444.73,445.07,444.18,78296.07,-2.92,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-08,75.23,74.87,75.51,74.39,26587.51,0.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-08,5940.1,5940.22,5941.21,5938.42,38628.16,-2.18,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-08,443.59,443.19,443.64,442.57,79239.3,2.13,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-08,74.48,74.5,76.24,74.31,33806.56,-0.91,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-08,5736.71,5737.32,5738.83,5735.37,37638.55,1.11,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-08,452.92,451.97,454.31,451.6,31954.02,2.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-08,78.31,77.67,79.79,76.53,72811.36,2.13,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-08,5731.3,5732.26,5733.78,5730.77,61727.01,1.38,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-08,455.63,454.73,456.12,452.96,99188.69,1.16,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-08,75.94,76.29,76.76,74.22,77629.75,2.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-08,74.87,75.4,75.81,74.65,74524.33,-2.03,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-08,5799.72,5800,5801.23,5799.15,88023.6,1.61,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-08,5768.27,5768.86,5770.18,5767.02,83392.77,-0.14,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-08,453.26,452.75,455.12,451.99,18230.47,2.77,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-08,459.13,458.53,460.34,457.32,102394.93,-1.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-08,74.12,74.8,75.37,72.87,86140.67,2.85,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-08,72.09,72.83,73.71,71.23,23650.69,1.42,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-08,5912.76,5912.02,5913.24,5910.95,31962.69,-1.07,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-08,5915.62,5915.1,5915.84,5914.39,81955.64,1.25,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-08,451,451.44,453.01,450.25,109053.55,2.37,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-08,456.53,457.13,457.98,455.57,76781.71,1.75,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-05,74.85,75.09,76.49,73.16,92044.17,1.05,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-05,5656.62,5657.46,5658.94,5655.07,108394.85,1.39,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-05,444.86,444.01,445.17,442.86,103316.72,-0.78,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-05,76.87,77.73,78.36,76.03,27932.3,0,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-05,5782.51,5783.47,5783.96,5781.87,104247.58,2.95,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-05,440.56,441.23,442.9,438.71,87356.7,1.61,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-05,78,77.14,78.68,76.59,60377.87,-0.16,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-05,5772.47,5772.07,5773.72,5771.11,69921.5,1.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-05,458.49,458.93,459.11,457.44,24929.44,1.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-05,75.64,76.6,78.27,74.9,106000.96,0.35,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-05,5704.29,5705.18,5705.23,5702.58,88326.35,2.71,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-05,443.61,442.62,443.92,441.89,77352.92,-2.26,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-05,77.83,77.62,79.78,76.71,33197.83,2.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-05,5935.74,5935.21,5936.23,5933.81,57843.67,2.66,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-05,442.5,442.34,443.46,441.02,78112.15,-2.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-05,73.81,74.79,75.7,71.87,75234.87,-1.6,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-05,5936.8,5937.49,5937.81,5935.65,67917.97,-1.35,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-05,443.51,444.23,444.98,442.11,96035.52,-1.2,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-05,73.17,73.21,73.36,72.65,64617.45,-1.68,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-05,73.22,73.31,75.03,71.44,84883.38,-0.24,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-05,5946.49,5946.91,5947.12,5945.83,107047.7,1.3,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-05,5765.65,5766.21,5767.19,5764.7,78052.41,-2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-05,454.2,453.33,455.99,453.3,105649.25,-2.05,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-05,459.51,459.94,461.88,457.89,39895.86,1.88,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-05,74.5,73.84,75.98,73.09,86349.08,2.66,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-05,73.51,72.85,75.38,72.36,67915.83,1.96,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-05,5693.06,5692.17,5694.42,5691.1,57699,1.49,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-05,5819.9,5819.43,5820.47,5817.96,27038.58,2.69,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-05,447.39,448.13,448.88,446.58,45049.88,-1.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-05,459.66,459.91,461.16,459.36,59389.12,-0.43,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-04,75.48,74.54,76.21,73.04,27837.66,-2.29,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-04,5922.74,5923.63,5924.43,5922.28,50860.83,-0.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-04,448.72,449.21,449.76,447.67,98090.7,-0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-04,74.99,75.66,76.5,74.62,23964.2,-0.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-04,5652.74,5653.35,5654.77,5650.83,66859.17,1.35,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-04,446.85,446.39,448.07,446.27,36769.71,0.42,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-04,77.04,76.61,78.91,75.09,26188.29,0.99,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-04,5654.49,5653.73,5655.43,5651.88,85124.67,-0.17,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-04,459.81,459.72,461.06,459.06,49262.25,-2.4,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-04,75.61,74.81,76.75,73.57,88143.59,-1.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-04,5757.17,5758.13,5758.51,5756.97,103636.32,0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-04,446.86,447.41,449.34,445.78,31582.27,-0.14,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-04,72.14,72.82,73.31,71.4,15890.89,2.86,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-04,5685.64,5685.15,5685.68,5683.97,19846.1,0.2,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-04,440.41,441.2,441.38,439.65,16424.29,1.96,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-04,75.81,75.35,76.9,74.81,88783.48,0.38,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-04,5809.81,5808.96,5811.71,5808.22,86268.63,0.72,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-04,443.89,443.59,444.93,442.41,107689.86,2.94,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-04,72.69,73.55,74.9,71.94,55226.83,2.13,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-04,75.54,74.72,76.05,74.42,96434.21,-1.54,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-04,5923.9,5924.57,5925.4,5923.68,28401.11,1.52,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-04,5747.24,5748.1,5748.62,5747.21,82201.15,-2.99,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-04,450.62,449.72,452.21,448.86,29646.61,0.89,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-04,450.93,450.53,452.29,449.91,59403.53,-1.44,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-04,73.83,74.48,76.23,72.02,103942.04,-2.38,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-04,77.82,77.02,78.23,75.04,66265.39,-0.14,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-04,5746.48,5745.9,5746.73,5744.69,81843.62,-2.67,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-04,5881.28,5880.4,5882.93,5880.06,11433.73,0.33,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-04,456.55,456.23,458.01,454.62,88272.91,-0.68,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-04,449.68,449.93,451.38,449.64,45642.91,-1.73,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-03,75.77,75.67,76.42,74.6,80671.36,-1.81,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-03,5688.97,5688.16,5689.81,5687.13,21169.92,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-03,460.78,460.05,460.82,458.75,38434.59,0.3,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-03,73.63,73.6,74.52,72.38,45142.78,-1.39,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-03,5731.49,5731.67,5733.34,5730.91,74599.06,-0.68,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-03,446.28,447.25,447.8,445.18,26057.27,-1,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-03,75.71,74.73,76.79,74.25,20893.02,1.3,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-03,5722.65,5722.43,5722.67,5721.17,12298,1.35,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-03,450.43,449.88,451.56,448.18,103101.05,1.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-03,75.84,75.54,77.24,73.63,52343.15,1.23,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-03,5875.12,5875.61,5877.25,5873.51,48465.96,-0.16,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-03,454.29,453.78,454.67,452.64,38081.05,-0.56,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-03,77.02,76.95,77.61,75.32,84878.38,0.88,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-03,5696.19,5695.52,5697,5694.87,65526.65,0.64,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-03,442.44,442.39,443.58,441.39,33633.81,-0.98,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-03,76.04,76.19,77.98,76.04,74053.5,-0.95,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-03,5882.96,5883.24,5884.63,5881.16,29826.19,2.13,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-03,455.49,455.01,455.77,453.04,84255.44,1.13,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-03,75.72,75.7,76.81,75.02,28442.73,-1.5,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-03,73.09,73.93,74.57,71.19,73180,0.17,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-03,5668.52,5668.84,5669,5666.81,14341.59,-1.82,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-03,5931.59,5931.05,5932.15,5930.15,80693.69,0.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-03,454.25,454.49,455.69,454.12,71021.87,2.67,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-03,446.78,447.01,447.14,444.85,39910.32,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-03,77.11,77.28,78.82,75.22,101832.55,-2.17,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-03,76.61,76.03,76.93,75.66,34155.9,2.77,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-03,5692.74,5692.12,5692.8,5690.16,96665.93,-0.36,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-03,5653,5653.32,5653.59,5652.61,20699.37,-2.94,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-03,443.14,442.51,443.6,440.7,68616.23,1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-03,442,442.95,444.14,440.86,96005.77,2.36,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-02,76.09,76.86,76.99,75.94,57725.17,-2.5,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-02,5882.07,5882.72,5883.51,5882.07,13052.93,-2.81,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-02,459.98,459.27,460.74,457.62,92331.7,2.61,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-02,77.16,76.47,77.85,75.95,18552.57,-2.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-02,5710.7,5709.71,5712.19,5709,92882.72,2.27,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-02,456.88,457.18,458.56,456.61,100762.15,2.19,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-02,78.54,77.59,80.07,77.19,13048.74,-2.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-02,5688.06,5687.87,5689.7,5687.6,55768.03,0.5,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-02,452.12,451.75,453.28,451.35,64303.48,-1.83,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-02,75.84,76.24,77.72,75.84,100581.95,2.77,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-02,5716.66,5716.24,5717.65,5714.76,107710.5,1.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-02,445.14,444.78,445.52,443.4,70721.72,0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-02,76.58,75.87,76.7,74.09,31547.02,2.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-02,5904.98,5904.48,5905.26,5903.4,57338.08,1.4,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-02,450.83,450.72,452.63,449.01,68977.18,0.95,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-02,76.58,77,78.61,75.64,93970,2.66,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-02,5669.63,5669.74,5670.71,5668.21,47213.26,-2.61,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-02,447.17,447.82,449.42,446,29813.92,-0.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-02,75.79,75.98,77.09,74.33,93084.42,1.98,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-02,73.54,73.32,73.66,71.89,78026.92,1.34,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-02,5658.7,5659.46,5660.99,5657.32,109666.99,-1.07,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-02,5667.66,5666.96,5668.74,5665.1,71749.51,2.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-02,443.85,442.88,445.78,441.02,20245.96,-0.62,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-02,451.43,451.09,452.79,449.36,29314.39,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-02,74.74,74.52,76.39,72.8,60740.82,1.77,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-02,75.75,74.92,77.21,73.45,13589.79,2.66,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-02,5891.04,5891.32,5892.88,5890.87,51765.68,1.66,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-02,5853.34,5853.72,5855.69,5852.43,51674.91,2.51,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-02,447.75,447.74,447.9,445.9,21208.94,2.52,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-02,450.7,451.38,452.15,449.13,25894.77,-1.76,金投网,Sat May 23 16:27:56 CST 2026 +原油,2024-01-01,76.79,76.56,78.28,74.58,61879.74,2.7,金投网,Sat May 23 15:01:43 CST 2026 +白银,2024-01-01,5853.47,5853.88,5854.5,5852.33,11903.56,2.53,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2024-01-01,455.54,455.4,456.08,453.76,76162.56,2.29,金投网,Sat May 23 15:01:43 CST 2026 +原油,2024-01-01,76.97,77.32,77.8,75.32,102071.8,-2.86,金投网,Sat May 23 14:54:41 CST 2026 +白银,2024-01-01,5863.79,5863.09,5864.08,5862.03,83289.98,0.94,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2024-01-01,452.89,452.76,453.52,451.43,77931.52,1.37,金投网,Sat May 23 14:54:41 CST 2026 +原油,2024-01-01,75.18,75.22,77.1,73.97,95899.68,0.79,金投网,Sat May 23 14:54:08 CST 2026 +白银,2024-01-01,5683.78,5683.02,5683.84,5682.04,79414.43,-1.65,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2024-01-01,457.38,457.66,457.74,456.35,47747.59,1.31,金投网,Sat May 23 14:54:08 CST 2026 +原油,2024-01-01,77.55,76.63,78.78,76.61,52247.2,1.09,金投网,Sat May 23 16:36:24 CST 2026 +白银,2024-01-01,5898.16,5897.93,5899.32,5896.58,44847.47,-2.68,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2024-01-01,452.2,451.49,452.98,449.77,68128.99,0.57,金投网,Sat May 23 16:36:24 CST 2026 +原油,2024-01-01,74.65,74.06,76.57,73.81,38748.28,0.71,金投网,Sat May 23 16:30:06 CST 2026 +白银,2024-01-01,5795.97,5795.43,5797.6,5794.2,55846.18,0.78,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2024-01-01,445.34,445.87,446.21,443.79,14716.66,2.27,金投网,Sat May 23 16:30:06 CST 2026 +原油,2024-01-01,78.31,77.47,79.24,75.51,30234.23,0.65,金投网,Sat May 23 16:29:47 CST 2026 +白银,2024-01-01,5776.33,5776.33,5777.44,5774.46,34980.33,0.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2024-01-01,451.05,450.81,451.24,449.52,103566.52,-1.63,金投网,Sat May 23 16:29:47 CST 2026 +原油,2024-01-01,73.8,73.69,74.22,72.25,23413.38,-1.53,金投网,Sat May 23 16:28:17 CST 2026 +原油,2024-01-01,77.57,77.63,78.33,77.26,44507.36,-0.06,金投网,Sat May 23 16:28:15 CST 2026 +白银,2024-01-01,5745.85,5744.94,5747.72,5744.08,33617.52,0.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2024-01-01,5730.15,5729.93,5730.48,5728.82,40626.11,-0.84,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2024-01-01,451.97,451.32,453.17,450.87,88085.36,-2.91,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2024-01-01,450.01,449.22,451.58,447.31,62883.79,-1,金投网,Sat May 23 16:28:15 CST 2026 +原油,2024-01-01,75.48,75.16,76.45,73.41,81020.99,-0.52,金投网,Sat May 23 16:27:58 CST 2026 +原油,2024-01-01,72.6,73.06,73.63,71.94,30518.64,-1.23,金投网,Sat May 23 16:27:56 CST 2026 +白银,2024-01-01,5747.53,5746.84,5747.77,5745.29,29183.29,-1.4,金投网,Sat May 23 16:27:58 CST 2026 +白银,2024-01-01,5899.57,5898.65,5899.66,5898.47,10637.89,1.84,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2024-01-01,459.69,459.3,460.47,458.13,11171.21,2.53,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2024-01-01,449.83,449.65,450.52,448.57,67630.75,-2.78,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-29,72.84,72.79,73.24,72.26,56884.04,1.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-29,5892.94,5893.88,5894.01,5892.76,54639.01,2.13,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-29,458.06,457.57,459.94,456.2,104295.92,0.53,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-29,76.03,75.14,76.62,74.08,101021.74,1.55,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-29,5867.67,5868.28,5869.67,5865.95,101076.89,0.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-29,450.74,450.29,452.22,448.98,43488.73,-0.99,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-29,74.6,74.25,76.5,73.8,72860.42,0.11,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-29,5885.99,5885.98,5887.8,5884.44,19016.87,2.62,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-29,455.68,454.75,456.19,454.42,50860.86,-0.44,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-29,74.11,74.92,76.18,73.89,82019.57,-1.21,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-29,5904.27,5905.08,5905.52,5903.31,96605.53,-1.32,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-29,454.77,454.94,456.12,453.17,85674.59,-0.24,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-29,76.45,76.36,76.99,75.77,53065,-2.75,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-29,5860.63,5860.02,5861.93,5859.67,53656.03,-2.7,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-29,450.76,450.24,451.44,449,58851.8,2.3,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-29,74.58,75.17,75.84,73.45,67668.67,2.86,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-29,5688.35,5688,5688.58,5687.58,94407.43,-2.97,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-29,452.56,452.87,454.1,451.82,54377.65,1.03,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-29,73.82,73.14,73.84,72.67,59907.34,2.06,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-29,76.25,76.53,77.75,74.46,84772.93,1.7,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-29,5947.13,5947.56,5948.89,5945.44,44431.16,2.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-29,5717.75,5718.71,5719.17,5715.85,66766.82,1.42,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-29,449.3,448.45,449.96,447.72,92530.92,1.07,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-29,455.81,455.8,457.37,453.95,36309.5,1.62,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-29,75.19,74.56,75.32,73.11,37539.16,-0.83,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-29,75.05,75.31,76.62,73.49,37232.29,2.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-29,5810.18,5809.77,5810.19,5808.17,104969.66,1.18,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-29,5724.26,5724.97,5725.25,5722.99,58598.99,0.53,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-29,449.83,449.01,450.73,448.3,30688.3,-2.64,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-29,445.54,444.89,446.75,443.03,10788.44,-1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-28,76.07,75.14,77.75,74.22,21295,-2.42,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-28,5825.14,5825.28,5827.25,5824.04,102767.93,1.43,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-28,441.92,442.74,444.68,440.27,69914.33,-0.41,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-28,75.25,75.71,76.66,73.65,59044.27,2.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-28,5658.75,5659.38,5659.95,5657.49,84077.13,-2.52,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-28,445.33,444.9,445.77,443,66998.49,-0.48,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-28,75.56,75.45,76.15,75.44,82569.88,-1.76,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-28,5717.85,5718.59,5718.78,5716.96,19740.29,0.11,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-28,446.37,446.9,447.39,445.18,95897.95,1.77,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-28,76.81,77.51,77.62,76.36,76792.74,-0.88,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-28,5913.66,5912.94,5915.51,5911.18,28960.46,0.92,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-28,441.57,440.95,442.94,440.21,25231.99,-1.97,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-28,76.88,77.62,78.16,76.17,15673.24,-1.42,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-28,5921.54,5920.58,5922.45,5920.18,93008.24,-0.48,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-28,458.11,457.11,459.42,456.88,69206.48,0.44,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-28,72.69,73.27,73.92,70.96,13071.54,2.48,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-28,5726.7,5727.32,5727.79,5726.14,63680.6,0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-28,445.62,445.27,445.9,444.37,44011.94,-0.41,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-28,76.78,77.47,77.85,75.05,58691.97,2.77,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-28,72.25,72.75,74.24,70.66,109713.98,-2.02,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-28,5749.37,5749.67,5749.68,5749.36,30206.23,0.36,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-28,5720.69,5720.79,5722.75,5719.92,45626.52,1.4,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-28,448.07,448.59,449.05,446.35,38865.08,1.79,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-28,455.01,455.02,455.26,454.26,29038.87,2.19,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-28,76.18,76.43,78.13,74.65,44041,2.75,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-28,75.34,74.55,75.57,74.27,22569.95,-0.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-28,5816.01,5816.73,5816.96,5815.03,17995.15,0.62,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-28,5688.23,5689.14,5689.27,5687.09,28479.06,1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-28,447.51,448.24,449.07,447.12,89075.61,2.65,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-28,460.66,459.9,461.96,458.96,33808.33,2.93,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-27,73.71,72.84,75.7,72.76,77128.54,-1.98,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-27,5800.39,5800.23,5801.17,5799.78,18099.43,-0.94,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-27,442.47,443.22,444.86,440.75,69120.39,0.46,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-27,74.51,74.12,74.82,73.99,44330.39,1.83,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-27,5650.69,5651.61,5653.51,5650.42,69431.12,-2.39,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-27,456.24,457.04,457.23,454.64,47952.83,2.34,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-27,74.68,74.67,75.43,73.36,104478.67,0.41,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-27,5900.66,5900.61,5902.46,5899.42,103778.7,-0.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-27,456.55,457.38,457.65,455.62,64334.83,-1.03,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-27,74.16,73.34,74.94,72.9,30055.06,1.74,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-27,5940.47,5941.27,5941.62,5939.35,39111.23,-1.06,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-27,456,455.88,457.48,454.73,52261.74,-2.03,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-27,77.33,77.01,78.7,76.82,42349.59,2.32,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-27,5720.82,5721.6,5723.07,5719.51,31383.81,-0.63,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-27,450.93,450.7,451.68,449.83,16098.93,0.86,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-27,74.42,74.28,75.92,74.18,107798.52,-1.59,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-27,5902.59,5902.91,5904.73,5901.95,106947.76,-1.1,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-27,444.45,444.3,446.21,443.42,61243.15,-2.67,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-27,76.89,77.26,78.54,74.9,58726.97,2.78,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-27,76.21,75.61,77.7,75.29,23705.08,-0.13,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-27,5874.33,5874.26,5875.42,5873.04,67956.61,1.16,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-27,5796.1,5796.3,5797.88,5794.67,70109.92,2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-27,448.24,448.4,450.08,448.23,108132.2,1.81,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-27,447.67,447.21,449.34,445.35,101077.54,1.56,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-27,75.6,75.47,77.35,75.21,48965.34,0.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-27,74.85,74.29,76.23,73.1,18252.45,-1.92,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-27,5744.9,5745.63,5746.32,5743.58,52231.25,2.61,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-27,5718.68,5718.19,5719.47,5717.91,94398.96,-1.02,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-27,456.9,457.28,459.27,455.63,89335.18,1.54,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-27,449.78,450.13,450.78,448,14280.09,0.92,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-26,75.94,75.49,77.28,74.54,99709.32,0.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-26,5881.16,5881.62,5881.74,5879.55,62471.52,-2.03,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-26,448.92,448.06,449.17,446.86,16686.14,-1.75,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-26,73.42,74.2,74.82,73.39,33972.5,0.47,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-26,5833.65,5834.32,5834.5,5833.39,85767.15,-0.75,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-26,442.38,442.4,443.35,441.25,26070.53,-0.17,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-26,76.13,76.32,76.87,75.76,25443.28,-2.5,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-26,5768.63,5767.72,5768.73,5766.25,105702.18,-0.36,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-26,447.85,447.91,447.95,446.87,16459.08,0.36,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-26,74.18,73.71,74.98,72.49,14812.44,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-26,5854.03,5853.59,5854.64,5852.63,71687.54,1,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-26,452.72,452.97,454.73,450.97,35847.88,2.19,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-26,74.62,75.28,76.19,74.25,53242.21,1.53,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-26,5868.8,5868.59,5870.12,5866.65,11251.4,1.6,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-26,454.91,455.39,457.07,453.27,53305.99,1.71,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-26,73.58,73.91,75.88,71.93,17468.93,-0.49,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-26,5865,5865.04,5866.01,5863.12,60360.68,-0.2,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-26,456.68,456.02,458.07,455.88,66800.9,2.71,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-26,76.2,76.05,78.02,74.79,59369.7,2.58,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-26,73.65,73.31,73.87,71.58,21860.49,0.19,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-26,5681.07,5680.77,5682.39,5680,93238.18,-1.12,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-26,5891.81,5891.52,5893.79,5890.16,21652.58,-0.69,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-26,442.29,442.27,443.15,442.01,42300.17,1.53,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-26,454.32,454.34,454.44,453.79,59043.6,-0.73,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-26,76.58,76.95,78.41,75.03,72572.75,-2.39,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-26,75.73,74.88,75.8,73.65,50810.86,2.16,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-26,5859.56,5859.46,5861.1,5857.55,71317.96,-2.3,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-26,5707.38,5706.52,5708.66,5704.98,67524.84,1.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-26,451.74,451.74,453.42,450.14,68938.82,-2.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-26,447.26,447.63,448.31,446.45,74271.16,-0.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-25,75.2,75,76.42,74.87,104241.75,-0.64,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-25,5708.07,5707.84,5709.26,5707.22,104466.76,2.54,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-25,455.25,455.59,457.27,453.37,80196.05,1.79,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-25,77.18,76.22,77.23,75.65,96128.36,-1.04,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-25,5672.39,5671.48,5673.89,5670.74,79115.04,2.07,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-25,443.2,442.73,443.36,441.7,52349.16,1.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-25,72.41,73.38,74.43,71.85,37733.62,-0.74,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-25,5888.82,5889.45,5891.11,5887.72,83326.48,0.41,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-25,448.09,447.38,448.93,447.27,36733.57,-1.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-25,74.86,74.13,76.39,73.17,103985.01,-0.12,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-25,5941.91,5942.19,5943.8,5941.35,62226.61,-1.43,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-25,440.89,441.86,441.87,438.91,55076.22,-2.31,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-25,76.3,77.06,78.79,74.45,89294.26,-2.96,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-25,5803.66,5804.46,5804.77,5802.92,35555.09,1.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-25,454.22,454.52,455.21,452.53,81159.7,-2.91,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-25,75.23,74.77,76.26,73.03,67731.58,2.29,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-25,5897.4,5896.66,5899.26,5896.61,83261.85,0.92,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-25,456.79,456.52,456.94,455.98,107437.18,1.98,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-25,77.07,77.26,79.23,76.06,12484.38,0.56,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-25,76.85,77.33,79.01,75.62,102531.66,0.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-25,5817.73,5816.83,5818.73,5816.57,98468.64,0.56,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-25,5659.03,5658.64,5660.53,5658.34,83547.14,0.06,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-25,452.61,453.57,454.95,452.4,39456.19,-1.47,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-25,459.74,459.42,460.45,458.21,48018.64,2.13,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-25,76.72,76.63,78.03,76.48,25974.26,1.99,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-25,76.48,76.1,76.65,75.81,96512.74,-0.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-25,5842,5842.17,5843.82,5840.58,38485.48,-1.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-25,5916.47,5917.45,5918.62,5915.16,93527.68,0.7,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-25,460.12,459.21,461.88,458.7,13469.52,1.08,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-25,448.2,449.1,450.47,447.94,81332.47,-1.67,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-22,72.58,73.15,74.36,71.17,70057.9,0.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-22,5670.69,5671.18,5671.92,5669.34,85930.38,1.99,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-22,441.47,440.67,442.8,439.53,93171.97,0.51,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-22,75.11,75.58,76.88,75.06,19462.14,2.26,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-22,5729.27,5728.33,5729.9,5726.93,43007.73,-0.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-22,458.34,458.26,460.02,457.86,33301.08,-0.11,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-22,74.79,74.18,75.55,72.63,29311.4,-0.9,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-22,5923.95,5924.51,5924.86,5923.95,84500.38,2.04,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-22,442.46,441.51,443.61,440.68,60861.79,1.91,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-22,75.47,75.22,75.55,73.94,85680.45,2.63,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-22,5780.1,5780.69,5781.26,5779.94,66482.32,1.77,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-22,453.99,453.78,454.2,452.95,64889.35,2.7,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-22,76.78,75.99,77.15,75.56,27279.38,1.39,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-22,5725.94,5726.49,5727.1,5725.09,25161.16,2.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-22,460.55,459.87,462.51,459.78,41303.66,0.72,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-22,73.88,73.04,75.41,72.69,67020.19,-2.24,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-22,5717.37,5717.21,5718.51,5715.4,78164.42,-1.03,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-22,444.06,443.93,445.09,443.36,48679.87,-2.9,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-22,77.59,77,78.15,76.37,103239.5,2.33,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-22,75.28,75.9,76.67,74.63,23126.84,-1.48,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-22,5872.32,5871.54,5872.46,5870.96,93607.37,-1.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-22,5821.33,5822.27,5823.03,5820.96,76841.39,-2.78,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-22,444.66,444.96,446.4,443.12,34721.76,-2.55,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-22,450.45,449.53,451.46,448.77,75545.31,-2.8,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-22,76.41,77.28,78.75,76.19,91888.65,-2.49,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-22,74.19,74.71,76.62,73.75,97710.03,-0.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-22,5867.94,5867.2,5869,5865.94,51943.33,0.24,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-22,5915.08,5915.04,5916.31,5913.7,77971.26,1.78,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-22,460.07,459.5,461.49,458.58,97376.91,1.46,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-22,451.23,450.73,451.68,450.1,69056.98,-1.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-21,72.86,72.75,73.23,72.64,58551.79,1.2,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-21,5929.15,5929.2,5930.08,5927.64,109387.38,-1.73,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-21,456.56,456.42,458.12,456.3,93248.82,0.03,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-21,75.3,75.72,75.87,75.26,99878.44,2.17,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-21,5782.19,5782.29,5783.72,5782.12,65534.84,1.33,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-21,458.9,459.18,459.96,458.44,91322.79,-2.98,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-21,74.79,73.83,76.66,73.74,88617.53,-2.58,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-21,5725.91,5725.19,5727.55,5723.7,16196.04,-2.86,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-21,447.16,446.66,447.27,446.06,99565.38,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-21,74.03,73.75,75.74,71.83,40556.22,-2.18,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-21,5811.1,5811.27,5812.42,5810.14,46506.1,2.27,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-21,457.19,457.14,458.58,456.62,99337.43,2.12,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-21,77.11,76.4,78.31,75.85,52189.19,-2,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-21,5867.68,5867.63,5869.48,5867.45,15309.88,2.29,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-21,458.58,459.27,459.82,457.67,87645.19,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-21,77.34,77.09,78.8,76.74,61088.83,2.56,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-21,5760.4,5761.32,5762.4,5758.86,65651.57,1.28,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-21,442.04,441.94,443.1,441.41,60350.73,-1.46,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-21,75.73,74.77,76.21,73.02,37861.37,0.01,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-21,75.21,74.83,76.58,74.7,79527.2,-0.44,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-21,5767.25,5766.57,5767.68,5766.19,109320.69,-2.41,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-21,5655.12,5654.59,5656.08,5652.65,76250.99,1.62,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-21,453.79,454.57,455.27,452.36,60266.11,0.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-21,447.16,446.18,448.56,445.73,96661.77,-0.5,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-21,76.88,76.68,77.09,76,30760.82,-0.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-21,72.43,73.27,74.88,71.8,19812.14,0.95,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-21,5833.59,5832.76,5835.14,5832.12,18360.03,-1.74,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-21,5734.95,5734.98,5736.4,5733.41,13641.31,-0.24,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-21,456.46,455.84,458.18,455.8,92333.44,-2.78,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-21,456.39,456.48,457.46,455.13,54800.02,0.01,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-20,74.14,74.69,76.65,72.2,29018.02,-2.76,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-20,5766.92,5767.69,5768.78,5766.82,60908.88,2.21,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-20,455.74,455.94,455.96,455.64,72595.67,1.8,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-20,75.45,75.79,76.84,75.1,69110.72,1.58,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-20,5791.35,5791.59,5792.29,5791.16,58729.45,1.51,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-20,441.43,441.57,442.58,440.22,75681.95,1.32,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-20,75.11,74.61,75.21,73.51,94138.69,0.81,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-20,5855.45,5855.47,5856.39,5853.95,64367.6,0.39,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-20,458.36,457.79,458.83,456.57,35589.97,-0.46,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-20,74.9,74.37,75.19,73.07,70666.49,1.8,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-20,5893.43,5893.17,5894.31,5892.3,81343.86,-0.81,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-20,452.09,452.44,453.43,450.25,60847.54,1.39,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-20,77.33,76.8,78.45,75.28,42426.6,1.47,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-20,5932.68,5933.62,5934.08,5930.7,38766.92,-2.09,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-20,446.88,446.26,447.01,445.08,22930.14,-0.53,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-20,76.01,75.12,76.28,73.28,90567.88,0.57,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-20,5942.24,5941.74,5944.11,5941.05,95901.58,1.26,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-20,446.97,447.22,448.31,445.18,39724.85,0.19,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-20,77.8,77.49,79.61,77.2,60924.56,0.88,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-20,73.11,73.79,74.56,71.29,105075.72,-2.29,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-20,5804.17,5803.43,5805.05,5801.92,42806.99,-1.89,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-20,5715.84,5715.32,5717.39,5714.77,35836.22,-0.2,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-20,458.02,458.93,459.62,456.24,26723.63,-1.78,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-20,457.13,456.58,458.71,456.46,75643.53,1.43,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-20,76.29,77.27,77.47,75.46,35588.71,1.18,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-20,74,74.03,74.82,73.45,40597.62,-0.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-20,5785.22,5785.03,5785.45,5783.92,44269.74,-1.47,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-20,5848.94,5848.17,5850.11,5847.1,100330.78,2.62,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-20,442.63,441.85,443.34,440.04,19206.88,-1.44,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-20,442.83,442.14,444.03,441.85,40709.63,1.99,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-19,73.69,73.47,74.82,73.3,76825.26,-1.38,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-19,5846.5,5846.87,5848.37,5846.1,89903.85,2.72,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-19,453.59,453.83,455.5,453.2,61364.68,0.99,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-19,75.13,75.24,76.2,74.4,11801.8,-0.89,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-19,5787.35,5788.08,5789.42,5786.15,55333.83,-2.2,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-19,443.99,444.61,445.97,443.16,65161.75,-0.65,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-19,72.53,73.38,74.17,71.35,79741.71,-1.09,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-19,5807.55,5807.81,5808.52,5805.94,70452.09,-2.69,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-19,456.9,456.47,458.04,454.79,100887.81,-2.38,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-19,72.75,72.97,73.58,71.24,50095.21,0.26,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-19,5885.06,5885.85,5887.06,5883.97,45863.02,-1.2,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-19,459.29,460.07,460.15,459.14,34448.08,1.71,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-19,75.29,74.41,75.67,73.33,18440.52,2.79,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-19,5847.85,5848.42,5848.56,5846.78,99013.19,1.03,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-19,452.01,451.72,453.59,450.97,23522.71,-1.61,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-19,73,73.75,75.48,72.7,32855.55,2.31,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-19,5946.28,5946.95,5947.34,5944.83,64902.39,-1.41,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-19,444.96,445.59,446.72,443.12,25177.8,1.22,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-19,72.98,73.26,75.21,71.21,70606.84,-1.73,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-19,74.64,75.33,76.18,73.36,36296.34,2.16,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-19,5947.14,5946.68,5948.47,5946.67,59333.27,-1.29,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-19,5726.43,5725.85,5727.41,5724.84,14054.97,-2.16,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-19,451.33,452.3,453.63,451.17,107170,-1.74,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-19,443.31,442.9,444.04,441.06,15459.34,2.61,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-19,73.18,74.09,76.07,72.34,46089.04,0.04,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-19,78.21,77.44,79.46,75.92,10102.09,2.36,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-19,5922.03,5922.47,5923.22,5921.65,17959.29,2.27,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-19,5728.32,5728.27,5729.69,5727.2,56829.86,-0.67,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-19,455.79,455.75,457.73,455.42,20995.68,-0.51,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-19,442.57,442.81,442.89,442.3,69689.1,-0.91,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-18,76.2,76.93,78.39,74.77,49730.47,2.24,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-18,5920.09,5919.62,5920.73,5918.6,62575.29,2.85,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-18,444.69,445.27,446.18,443.71,85629.59,-0.7,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-18,77.31,76.64,77.88,76.42,36168.38,1.43,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-18,5780.44,5780.07,5780.75,5779.51,103001.9,1.8,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-18,444.56,444.97,445.23,443.86,11795.2,-0.57,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-18,75.04,74.27,76.49,72.55,41518.11,0.49,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-18,5827.39,5827.35,5828.15,5826.06,103924.13,2.77,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-18,457.51,456.54,458.98,456.1,39601.86,-0.08,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-18,74.55,73.64,75.14,72.46,83964.23,0.75,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-18,5835.18,5836.11,5837.2,5834.24,51460.94,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-18,453.59,453.66,454.13,453.45,17313.8,-2.82,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-18,73.55,73.54,73.66,73.37,42934.66,-1.24,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-18,5732.54,5733.54,5734.5,5730.59,89191.56,-1.08,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-18,443.81,443.37,444.03,442.85,17581.03,1.17,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-18,76.2,75.56,78.1,74.64,59705.49,1.84,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-18,5868.49,5869.2,5869.77,5866.64,74792.76,0.98,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-18,448,447.9,448.43,447.61,71996.62,1.04,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-18,76.35,75.79,76.83,75.19,89377.61,-1.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-18,74.2,75.09,76.25,74.19,21447.47,-0.14,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-18,5699.92,5700.83,5702.12,5699.69,89041.18,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-18,5927.28,5927.47,5928.03,5926.73,59146.26,0.85,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-18,444.93,444.18,445.69,443.91,100088.07,2.18,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-18,454.31,454.33,455.51,453.32,91968.44,2,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-18,76.92,77.21,78.28,76.84,44659.01,0.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-18,74.04,74.05,75.71,73.52,37457.07,-2.63,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-18,5949.37,5949.17,5949.56,5947.5,79974.29,0.8,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-18,5832.25,5832.98,5833.29,5831.43,27322.06,-0.96,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-18,445.25,444.36,447.1,444.25,50523.04,-1.03,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-18,445.7,445.82,447.77,445.68,35264.17,1.08,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-15,75.74,75.24,77.61,73.29,25151.3,-2.77,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-15,5651.62,5652.47,5654.31,5651.07,75804.26,1.01,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-15,450.33,449.89,451.53,449.15,26487.08,-1.19,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-15,73.55,73.93,75.6,72.89,27334.45,0.88,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-15,5783.68,5783.23,5784.58,5782.76,41219.97,-0.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-15,441.29,441.34,441.79,440.58,29980.52,1.63,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-15,74.83,75.65,77.35,73.49,82328.27,2.12,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-15,5755.25,5754.42,5756.54,5753.52,27346.02,-0.58,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-15,445.29,445.66,445.87,445.28,86523.94,-1.96,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-15,77.41,77.25,78.12,75.77,36047.82,0.97,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-15,5782.2,5782.68,5783.31,5780.91,89572.67,0.35,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-15,452.23,452.56,454.34,450.52,40856.15,2.91,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-15,75.94,76.09,76.24,75.18,104756.37,-1.58,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-15,5715.05,5714.55,5715.77,5714.03,94943.28,-0.47,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-15,444.17,443.43,444.7,443.36,62886.93,-1.22,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-15,72.36,73.29,73.56,70.68,108550.07,0.36,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-15,5773.82,5773.84,5774.5,5773.57,29957.07,-2.17,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-15,447.2,446.51,448.87,445.08,73224.72,-2.77,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-15,73.39,74.22,75.87,73.22,26797.82,-2.72,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-15,77.06,76.52,78.99,75.91,92322.34,-2.74,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-15,5907.05,5907.03,5907.78,5906.6,46079.49,2.97,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-15,5751.91,5752.86,5754.45,5751.59,99111.21,1.46,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-15,444.91,445.11,446.32,443.73,98774.12,-0.9,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-15,446.09,446.29,447,444.43,11533.98,1.3,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-15,73.9,73.22,74.31,71.84,60243.48,2.89,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-15,75.24,74.48,76.11,73.27,108714.05,-0.75,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-15,5850.51,5850.52,5852.5,5850.48,87760.66,1.41,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-15,5833.3,5833.48,5834.42,5832.67,82109.43,0.36,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-15,459.12,459.82,461.79,458.81,105382.33,1.7,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-15,452.28,451.58,453.93,450.03,86307.64,-0.77,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-14,73.35,74.28,74.37,71.35,108646.58,1.73,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-14,5721.82,5720.97,5722,5720.63,25999.79,1.11,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-14,443.64,443.21,444.13,442.56,41992.15,1.01,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-14,74.44,73.69,75.35,72.9,56421.7,-1.78,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-14,5728.04,5728.05,5728.26,5726.22,48087.49,1.38,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-14,450.19,451.01,451.53,449.69,64035.25,-0.82,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-14,75.67,76.15,78.04,75.46,23350.33,0.52,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-14,5948.09,5947.99,5948.37,5946.28,29803.45,1.71,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-14,446.31,446.9,447.23,446.05,80061.7,0.38,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-14,74.25,73.71,74.69,72.83,108507.17,-0.51,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-14,5680.7,5681.47,5681.49,5680.64,36918.64,-2.61,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-14,454.4,454.46,456.15,454.21,17003.28,-0.86,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-14,77.11,77.13,78.91,75.76,78493.15,0.73,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-14,5915.69,5915.27,5917.6,5914.6,91580.15,-1.26,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-14,457.54,456.85,457.74,455.9,51930.06,0.21,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-14,74.26,74.73,76.25,73.88,70881.18,1.06,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-14,5702.7,5701.97,5703.65,5700.84,15871.09,1.53,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-14,449,449.36,450.81,448.49,86286.12,0.61,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-14,74.74,74.71,76.39,73.7,57770.25,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-14,75.34,75.65,77.4,74.27,37290.82,-2.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-14,5916.12,5916.38,5918.01,5914.48,44536.9,1.59,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-14,5700.17,5700.74,5702.39,5699.91,77889.26,1.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-14,444.16,444.4,445.37,443.4,58527.26,-1.54,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-14,451.96,452.69,453.03,450.54,100754.24,-1.93,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-14,74.34,74.15,75.84,73.48,64296.46,-1.68,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-14,76.59,75.73,78.32,75.46,20093.24,2.38,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-14,5702.06,5702.87,5704.07,5701.9,94617.49,1.44,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-14,5691.51,5691.04,5692.57,5690.51,34195.77,0.17,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-14,445.56,445.91,447.65,445.53,93511.71,1.48,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-14,459.59,459.45,460.39,458.96,29751.15,0.04,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-13,73.46,73.42,74,72.78,91806.4,2.82,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-13,5864.9,5864.25,5866.46,5862.36,37528.71,0.28,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-13,452.68,453.21,455.02,451.53,16449.38,-0.89,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-13,73.65,74.43,75.36,72.29,47285.53,-2.6,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-13,5888.16,5888.08,5888.44,5886.47,105585.35,-1.48,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-13,447.3,447.67,448.68,446.09,105174.21,0.84,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-13,77.13,77.01,77.64,76.63,65005.86,-1.15,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-13,5810.83,5810.36,5811.66,5808.41,81971.32,2.47,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-13,443.65,444,444.07,442.76,31178.74,-2.31,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-13,76.07,75.63,77.6,74.76,17778.23,1.05,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-13,5870.59,5869.93,5872.55,5868.72,20799.23,0.19,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-13,453.97,454.22,455.39,452.98,77234.18,-0.15,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-13,72.28,72.84,73.22,71.77,107459.71,-1.08,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-13,5880.33,5879.89,5881.8,5877.99,19676.67,-2.34,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-13,446.16,446.35,446.83,445.98,73092.07,-2.63,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-13,76.5,75.81,76.73,74.37,37183.73,-0.82,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-13,5843.32,5843.29,5844.08,5842.26,40171.21,-2.86,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-13,456.55,457.5,459.43,454.63,102819.3,1.7,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-13,76.85,76.13,77.7,74.82,46290.47,0.17,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-13,72.65,73.42,74.59,71.8,107653.62,0.98,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-13,5945.35,5945.82,5946.27,5943.35,68472.85,2.98,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-13,5760.83,5760.56,5762.81,5758.81,19292.82,-2.66,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-13,459.68,458.8,460.08,458.07,69670.23,-1.93,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-13,452.48,452.74,453.91,450.79,40987.33,0.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-13,74.69,75.04,75.16,72.99,38438.59,1.13,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-13,74.87,74.76,74.94,74.72,97781.94,-1.88,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-13,5860.77,5860.09,5862.24,5858.47,12129.11,-0.55,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-13,5703.1,5702.37,5704.86,5700.48,18920.54,1.03,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-13,458.45,458.61,460.07,456.63,73604.07,-1.14,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-13,457.69,457.64,458.25,456.29,80166.11,1.47,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-12,74.8,75.35,77.14,72.96,56633.64,-1.02,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-12,5770.87,5770.73,5772.76,5770.49,58829.3,-0.92,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-12,449.07,449.84,451.64,448.78,48164.47,2.24,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-12,76.88,77.03,77.63,76.85,16477.98,1.02,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-12,5756.78,5757.57,5759.31,5755.29,67620.86,0.13,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-12,458.15,458.99,459.32,456.23,44051.75,-2.93,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-12,73.5,73.19,75.19,72.29,65252,-2.6,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-12,5906.25,5907.02,5907.49,5904.63,18366.83,-2.53,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-12,453.81,454.58,454.97,452.43,65835.62,-1.43,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-12,74.85,75.44,75.6,74.73,16313.71,-1.53,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-12,5766.05,5765.89,5766.91,5764,55504.69,-0.59,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-12,445.35,444.63,446.59,443.47,15107.63,-1.83,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-12,75.86,75.33,76.25,74.83,84244.98,0.26,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-12,5749.74,5748.91,5750.36,5747.61,86116.45,-1.96,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-12,447.99,447.59,449.29,446.41,80367.05,-2.18,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-12,75.97,75.62,76.61,74.42,92577.25,1.92,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-12,5807.96,5807.38,5808.98,5805.42,75489.75,0.22,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-12,447.12,446.69,448.02,445.59,89587.27,-2.79,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-12,72.96,73.42,73.95,72.29,104420.09,-1.11,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-12,73.11,72.65,74.28,71.98,33487.79,1.36,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-12,5700.89,5699.93,5702.02,5698.43,48624.51,0.81,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-12,5906.47,5906.14,5907.84,5904.4,63036.32,2.72,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-12,440.29,440.4,441.14,439.06,61723.3,-2.36,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-12,455.56,456.03,457.78,454.37,41644.26,2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-12,75.97,76.63,78.63,74.3,54384.14,-1.67,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-12,73.65,72.93,73.72,71.22,37221.18,-2.13,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-12,5675.09,5674.12,5676.24,5672.76,62181.29,2.76,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-12,5815.44,5815.6,5816.97,5814.79,70297.48,1.42,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-12,443.78,443.25,444.52,442.66,15895.2,0.28,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-12,445.54,444.56,446.17,442.66,80615.06,0.34,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-11,76.84,76.16,78.65,74.52,49030.81,2.07,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-11,5932.9,5932.48,5933.31,5930.63,73892.84,-0.17,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-11,459.02,459.16,459.76,458.35,35765.86,-1.96,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-11,75.09,74.58,76.16,73.12,21017.54,0.51,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-11,5729.82,5729.41,5730.15,5727.75,66089.71,-2.23,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-11,456.86,456.94,458.64,455.99,63271.15,0.95,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-11,73.81,73.77,73.82,72.93,54307.47,2.61,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-11,5800.78,5801.17,5801.9,5799.9,83229.21,1.7,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-11,441.99,441.42,443.97,440.66,86536.37,1.97,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-11,76.06,76.53,78.32,76.05,13918.02,1,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-11,5696.29,5695.61,5697.54,5694.45,25678.08,-2.02,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-11,444.92,445.71,447.61,443.19,46023.35,2.4,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-11,72.27,73.21,74.35,71.48,95716.67,-2.81,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-11,5751.17,5750.66,5752.31,5749.28,79441.4,1.35,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-11,446.18,445.78,446.21,445.46,80243.74,1.88,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-11,72.13,72.97,73.91,70.93,38379.05,-0.25,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-11,5689.33,5690.12,5691.73,5688.16,83313.07,-0.89,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-11,455.43,455.79,456.5,453.47,55271.4,-0.53,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-11,73.02,72.78,73.1,72.21,67058.02,2.6,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-11,77.04,76.61,78.55,75.59,88147.69,-2.5,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-11,5884.78,5884.12,5886.56,5883.59,109719.93,2.11,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-11,5660.94,5661.62,5661.97,5658.96,59516.97,2.13,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-11,456.4,456.12,457.83,455.14,62460.54,2.95,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-11,454.35,455.16,456.45,452.45,51041.03,1.34,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-11,73.58,73.98,75.85,72.2,31775.51,-2.01,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-11,75.28,74.36,76.24,73.94,20921.53,1.39,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-11,5795.75,5795.23,5795.92,5793.53,54725.41,2.91,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-11,5707.29,5707.6,5708.94,5706.15,33271.26,2.21,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-11,452.53,453.36,454.13,451.32,59098.26,-2.84,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-11,452.64,452.02,453.56,450.63,78464.46,0.1,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-08,77.05,76.63,78.74,75.21,52224.71,-0.11,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-08,5737.27,5737.84,5738.81,5735.41,71705.79,2.7,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-08,447.89,446.99,447.98,445.79,41138.72,-0.37,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-08,74.34,74.22,74.67,72.74,38568.84,-1.68,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-08,5842.28,5842.36,5843.84,5840.64,49111.13,-0.62,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-08,446.44,446.4,446.92,444.73,104323.9,1.56,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-08,73.77,72.84,74.75,71.56,99640.07,0.56,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-08,5847.11,5847.34,5847.72,5846.13,41094.72,-2.72,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-08,458.63,459.53,460.58,457.88,79865.7,2.65,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-08,73.48,74.04,75.18,72.65,78357.14,1.38,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-08,5939.96,5939.13,5941.14,5938.64,39422.19,0.89,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-08,446.92,446.85,448.83,445.59,75150.78,-0.04,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-08,75.46,75.2,75.49,74.54,99073.04,-1.66,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-08,5835.4,5835.35,5837.23,5834.23,25143.21,-1.46,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-08,455.29,456.27,457.99,453.8,76229.73,-2.34,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-08,74.99,75.8,76.48,74.98,75481.13,-2.72,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-08,5845,5844.73,5846.41,5842.99,96091.86,1.45,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-08,458.48,457.99,458.6,457.55,16969.88,-2.33,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-08,74.16,74.92,75.92,72.93,33658.07,1.36,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-08,76.61,76.44,77.07,74.47,11609.66,2.28,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-08,5789.17,5788.4,5789.79,5787.78,34924.79,-2.83,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-08,5694.2,5694.02,5694.78,5693.11,90172.54,-2.53,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-08,440.64,441.41,443.39,439.85,53497.42,-0.39,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-08,456.73,456.5,458.29,454.87,85937.61,-2.4,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-08,73.63,72.65,74.54,71.13,22568.06,0.4,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-08,75.57,75.85,76.34,74.86,98711.65,-2.3,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-08,5735.8,5736.12,5738.07,5733.98,32372.53,-1.06,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-08,5895.44,5895.95,5896.18,5894.23,60625.55,0.61,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-08,449.44,449.71,451.16,447.96,69556.86,-1.31,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-08,447.23,447.63,449.63,445.46,69727.39,1.65,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-07,76.38,75.99,76.4,75.05,53214.71,0.89,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-07,5909.64,5909.35,5910.68,5907.37,87282.87,-2.09,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-07,447.35,446.62,448.05,444.73,93189.65,2.49,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-07,76.22,76.32,77.52,75.21,101722.31,-0.77,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-07,5816.44,5815.85,5817.69,5815.65,81711.94,-1.1,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-07,448.93,449.64,450.59,447.96,101783.91,-0.52,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-07,72.37,73.06,74.47,71.39,22022.29,2.7,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-07,5933.59,5933.26,5935.06,5931.76,83248.99,1.94,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-07,448.93,449.34,450.33,448.64,60391.56,-0.49,金投网,Sat May 23 14:54:08 CST 2026 +原油,2023-12-07,73.43,73.12,74.89,71.92,61622.22,-1.61,金投网,Sat May 23 16:36:24 CST 2026 +白银,2023-12-07,5814.32,5815.24,5816.7,5812.35,109816.69,-0.54,金投网,Sat May 23 16:36:24 CST 2026 +黄金,2023-12-07,457.52,456.83,457.91,455.04,12050.05,0.62,金投网,Sat May 23 16:36:24 CST 2026 +原油,2023-12-07,73.93,73.43,74.63,72.1,13222.83,-2.72,金投网,Sat May 23 16:30:06 CST 2026 +白银,2023-12-07,5652.75,5652.32,5652.76,5651.25,105979.76,-1.88,金投网,Sat May 23 16:30:06 CST 2026 +黄金,2023-12-07,441.94,442.66,443.05,440.82,19896.56,-1.11,金投网,Sat May 23 16:30:06 CST 2026 +原油,2023-12-07,75.99,75.95,76.86,75.13,49266.7,2.96,金投网,Sat May 23 16:29:47 CST 2026 +白银,2023-12-07,5791.65,5790.82,5792.78,5789.17,21239.3,1.46,金投网,Sat May 23 16:29:47 CST 2026 +黄金,2023-12-07,455.36,454.61,455.93,453.7,64684.52,1.52,金投网,Sat May 23 16:29:47 CST 2026 +原油,2023-12-07,73.77,73.33,74.29,73.25,22178.95,-0.3,金投网,Sat May 23 16:28:17 CST 2026 +原油,2023-12-07,77.48,77.08,78.4,76.37,16383.56,0.58,金投网,Sat May 23 16:28:15 CST 2026 +白银,2023-12-07,5707.8,5707.19,5709.28,5706.5,79532.48,-2.6,金投网,Sat May 23 16:28:17 CST 2026 +白银,2023-12-07,5686.63,5686.72,5686.94,5685.7,83121.44,-2.48,金投网,Sat May 23 16:28:15 CST 2026 +黄金,2023-12-07,458.74,458.41,459.57,456.9,22684.25,2.94,金投网,Sat May 23 16:28:17 CST 2026 +黄金,2023-12-07,442.73,441.78,443.79,441.46,107565.32,0.24,金投网,Sat May 23 16:28:15 CST 2026 +原油,2023-12-07,74.47,75.26,76.51,72.55,25714.56,2.75,金投网,Sat May 23 16:27:58 CST 2026 +原油,2023-12-07,74,74.96,76.82,73.42,42732.91,2.5,金投网,Sat May 23 16:27:56 CST 2026 +白银,2023-12-07,5898.71,5899.49,5901.47,5897.5,85978.16,-0.96,金投网,Sat May 23 16:27:58 CST 2026 +白银,2023-12-07,5920.36,5920.81,5921.89,5918.83,93183.5,-2.58,金投网,Sat May 23 16:27:56 CST 2026 +黄金,2023-12-07,456.64,456.27,457.76,455.01,18076.77,1.56,金投网,Sat May 23 16:27:58 CST 2026 +黄金,2023-12-07,451.61,451.16,452.23,450.93,70597.23,0.03,金投网,Sat May 23 16:27:56 CST 2026 +原油,2023-12-06,74.85,73.91,76.83,72.2,13278.39,2.03,金投网,Sat May 23 15:01:43 CST 2026 +白银,2023-12-06,5806.48,5807.32,5808.54,5804.71,22451.44,2.09,金投网,Sat May 23 15:01:43 CST 2026 +黄金,2023-12-06,443.61,442.83,443.86,442.36,108208.58,-0.74,金投网,Sat May 23 15:01:43 CST 2026 +原油,2023-12-06,74.36,74.57,75.57,74.09,43558.23,-2.42,金投网,Sat May 23 14:54:41 CST 2026 +白银,2023-12-06,5859.89,5860.54,5860.64,5859.12,23359.06,2.78,金投网,Sat May 23 14:54:41 CST 2026 +黄金,2023-12-06,455.14,454.71,456.9,453.11,13562.37,-0.58,金投网,Sat May 23 14:54:41 CST 2026 +原油,2023-12-06,74.35,75.13,76.2,73.52,86505.34,2.69,金投网,Sat May 23 14:54:08 CST 2026 +白银,2023-12-06,5703.42,5703.07,5703.97,5702.48,90137.76,-1.96,金投网,Sat May 23 14:54:08 CST 2026 +黄金,2023-12-06,446.58,445.98,447.31,444.1,48821.15,2.16,金投网,Sat May 23 14:54:08 CST 2026 diff --git a/project/output/excel/commodity_data_20260524_005753.json b/project/output/excel/commodity_data_20260524_005753.json new file mode 100644 index 0000000..196ff74 --- /dev/null +++ b/project/output/excel/commodity_data_20260524_005753.json @@ -0,0 +1,367889 @@ +[ + { + "id": 14817, + "variety": "原油", + "tradeDate": "2026-05-22 23:01:40", + "openPrice": 82.81, + "closePrice": 83.3, + "highPrice": 84.76, + "lowPrice": 81.32, + "volume": 33528.47, + "changeRate": -1.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14174, + "variety": "白银", + "tradeDate": "2026-05-22 23:01:38", + "openPrice": 5754.99, + "closePrice": 5755.37, + "highPrice": 5756.92, + "lowPrice": 5754.68, + "volume": 63383.46, + "changeRate": -0.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13531, + "variety": "黄金", + "tradeDate": "2026-05-22 23:01:36", + "openPrice": 459.69, + "closePrice": 458.99, + "highPrice": 461.31, + "lowPrice": 457.53, + "volume": 23387.02, + "changeRate": 1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12888, + "variety": "原油", + "tradeDate": "2026-05-22 22:54:39", + "openPrice": 85.19, + "closePrice": 84.39, + "highPrice": 85.73, + "lowPrice": 82.73, + "volume": 95348.27, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12245, + "variety": "白银", + "tradeDate": "2026-05-22 22:54:36", + "openPrice": 5832.54, + "closePrice": 5832.96, + "highPrice": 5833.35, + "lowPrice": 5831.93, + "volume": 19014.48, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11602, + "variety": "黄金", + "tradeDate": "2026-05-22 22:54:34", + "openPrice": 453.67, + "closePrice": 453.04, + "highPrice": 454.32, + "lowPrice": 452.08, + "volume": 71469.5, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10959, + "variety": "原油", + "tradeDate": "2026-05-22 22:54:05", + "openPrice": 84.25, + "closePrice": 83.26, + "highPrice": 85.21, + "lowPrice": 81.91, + "volume": 67134.1, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10316, + "variety": "白银", + "tradeDate": "2026-05-22 22:54:03", + "openPrice": 5815.59, + "closePrice": 5815.6, + "highPrice": 5817.41, + "lowPrice": 5815.12, + "volume": 12481.98, + "changeRate": 0.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9673, + "variety": "黄金", + "tradeDate": "2026-05-22 22:54:00", + "openPrice": 465.96, + "closePrice": 466.72, + "highPrice": 468.64, + "lowPrice": 465.41, + "volume": 95196.97, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9030, + "variety": "原油", + "tradeDate": "2026-05-22 22:44:28", + "openPrice": 78.13, + "closePrice": 77.17, + "highPrice": 78.64, + "lowPrice": 76.23, + "volume": 71463.55, + "changeRate": 2.14, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8815, + "variety": "白银", + "tradeDate": "2026-05-22 22:44:25", + "openPrice": 5669.94, + "closePrice": 5669.16, + "highPrice": 5671.71, + "lowPrice": 5668.96, + "volume": 102062.98, + "changeRate": 0.85, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8600, + "variety": "黄金", + "tradeDate": "2026-05-22 22:44:23", + "openPrice": 460.05, + "closePrice": 459.43, + "highPrice": 460.67, + "lowPrice": 458.24, + "volume": 99540.21, + "changeRate": 1.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8385, + "variety": "原油", + "tradeDate": "2026-05-22 21:55:34", + "openPrice": 76.51, + "closePrice": 77.43, + "highPrice": 79.26, + "lowPrice": 75.14, + "volume": 11933.89, + "changeRate": 0.38, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8170, + "variety": "白银", + "tradeDate": "2026-05-22 21:55:32", + "openPrice": 5826.45, + "closePrice": 5825.49, + "highPrice": 5826.95, + "lowPrice": 5824.82, + "volume": 73643.32, + "changeRate": -1.85, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7955, + "variety": "黄金", + "tradeDate": "2026-05-22 21:55:29", + "openPrice": 460.65, + "closePrice": 460.57, + "highPrice": 461.35, + "lowPrice": 458.83, + "volume": 68931.78, + "changeRate": -0.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7740, + "variety": "原油", + "tradeDate": "2026-05-22 21:07:31", + "openPrice": 79.82, + "closePrice": 79.96, + "highPrice": 80.79, + "lowPrice": 78.97, + "volume": 97263.97, + "changeRate": -1.57, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7525, + "variety": "白银", + "tradeDate": "2026-05-22 21:07:28", + "openPrice": 5752.98, + "closePrice": 5753.03, + "highPrice": 5753.22, + "lowPrice": 5751.15, + "volume": 32680.93, + "changeRate": -1.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7310, + "variety": "黄金", + "tradeDate": "2026-05-22 21:07:26", + "openPrice": 456.9, + "closePrice": 456.71, + "highPrice": 457.65, + "lowPrice": 456.29, + "volume": 14585.77, + "changeRate": -2.82, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7095, + "variety": "原油", + "tradeDate": "2026-05-22 21:01:12", + "openPrice": 77.1, + "closePrice": 76.7, + "highPrice": 77.34, + "lowPrice": 74.92, + "volume": 74487.07, + "changeRate": -0.75, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6880, + "variety": "白银", + "tradeDate": "2026-05-22 21:01:10", + "openPrice": 5869.1, + "closePrice": 5869.5, + "highPrice": 5869.71, + "lowPrice": 5867.89, + "volume": 67781.22, + "changeRate": -1.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6665, + "variety": "黄金", + "tradeDate": "2026-05-22 21:01:08", + "openPrice": 455.2, + "closePrice": 454.51, + "highPrice": 455.5, + "lowPrice": 453.1, + "volume": 106398.15, + "changeRate": 1.87, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6450, + "variety": "原油", + "tradeDate": "2026-05-22 21:00:34", + "openPrice": 78.7, + "closePrice": 78.99, + "highPrice": 79.43, + "lowPrice": 78.64, + "volume": 89433.55, + "changeRate": 1.95, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6235, + "variety": "白银", + "tradeDate": "2026-05-22 21:00:32", + "openPrice": 5733.91, + "closePrice": 5734.71, + "highPrice": 5734.72, + "lowPrice": 5733.32, + "volume": 100210.93, + "changeRate": 2.18, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6020, + "variety": "黄金", + "tradeDate": "2026-05-22 21:00:29", + "openPrice": 455.93, + "closePrice": 456.2, + "highPrice": 457.7, + "lowPrice": 454.87, + "volume": 72555.59, + "changeRate": -0.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5805, + "variety": "原油", + "tradeDate": "2026-05-22 20:58:41", + "openPrice": 79.41, + "closePrice": 79.88, + "highPrice": 81.77, + "lowPrice": 77.53, + "volume": 89911.07, + "changeRate": -2.22, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5590, + "variety": "白银", + "tradeDate": "2026-05-22 20:58:39", + "openPrice": 5877.24, + "closePrice": 5878.18, + "highPrice": 5879.61, + "lowPrice": 5876.53, + "volume": 80893.5, + "changeRate": 1.72, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5375, + "variety": "黄金", + "tradeDate": "2026-05-22 20:58:36", + "openPrice": 451.9, + "closePrice": 451.8, + "highPrice": 453.82, + "lowPrice": 450.27, + "volume": 21362.76, + "changeRate": 2.67, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5160, + "variety": "原油", + "tradeDate": "2026-05-22 20:45:17", + "openPrice": 79.16, + "closePrice": 79.88, + "highPrice": 80.5, + "lowPrice": 78.98, + "volume": 93264.11, + "changeRate": 0.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4945, + "variety": "白银", + "tradeDate": "2026-05-22 20:45:15", + "openPrice": 5697.71, + "closePrice": 5698.09, + "highPrice": 5699.89, + "lowPrice": 5697.36, + "volume": 30906.55, + "changeRate": -2.44, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4730, + "variety": "黄金", + "tradeDate": "2026-05-22 20:45:13", + "openPrice": 446.63, + "closePrice": 446.47, + "highPrice": 447.91, + "lowPrice": 445.81, + "volume": 77678.54, + "changeRate": -1.08, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4515, + "variety": "原油", + "tradeDate": "2026-05-22 20:44:43", + "openPrice": 77.32, + "closePrice": 77.87, + "highPrice": 78.84, + "lowPrice": 77.07, + "volume": 86067.58, + "changeRate": -2.16, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4300, + "variety": "白银", + "tradeDate": "2026-05-22 20:44:41", + "openPrice": 5713.51, + "closePrice": 5713.24, + "highPrice": 5714.58, + "lowPrice": 5712.36, + "volume": 10725.68, + "changeRate": -0.15, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4085, + "variety": "黄金", + "tradeDate": "2026-05-22 20:44:38", + "openPrice": 460.03, + "closePrice": 460.64, + "highPrice": 461.63, + "lowPrice": 458.21, + "volume": 99502.85, + "changeRate": -0.84, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3870, + "variety": "原油", + "tradeDate": "2026-05-22 20:18:32", + "openPrice": 78.94, + "closePrice": 78.81, + "highPrice": 79.67, + "lowPrice": 77.48, + "volume": 29180.51, + "changeRate": 1.6, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3655, + "variety": "白银", + "tradeDate": "2026-05-22 20:18:30", + "openPrice": 5895.01, + "closePrice": 5895.87, + "highPrice": 5896.1, + "lowPrice": 5894.84, + "volume": 72851.59, + "changeRate": -2.91, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3440, + "variety": "黄金", + "tradeDate": "2026-05-22 20:18:27", + "openPrice": 443.77, + "closePrice": 444.09, + "highPrice": 444.33, + "lowPrice": 442.45, + "volume": 11590.55, + "changeRate": -0.31, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3225, + "variety": "原油", + "tradeDate": "2026-05-22 20:09:57", + "openPrice": 77.36, + "closePrice": 78.2, + "highPrice": 79.61, + "lowPrice": 76.5, + "volume": 51059.67, + "changeRate": -0.02, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3010, + "variety": "白银", + "tradeDate": "2026-05-22 20:09:55", + "openPrice": 5828.99, + "closePrice": 5829.02, + "highPrice": 5830.12, + "lowPrice": 5827, + "volume": 57047.79, + "changeRate": -2.01, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2795, + "variety": "黄金", + "tradeDate": "2026-05-22 20:09:53", + "openPrice": 457.32, + "closePrice": 457.08, + "highPrice": 457.81, + "lowPrice": 455.28, + "volume": 21716.57, + "changeRate": 2.49, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2580, + "variety": "原油", + "tradeDate": "2026-05-22 20:02:20", + "openPrice": 76.16, + "closePrice": 76.81, + "highPrice": 77.64, + "lowPrice": 75.48, + "volume": 39628.17, + "changeRate": -0.39, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2365, + "variety": "白银", + "tradeDate": "2026-05-22 20:02:18", + "openPrice": 5892.31, + "closePrice": 5893.2, + "highPrice": 5894.81, + "lowPrice": 5892.22, + "volume": 41879.69, + "changeRate": 2.24, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2150, + "variety": "黄金", + "tradeDate": "2026-05-22 20:02:15", + "openPrice": 454, + "closePrice": 454.48, + "highPrice": 454.59, + "lowPrice": 452.84, + "volume": 96301.34, + "changeRate": -2.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 28299, + "variety": "原油", + "tradeDate": "2026-05-22 00:36:22", + "openPrice": 81.9, + "closePrice": 82.23, + "highPrice": 82.73, + "lowPrice": 81.16, + "volume": 108147.8, + "changeRate": -2.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27657, + "variety": "白银", + "tradeDate": "2026-05-22 00:36:19", + "openPrice": 5890.85, + "closePrice": 5890.11, + "highPrice": 5891.85, + "lowPrice": 5889.89, + "volume": 32575.59, + "changeRate": -2.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27015, + "variety": "黄金", + "tradeDate": "2026-05-22 00:36:17", + "openPrice": 466.24, + "closePrice": 466.95, + "highPrice": 467.82, + "lowPrice": 465.35, + "volume": 34524.75, + "changeRate": 0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26373, + "variety": "原油", + "tradeDate": "2026-05-22 00:30:03", + "openPrice": 85.49, + "closePrice": 86.34, + "highPrice": 87.32, + "lowPrice": 84.73, + "volume": 101033.67, + "changeRate": -1.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25731, + "variety": "白银", + "tradeDate": "2026-05-22 00:30:01", + "openPrice": 5812.07, + "closePrice": 5812.73, + "highPrice": 5813.19, + "lowPrice": 5812.03, + "volume": 38251.59, + "changeRate": -0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25089, + "variety": "黄金", + "tradeDate": "2026-05-22 00:29:59", + "openPrice": 450.65, + "closePrice": 450.69, + "highPrice": 451.37, + "lowPrice": 449.86, + "volume": 46078.46, + "changeRate": 2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24447, + "variety": "原油", + "tradeDate": "2026-05-22 00:29:44", + "openPrice": 86.11, + "closePrice": 85.45, + "highPrice": 87.32, + "lowPrice": 84.67, + "volume": 31121.63, + "changeRate": -0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23805, + "variety": "白银", + "tradeDate": "2026-05-22 00:29:42", + "openPrice": 5904.74, + "closePrice": 5904.63, + "highPrice": 5906.16, + "lowPrice": 5904.44, + "volume": 87294.4, + "changeRate": -0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23163, + "variety": "黄金", + "tradeDate": "2026-05-22 00:29:40", + "openPrice": 458.84, + "closePrice": 458.16, + "highPrice": 459.57, + "lowPrice": 456.64, + "volume": 70755.11, + "changeRate": -0.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22521, + "variety": "原油", + "tradeDate": "2026-05-22 00:28:14", + "openPrice": 83.98, + "closePrice": 84.79, + "highPrice": 86.69, + "lowPrice": 83.38, + "volume": 15149.18, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20595, + "variety": "原油", + "tradeDate": "2026-05-22 00:28:13", + "openPrice": 81.54, + "closePrice": 81.79, + "highPrice": 82.9, + "lowPrice": 79.63, + "volume": 21190.19, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21879, + "variety": "白银", + "tradeDate": "2026-05-22 00:28:12", + "openPrice": 5958.39, + "closePrice": 5958.15, + "highPrice": 5958.95, + "lowPrice": 5956.55, + "volume": 20236.4, + "changeRate": -2.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19953, + "variety": "白银", + "tradeDate": "2026-05-22 00:28:10", + "openPrice": 5912.43, + "closePrice": 5911.73, + "highPrice": 5913.19, + "lowPrice": 5911.31, + "volume": 45119.03, + "changeRate": -1.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21237, + "variety": "黄金", + "tradeDate": "2026-05-22 00:28:10", + "openPrice": 452.95, + "closePrice": 452.25, + "highPrice": 454.41, + "lowPrice": 451.45, + "volume": 35215.42, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19311, + "variety": "黄金", + "tradeDate": "2026-05-22 00:28:08", + "openPrice": 458.78, + "closePrice": 459.09, + "highPrice": 460.6, + "lowPrice": 458.25, + "volume": 94235.46, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18669, + "variety": "原油", + "tradeDate": "2026-05-22 00:27:55", + "openPrice": 82.86, + "closePrice": 82.44, + "highPrice": 83.18, + "lowPrice": 81.7, + "volume": 59598.14, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16743, + "variety": "原油", + "tradeDate": "2026-05-22 00:27:53", + "openPrice": 84.72, + "closePrice": 84.69, + "highPrice": 85.34, + "lowPrice": 83.09, + "volume": 49347.43, + "changeRate": 0.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18027, + "variety": "白银", + "tradeDate": "2026-05-22 00:27:53", + "openPrice": 5751.93, + "closePrice": 5751.43, + "highPrice": 5752.65, + "lowPrice": 5750.71, + "volume": 72926.61, + "changeRate": -0.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16101, + "variety": "白银", + "tradeDate": "2026-05-22 00:27:51", + "openPrice": 5914.42, + "closePrice": 5915.25, + "highPrice": 5915.56, + "lowPrice": 5912.62, + "volume": 19448.22, + "changeRate": 0.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17385, + "variety": "黄金", + "tradeDate": "2026-05-22 00:27:51", + "openPrice": 461.17, + "closePrice": 461.72, + "highPrice": 462.41, + "lowPrice": 461.1, + "volume": 104452.58, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15459, + "variety": "黄金", + "tradeDate": "2026-05-22 00:27:49", + "openPrice": 459.58, + "closePrice": 459.24, + "highPrice": 459.85, + "lowPrice": 458.16, + "volume": 15198.3, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14816, + "variety": "原油", + "tradeDate": "2026-05-21 23:01:40", + "openPrice": 84.75, + "closePrice": 85.25, + "highPrice": 86.5, + "lowPrice": 83.07, + "volume": 29974.35, + "changeRate": 2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14173, + "variety": "白银", + "tradeDate": "2026-05-21 23:01:38", + "openPrice": 5695.43, + "closePrice": 5694.93, + "highPrice": 5695.65, + "lowPrice": 5693.75, + "volume": 91228.58, + "changeRate": -2.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13530, + "variety": "黄金", + "tradeDate": "2026-05-21 23:01:36", + "openPrice": 452.68, + "closePrice": 453.02, + "highPrice": 454.42, + "lowPrice": 451.77, + "volume": 82350.68, + "changeRate": 2.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12887, + "variety": "原油", + "tradeDate": "2026-05-21 22:54:39", + "openPrice": 82.53, + "closePrice": 81.87, + "highPrice": 83.7, + "lowPrice": 81.23, + "volume": 38104.51, + "changeRate": 0.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12244, + "variety": "白银", + "tradeDate": "2026-05-21 22:54:36", + "openPrice": 5707.74, + "closePrice": 5708.47, + "highPrice": 5709.09, + "lowPrice": 5707.6, + "volume": 97394.67, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11601, + "variety": "黄金", + "tradeDate": "2026-05-21 22:54:34", + "openPrice": 465.18, + "closePrice": 465.6, + "highPrice": 467.57, + "lowPrice": 463.45, + "volume": 55169.41, + "changeRate": -0.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10958, + "variety": "原油", + "tradeDate": "2026-05-21 22:54:05", + "openPrice": 82.15, + "closePrice": 82.08, + "highPrice": 82.69, + "lowPrice": 81.45, + "volume": 23022.88, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10315, + "variety": "白银", + "tradeDate": "2026-05-21 22:54:03", + "openPrice": 5843.94, + "closePrice": 5843.5, + "highPrice": 5843.98, + "lowPrice": 5843.16, + "volume": 15001.53, + "changeRate": -1.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9672, + "variety": "黄金", + "tradeDate": "2026-05-21 22:54:00", + "openPrice": 453.7, + "closePrice": 454.1, + "highPrice": 454.73, + "lowPrice": 451.93, + "volume": 109217.92, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9029, + "variety": "原油", + "tradeDate": "2026-05-21 22:44:28", + "openPrice": 78.33, + "closePrice": 78.75, + "highPrice": 80.4, + "lowPrice": 77.92, + "volume": 19431.94, + "changeRate": 1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8814, + "variety": "白银", + "tradeDate": "2026-05-21 22:44:25", + "openPrice": 5797.77, + "closePrice": 5797.91, + "highPrice": 5798.3, + "lowPrice": 5796.48, + "volume": 42510.57, + "changeRate": 1.58, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8599, + "variety": "黄金", + "tradeDate": "2026-05-21 22:44:23", + "openPrice": 446.85, + "closePrice": 447.06, + "highPrice": 448.76, + "lowPrice": 445.14, + "volume": 79199.77, + "changeRate": 2.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8384, + "variety": "原油", + "tradeDate": "2026-05-21 21:55:34", + "openPrice": 77.5, + "closePrice": 77.32, + "highPrice": 78.44, + "lowPrice": 76.14, + "volume": 30359.4, + "changeRate": -0.57, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8169, + "variety": "白银", + "tradeDate": "2026-05-21 21:55:32", + "openPrice": 5766.41, + "closePrice": 5765.86, + "highPrice": 5768.29, + "lowPrice": 5764.17, + "volume": 26781.58, + "changeRate": 1.72, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7954, + "variety": "黄金", + "tradeDate": "2026-05-21 21:55:29", + "openPrice": 458.12, + "closePrice": 457.99, + "highPrice": 458.82, + "lowPrice": 457.96, + "volume": 64278.83, + "changeRate": -2.73, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7739, + "variety": "原油", + "tradeDate": "2026-05-21 21:07:31", + "openPrice": 77.46, + "closePrice": 77.99, + "highPrice": 79.55, + "lowPrice": 76.09, + "volume": 39660.9, + "changeRate": 0.34, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7524, + "variety": "白银", + "tradeDate": "2026-05-21 21:07:28", + "openPrice": 5736.2, + "closePrice": 5737.02, + "highPrice": 5738.04, + "lowPrice": 5735.81, + "volume": 23851.1, + "changeRate": 0.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7309, + "variety": "黄金", + "tradeDate": "2026-05-21 21:07:26", + "openPrice": 454.26, + "closePrice": 453.3, + "highPrice": 455.13, + "lowPrice": 452.18, + "volume": 107056.14, + "changeRate": 2.01, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7094, + "variety": "原油", + "tradeDate": "2026-05-21 21:01:12", + "openPrice": 76.02, + "closePrice": 76.75, + "highPrice": 78.07, + "lowPrice": 75.21, + "volume": 46778.92, + "changeRate": -0.79, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6879, + "variety": "白银", + "tradeDate": "2026-05-21 21:01:10", + "openPrice": 5725.48, + "closePrice": 5724.66, + "highPrice": 5726.37, + "lowPrice": 5723.15, + "volume": 80865.97, + "changeRate": -0.6, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6664, + "variety": "黄金", + "tradeDate": "2026-05-21 21:01:08", + "openPrice": 462.13, + "closePrice": 462.64, + "highPrice": 463.15, + "lowPrice": 462.11, + "volume": 102600.31, + "changeRate": 0.73, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6449, + "variety": "原油", + "tradeDate": "2026-05-21 21:00:34", + "openPrice": 76.75, + "closePrice": 77.4, + "highPrice": 78.64, + "lowPrice": 75.21, + "volume": 45925.47, + "changeRate": -0.77, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6234, + "variety": "白银", + "tradeDate": "2026-05-21 21:00:32", + "openPrice": 5793.66, + "closePrice": 5794.62, + "highPrice": 5795.34, + "lowPrice": 5792.36, + "volume": 108093.15, + "changeRate": 1.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6019, + "variety": "黄金", + "tradeDate": "2026-05-21 21:00:29", + "openPrice": 459.84, + "closePrice": 459.25, + "highPrice": 461.08, + "lowPrice": 457.34, + "volume": 87122.87, + "changeRate": 0.48, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5804, + "variety": "原油", + "tradeDate": "2026-05-21 20:58:41", + "openPrice": 80.04, + "closePrice": 79.31, + "highPrice": 80.49, + "lowPrice": 77.86, + "volume": 37199.7, + "changeRate": 1.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5589, + "variety": "白银", + "tradeDate": "2026-05-21 20:58:39", + "openPrice": 5858.13, + "closePrice": 5858.86, + "highPrice": 5860.02, + "lowPrice": 5857.41, + "volume": 70168.47, + "changeRate": 1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5374, + "variety": "黄金", + "tradeDate": "2026-05-21 20:58:36", + "openPrice": 444.25, + "closePrice": 443.87, + "highPrice": 446.03, + "lowPrice": 443.44, + "volume": 70640.3, + "changeRate": -0.74, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5159, + "variety": "原油", + "tradeDate": "2026-05-21 20:45:17", + "openPrice": 79.4, + "closePrice": 78.65, + "highPrice": 79.52, + "lowPrice": 78.42, + "volume": 79126.99, + "changeRate": 1.69, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4944, + "variety": "白银", + "tradeDate": "2026-05-21 20:45:15", + "openPrice": 5752.06, + "closePrice": 5751.51, + "highPrice": 5753.82, + "lowPrice": 5749.79, + "volume": 71105.52, + "changeRate": -1.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4729, + "variety": "黄金", + "tradeDate": "2026-05-21 20:45:13", + "openPrice": 451.36, + "closePrice": 450.82, + "highPrice": 452.56, + "lowPrice": 449.45, + "volume": 47062.36, + "changeRate": -0.2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4514, + "variety": "原油", + "tradeDate": "2026-05-21 20:44:43", + "openPrice": 80.48, + "closePrice": 80.33, + "highPrice": 81.69, + "lowPrice": 78.47, + "volume": 60600.17, + "changeRate": -1.17, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4299, + "variety": "白银", + "tradeDate": "2026-05-21 20:44:41", + "openPrice": 5875.59, + "closePrice": 5875.38, + "highPrice": 5876.25, + "lowPrice": 5874.56, + "volume": 61580.44, + "changeRate": 0.67, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4084, + "variety": "黄金", + "tradeDate": "2026-05-21 20:44:38", + "openPrice": 446.33, + "closePrice": 445.63, + "highPrice": 447.91, + "lowPrice": 445.61, + "volume": 32995.66, + "changeRate": 0.38, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3869, + "variety": "原油", + "tradeDate": "2026-05-21 20:18:32", + "openPrice": 77.66, + "closePrice": 77.42, + "highPrice": 77.83, + "lowPrice": 75.94, + "volume": 27422.49, + "changeRate": 1.55, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3654, + "variety": "白银", + "tradeDate": "2026-05-21 20:18:30", + "openPrice": 5910.84, + "closePrice": 5911.65, + "highPrice": 5912.64, + "lowPrice": 5909.86, + "volume": 51454.99, + "changeRate": -2.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3439, + "variety": "黄金", + "tradeDate": "2026-05-21 20:18:27", + "openPrice": 447.36, + "closePrice": 446.41, + "highPrice": 447.72, + "lowPrice": 445, + "volume": 67783.34, + "changeRate": 0.88, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3224, + "variety": "原油", + "tradeDate": "2026-05-21 20:09:57", + "openPrice": 76.19, + "closePrice": 75.99, + "highPrice": 77.66, + "lowPrice": 74.16, + "volume": 22572.28, + "changeRate": 2.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3009, + "variety": "白银", + "tradeDate": "2026-05-21 20:09:55", + "openPrice": 5944.79, + "closePrice": 5945.17, + "highPrice": 5945.51, + "lowPrice": 5942.87, + "volume": 59408.48, + "changeRate": 1.6, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2794, + "variety": "黄金", + "tradeDate": "2026-05-21 20:09:53", + "openPrice": 444.62, + "closePrice": 444.96, + "highPrice": 446.53, + "lowPrice": 442.87, + "volume": 76747.97, + "changeRate": -1.01, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2579, + "variety": "原油", + "tradeDate": "2026-05-21 20:02:20", + "openPrice": 78.34, + "closePrice": 78.29, + "highPrice": 79.08, + "lowPrice": 78.18, + "volume": 18750.12, + "changeRate": -2.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2364, + "variety": "白银", + "tradeDate": "2026-05-21 20:02:18", + "openPrice": 5853.5, + "closePrice": 5852.95, + "highPrice": 5855.01, + "lowPrice": 5852.37, + "volume": 17266.32, + "changeRate": -2.14, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2149, + "variety": "黄金", + "tradeDate": "2026-05-21 20:02:15", + "openPrice": 442.83, + "closePrice": 443.24, + "highPrice": 444.14, + "lowPrice": 441.76, + "volume": 17266.06, + "changeRate": -2.99, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1935, + "variety": "原油", + "tradeDate": "2026-05-21 15:22:09", + "openPrice": 78.36, + "closePrice": 78.2, + "highPrice": 79.88, + "lowPrice": 76.47, + "volume": 89006.33, + "changeRate": 1.59, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1871, + "variety": "白银", + "tradeDate": "2026-05-21 15:22:06", + "openPrice": 5744.51, + "closePrice": 5744.87, + "highPrice": 5746.39, + "lowPrice": 5742.61, + "volume": 54879.21, + "changeRate": 1.8, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1807, + "variety": "黄金", + "tradeDate": "2026-05-21 15:22:04", + "openPrice": 460.33, + "closePrice": 459.84, + "highPrice": 461.63, + "lowPrice": 459.09, + "volume": 45289.87, + "changeRate": 0.31, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1743, + "variety": "原油", + "tradeDate": "2026-05-21 14:11:47", + "openPrice": 73.7, + "closePrice": 74.25, + "highPrice": 75.25, + "lowPrice": 73.19, + "volume": 83676.56, + "changeRate": 2.43, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1699, + "variety": "白银", + "tradeDate": "2026-05-21 14:11:45", + "openPrice": 5693.11, + "closePrice": 5692.63, + "highPrice": 5694.51, + "lowPrice": 5691.13, + "volume": 50371.9, + "changeRate": 1.87, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1655, + "variety": "黄金", + "tradeDate": "2026-05-21 14:11:43", + "openPrice": 444.32, + "closePrice": 444.53, + "highPrice": 445.49, + "lowPrice": 444.19, + "volume": 67981.14, + "changeRate": -0.31, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1611, + "variety": "原油", + "tradeDate": "2026-05-21 11:33:41", + "openPrice": 78.05, + "closePrice": 77.18, + "highPrice": 78.78, + "lowPrice": 75.82, + "volume": 46759.85, + "changeRate": 2.36, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1567, + "variety": "白银", + "tradeDate": "2026-05-21 11:33:38", + "openPrice": 5684.2, + "closePrice": 5684, + "highPrice": 5685.88, + "lowPrice": 5682.34, + "volume": 62132.04, + "changeRate": -2.19, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1523, + "variety": "黄金", + "tradeDate": "2026-05-21 11:33:36", + "openPrice": 444.13, + "closePrice": 443.84, + "highPrice": 445.87, + "lowPrice": 442.87, + "volume": 19998.83, + "changeRate": 0.95, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1479, + "variety": "原油", + "tradeDate": "2026-05-21 11:23:02", + "openPrice": 82.85, + "closePrice": 83.09, + "highPrice": 83.36, + "lowPrice": 82.06, + "volume": 72330.15, + "changeRate": 0.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1050, + "variety": "白银", + "tradeDate": "2026-05-21 11:23:00", + "openPrice": 5834.4, + "closePrice": 5834.02, + "highPrice": 5835.77, + "lowPrice": 5832.91, + "volume": 43578.83, + "changeRate": -1.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 621, + "variety": "黄金", + "tradeDate": "2026-05-21 11:22:58", + "openPrice": 465.61, + "closePrice": 464.95, + "highPrice": 466.41, + "lowPrice": 464.56, + "volume": 33686.11, + "changeRate": -0.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 192, + "variety": "原油", + "tradeDate": "2026-05-21 11:17:46", + "openPrice": 78.24, + "closePrice": 77.3, + "highPrice": 80.14, + "lowPrice": 76.48, + "volume": 50757.71, + "changeRate": 1.58, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 128, + "variety": "白银", + "tradeDate": "2026-05-21 11:17:44", + "openPrice": 5903.41, + "closePrice": 5902.87, + "highPrice": 5903.84, + "lowPrice": 5902.16, + "volume": 104629.05, + "changeRate": -2.47, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 64, + "variety": "黄金", + "tradeDate": "2026-05-21 11:17:41", + "openPrice": 461.52, + "closePrice": 460.81, + "highPrice": 462.76, + "lowPrice": 459.21, + "volume": 107942, + "changeRate": 1.45, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28298, + "variety": "原油", + "tradeDate": "2026-05-21 00:36:22", + "openPrice": 84.27, + "closePrice": 84.06, + "highPrice": 86.19, + "lowPrice": 82.17, + "volume": 98229.91, + "changeRate": -2.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27656, + "variety": "白银", + "tradeDate": "2026-05-21 00:36:19", + "openPrice": 5748.21, + "closePrice": 5747.59, + "highPrice": 5748.44, + "lowPrice": 5746.44, + "volume": 85618.73, + "changeRate": -2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27014, + "variety": "黄金", + "tradeDate": "2026-05-21 00:36:17", + "openPrice": 452.24, + "closePrice": 452.69, + "highPrice": 454, + "lowPrice": 451.87, + "volume": 18871.24, + "changeRate": -2.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26372, + "variety": "原油", + "tradeDate": "2026-05-21 00:30:03", + "openPrice": 85.28, + "closePrice": 84.8, + "highPrice": 86.89, + "lowPrice": 83.75, + "volume": 44144.31, + "changeRate": 1.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25730, + "variety": "白银", + "tradeDate": "2026-05-21 00:30:01", + "openPrice": 5815.81, + "closePrice": 5815.27, + "highPrice": 5816.61, + "lowPrice": 5815.14, + "volume": 92314.81, + "changeRate": 1.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25088, + "variety": "黄金", + "tradeDate": "2026-05-21 00:29:59", + "openPrice": 458.71, + "closePrice": 458.98, + "highPrice": 460.72, + "lowPrice": 458.28, + "volume": 18003.59, + "changeRate": 1.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24446, + "variety": "原油", + "tradeDate": "2026-05-21 00:29:44", + "openPrice": 83.19, + "closePrice": 83.23, + "highPrice": 83.29, + "lowPrice": 82.86, + "volume": 77470.78, + "changeRate": -1.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23804, + "variety": "白银", + "tradeDate": "2026-05-21 00:29:42", + "openPrice": 5793.75, + "closePrice": 5794.32, + "highPrice": 5794.59, + "lowPrice": 5792.43, + "volume": 78985.92, + "changeRate": -0.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23162, + "variety": "黄金", + "tradeDate": "2026-05-21 00:29:40", + "openPrice": 452.25, + "closePrice": 452.07, + "highPrice": 452.63, + "lowPrice": 451.32, + "volume": 78573.17, + "changeRate": 0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22520, + "variety": "原油", + "tradeDate": "2026-05-21 00:28:14", + "openPrice": 84.9, + "closePrice": 84.85, + "highPrice": 85.02, + "lowPrice": 84.46, + "volume": 17480.23, + "changeRate": 1.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20594, + "variety": "原油", + "tradeDate": "2026-05-21 00:28:13", + "openPrice": 85.4, + "closePrice": 85.47, + "highPrice": 87.4, + "lowPrice": 83.64, + "volume": 72329.07, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21878, + "variety": "白银", + "tradeDate": "2026-05-21 00:28:12", + "openPrice": 5706.78, + "closePrice": 5707.13, + "highPrice": 5709.12, + "lowPrice": 5705.13, + "volume": 35134.34, + "changeRate": -0.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19952, + "variety": "白银", + "tradeDate": "2026-05-21 00:28:10", + "openPrice": 5823.06, + "closePrice": 5822.46, + "highPrice": 5824.38, + "lowPrice": 5822.42, + "volume": 12647.41, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21236, + "variety": "黄金", + "tradeDate": "2026-05-21 00:28:10", + "openPrice": 468.35, + "closePrice": 468.78, + "highPrice": 470.6, + "lowPrice": 466.57, + "volume": 52692.52, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19310, + "variety": "黄金", + "tradeDate": "2026-05-21 00:28:08", + "openPrice": 463.66, + "closePrice": 464.28, + "highPrice": 466.13, + "lowPrice": 463.45, + "volume": 71774.83, + "changeRate": -1.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18668, + "variety": "原油", + "tradeDate": "2026-05-21 00:27:55", + "openPrice": 84.27, + "closePrice": 85.22, + "highPrice": 85.78, + "lowPrice": 83.56, + "volume": 28324.39, + "changeRate": 0.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16742, + "variety": "原油", + "tradeDate": "2026-05-21 00:27:53", + "openPrice": 83.46, + "closePrice": 82.87, + "highPrice": 85.2, + "lowPrice": 82.85, + "volume": 35898.83, + "changeRate": -2.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18026, + "variety": "白银", + "tradeDate": "2026-05-21 00:27:53", + "openPrice": 5839.25, + "closePrice": 5839.83, + "highPrice": 5840.97, + "lowPrice": 5839.13, + "volume": 20830.17, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16100, + "variety": "白银", + "tradeDate": "2026-05-21 00:27:51", + "openPrice": 5887.33, + "closePrice": 5886.42, + "highPrice": 5888.48, + "lowPrice": 5886.03, + "volume": 46276.53, + "changeRate": 0.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17384, + "variety": "黄金", + "tradeDate": "2026-05-21 00:27:51", + "openPrice": 456.83, + "closePrice": 457.65, + "highPrice": 459.59, + "lowPrice": 455.07, + "volume": 86387.65, + "changeRate": -0.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15458, + "variety": "黄金", + "tradeDate": "2026-05-21 00:27:49", + "openPrice": 455.44, + "closePrice": 454.63, + "highPrice": 457.03, + "lowPrice": 454.55, + "volume": 39105.81, + "changeRate": 2.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14815, + "variety": "原油", + "tradeDate": "2026-05-20 23:01:40", + "openPrice": 83.56, + "closePrice": 83.38, + "highPrice": 85.3, + "lowPrice": 82.01, + "volume": 10230.42, + "changeRate": 1.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14172, + "variety": "白银", + "tradeDate": "2026-05-20 23:01:38", + "openPrice": 5755.79, + "closePrice": 5756.21, + "highPrice": 5757.92, + "lowPrice": 5755.36, + "volume": 102541.44, + "changeRate": 0.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13529, + "variety": "黄金", + "tradeDate": "2026-05-20 23:01:36", + "openPrice": 469.15, + "closePrice": 468.39, + "highPrice": 470.75, + "lowPrice": 468.31, + "volume": 88135.46, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12886, + "variety": "原油", + "tradeDate": "2026-05-20 22:54:39", + "openPrice": 83.59, + "closePrice": 83.33, + "highPrice": 85.46, + "lowPrice": 81.61, + "volume": 91123.53, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12243, + "variety": "白银", + "tradeDate": "2026-05-20 22:54:36", + "openPrice": 5760.94, + "closePrice": 5760.75, + "highPrice": 5761.01, + "lowPrice": 5759.93, + "volume": 25630.15, + "changeRate": 1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11600, + "variety": "黄金", + "tradeDate": "2026-05-20 22:54:34", + "openPrice": 454.29, + "closePrice": 453.63, + "highPrice": 455.71, + "lowPrice": 453.16, + "volume": 86095.03, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10957, + "variety": "原油", + "tradeDate": "2026-05-20 22:54:05", + "openPrice": 82.53, + "closePrice": 82.53, + "highPrice": 83.2, + "lowPrice": 81.72, + "volume": 89467.98, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10314, + "variety": "白银", + "tradeDate": "2026-05-20 22:54:03", + "openPrice": 5750.02, + "closePrice": 5750.88, + "highPrice": 5752.78, + "lowPrice": 5749.99, + "volume": 36870.6, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9671, + "variety": "黄金", + "tradeDate": "2026-05-20 22:54:00", + "openPrice": 449.21, + "closePrice": 449.73, + "highPrice": 450.91, + "lowPrice": 447.51, + "volume": 13115.67, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9028, + "variety": "原油", + "tradeDate": "2026-05-20 22:44:28", + "openPrice": 75.77, + "closePrice": 76.4, + "highPrice": 76.48, + "lowPrice": 74.52, + "volume": 50941.03, + "changeRate": -1.57, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8813, + "variety": "白银", + "tradeDate": "2026-05-20 22:44:25", + "openPrice": 5780.73, + "closePrice": 5781.22, + "highPrice": 5782.29, + "lowPrice": 5780.03, + "volume": 89088.29, + "changeRate": -0.2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8598, + "variety": "黄金", + "tradeDate": "2026-05-20 22:44:23", + "openPrice": 450.22, + "closePrice": 449.75, + "highPrice": 450.62, + "lowPrice": 448.59, + "volume": 85769.87, + "changeRate": -0.43, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8383, + "variety": "原油", + "tradeDate": "2026-05-20 21:55:34", + "openPrice": 75.96, + "closePrice": 75.46, + "highPrice": 77.65, + "lowPrice": 74.98, + "volume": 16899.52, + "changeRate": -2.12, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8168, + "variety": "白银", + "tradeDate": "2026-05-20 21:55:32", + "openPrice": 5878.18, + "closePrice": 5878.37, + "highPrice": 5878.88, + "lowPrice": 5877.88, + "volume": 79158.95, + "changeRate": 2.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7953, + "variety": "黄金", + "tradeDate": "2026-05-20 21:55:29", + "openPrice": 458.19, + "closePrice": 457.81, + "highPrice": 459.82, + "lowPrice": 457.62, + "volume": 102731.85, + "changeRate": 2.26, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7738, + "variety": "原油", + "tradeDate": "2026-05-20 21:07:31", + "openPrice": 76.58, + "closePrice": 76.47, + "highPrice": 76.65, + "lowPrice": 75.92, + "volume": 100839.96, + "changeRate": 2.11, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7523, + "variety": "白银", + "tradeDate": "2026-05-20 21:07:28", + "openPrice": 5841.98, + "closePrice": 5842.85, + "highPrice": 5844.64, + "lowPrice": 5841.72, + "volume": 39227.75, + "changeRate": 2.3, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7308, + "variety": "黄金", + "tradeDate": "2026-05-20 21:07:26", + "openPrice": 459.14, + "closePrice": 458.22, + "highPrice": 460.97, + "lowPrice": 458, + "volume": 50155.94, + "changeRate": -2.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7093, + "variety": "原油", + "tradeDate": "2026-05-20 21:01:12", + "openPrice": 77.82, + "closePrice": 76.97, + "highPrice": 78.87, + "lowPrice": 75.29, + "volume": 46690.8, + "changeRate": 0.69, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6878, + "variety": "白银", + "tradeDate": "2026-05-20 21:01:10", + "openPrice": 5811.88, + "closePrice": 5811.78, + "highPrice": 5812.08, + "lowPrice": 5811.72, + "volume": 22779.79, + "changeRate": -0.23, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6663, + "variety": "黄金", + "tradeDate": "2026-05-20 21:01:08", + "openPrice": 456.91, + "closePrice": 455.95, + "highPrice": 457.34, + "lowPrice": 454.89, + "volume": 25541.92, + "changeRate": -0.27, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6448, + "variety": "原油", + "tradeDate": "2026-05-20 21:00:34", + "openPrice": 76.94, + "closePrice": 75.98, + "highPrice": 78.32, + "lowPrice": 75.11, + "volume": 77196.56, + "changeRate": -0.71, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6233, + "variety": "白银", + "tradeDate": "2026-05-20 21:00:32", + "openPrice": 5800.08, + "closePrice": 5800.67, + "highPrice": 5801.42, + "lowPrice": 5799.82, + "volume": 35180.5, + "changeRate": 2.03, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6018, + "variety": "黄金", + "tradeDate": "2026-05-20 21:00:29", + "openPrice": 448.32, + "closePrice": 449.2, + "highPrice": 450.31, + "lowPrice": 448.25, + "volume": 89207, + "changeRate": 2.9, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5803, + "variety": "原油", + "tradeDate": "2026-05-20 20:58:41", + "openPrice": 79.71, + "closePrice": 80.02, + "highPrice": 81.8, + "lowPrice": 78.54, + "volume": 68724, + "changeRate": -0.93, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5588, + "variety": "白银", + "tradeDate": "2026-05-20 20:58:39", + "openPrice": 5784.63, + "closePrice": 5785.63, + "highPrice": 5787.47, + "lowPrice": 5784.38, + "volume": 109695.76, + "changeRate": 0.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5373, + "variety": "黄金", + "tradeDate": "2026-05-20 20:58:36", + "openPrice": 459.99, + "closePrice": 459.97, + "highPrice": 460.67, + "lowPrice": 459.27, + "volume": 10613.58, + "changeRate": 0.9, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5158, + "variety": "原油", + "tradeDate": "2026-05-20 20:45:17", + "openPrice": 76.77, + "closePrice": 77.22, + "highPrice": 78.17, + "lowPrice": 76.17, + "volume": 66882.94, + "changeRate": -0.67, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4943, + "variety": "白银", + "tradeDate": "2026-05-20 20:45:15", + "openPrice": 5935.22, + "closePrice": 5934.29, + "highPrice": 5935.27, + "lowPrice": 5933.65, + "volume": 13274.7, + "changeRate": -1.96, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4728, + "variety": "黄金", + "tradeDate": "2026-05-20 20:45:13", + "openPrice": 444.87, + "closePrice": 445.84, + "highPrice": 446.56, + "lowPrice": 442.94, + "volume": 46529.69, + "changeRate": 2.16, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4513, + "variety": "原油", + "tradeDate": "2026-05-20 20:44:43", + "openPrice": 77.81, + "closePrice": 78.45, + "highPrice": 78.46, + "lowPrice": 77.76, + "volume": 98993.75, + "changeRate": -0.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4298, + "variety": "白银", + "tradeDate": "2026-05-20 20:44:41", + "openPrice": 5836.13, + "closePrice": 5836.97, + "highPrice": 5838.08, + "lowPrice": 5834.17, + "volume": 66005.75, + "changeRate": 0.32, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4083, + "variety": "黄金", + "tradeDate": "2026-05-20 20:44:38", + "openPrice": 456.6, + "closePrice": 457.35, + "highPrice": 458.54, + "lowPrice": 455.55, + "volume": 88451.77, + "changeRate": -0.21, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3868, + "variety": "原油", + "tradeDate": "2026-05-20 20:18:32", + "openPrice": 78.56, + "closePrice": 78.1, + "highPrice": 79.66, + "lowPrice": 76.92, + "volume": 33315.4, + "changeRate": 1.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3653, + "variety": "白银", + "tradeDate": "2026-05-20 20:18:30", + "openPrice": 5731.33, + "closePrice": 5731.71, + "highPrice": 5731.92, + "lowPrice": 5729.54, + "volume": 79959.76, + "changeRate": -2.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3438, + "variety": "黄金", + "tradeDate": "2026-05-20 20:18:27", + "openPrice": 458.03, + "closePrice": 457.1, + "highPrice": 459.64, + "lowPrice": 456.55, + "volume": 100401.96, + "changeRate": 1.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3223, + "variety": "原油", + "tradeDate": "2026-05-20 20:09:57", + "openPrice": 78.88, + "closePrice": 79.2, + "highPrice": 79.22, + "lowPrice": 77.57, + "volume": 83788.25, + "changeRate": 0.27, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3008, + "variety": "白银", + "tradeDate": "2026-05-20 20:09:55", + "openPrice": 5888.71, + "closePrice": 5888.25, + "highPrice": 5890.66, + "lowPrice": 5887.32, + "volume": 92583.49, + "changeRate": -2.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2793, + "variety": "黄金", + "tradeDate": "2026-05-20 20:09:53", + "openPrice": 460.55, + "closePrice": 460.25, + "highPrice": 461.04, + "lowPrice": 459.24, + "volume": 37587.51, + "changeRate": -2.05, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2578, + "variety": "原油", + "tradeDate": "2026-05-20 20:02:20", + "openPrice": 77.16, + "closePrice": 76.73, + "highPrice": 77.83, + "lowPrice": 75.23, + "volume": 81407.2, + "changeRate": 2.38, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2363, + "variety": "白银", + "tradeDate": "2026-05-20 20:02:18", + "openPrice": 5739.19, + "closePrice": 5739.62, + "highPrice": 5739.9, + "lowPrice": 5738.87, + "volume": 81184.7, + "changeRate": 0.13, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2148, + "variety": "黄金", + "tradeDate": "2026-05-20 20:02:15", + "openPrice": 455.36, + "closePrice": 454.46, + "highPrice": 456.15, + "lowPrice": 453.81, + "volume": 36771.33, + "changeRate": 0.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1934, + "variety": "原油", + "tradeDate": "2026-05-20 15:22:09", + "openPrice": 76.38, + "closePrice": 76.82, + "highPrice": 76.84, + "lowPrice": 75.27, + "volume": 44354.37, + "changeRate": -2.37, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1870, + "variety": "白银", + "tradeDate": "2026-05-20 15:22:06", + "openPrice": 5727.14, + "closePrice": 5727.93, + "highPrice": 5729.59, + "lowPrice": 5726.04, + "volume": 24338.81, + "changeRate": 0.57, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1806, + "variety": "黄金", + "tradeDate": "2026-05-20 15:22:04", + "openPrice": 444.05, + "closePrice": 444.56, + "highPrice": 445.3, + "lowPrice": 443.82, + "volume": 68659.92, + "changeRate": 2.54, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1742, + "variety": "原油", + "tradeDate": "2026-05-20 14:11:47", + "openPrice": 73.62, + "closePrice": 73.7, + "highPrice": 75.41, + "lowPrice": 72.86, + "volume": 34147.46, + "changeRate": -0.16, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1698, + "variety": "白银", + "tradeDate": "2026-05-20 14:11:45", + "openPrice": 5925.06, + "closePrice": 5924.83, + "highPrice": 5926.23, + "lowPrice": 5924.62, + "volume": 71041.74, + "changeRate": 0.06, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1654, + "variety": "黄金", + "tradeDate": "2026-05-20 14:11:43", + "openPrice": 446.46, + "closePrice": 445.83, + "highPrice": 447.34, + "lowPrice": 444.62, + "volume": 103097.83, + "changeRate": 0.11, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1610, + "variety": "原油", + "tradeDate": "2026-05-20 11:33:41", + "openPrice": 76.84, + "closePrice": 77.01, + "highPrice": 78.34, + "lowPrice": 74.99, + "volume": 82904.81, + "changeRate": 2.32, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1566, + "variety": "白银", + "tradeDate": "2026-05-20 11:33:38", + "openPrice": 5671.81, + "closePrice": 5671.42, + "highPrice": 5672.39, + "lowPrice": 5671.33, + "volume": 95494.63, + "changeRate": -1.97, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1522, + "variety": "黄金", + "tradeDate": "2026-05-20 11:33:36", + "openPrice": 456.11, + "closePrice": 457, + "highPrice": 458.47, + "lowPrice": 454.91, + "volume": 28793.8, + "changeRate": -1.69, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1478, + "variety": "原油", + "tradeDate": "2026-05-20 11:23:02", + "openPrice": 82.33, + "closePrice": 82.79, + "highPrice": 83.8, + "lowPrice": 81.34, + "volume": 103431.08, + "changeRate": -2.61, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1049, + "variety": "白银", + "tradeDate": "2026-05-20 11:23:00", + "openPrice": 5661.45, + "closePrice": 5662.23, + "highPrice": 5663.37, + "lowPrice": 5660.72, + "volume": 72193.6, + "changeRate": 2.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 620, + "variety": "黄金", + "tradeDate": "2026-05-20 11:22:58", + "openPrice": 448.92, + "closePrice": 449.7, + "highPrice": 451.42, + "lowPrice": 448.88, + "volume": 92314.04, + "changeRate": 0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 191, + "variety": "原油", + "tradeDate": "2026-05-20 11:17:46", + "openPrice": 75.77, + "closePrice": 75.39, + "highPrice": 76.44, + "lowPrice": 74.14, + "volume": 36994.61, + "changeRate": 1.66, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 127, + "variety": "白银", + "tradeDate": "2026-05-20 11:17:44", + "openPrice": 5906.89, + "closePrice": 5907.73, + "highPrice": 5909.12, + "lowPrice": 5906.27, + "volume": 57963.8, + "changeRate": -0.69, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 63, + "variety": "黄金", + "tradeDate": "2026-05-20 11:17:41", + "openPrice": 455.57, + "closePrice": 455.78, + "highPrice": 457.31, + "lowPrice": 454.67, + "volume": 107237.66, + "changeRate": 2.69, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28297, + "variety": "原油", + "tradeDate": "2026-05-20 00:36:22", + "openPrice": 86.26, + "closePrice": 85.47, + "highPrice": 88.2, + "lowPrice": 84.64, + "volume": 84581.83, + "changeRate": -1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27655, + "variety": "白银", + "tradeDate": "2026-05-20 00:36:19", + "openPrice": 5854.83, + "closePrice": 5854.12, + "highPrice": 5855.04, + "lowPrice": 5852.95, + "volume": 70226.03, + "changeRate": -0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27013, + "variety": "黄金", + "tradeDate": "2026-05-20 00:36:17", + "openPrice": 452.24, + "closePrice": 451.54, + "highPrice": 453.15, + "lowPrice": 449.69, + "volume": 50628.44, + "changeRate": 2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26371, + "variety": "原油", + "tradeDate": "2026-05-20 00:30:03", + "openPrice": 84.85, + "closePrice": 83.97, + "highPrice": 85.65, + "lowPrice": 82.96, + "volume": 10537.17, + "changeRate": 2.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25729, + "variety": "白银", + "tradeDate": "2026-05-20 00:30:01", + "openPrice": 5896.84, + "closePrice": 5895.93, + "highPrice": 5896.85, + "lowPrice": 5895.12, + "volume": 49249.12, + "changeRate": 2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25087, + "variety": "黄金", + "tradeDate": "2026-05-20 00:29:59", + "openPrice": 456.95, + "closePrice": 457.39, + "highPrice": 457.61, + "lowPrice": 455.06, + "volume": 16898.48, + "changeRate": 1.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24445, + "variety": "原油", + "tradeDate": "2026-05-20 00:29:44", + "openPrice": 82.75, + "closePrice": 82.91, + "highPrice": 83.06, + "lowPrice": 81.54, + "volume": 31098.18, + "changeRate": -2.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23803, + "variety": "白银", + "tradeDate": "2026-05-20 00:29:42", + "openPrice": 5889.19, + "closePrice": 5889.27, + "highPrice": 5889.61, + "lowPrice": 5887.95, + "volume": 74314.91, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23161, + "variety": "黄金", + "tradeDate": "2026-05-20 00:29:40", + "openPrice": 455.02, + "closePrice": 455.86, + "highPrice": 456.65, + "lowPrice": 454.6, + "volume": 43885.01, + "changeRate": 0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22519, + "variety": "原油", + "tradeDate": "2026-05-20 00:28:14", + "openPrice": 86.57, + "closePrice": 85.71, + "highPrice": 88.35, + "lowPrice": 84.72, + "volume": 89957.03, + "changeRate": 1.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20593, + "variety": "原油", + "tradeDate": "2026-05-20 00:28:13", + "openPrice": 81.62, + "closePrice": 82.06, + "highPrice": 82.67, + "lowPrice": 80.45, + "volume": 98870.05, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21877, + "variety": "白银", + "tradeDate": "2026-05-20 00:28:12", + "openPrice": 5699.02, + "closePrice": 5699.03, + "highPrice": 5699.91, + "lowPrice": 5697.73, + "volume": 75707.52, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19951, + "variety": "白银", + "tradeDate": "2026-05-20 00:28:10", + "openPrice": 5739.24, + "closePrice": 5738.73, + "highPrice": 5740.22, + "lowPrice": 5738.56, + "volume": 33185.49, + "changeRate": -3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21235, + "variety": "黄金", + "tradeDate": "2026-05-20 00:28:10", + "openPrice": 457.37, + "closePrice": 457.54, + "highPrice": 459.11, + "lowPrice": 456.15, + "volume": 59259.63, + "changeRate": -1.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19309, + "variety": "黄金", + "tradeDate": "2026-05-20 00:28:08", + "openPrice": 466.26, + "closePrice": 465.37, + "highPrice": 467.82, + "lowPrice": 464.11, + "volume": 31038.27, + "changeRate": -2.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18667, + "variety": "原油", + "tradeDate": "2026-05-20 00:27:55", + "openPrice": 86.15, + "closePrice": 86.04, + "highPrice": 87.35, + "lowPrice": 85.34, + "volume": 76774.39, + "changeRate": 2.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16741, + "variety": "原油", + "tradeDate": "2026-05-20 00:27:53", + "openPrice": 84.97, + "closePrice": 85.8, + "highPrice": 86.94, + "lowPrice": 84.3, + "volume": 82701.1, + "changeRate": -0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18025, + "variety": "白银", + "tradeDate": "2026-05-20 00:27:53", + "openPrice": 5834.2, + "closePrice": 5833.28, + "highPrice": 5835.29, + "lowPrice": 5833.23, + "volume": 85444.15, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16099, + "variety": "白银", + "tradeDate": "2026-05-20 00:27:51", + "openPrice": 5682.7, + "closePrice": 5682.61, + "highPrice": 5684.24, + "lowPrice": 5682.24, + "volume": 27206.33, + "changeRate": -0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17383, + "variety": "黄金", + "tradeDate": "2026-05-20 00:27:51", + "openPrice": 462.07, + "closePrice": 461.22, + "highPrice": 463.09, + "lowPrice": 460.59, + "volume": 27987.98, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15457, + "variety": "黄金", + "tradeDate": "2026-05-20 00:27:49", + "openPrice": 448.83, + "closePrice": 449.63, + "highPrice": 451.18, + "lowPrice": 447.09, + "volume": 14734.76, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14814, + "variety": "原油", + "tradeDate": "2026-05-19 23:01:40", + "openPrice": 83.63, + "closePrice": 83.48, + "highPrice": 85.62, + "lowPrice": 81.73, + "volume": 18111.8, + "changeRate": -1.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14171, + "variety": "白银", + "tradeDate": "2026-05-19 23:01:38", + "openPrice": 5912.09, + "closePrice": 5912.28, + "highPrice": 5912.56, + "lowPrice": 5911.49, + "volume": 37464.41, + "changeRate": -0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13528, + "variety": "黄金", + "tradeDate": "2026-05-19 23:01:36", + "openPrice": 461.62, + "closePrice": 461.1, + "highPrice": 463.56, + "lowPrice": 461.08, + "volume": 67903.57, + "changeRate": -2.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12885, + "variety": "原油", + "tradeDate": "2026-05-19 22:54:39", + "openPrice": 84.8, + "closePrice": 84.26, + "highPrice": 85.96, + "lowPrice": 82.38, + "volume": 81291.56, + "changeRate": -2.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12242, + "variety": "白银", + "tradeDate": "2026-05-19 22:54:36", + "openPrice": 5761.28, + "closePrice": 5761.27, + "highPrice": 5762.79, + "lowPrice": 5759.53, + "volume": 55417.73, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11599, + "variety": "黄金", + "tradeDate": "2026-05-19 22:54:34", + "openPrice": 456.32, + "closePrice": 455.61, + "highPrice": 457.45, + "lowPrice": 454.38, + "volume": 35524.14, + "changeRate": -2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10956, + "variety": "原油", + "tradeDate": "2026-05-19 22:54:05", + "openPrice": 84.2, + "closePrice": 84.34, + "highPrice": 84.77, + "lowPrice": 83.39, + "volume": 31102.95, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10313, + "variety": "白银", + "tradeDate": "2026-05-19 22:54:03", + "openPrice": 5805.35, + "closePrice": 5805.55, + "highPrice": 5805.77, + "lowPrice": 5804.96, + "volume": 97695.08, + "changeRate": 2.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9670, + "variety": "黄金", + "tradeDate": "2026-05-19 22:54:00", + "openPrice": 467.09, + "closePrice": 467.88, + "highPrice": 469.69, + "lowPrice": 465.19, + "volume": 96682.21, + "changeRate": 1.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9027, + "variety": "原油", + "tradeDate": "2026-05-19 22:44:28", + "openPrice": 80.4, + "closePrice": 79.81, + "highPrice": 81.01, + "lowPrice": 78.79, + "volume": 41547.29, + "changeRate": 2.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8812, + "variety": "白银", + "tradeDate": "2026-05-19 22:44:25", + "openPrice": 5890.47, + "closePrice": 5890.94, + "highPrice": 5892.51, + "lowPrice": 5889.8, + "volume": 41886.79, + "changeRate": 0.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8597, + "variety": "黄金", + "tradeDate": "2026-05-19 22:44:23", + "openPrice": 454.38, + "closePrice": 454.6, + "highPrice": 455.68, + "lowPrice": 452.7, + "volume": 64502.16, + "changeRate": -0.18, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8382, + "variety": "原油", + "tradeDate": "2026-05-19 21:55:34", + "openPrice": 74.94, + "closePrice": 75.9, + "highPrice": 77.5, + "lowPrice": 73.88, + "volume": 90747.15, + "changeRate": -1.72, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8167, + "variety": "白银", + "tradeDate": "2026-05-19 21:55:32", + "openPrice": 5760.12, + "closePrice": 5760.9, + "highPrice": 5762.56, + "lowPrice": 5758.38, + "volume": 25256.44, + "changeRate": -0.67, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7952, + "variety": "黄金", + "tradeDate": "2026-05-19 21:55:29", + "openPrice": 451.78, + "closePrice": 450.97, + "highPrice": 451.86, + "lowPrice": 450.25, + "volume": 94324.03, + "changeRate": 0.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7737, + "variety": "原油", + "tradeDate": "2026-05-19 21:07:31", + "openPrice": 77.48, + "closePrice": 77.47, + "highPrice": 78.91, + "lowPrice": 76.17, + "volume": 34770.85, + "changeRate": 0.16, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7522, + "variety": "白银", + "tradeDate": "2026-05-19 21:07:28", + "openPrice": 5932.3, + "closePrice": 5932.21, + "highPrice": 5933.86, + "lowPrice": 5932.1, + "volume": 100469.62, + "changeRate": 1.75, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7307, + "variety": "黄金", + "tradeDate": "2026-05-19 21:07:26", + "openPrice": 449.69, + "closePrice": 448.82, + "highPrice": 450.22, + "lowPrice": 447.94, + "volume": 91483.78, + "changeRate": -1.63, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7092, + "variety": "原油", + "tradeDate": "2026-05-19 21:01:12", + "openPrice": 78.67, + "closePrice": 77.92, + "highPrice": 79.85, + "lowPrice": 77.78, + "volume": 66091.33, + "changeRate": -0.45, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6877, + "variety": "白银", + "tradeDate": "2026-05-19 21:01:10", + "openPrice": 5902.55, + "closePrice": 5903.35, + "highPrice": 5903.51, + "lowPrice": 5902.49, + "volume": 63672.31, + "changeRate": 0.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6662, + "variety": "黄金", + "tradeDate": "2026-05-19 21:01:08", + "openPrice": 446.31, + "closePrice": 445.39, + "highPrice": 446.5, + "lowPrice": 444.97, + "volume": 16437.5, + "changeRate": 0.07, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6447, + "variety": "原油", + "tradeDate": "2026-05-19 21:00:34", + "openPrice": 80.72, + "closePrice": 79.9, + "highPrice": 81.61, + "lowPrice": 78.12, + "volume": 89918.6, + "changeRate": -2.86, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6232, + "variety": "白银", + "tradeDate": "2026-05-19 21:00:32", + "openPrice": 5752.51, + "closePrice": 5753.22, + "highPrice": 5754.37, + "lowPrice": 5751.97, + "volume": 102918.5, + "changeRate": 1.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6017, + "variety": "黄金", + "tradeDate": "2026-05-19 21:00:29", + "openPrice": 444.45, + "closePrice": 444.65, + "highPrice": 446.56, + "lowPrice": 443.89, + "volume": 109847.81, + "changeRate": 2.21, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5802, + "variety": "原油", + "tradeDate": "2026-05-19 20:58:41", + "openPrice": 75.74, + "closePrice": 75.83, + "highPrice": 77.27, + "lowPrice": 75.13, + "volume": 97588.67, + "changeRate": 0.56, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5587, + "variety": "白银", + "tradeDate": "2026-05-19 20:58:39", + "openPrice": 5685.78, + "closePrice": 5686.32, + "highPrice": 5687.48, + "lowPrice": 5685.32, + "volume": 10587.03, + "changeRate": -0.72, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5372, + "variety": "黄金", + "tradeDate": "2026-05-19 20:58:36", + "openPrice": 446.27, + "closePrice": 445.64, + "highPrice": 447.69, + "lowPrice": 445.23, + "volume": 79339.47, + "changeRate": -0.01, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5157, + "variety": "原油", + "tradeDate": "2026-05-19 20:45:17", + "openPrice": 76.96, + "closePrice": 76.61, + "highPrice": 78.61, + "lowPrice": 75.53, + "volume": 85016.85, + "changeRate": -1.02, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4942, + "variety": "白银", + "tradeDate": "2026-05-19 20:45:15", + "openPrice": 5857, + "closePrice": 5856.31, + "highPrice": 5857.26, + "lowPrice": 5855.03, + "volume": 65562.89, + "changeRate": -0.82, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4727, + "variety": "黄金", + "tradeDate": "2026-05-19 20:45:13", + "openPrice": 449.51, + "closePrice": 449.17, + "highPrice": 450.03, + "lowPrice": 447.99, + "volume": 100126.63, + "changeRate": -1.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4512, + "variety": "原油", + "tradeDate": "2026-05-19 20:44:43", + "openPrice": 78.78, + "closePrice": 79.72, + "highPrice": 80.91, + "lowPrice": 78.1, + "volume": 23344.06, + "changeRate": -2.43, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4297, + "variety": "白银", + "tradeDate": "2026-05-19 20:44:41", + "openPrice": 5782.05, + "closePrice": 5781.98, + "highPrice": 5782.17, + "lowPrice": 5780.76, + "volume": 73388.05, + "changeRate": 0.57, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4082, + "variety": "黄金", + "tradeDate": "2026-05-19 20:44:38", + "openPrice": 448.42, + "closePrice": 448.48, + "highPrice": 450.03, + "lowPrice": 447.34, + "volume": 21928.21, + "changeRate": 1.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3867, + "variety": "原油", + "tradeDate": "2026-05-19 20:18:32", + "openPrice": 78.07, + "closePrice": 79, + "highPrice": 80.79, + "lowPrice": 76.84, + "volume": 32097.3, + "changeRate": -1.78, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3652, + "variety": "白银", + "tradeDate": "2026-05-19 20:18:30", + "openPrice": 5820.09, + "closePrice": 5819.7, + "highPrice": 5820.29, + "lowPrice": 5818.46, + "volume": 28830.3, + "changeRate": 0.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3437, + "variety": "黄金", + "tradeDate": "2026-05-19 20:18:27", + "openPrice": 456.07, + "closePrice": 456.39, + "highPrice": 457.31, + "lowPrice": 455.96, + "volume": 67203.78, + "changeRate": -1.79, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3222, + "variety": "原油", + "tradeDate": "2026-05-19 20:09:57", + "openPrice": 78.21, + "closePrice": 77.35, + "highPrice": 78.35, + "lowPrice": 75.99, + "volume": 20762.53, + "changeRate": 1.05, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3007, + "variety": "白银", + "tradeDate": "2026-05-19 20:09:55", + "openPrice": 5727.48, + "closePrice": 5727.64, + "highPrice": 5729.11, + "lowPrice": 5727.04, + "volume": 60337.01, + "changeRate": 2.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2792, + "variety": "黄金", + "tradeDate": "2026-05-19 20:09:53", + "openPrice": 445.45, + "closePrice": 445.64, + "highPrice": 446.39, + "lowPrice": 445.3, + "volume": 31954.24, + "changeRate": 2.88, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2577, + "variety": "原油", + "tradeDate": "2026-05-19 20:02:20", + "openPrice": 76.31, + "closePrice": 75.61, + "highPrice": 77.69, + "lowPrice": 74.86, + "volume": 10451.56, + "changeRate": -1.21, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2362, + "variety": "白银", + "tradeDate": "2026-05-19 20:02:18", + "openPrice": 5924.59, + "closePrice": 5924.17, + "highPrice": 5925.87, + "lowPrice": 5923.2, + "volume": 62841.73, + "changeRate": 1.6, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2147, + "variety": "黄金", + "tradeDate": "2026-05-19 20:02:15", + "openPrice": 458.81, + "closePrice": 458.62, + "highPrice": 460.68, + "lowPrice": 457.92, + "volume": 87000.76, + "changeRate": 0.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1933, + "variety": "原油", + "tradeDate": "2026-05-19 15:22:09", + "openPrice": 73.13, + "closePrice": 73.62, + "highPrice": 75.1, + "lowPrice": 71.69, + "volume": 50386.15, + "changeRate": -2.43, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1869, + "variety": "白银", + "tradeDate": "2026-05-19 15:22:06", + "openPrice": 5813.6, + "closePrice": 5812.77, + "highPrice": 5814.42, + "lowPrice": 5812.57, + "volume": 61306.13, + "changeRate": 1.17, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1805, + "variety": "黄金", + "tradeDate": "2026-05-19 15:22:04", + "openPrice": 453, + "closePrice": 453.91, + "highPrice": 455.68, + "lowPrice": 452.42, + "volume": 105879.4, + "changeRate": 2.22, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1741, + "variety": "原油", + "tradeDate": "2026-05-19 14:11:47", + "openPrice": 72.3, + "closePrice": 73.17, + "highPrice": 75.03, + "lowPrice": 70.36, + "volume": 99694.67, + "changeRate": 1.94, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1697, + "variety": "白银", + "tradeDate": "2026-05-19 14:11:45", + "openPrice": 5807, + "closePrice": 5807.25, + "highPrice": 5807.81, + "lowPrice": 5805.06, + "volume": 59961.14, + "changeRate": -2.74, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1653, + "variety": "黄金", + "tradeDate": "2026-05-19 14:11:43", + "openPrice": 452.48, + "closePrice": 453.35, + "highPrice": 455.19, + "lowPrice": 451.31, + "volume": 12789.17, + "changeRate": -0.46, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1609, + "variety": "原油", + "tradeDate": "2026-05-19 11:33:41", + "openPrice": 73.54, + "closePrice": 73.32, + "highPrice": 74.73, + "lowPrice": 72.83, + "volume": 91035.74, + "changeRate": -0.87, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1565, + "variety": "白银", + "tradeDate": "2026-05-19 11:33:38", + "openPrice": 5907.23, + "closePrice": 5907.54, + "highPrice": 5908.61, + "lowPrice": 5905.72, + "volume": 22168.7, + "changeRate": -0.29, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1521, + "variety": "黄金", + "tradeDate": "2026-05-19 11:33:36", + "openPrice": 445.6, + "closePrice": 444.63, + "highPrice": 446.79, + "lowPrice": 444.2, + "volume": 90229.07, + "changeRate": 1.03, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1477, + "variety": "原油", + "tradeDate": "2026-05-19 11:23:02", + "openPrice": 81.61, + "closePrice": 80.84, + "highPrice": 82.19, + "lowPrice": 80.32, + "volume": 73872.36, + "changeRate": -1.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1048, + "variety": "白银", + "tradeDate": "2026-05-19 11:23:00", + "openPrice": 5767.5, + "closePrice": 5768.45, + "highPrice": 5769.32, + "lowPrice": 5765.95, + "volume": 89203.43, + "changeRate": -1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 619, + "variety": "黄金", + "tradeDate": "2026-05-19 11:22:58", + "openPrice": 452.57, + "closePrice": 453.06, + "highPrice": 453.08, + "lowPrice": 451.14, + "volume": 19091.48, + "changeRate": -2.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 190, + "variety": "原油", + "tradeDate": "2026-05-19 11:17:46", + "openPrice": 76.13, + "closePrice": 76.98, + "highPrice": 78.46, + "lowPrice": 74.87, + "volume": 61650.7, + "changeRate": 2.62, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 126, + "variety": "白银", + "tradeDate": "2026-05-19 11:17:44", + "openPrice": 5710.03, + "closePrice": 5709.06, + "highPrice": 5710.85, + "lowPrice": 5708.92, + "volume": 44001.58, + "changeRate": -0.88, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 62, + "variety": "黄金", + "tradeDate": "2026-05-19 11:17:41", + "openPrice": 453.09, + "closePrice": 453.11, + "highPrice": 454.03, + "lowPrice": 452.18, + "volume": 21114.23, + "changeRate": 0.3, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28296, + "variety": "原油", + "tradeDate": "2026-05-19 00:36:22", + "openPrice": 83.16, + "closePrice": 83.91, + "highPrice": 85.12, + "lowPrice": 82.87, + "volume": 61860.59, + "changeRate": -2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27654, + "variety": "白银", + "tradeDate": "2026-05-19 00:36:19", + "openPrice": 5902.75, + "closePrice": 5903.59, + "highPrice": 5903.77, + "lowPrice": 5900.9, + "volume": 66003.88, + "changeRate": -1.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27012, + "variety": "黄金", + "tradeDate": "2026-05-19 00:36:17", + "openPrice": 451.18, + "closePrice": 450.5, + "highPrice": 452.29, + "lowPrice": 449.95, + "volume": 56314.39, + "changeRate": 2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26370, + "variety": "原油", + "tradeDate": "2026-05-19 00:30:03", + "openPrice": 85.74, + "closePrice": 85.53, + "highPrice": 86.74, + "lowPrice": 85.18, + "volume": 62683.08, + "changeRate": -0.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25728, + "variety": "白银", + "tradeDate": "2026-05-19 00:30:01", + "openPrice": 5919.14, + "closePrice": 5919.79, + "highPrice": 5921.31, + "lowPrice": 5918.61, + "volume": 108649.94, + "changeRate": -1.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25086, + "variety": "黄金", + "tradeDate": "2026-05-19 00:29:59", + "openPrice": 456.5, + "closePrice": 455.79, + "highPrice": 457.21, + "lowPrice": 454.9, + "volume": 83924.07, + "changeRate": -1.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24444, + "variety": "原油", + "tradeDate": "2026-05-19 00:29:44", + "openPrice": 80.97, + "closePrice": 81.51, + "highPrice": 82.63, + "lowPrice": 80.78, + "volume": 37292.54, + "changeRate": -0.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23802, + "variety": "白银", + "tradeDate": "2026-05-19 00:29:42", + "openPrice": 5926.98, + "closePrice": 5926.04, + "highPrice": 5927.4, + "lowPrice": 5924.33, + "volume": 97367.55, + "changeRate": -1.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23160, + "variety": "黄金", + "tradeDate": "2026-05-19 00:29:40", + "openPrice": 458.6, + "closePrice": 459.56, + "highPrice": 460.42, + "lowPrice": 458.43, + "volume": 83146.39, + "changeRate": -2.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22518, + "variety": "原油", + "tradeDate": "2026-05-19 00:28:14", + "openPrice": 82.22, + "closePrice": 82.3, + "highPrice": 82.92, + "lowPrice": 80.47, + "volume": 34731.37, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20592, + "variety": "原油", + "tradeDate": "2026-05-19 00:28:13", + "openPrice": 83.05, + "closePrice": 82.38, + "highPrice": 83.12, + "lowPrice": 81.24, + "volume": 100597.01, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21876, + "variety": "白银", + "tradeDate": "2026-05-19 00:28:12", + "openPrice": 5924.73, + "closePrice": 5925.1, + "highPrice": 5926.66, + "lowPrice": 5923.53, + "volume": 29954.2, + "changeRate": -1.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19950, + "variety": "白银", + "tradeDate": "2026-05-19 00:28:10", + "openPrice": 5878.28, + "closePrice": 5878.5, + "highPrice": 5878.7, + "lowPrice": 5877.61, + "volume": 95791.84, + "changeRate": 0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21234, + "variety": "黄金", + "tradeDate": "2026-05-19 00:28:10", + "openPrice": 451.74, + "closePrice": 451.59, + "highPrice": 453.45, + "lowPrice": 449.89, + "volume": 91969.53, + "changeRate": -0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19308, + "variety": "黄金", + "tradeDate": "2026-05-19 00:28:08", + "openPrice": 451.72, + "closePrice": 451.56, + "highPrice": 452.18, + "lowPrice": 449.94, + "volume": 68141.8, + "changeRate": 1.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18666, + "variety": "原油", + "tradeDate": "2026-05-19 00:27:55", + "openPrice": 83.81, + "closePrice": 84.07, + "highPrice": 84.34, + "lowPrice": 82.9, + "volume": 24234.98, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16740, + "variety": "原油", + "tradeDate": "2026-05-19 00:27:53", + "openPrice": 85.89, + "closePrice": 85.67, + "highPrice": 86.88, + "lowPrice": 84.98, + "volume": 92036.97, + "changeRate": 1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18024, + "variety": "白银", + "tradeDate": "2026-05-19 00:27:53", + "openPrice": 5712.06, + "closePrice": 5712.22, + "highPrice": 5713.03, + "lowPrice": 5711, + "volume": 55176.25, + "changeRate": 0.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16098, + "variety": "白银", + "tradeDate": "2026-05-19 00:27:51", + "openPrice": 5859.8, + "closePrice": 5860.2, + "highPrice": 5860.36, + "lowPrice": 5859.8, + "volume": 92671.21, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17382, + "variety": "黄金", + "tradeDate": "2026-05-19 00:27:51", + "openPrice": 466.27, + "closePrice": 465.35, + "highPrice": 467.12, + "lowPrice": 465.04, + "volume": 53381.11, + "changeRate": 0.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15456, + "variety": "黄金", + "tradeDate": "2026-05-19 00:27:49", + "openPrice": 459.76, + "closePrice": 460.61, + "highPrice": 462.31, + "lowPrice": 458.42, + "volume": 16180.63, + "changeRate": 2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14813, + "variety": "原油", + "tradeDate": "2026-05-18 23:01:40", + "openPrice": 81.9, + "closePrice": 81.95, + "highPrice": 83.31, + "lowPrice": 80.49, + "volume": 72734.92, + "changeRate": 2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14170, + "variety": "白银", + "tradeDate": "2026-05-18 23:01:38", + "openPrice": 5712.35, + "closePrice": 5711.61, + "highPrice": 5713.06, + "lowPrice": 5710.73, + "volume": 28546.54, + "changeRate": 2.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13527, + "variety": "黄金", + "tradeDate": "2026-05-18 23:01:36", + "openPrice": 468.02, + "closePrice": 468.72, + "highPrice": 470.35, + "lowPrice": 466.7, + "volume": 63986.44, + "changeRate": 1.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12884, + "variety": "原油", + "tradeDate": "2026-05-18 22:54:39", + "openPrice": 83.58, + "closePrice": 83.11, + "highPrice": 85.09, + "lowPrice": 82.43, + "volume": 104761.58, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12241, + "variety": "白银", + "tradeDate": "2026-05-18 22:54:36", + "openPrice": 5659.97, + "closePrice": 5660.5, + "highPrice": 5661.64, + "lowPrice": 5658.77, + "volume": 80000.67, + "changeRate": 1.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11598, + "variety": "黄金", + "tradeDate": "2026-05-18 22:54:34", + "openPrice": 466.18, + "closePrice": 466.18, + "highPrice": 467.4, + "lowPrice": 464.41, + "volume": 86267.42, + "changeRate": 1.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10955, + "variety": "原油", + "tradeDate": "2026-05-18 22:54:05", + "openPrice": 83.43, + "closePrice": 82.48, + "highPrice": 83.87, + "lowPrice": 81.97, + "volume": 40198.37, + "changeRate": 2.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10312, + "variety": "白银", + "tradeDate": "2026-05-18 22:54:03", + "openPrice": 5756.4, + "closePrice": 5755.74, + "highPrice": 5757.71, + "lowPrice": 5755.6, + "volume": 25295.1, + "changeRate": -0.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9669, + "variety": "黄金", + "tradeDate": "2026-05-18 22:54:00", + "openPrice": 463.89, + "closePrice": 464.56, + "highPrice": 465.72, + "lowPrice": 462.44, + "volume": 62395.29, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9026, + "variety": "原油", + "tradeDate": "2026-05-18 22:44:28", + "openPrice": 77.6, + "closePrice": 77.5, + "highPrice": 79.44, + "lowPrice": 76.68, + "volume": 50757.52, + "changeRate": -2.21, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8811, + "variety": "白银", + "tradeDate": "2026-05-18 22:44:25", + "openPrice": 5677.8, + "closePrice": 5676.92, + "highPrice": 5679.52, + "lowPrice": 5676.05, + "volume": 99327.97, + "changeRate": -1.94, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8596, + "variety": "黄金", + "tradeDate": "2026-05-18 22:44:23", + "openPrice": 455.02, + "closePrice": 454.64, + "highPrice": 455.1, + "lowPrice": 453.38, + "volume": 91045.05, + "changeRate": -0.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8381, + "variety": "原油", + "tradeDate": "2026-05-18 21:55:34", + "openPrice": 78.39, + "closePrice": 78.43, + "highPrice": 79.6, + "lowPrice": 78.11, + "volume": 34964.3, + "changeRate": -0.81, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8166, + "variety": "白银", + "tradeDate": "2026-05-18 21:55:32", + "openPrice": 5896.42, + "closePrice": 5896.83, + "highPrice": 5898.19, + "lowPrice": 5896.1, + "volume": 104388.18, + "changeRate": -0.58, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7951, + "variety": "黄金", + "tradeDate": "2026-05-18 21:55:29", + "openPrice": 460.58, + "closePrice": 460.81, + "highPrice": 461.22, + "lowPrice": 460.38, + "volume": 62083.01, + "changeRate": 0.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7736, + "variety": "原油", + "tradeDate": "2026-05-18 21:07:31", + "openPrice": 78.33, + "closePrice": 78.74, + "highPrice": 79.93, + "lowPrice": 78.3, + "volume": 54733.3, + "changeRate": 0.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7521, + "variety": "白银", + "tradeDate": "2026-05-18 21:07:28", + "openPrice": 5815.92, + "closePrice": 5816.63, + "highPrice": 5817.36, + "lowPrice": 5814.17, + "volume": 24658.73, + "changeRate": 2.7, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7306, + "variety": "黄金", + "tradeDate": "2026-05-18 21:07:26", + "openPrice": 459.41, + "closePrice": 459.46, + "highPrice": 460.87, + "lowPrice": 458.73, + "volume": 17442.69, + "changeRate": 1.86, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7091, + "variety": "原油", + "tradeDate": "2026-05-18 21:01:12", + "openPrice": 78.61, + "closePrice": 78.54, + "highPrice": 80.42, + "lowPrice": 78.14, + "volume": 54572.92, + "changeRate": -1.72, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6876, + "variety": "白银", + "tradeDate": "2026-05-18 21:01:10", + "openPrice": 5809.36, + "closePrice": 5809.58, + "highPrice": 5809.79, + "lowPrice": 5808.14, + "volume": 74182.87, + "changeRate": -2.7, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6661, + "variety": "黄金", + "tradeDate": "2026-05-18 21:01:08", + "openPrice": 447.91, + "closePrice": 448.55, + "highPrice": 450.51, + "lowPrice": 446.91, + "volume": 57306.64, + "changeRate": 1.76, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6446, + "variety": "原油", + "tradeDate": "2026-05-18 21:00:34", + "openPrice": 76.55, + "closePrice": 76.5, + "highPrice": 78.2, + "lowPrice": 76.03, + "volume": 59256.7, + "changeRate": 0.87, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6231, + "variety": "白银", + "tradeDate": "2026-05-18 21:00:32", + "openPrice": 5895.91, + "closePrice": 5896.14, + "highPrice": 5897.22, + "lowPrice": 5894.9, + "volume": 25446.47, + "changeRate": -1.07, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6016, + "variety": "黄金", + "tradeDate": "2026-05-18 21:00:29", + "openPrice": 445.09, + "closePrice": 444.72, + "highPrice": 445.58, + "lowPrice": 442.98, + "volume": 109621.9, + "changeRate": -2.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5801, + "variety": "原油", + "tradeDate": "2026-05-18 20:58:41", + "openPrice": 75.54, + "closePrice": 76.01, + "highPrice": 76.13, + "lowPrice": 73.69, + "volume": 31638.37, + "changeRate": -0.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5586, + "variety": "白银", + "tradeDate": "2026-05-18 20:58:39", + "openPrice": 5714.29, + "closePrice": 5714.8, + "highPrice": 5714.92, + "lowPrice": 5712.7, + "volume": 68754.17, + "changeRate": 1.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5371, + "variety": "黄金", + "tradeDate": "2026-05-18 20:58:36", + "openPrice": 447.32, + "closePrice": 447.28, + "highPrice": 447.7, + "lowPrice": 445.86, + "volume": 54195.67, + "changeRate": -2.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5156, + "variety": "原油", + "tradeDate": "2026-05-18 20:45:17", + "openPrice": 79.78, + "closePrice": 79.95, + "highPrice": 81.56, + "lowPrice": 79.21, + "volume": 22171.1, + "changeRate": -0.09, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4941, + "variety": "白银", + "tradeDate": "2026-05-18 20:45:15", + "openPrice": 5782.68, + "closePrice": 5782.72, + "highPrice": 5783.71, + "lowPrice": 5781.93, + "volume": 58878.81, + "changeRate": -0.75, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4726, + "variety": "黄金", + "tradeDate": "2026-05-18 20:45:13", + "openPrice": 448.59, + "closePrice": 448.33, + "highPrice": 449.1, + "lowPrice": 447.38, + "volume": 30901.02, + "changeRate": -2.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4511, + "variety": "原油", + "tradeDate": "2026-05-18 20:44:43", + "openPrice": 79.12, + "closePrice": 78.49, + "highPrice": 80.77, + "lowPrice": 77.97, + "volume": 48855.01, + "changeRate": 1.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4296, + "variety": "白银", + "tradeDate": "2026-05-18 20:44:41", + "openPrice": 5732.13, + "closePrice": 5732.56, + "highPrice": 5733.75, + "lowPrice": 5730.15, + "volume": 76465.64, + "changeRate": 1.02, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4081, + "variety": "黄金", + "tradeDate": "2026-05-18 20:44:38", + "openPrice": 459.72, + "closePrice": 459.25, + "highPrice": 460.78, + "lowPrice": 457.65, + "volume": 99672.18, + "changeRate": 2.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3866, + "variety": "原油", + "tradeDate": "2026-05-18 20:18:32", + "openPrice": 78.74, + "closePrice": 79.18, + "highPrice": 80.12, + "lowPrice": 78.66, + "volume": 57185.11, + "changeRate": 1.33, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3651, + "variety": "白银", + "tradeDate": "2026-05-18 20:18:30", + "openPrice": 5921.79, + "closePrice": 5921.93, + "highPrice": 5922.11, + "lowPrice": 5920.25, + "volume": 23683.71, + "changeRate": 1.07, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3436, + "variety": "黄金", + "tradeDate": "2026-05-18 20:18:27", + "openPrice": 449.16, + "closePrice": 450.03, + "highPrice": 451.93, + "lowPrice": 447.51, + "volume": 22089.25, + "changeRate": -2.28, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3221, + "variety": "原油", + "tradeDate": "2026-05-18 20:09:57", + "openPrice": 79.97, + "closePrice": 79.45, + "highPrice": 81.13, + "lowPrice": 78.44, + "volume": 76704.05, + "changeRate": 1.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3006, + "variety": "白银", + "tradeDate": "2026-05-18 20:09:55", + "openPrice": 5829.61, + "closePrice": 5829.87, + "highPrice": 5831.79, + "lowPrice": 5829.3, + "volume": 37446.91, + "changeRate": -1.02, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2791, + "variety": "黄金", + "tradeDate": "2026-05-18 20:09:53", + "openPrice": 457.56, + "closePrice": 456.74, + "highPrice": 458.27, + "lowPrice": 455.79, + "volume": 105844.71, + "changeRate": -0.2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2576, + "variety": "原油", + "tradeDate": "2026-05-18 20:02:20", + "openPrice": 76.78, + "closePrice": 76.82, + "highPrice": 77.95, + "lowPrice": 75.04, + "volume": 38838.06, + "changeRate": 0.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2361, + "variety": "白银", + "tradeDate": "2026-05-18 20:02:18", + "openPrice": 5792.8, + "closePrice": 5793.21, + "highPrice": 5794.57, + "lowPrice": 5791.15, + "volume": 45379.08, + "changeRate": -2.97, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2146, + "variety": "黄金", + "tradeDate": "2026-05-18 20:02:15", + "openPrice": 459.6, + "closePrice": 460, + "highPrice": 461.63, + "lowPrice": 457.99, + "volume": 11050.68, + "changeRate": 1.6, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1932, + "variety": "原油", + "tradeDate": "2026-05-18 15:22:09", + "openPrice": 75.56, + "closePrice": 76.55, + "highPrice": 78.22, + "lowPrice": 74.89, + "volume": 47358.29, + "changeRate": -0.83, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1868, + "variety": "白银", + "tradeDate": "2026-05-18 15:22:06", + "openPrice": 5794.42, + "closePrice": 5794.75, + "highPrice": 5795.14, + "lowPrice": 5792.89, + "volume": 66029.77, + "changeRate": 0.64, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1804, + "variety": "黄金", + "tradeDate": "2026-05-18 15:22:04", + "openPrice": 451, + "closePrice": 450.5, + "highPrice": 451.85, + "lowPrice": 450.27, + "volume": 21366.6, + "changeRate": 0.77, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1740, + "variety": "原油", + "tradeDate": "2026-05-18 14:11:47", + "openPrice": 75.91, + "closePrice": 75.31, + "highPrice": 77.03, + "lowPrice": 74.4, + "volume": 83080.7, + "changeRate": -2.47, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1696, + "variety": "白银", + "tradeDate": "2026-05-18 14:11:45", + "openPrice": 5815.17, + "closePrice": 5815.91, + "highPrice": 5817.15, + "lowPrice": 5814.99, + "volume": 78225.64, + "changeRate": -2.86, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1652, + "variety": "黄金", + "tradeDate": "2026-05-18 14:11:43", + "openPrice": 442.26, + "closePrice": 443.17, + "highPrice": 443.67, + "lowPrice": 440.27, + "volume": 94078.95, + "changeRate": 1.97, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1608, + "variety": "原油", + "tradeDate": "2026-05-18 11:33:41", + "openPrice": 74.7, + "closePrice": 74.38, + "highPrice": 76.58, + "lowPrice": 73.06, + "volume": 55444.35, + "changeRate": 1.87, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1564, + "variety": "白银", + "tradeDate": "2026-05-18 11:33:38", + "openPrice": 5696.56, + "closePrice": 5696.21, + "highPrice": 5696.6, + "lowPrice": 5695.82, + "volume": 73408.46, + "changeRate": -0.47, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1520, + "variety": "黄金", + "tradeDate": "2026-05-18 11:33:36", + "openPrice": 441.49, + "closePrice": 440.91, + "highPrice": 443.09, + "lowPrice": 440.02, + "volume": 18374.85, + "changeRate": 2.56, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1476, + "variety": "原油", + "tradeDate": "2026-05-18 11:23:02", + "openPrice": 81.61, + "closePrice": 81.62, + "highPrice": 82.55, + "lowPrice": 80.97, + "volume": 44091.92, + "changeRate": -2.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1047, + "variety": "白银", + "tradeDate": "2026-05-18 11:23:00", + "openPrice": 5774.97, + "closePrice": 5774.89, + "highPrice": 5776.47, + "lowPrice": 5773.99, + "volume": 61287.04, + "changeRate": -2.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 618, + "variety": "黄金", + "tradeDate": "2026-05-18 11:22:58", + "openPrice": 446.32, + "closePrice": 446.27, + "highPrice": 446.34, + "lowPrice": 445.59, + "volume": 70772.54, + "changeRate": 2.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 189, + "variety": "原油", + "tradeDate": "2026-05-18 11:17:46", + "openPrice": 75.79, + "closePrice": 75.75, + "highPrice": 76.97, + "lowPrice": 75.24, + "volume": 18188.83, + "changeRate": 1.42, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 125, + "variety": "白银", + "tradeDate": "2026-05-18 11:17:44", + "openPrice": 5939.5, + "closePrice": 5939.43, + "highPrice": 5939.8, + "lowPrice": 5937.66, + "volume": 89233.45, + "changeRate": -0.86, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 61, + "variety": "黄金", + "tradeDate": "2026-05-18 11:17:41", + "openPrice": 454.77, + "closePrice": 454.64, + "highPrice": 455.14, + "lowPrice": 454.17, + "volume": 91669.12, + "changeRate": 0.48, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28295, + "variety": "原油", + "tradeDate": "2026-05-18 00:36:22", + "openPrice": 83.26, + "closePrice": 82.45, + "highPrice": 83.82, + "lowPrice": 82.09, + "volume": 47464.24, + "changeRate": -1.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27653, + "variety": "白银", + "tradeDate": "2026-05-18 00:36:19", + "openPrice": 5883.65, + "closePrice": 5884.59, + "highPrice": 5886.15, + "lowPrice": 5882.65, + "volume": 48091.59, + "changeRate": -0.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27011, + "variety": "黄金", + "tradeDate": "2026-05-18 00:36:17", + "openPrice": 465.17, + "closePrice": 464.47, + "highPrice": 466.54, + "lowPrice": 464.4, + "volume": 64284.5, + "changeRate": -0.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26369, + "variety": "原油", + "tradeDate": "2026-05-18 00:30:03", + "openPrice": 81.26, + "closePrice": 82.23, + "highPrice": 83.95, + "lowPrice": 79.59, + "volume": 24704.09, + "changeRate": -2.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25727, + "variety": "白银", + "tradeDate": "2026-05-18 00:30:01", + "openPrice": 5809.81, + "closePrice": 5809.06, + "highPrice": 5810.61, + "lowPrice": 5807.3, + "volume": 62738.23, + "changeRate": 0.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25085, + "variety": "黄金", + "tradeDate": "2026-05-18 00:29:59", + "openPrice": 448.86, + "closePrice": 449.22, + "highPrice": 449.35, + "lowPrice": 447.85, + "volume": 13600.31, + "changeRate": -0.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24443, + "variety": "原油", + "tradeDate": "2026-05-18 00:29:44", + "openPrice": 85.94, + "closePrice": 86.29, + "highPrice": 87.11, + "lowPrice": 84.61, + "volume": 107092.44, + "changeRate": 2.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23801, + "variety": "白银", + "tradeDate": "2026-05-18 00:29:42", + "openPrice": 5940.9, + "closePrice": 5941.17, + "highPrice": 5942.2, + "lowPrice": 5939.07, + "volume": 80057.99, + "changeRate": 1.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23159, + "variety": "黄金", + "tradeDate": "2026-05-18 00:29:40", + "openPrice": 468.31, + "closePrice": 467.98, + "highPrice": 469.11, + "lowPrice": 466.97, + "volume": 21992.07, + "changeRate": 0.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22517, + "variety": "原油", + "tradeDate": "2026-05-18 00:28:14", + "openPrice": 85.6, + "closePrice": 85.31, + "highPrice": 85.97, + "lowPrice": 84.85, + "volume": 20596.8, + "changeRate": 2.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20591, + "variety": "原油", + "tradeDate": "2026-05-18 00:28:13", + "openPrice": 82.31, + "closePrice": 81.45, + "highPrice": 83.61, + "lowPrice": 81.09, + "volume": 66996.19, + "changeRate": -0.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21875, + "variety": "白银", + "tradeDate": "2026-05-18 00:28:12", + "openPrice": 5894.09, + "closePrice": 5893.17, + "highPrice": 5894.28, + "lowPrice": 5891.93, + "volume": 53567.64, + "changeRate": -1.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19949, + "variety": "白银", + "tradeDate": "2026-05-18 00:28:10", + "openPrice": 5792.96, + "closePrice": 5792.22, + "highPrice": 5793.27, + "lowPrice": 5791.11, + "volume": 45290.19, + "changeRate": 1.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21233, + "variety": "黄金", + "tradeDate": "2026-05-18 00:28:10", + "openPrice": 460.75, + "closePrice": 460.24, + "highPrice": 462.55, + "lowPrice": 459.88, + "volume": 13252.67, + "changeRate": -1.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19307, + "variety": "黄金", + "tradeDate": "2026-05-18 00:28:08", + "openPrice": 463.79, + "closePrice": 463.06, + "highPrice": 465.1, + "lowPrice": 462.8, + "volume": 91398.35, + "changeRate": 0.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18665, + "variety": "原油", + "tradeDate": "2026-05-18 00:27:55", + "openPrice": 82.86, + "closePrice": 82.46, + "highPrice": 84.66, + "lowPrice": 80.91, + "volume": 49083.44, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16739, + "variety": "原油", + "tradeDate": "2026-05-18 00:27:53", + "openPrice": 85.64, + "closePrice": 86.3, + "highPrice": 86.51, + "lowPrice": 84, + "volume": 94749.52, + "changeRate": 0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18023, + "variety": "白银", + "tradeDate": "2026-05-18 00:27:53", + "openPrice": 5833.52, + "closePrice": 5834.11, + "highPrice": 5834.54, + "lowPrice": 5831.77, + "volume": 12015.44, + "changeRate": -0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16097, + "variety": "白银", + "tradeDate": "2026-05-18 00:27:51", + "openPrice": 5870.85, + "closePrice": 5870.48, + "highPrice": 5870.92, + "lowPrice": 5868.77, + "volume": 79473.82, + "changeRate": 0.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17381, + "variety": "黄金", + "tradeDate": "2026-05-18 00:27:51", + "openPrice": 468.89, + "closePrice": 468.06, + "highPrice": 470.11, + "lowPrice": 467.21, + "volume": 32991.91, + "changeRate": 1.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15455, + "variety": "黄金", + "tradeDate": "2026-05-18 00:27:49", + "openPrice": 457.07, + "closePrice": 457.02, + "highPrice": 458.22, + "lowPrice": 455.67, + "volume": 54201.25, + "changeRate": 2.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14812, + "variety": "原油", + "tradeDate": "2026-05-15 23:01:40", + "openPrice": 83.78, + "closePrice": 82.92, + "highPrice": 85.33, + "lowPrice": 82.23, + "volume": 24871.15, + "changeRate": -2.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14169, + "variety": "白银", + "tradeDate": "2026-05-15 23:01:38", + "openPrice": 5684.24, + "closePrice": 5683.42, + "highPrice": 5684.43, + "lowPrice": 5683.38, + "volume": 38376.71, + "changeRate": 2.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13526, + "variety": "黄金", + "tradeDate": "2026-05-15 23:01:36", + "openPrice": 454.1, + "closePrice": 454.18, + "highPrice": 454.48, + "lowPrice": 453.54, + "volume": 36548.21, + "changeRate": -0.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12883, + "variety": "原油", + "tradeDate": "2026-05-15 22:54:39", + "openPrice": 85.62, + "closePrice": 85.82, + "highPrice": 87.05, + "lowPrice": 84.07, + "volume": 40857.84, + "changeRate": 2.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12240, + "variety": "白银", + "tradeDate": "2026-05-15 22:54:36", + "openPrice": 5776.88, + "closePrice": 5776.44, + "highPrice": 5778.55, + "lowPrice": 5775.35, + "volume": 71169.12, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11597, + "variety": "黄金", + "tradeDate": "2026-05-15 22:54:34", + "openPrice": 462.78, + "closePrice": 463.33, + "highPrice": 463.92, + "lowPrice": 461.72, + "volume": 34653.66, + "changeRate": 0.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10954, + "variety": "原油", + "tradeDate": "2026-05-15 22:54:05", + "openPrice": 85.41, + "closePrice": 86.2, + "highPrice": 88.11, + "lowPrice": 84.62, + "volume": 54816.3, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10311, + "variety": "白银", + "tradeDate": "2026-05-15 22:54:03", + "openPrice": 5941.49, + "closePrice": 5941.28, + "highPrice": 5942.35, + "lowPrice": 5940.85, + "volume": 12710.86, + "changeRate": -2.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9668, + "variety": "黄金", + "tradeDate": "2026-05-15 22:54:00", + "openPrice": 457.14, + "closePrice": 457.17, + "highPrice": 457.74, + "lowPrice": 456.61, + "volume": 36581.76, + "changeRate": -2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9025, + "variety": "原油", + "tradeDate": "2026-05-15 22:44:28", + "openPrice": 77.4, + "closePrice": 77.37, + "highPrice": 78.63, + "lowPrice": 75.38, + "volume": 61931.79, + "changeRate": 0.69, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8810, + "variety": "白银", + "tradeDate": "2026-05-15 22:44:25", + "openPrice": 5856.84, + "closePrice": 5857.64, + "highPrice": 5857.76, + "lowPrice": 5855.17, + "volume": 89270.45, + "changeRate": -1.02, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8595, + "variety": "黄金", + "tradeDate": "2026-05-15 22:44:23", + "openPrice": 455.45, + "closePrice": 455.44, + "highPrice": 455.72, + "lowPrice": 453.94, + "volume": 11123.19, + "changeRate": -2.87, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8380, + "variety": "原油", + "tradeDate": "2026-05-15 21:55:34", + "openPrice": 79.11, + "closePrice": 79.71, + "highPrice": 80.92, + "lowPrice": 78.12, + "volume": 25271.5, + "changeRate": -2.72, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8165, + "variety": "白银", + "tradeDate": "2026-05-15 21:55:32", + "openPrice": 5868.13, + "closePrice": 5868.45, + "highPrice": 5869.57, + "lowPrice": 5866.67, + "volume": 15394.86, + "changeRate": -2.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7950, + "variety": "黄金", + "tradeDate": "2026-05-15 21:55:29", + "openPrice": 447.41, + "closePrice": 447.31, + "highPrice": 447.45, + "lowPrice": 447.2, + "volume": 67033.69, + "changeRate": -0.95, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7735, + "variety": "原油", + "tradeDate": "2026-05-15 21:07:31", + "openPrice": 76.85, + "closePrice": 77.63, + "highPrice": 79.56, + "lowPrice": 76.09, + "volume": 69850.86, + "changeRate": -2.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7520, + "variety": "白银", + "tradeDate": "2026-05-15 21:07:28", + "openPrice": 5820.52, + "closePrice": 5821.22, + "highPrice": 5822.08, + "lowPrice": 5819.08, + "volume": 97895.64, + "changeRate": -2.8, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7305, + "variety": "黄金", + "tradeDate": "2026-05-15 21:07:26", + "openPrice": 450.21, + "closePrice": 450.95, + "highPrice": 451.52, + "lowPrice": 448.26, + "volume": 43469.29, + "changeRate": 0.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7090, + "variety": "原油", + "tradeDate": "2026-05-15 21:01:12", + "openPrice": 77.78, + "closePrice": 78.72, + "highPrice": 79.7, + "lowPrice": 76.51, + "volume": 40579.95, + "changeRate": 0.99, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6875, + "variety": "白银", + "tradeDate": "2026-05-15 21:01:10", + "openPrice": 5811.38, + "closePrice": 5810.67, + "highPrice": 5813.08, + "lowPrice": 5808.91, + "volume": 22148.05, + "changeRate": -1.83, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6660, + "variety": "黄金", + "tradeDate": "2026-05-15 21:01:08", + "openPrice": 446.41, + "closePrice": 445.94, + "highPrice": 448.18, + "lowPrice": 444.16, + "volume": 33354.8, + "changeRate": -1.31, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6445, + "variety": "原油", + "tradeDate": "2026-05-15 21:00:34", + "openPrice": 77.05, + "closePrice": 76.26, + "highPrice": 77.38, + "lowPrice": 74.94, + "volume": 84331.98, + "changeRate": -1.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6230, + "variety": "白银", + "tradeDate": "2026-05-15 21:00:32", + "openPrice": 5810, + "closePrice": 5809.27, + "highPrice": 5811.57, + "lowPrice": 5807.89, + "volume": 28435.44, + "changeRate": 1.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6015, + "variety": "黄金", + "tradeDate": "2026-05-15 21:00:29", + "openPrice": 462.45, + "closePrice": 462.81, + "highPrice": 463.9, + "lowPrice": 461.28, + "volume": 53455.32, + "changeRate": 2.92, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5800, + "variety": "原油", + "tradeDate": "2026-05-15 20:58:41", + "openPrice": 79.26, + "closePrice": 79.94, + "highPrice": 81.25, + "lowPrice": 78.02, + "volume": 100354.46, + "changeRate": -0.56, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5585, + "variety": "白银", + "tradeDate": "2026-05-15 20:58:39", + "openPrice": 5764.44, + "closePrice": 5764.83, + "highPrice": 5765.89, + "lowPrice": 5762.44, + "volume": 98905.56, + "changeRate": -0.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5370, + "variety": "黄金", + "tradeDate": "2026-05-15 20:58:36", + "openPrice": 462.04, + "closePrice": 461.17, + "highPrice": 462.88, + "lowPrice": 460.64, + "volume": 16514.8, + "changeRate": 2.96, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5155, + "variety": "原油", + "tradeDate": "2026-05-15 20:45:17", + "openPrice": 77.19, + "closePrice": 77.26, + "highPrice": 78.02, + "lowPrice": 77.11, + "volume": 49456.87, + "changeRate": 2.77, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4940, + "variety": "白银", + "tradeDate": "2026-05-15 20:45:15", + "openPrice": 5916.73, + "closePrice": 5916.2, + "highPrice": 5917.01, + "lowPrice": 5915.96, + "volume": 90049.05, + "changeRate": -1.25, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4725, + "variety": "黄金", + "tradeDate": "2026-05-15 20:45:13", + "openPrice": 460.42, + "closePrice": 459.8, + "highPrice": 460.54, + "lowPrice": 459.08, + "volume": 16129.66, + "changeRate": 2.87, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4510, + "variety": "原油", + "tradeDate": "2026-05-15 20:44:43", + "openPrice": 75.7, + "closePrice": 76.25, + "highPrice": 77.4, + "lowPrice": 75.21, + "volume": 106511.63, + "changeRate": -2.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4295, + "variety": "白银", + "tradeDate": "2026-05-15 20:44:41", + "openPrice": 5758.18, + "closePrice": 5758.52, + "highPrice": 5759.51, + "lowPrice": 5756.68, + "volume": 56723.43, + "changeRate": -2.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4080, + "variety": "黄金", + "tradeDate": "2026-05-15 20:44:38", + "openPrice": 445.79, + "closePrice": 445.21, + "highPrice": 446.42, + "lowPrice": 445.11, + "volume": 17118.92, + "changeRate": -1.95, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3865, + "variety": "原油", + "tradeDate": "2026-05-15 20:18:32", + "openPrice": 78.24, + "closePrice": 77.31, + "highPrice": 80.16, + "lowPrice": 75.66, + "volume": 71212.28, + "changeRate": -2.19, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3650, + "variety": "白银", + "tradeDate": "2026-05-15 20:18:30", + "openPrice": 5935.68, + "closePrice": 5935.97, + "highPrice": 5937.6, + "lowPrice": 5935.56, + "volume": 40323.15, + "changeRate": -1.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3435, + "variety": "黄金", + "tradeDate": "2026-05-15 20:18:27", + "openPrice": 462.95, + "closePrice": 462.14, + "highPrice": 464.22, + "lowPrice": 462.11, + "volume": 73876.29, + "changeRate": -2.73, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3220, + "variety": "原油", + "tradeDate": "2026-05-15 20:09:57", + "openPrice": 81.25, + "closePrice": 80.29, + "highPrice": 82.27, + "lowPrice": 78.97, + "volume": 59262.61, + "changeRate": -2.45, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3005, + "variety": "白银", + "tradeDate": "2026-05-15 20:09:55", + "openPrice": 5661.35, + "closePrice": 5661.34, + "highPrice": 5662.2, + "lowPrice": 5660.68, + "volume": 30825.36, + "changeRate": -2.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2790, + "variety": "黄金", + "tradeDate": "2026-05-15 20:09:53", + "openPrice": 453.24, + "closePrice": 454.14, + "highPrice": 455.78, + "lowPrice": 452.45, + "volume": 64162.94, + "changeRate": -0.79, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2575, + "variety": "原油", + "tradeDate": "2026-05-15 20:02:20", + "openPrice": 78.05, + "closePrice": 78.44, + "highPrice": 78.66, + "lowPrice": 76.64, + "volume": 48052.3, + "changeRate": 1.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2360, + "variety": "白银", + "tradeDate": "2026-05-15 20:02:18", + "openPrice": 5847.01, + "closePrice": 5847.17, + "highPrice": 5847.83, + "lowPrice": 5846.71, + "volume": 104800.07, + "changeRate": 1.13, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2145, + "variety": "黄金", + "tradeDate": "2026-05-15 20:02:15", + "openPrice": 449.07, + "closePrice": 448.17, + "highPrice": 449.94, + "lowPrice": 447.14, + "volume": 67004.76, + "changeRate": 1.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1931, + "variety": "原油", + "tradeDate": "2026-05-15 15:22:09", + "openPrice": 75.58, + "closePrice": 76.02, + "highPrice": 77.48, + "lowPrice": 74.94, + "volume": 86270.02, + "changeRate": -0.54, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1867, + "variety": "白银", + "tradeDate": "2026-05-15 15:22:06", + "openPrice": 5782.39, + "closePrice": 5782.35, + "highPrice": 5782.71, + "lowPrice": 5780.68, + "volume": 26592.82, + "changeRate": 0.25, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1803, + "variety": "黄金", + "tradeDate": "2026-05-15 15:22:04", + "openPrice": 444.03, + "closePrice": 443.83, + "highPrice": 444.12, + "lowPrice": 442.8, + "volume": 38139.12, + "changeRate": 2.65, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1739, + "variety": "原油", + "tradeDate": "2026-05-15 14:11:47", + "openPrice": 74.68, + "closePrice": 75.61, + "highPrice": 76.47, + "lowPrice": 73.81, + "volume": 40725.42, + "changeRate": -2.67, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1695, + "variety": "白银", + "tradeDate": "2026-05-15 14:11:45", + "openPrice": 5873.36, + "closePrice": 5873.63, + "highPrice": 5875.02, + "lowPrice": 5871.7, + "volume": 24526.72, + "changeRate": 0.47, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1651, + "variety": "黄金", + "tradeDate": "2026-05-15 14:11:43", + "openPrice": 458.85, + "closePrice": 458.77, + "highPrice": 459.38, + "lowPrice": 458.16, + "volume": 16475.56, + "changeRate": -1.24, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1607, + "variety": "原油", + "tradeDate": "2026-05-15 11:33:41", + "openPrice": 76.76, + "closePrice": 75.93, + "highPrice": 76.93, + "lowPrice": 75.01, + "volume": 14080.37, + "changeRate": -0.99, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1563, + "variety": "白银", + "tradeDate": "2026-05-15 11:33:38", + "openPrice": 5667.39, + "closePrice": 5666.71, + "highPrice": 5669.36, + "lowPrice": 5666.24, + "volume": 39666.8, + "changeRate": -2.99, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1519, + "variety": "黄金", + "tradeDate": "2026-05-15 11:33:36", + "openPrice": 446.23, + "closePrice": 446.65, + "highPrice": 446.74, + "lowPrice": 445.36, + "volume": 61542.69, + "changeRate": 0.4, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1475, + "variety": "原油", + "tradeDate": "2026-05-15 11:23:02", + "openPrice": 82.39, + "closePrice": 82.12, + "highPrice": 84.34, + "lowPrice": 81.58, + "volume": 53647.26, + "changeRate": 0.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1046, + "variety": "白银", + "tradeDate": "2026-05-15 11:23:00", + "openPrice": 5760.35, + "closePrice": 5759.46, + "highPrice": 5761.89, + "lowPrice": 5758.64, + "volume": 54337.95, + "changeRate": 1.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 617, + "variety": "黄金", + "tradeDate": "2026-05-15 11:22:58", + "openPrice": 452.39, + "closePrice": 451.9, + "highPrice": 452.77, + "lowPrice": 451.75, + "volume": 72593.61, + "changeRate": 1.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 188, + "variety": "原油", + "tradeDate": "2026-05-15 11:17:46", + "openPrice": 78.52, + "closePrice": 77.99, + "highPrice": 79.25, + "lowPrice": 76.4, + "volume": 63175.03, + "changeRate": -0.82, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 124, + "variety": "白银", + "tradeDate": "2026-05-15 11:17:44", + "openPrice": 5872.26, + "closePrice": 5871.85, + "highPrice": 5873.75, + "lowPrice": 5871.47, + "volume": 63485.5, + "changeRate": -1.85, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 60, + "variety": "黄金", + "tradeDate": "2026-05-15 11:17:41", + "openPrice": 449.5, + "closePrice": 449.32, + "highPrice": 450.58, + "lowPrice": 448.44, + "volume": 36104.38, + "changeRate": 1.49, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28294, + "variety": "原油", + "tradeDate": "2026-05-15 00:36:22", + "openPrice": 83.57, + "closePrice": 83.11, + "highPrice": 84.9, + "lowPrice": 82.1, + "volume": 12345.34, + "changeRate": 1.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27652, + "variety": "白银", + "tradeDate": "2026-05-15 00:36:19", + "openPrice": 5680.53, + "closePrice": 5681.4, + "highPrice": 5681.57, + "lowPrice": 5678.54, + "volume": 71909.92, + "changeRate": -0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27010, + "variety": "黄金", + "tradeDate": "2026-05-15 00:36:17", + "openPrice": 453.92, + "closePrice": 453.16, + "highPrice": 454, + "lowPrice": 453.02, + "volume": 51297.03, + "changeRate": -0.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26368, + "variety": "原油", + "tradeDate": "2026-05-15 00:30:03", + "openPrice": 81.85, + "closePrice": 81.99, + "highPrice": 83, + "lowPrice": 80.33, + "volume": 56678.86, + "changeRate": 0.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25726, + "variety": "白银", + "tradeDate": "2026-05-15 00:30:01", + "openPrice": 5822.57, + "closePrice": 5822.51, + "highPrice": 5822.81, + "lowPrice": 5821.72, + "volume": 109185.87, + "changeRate": -0.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25084, + "variety": "黄金", + "tradeDate": "2026-05-15 00:29:59", + "openPrice": 460.75, + "closePrice": 460.08, + "highPrice": 461.26, + "lowPrice": 458.69, + "volume": 99870.66, + "changeRate": 0.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24442, + "variety": "原油", + "tradeDate": "2026-05-15 00:29:44", + "openPrice": 83.04, + "closePrice": 82.45, + "highPrice": 84.26, + "lowPrice": 80.75, + "volume": 12231.12, + "changeRate": -1.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23800, + "variety": "白银", + "tradeDate": "2026-05-15 00:29:42", + "openPrice": 5815.8, + "closePrice": 5815.73, + "highPrice": 5817.21, + "lowPrice": 5815.67, + "volume": 95028.45, + "changeRate": -1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23158, + "variety": "黄金", + "tradeDate": "2026-05-15 00:29:40", + "openPrice": 450.02, + "closePrice": 449.96, + "highPrice": 450.35, + "lowPrice": 448.66, + "volume": 53601.37, + "changeRate": -1.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22516, + "variety": "原油", + "tradeDate": "2026-05-15 00:28:14", + "openPrice": 85.8, + "closePrice": 86.03, + "highPrice": 86.77, + "lowPrice": 84.38, + "volume": 22727.89, + "changeRate": 2.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20590, + "variety": "原油", + "tradeDate": "2026-05-15 00:28:13", + "openPrice": 81.56, + "closePrice": 81.83, + "highPrice": 83.29, + "lowPrice": 79.93, + "volume": 24503.02, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21874, + "variety": "白银", + "tradeDate": "2026-05-15 00:28:12", + "openPrice": 5928.91, + "closePrice": 5929.58, + "highPrice": 5929.88, + "lowPrice": 5928.58, + "volume": 52624.56, + "changeRate": 0.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19948, + "variety": "白银", + "tradeDate": "2026-05-15 00:28:10", + "openPrice": 5731.96, + "closePrice": 5732.87, + "highPrice": 5733.22, + "lowPrice": 5731.45, + "volume": 81674.01, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21232, + "variety": "黄金", + "tradeDate": "2026-05-15 00:28:10", + "openPrice": 458.62, + "closePrice": 457.75, + "highPrice": 459.46, + "lowPrice": 457.43, + "volume": 46941.09, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19306, + "variety": "黄金", + "tradeDate": "2026-05-15 00:28:08", + "openPrice": 462.25, + "closePrice": 462.65, + "highPrice": 462.98, + "lowPrice": 460.73, + "volume": 55612.15, + "changeRate": -2.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18664, + "variety": "原油", + "tradeDate": "2026-05-15 00:27:55", + "openPrice": 81.81, + "closePrice": 81.67, + "highPrice": 83.72, + "lowPrice": 80.47, + "volume": 66419.24, + "changeRate": 0.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16738, + "variety": "原油", + "tradeDate": "2026-05-15 00:27:53", + "openPrice": 82.62, + "closePrice": 82.71, + "highPrice": 83.75, + "lowPrice": 81.4, + "volume": 39806.69, + "changeRate": -1.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18022, + "variety": "白银", + "tradeDate": "2026-05-15 00:27:53", + "openPrice": 5776.84, + "closePrice": 5776.31, + "highPrice": 5778.24, + "lowPrice": 5774.73, + "volume": 71399.98, + "changeRate": -0.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16096, + "variety": "白银", + "tradeDate": "2026-05-15 00:27:51", + "openPrice": 5903.52, + "closePrice": 5903.61, + "highPrice": 5905.17, + "lowPrice": 5903.49, + "volume": 25731.53, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17380, + "variety": "黄金", + "tradeDate": "2026-05-15 00:27:51", + "openPrice": 466.07, + "closePrice": 465.46, + "highPrice": 466.77, + "lowPrice": 465.02, + "volume": 100715.46, + "changeRate": 0.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15454, + "variety": "黄金", + "tradeDate": "2026-05-15 00:27:49", + "openPrice": 464, + "closePrice": 463.52, + "highPrice": 464.94, + "lowPrice": 462.46, + "volume": 17769.56, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14811, + "variety": "原油", + "tradeDate": "2026-05-14 23:01:40", + "openPrice": 85.91, + "closePrice": 86.14, + "highPrice": 86.38, + "lowPrice": 85.15, + "volume": 25195.09, + "changeRate": 2.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14168, + "variety": "白银", + "tradeDate": "2026-05-14 23:01:38", + "openPrice": 5794.42, + "closePrice": 5795.09, + "highPrice": 5795.64, + "lowPrice": 5794.08, + "volume": 42004.93, + "changeRate": -1.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13525, + "variety": "黄金", + "tradeDate": "2026-05-14 23:01:36", + "openPrice": 467.54, + "closePrice": 467.68, + "highPrice": 469.4, + "lowPrice": 465.57, + "volume": 65918.01, + "changeRate": 1.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12882, + "variety": "原油", + "tradeDate": "2026-05-14 22:54:39", + "openPrice": 85.08, + "closePrice": 85.25, + "highPrice": 85.73, + "lowPrice": 83.43, + "volume": 102068.69, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12239, + "variety": "白银", + "tradeDate": "2026-05-14 22:54:36", + "openPrice": 5720.37, + "closePrice": 5720.94, + "highPrice": 5721.8, + "lowPrice": 5719.42, + "volume": 54866.55, + "changeRate": -1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11596, + "variety": "黄金", + "tradeDate": "2026-05-14 22:54:34", + "openPrice": 468.94, + "closePrice": 468.3, + "highPrice": 470.43, + "lowPrice": 467.35, + "volume": 26809.32, + "changeRate": -2.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10953, + "variety": "原油", + "tradeDate": "2026-05-14 22:54:05", + "openPrice": 85.7, + "closePrice": 84.98, + "highPrice": 86.04, + "lowPrice": 83.83, + "volume": 102822.14, + "changeRate": 1.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10310, + "variety": "白银", + "tradeDate": "2026-05-14 22:54:03", + "openPrice": 5888.77, + "closePrice": 5888.87, + "highPrice": 5890.33, + "lowPrice": 5888.16, + "volume": 37077.53, + "changeRate": 1.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9667, + "variety": "黄金", + "tradeDate": "2026-05-14 22:54:00", + "openPrice": 456.86, + "closePrice": 456.36, + "highPrice": 458.16, + "lowPrice": 454.39, + "volume": 81839.95, + "changeRate": -1.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9024, + "variety": "原油", + "tradeDate": "2026-05-14 22:44:28", + "openPrice": 80.23, + "closePrice": 80.39, + "highPrice": 80.52, + "lowPrice": 79.63, + "volume": 28457.26, + "changeRate": 0.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8809, + "variety": "白银", + "tradeDate": "2026-05-14 22:44:25", + "openPrice": 5670.11, + "closePrice": 5670.83, + "highPrice": 5670.9, + "lowPrice": 5668.45, + "volume": 97918.7, + "changeRate": -0.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8594, + "variety": "黄金", + "tradeDate": "2026-05-14 22:44:23", + "openPrice": 445.17, + "closePrice": 444.94, + "highPrice": 445.37, + "lowPrice": 444.19, + "volume": 99302.91, + "changeRate": 1.03, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8379, + "variety": "原油", + "tradeDate": "2026-05-14 21:55:34", + "openPrice": 77.44, + "closePrice": 77.9, + "highPrice": 78.75, + "lowPrice": 76.89, + "volume": 64742.28, + "changeRate": 1.35, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8164, + "variety": "白银", + "tradeDate": "2026-05-14 21:55:32", + "openPrice": 5777.03, + "closePrice": 5776.27, + "highPrice": 5778.49, + "lowPrice": 5775.15, + "volume": 19382.31, + "changeRate": 2.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7949, + "variety": "黄金", + "tradeDate": "2026-05-14 21:55:29", + "openPrice": 449.43, + "closePrice": 449.4, + "highPrice": 450.96, + "lowPrice": 449.35, + "volume": 67904.67, + "changeRate": 2.15, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7734, + "variety": "原油", + "tradeDate": "2026-05-14 21:07:31", + "openPrice": 77.53, + "closePrice": 77.46, + "highPrice": 78.5, + "lowPrice": 76.47, + "volume": 22394.96, + "changeRate": 2.56, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7519, + "variety": "白银", + "tradeDate": "2026-05-14 21:07:28", + "openPrice": 5690.66, + "closePrice": 5690.3, + "highPrice": 5692.14, + "lowPrice": 5689.64, + "volume": 99330.81, + "changeRate": 1.35, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7304, + "variety": "黄金", + "tradeDate": "2026-05-14 21:07:26", + "openPrice": 462.53, + "closePrice": 462.54, + "highPrice": 462.66, + "lowPrice": 460.77, + "volume": 67301, + "changeRate": -0.17, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7089, + "variety": "原油", + "tradeDate": "2026-05-14 21:01:12", + "openPrice": 78.05, + "closePrice": 77.06, + "highPrice": 79.81, + "lowPrice": 75.39, + "volume": 71467.36, + "changeRate": -0.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6874, + "variety": "白银", + "tradeDate": "2026-05-14 21:01:10", + "openPrice": 5901.96, + "closePrice": 5901.4, + "highPrice": 5903.17, + "lowPrice": 5899.8, + "volume": 21777.82, + "changeRate": -0.56, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6659, + "variety": "黄金", + "tradeDate": "2026-05-14 21:01:08", + "openPrice": 459.44, + "closePrice": 460.35, + "highPrice": 461.53, + "lowPrice": 457.7, + "volume": 105843.83, + "changeRate": -2.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6444, + "variety": "原油", + "tradeDate": "2026-05-14 21:00:34", + "openPrice": 78.75, + "closePrice": 78.63, + "highPrice": 78.97, + "lowPrice": 77.69, + "volume": 80652.46, + "changeRate": 0.87, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6229, + "variety": "白银", + "tradeDate": "2026-05-14 21:00:32", + "openPrice": 5918.42, + "closePrice": 5918.75, + "highPrice": 5918.82, + "lowPrice": 5918.03, + "volume": 84999.74, + "changeRate": -2.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6014, + "variety": "黄金", + "tradeDate": "2026-05-14 21:00:29", + "openPrice": 453.74, + "closePrice": 454.12, + "highPrice": 454.67, + "lowPrice": 452.19, + "volume": 87830.94, + "changeRate": -0.55, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5799, + "variety": "原油", + "tradeDate": "2026-05-14 20:58:41", + "openPrice": 79.44, + "closePrice": 79.46, + "highPrice": 81.28, + "lowPrice": 77.49, + "volume": 101034.73, + "changeRate": -1.93, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5584, + "variety": "白银", + "tradeDate": "2026-05-14 20:58:39", + "openPrice": 5749.47, + "closePrice": 5749.48, + "highPrice": 5749.78, + "lowPrice": 5748.17, + "volume": 17659.53, + "changeRate": -0.64, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5369, + "variety": "黄金", + "tradeDate": "2026-05-14 20:58:36", + "openPrice": 448.47, + "closePrice": 447.91, + "highPrice": 450.05, + "lowPrice": 446.71, + "volume": 62713.96, + "changeRate": 0.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5154, + "variety": "原油", + "tradeDate": "2026-05-14 20:45:17", + "openPrice": 76.08, + "closePrice": 75.48, + "highPrice": 76.29, + "lowPrice": 74.14, + "volume": 37779.02, + "changeRate": -2.89, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4939, + "variety": "白银", + "tradeDate": "2026-05-14 20:45:15", + "openPrice": 5657.81, + "closePrice": 5657.57, + "highPrice": 5657.83, + "lowPrice": 5656.71, + "volume": 101036.42, + "changeRate": 0.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4724, + "variety": "黄金", + "tradeDate": "2026-05-14 20:45:13", + "openPrice": 442.94, + "closePrice": 443.21, + "highPrice": 444.48, + "lowPrice": 441.28, + "volume": 86032.39, + "changeRate": 1.59, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4509, + "variety": "原油", + "tradeDate": "2026-05-14 20:44:43", + "openPrice": 77.34, + "closePrice": 77.51, + "highPrice": 77.89, + "lowPrice": 75.35, + "volume": 65186.97, + "changeRate": -0.83, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4294, + "variety": "白银", + "tradeDate": "2026-05-14 20:44:41", + "openPrice": 5840.29, + "closePrice": 5839.39, + "highPrice": 5841.24, + "lowPrice": 5839.15, + "volume": 13962.75, + "changeRate": -1.36, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4079, + "variety": "黄金", + "tradeDate": "2026-05-14 20:44:38", + "openPrice": 448.82, + "closePrice": 448.74, + "highPrice": 448.99, + "lowPrice": 448.3, + "volume": 50553.93, + "changeRate": -2.33, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3864, + "variety": "原油", + "tradeDate": "2026-05-14 20:18:32", + "openPrice": 79.57, + "closePrice": 79.72, + "highPrice": 81.17, + "lowPrice": 78.01, + "volume": 44426.72, + "changeRate": -2.49, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3649, + "variety": "白银", + "tradeDate": "2026-05-14 20:18:30", + "openPrice": 5654.93, + "closePrice": 5654.37, + "highPrice": 5656.69, + "lowPrice": 5652.78, + "volume": 99187.33, + "changeRate": -2.91, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3434, + "variety": "黄金", + "tradeDate": "2026-05-14 20:18:27", + "openPrice": 447.59, + "closePrice": 446.71, + "highPrice": 448.72, + "lowPrice": 445.59, + "volume": 101185.41, + "changeRate": -2.96, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3219, + "variety": "原油", + "tradeDate": "2026-05-14 20:09:57", + "openPrice": 78.41, + "closePrice": 77.74, + "highPrice": 78.52, + "lowPrice": 76.54, + "volume": 71217.73, + "changeRate": -0.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3004, + "variety": "白银", + "tradeDate": "2026-05-14 20:09:55", + "openPrice": 5901.1, + "closePrice": 5900.43, + "highPrice": 5902.91, + "lowPrice": 5900.17, + "volume": 88613.64, + "changeRate": 2.21, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2789, + "variety": "黄金", + "tradeDate": "2026-05-14 20:09:53", + "openPrice": 446.77, + "closePrice": 447.73, + "highPrice": 448.35, + "lowPrice": 445.07, + "volume": 40007.93, + "changeRate": -2.6, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2574, + "variety": "原油", + "tradeDate": "2026-05-14 20:02:20", + "openPrice": 76.03, + "closePrice": 76.82, + "highPrice": 77.56, + "lowPrice": 74.82, + "volume": 29415.53, + "changeRate": -2.56, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2359, + "variety": "白银", + "tradeDate": "2026-05-14 20:02:18", + "openPrice": 5921.39, + "closePrice": 5921.53, + "highPrice": 5921.58, + "lowPrice": 5919.97, + "volume": 63230.11, + "changeRate": 0.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2144, + "variety": "黄金", + "tradeDate": "2026-05-14 20:02:15", + "openPrice": 449.06, + "closePrice": 448.33, + "highPrice": 450.87, + "lowPrice": 446.74, + "volume": 65121.87, + "changeRate": -0.37, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1930, + "variety": "原油", + "tradeDate": "2026-05-14 15:22:09", + "openPrice": 74.32, + "closePrice": 75.23, + "highPrice": 76.98, + "lowPrice": 72.56, + "volume": 40528.79, + "changeRate": 1.96, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1866, + "variety": "白银", + "tradeDate": "2026-05-14 15:22:06", + "openPrice": 5937.27, + "closePrice": 5937.77, + "highPrice": 5938.52, + "lowPrice": 5935.57, + "volume": 58467.39, + "changeRate": -0.51, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1802, + "variety": "黄金", + "tradeDate": "2026-05-14 15:22:04", + "openPrice": 451.63, + "closePrice": 451.57, + "highPrice": 451.79, + "lowPrice": 451.28, + "volume": 90723.01, + "changeRate": 2.87, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1738, + "variety": "原油", + "tradeDate": "2026-05-14 14:11:47", + "openPrice": 74.23, + "closePrice": 73.97, + "highPrice": 74.35, + "lowPrice": 73.84, + "volume": 18266.58, + "changeRate": -2.6, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1694, + "variety": "白银", + "tradeDate": "2026-05-14 14:11:45", + "openPrice": 5762.5, + "closePrice": 5762.77, + "highPrice": 5763.97, + "lowPrice": 5761.7, + "volume": 10710.32, + "changeRate": -2.87, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1650, + "variety": "黄金", + "tradeDate": "2026-05-14 14:11:43", + "openPrice": 449.98, + "closePrice": 450, + "highPrice": 451.29, + "lowPrice": 448.4, + "volume": 17261.02, + "changeRate": 0.1, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1606, + "variety": "原油", + "tradeDate": "2026-05-14 11:33:41", + "openPrice": 75.49, + "closePrice": 76.09, + "highPrice": 77.55, + "lowPrice": 74.54, + "volume": 54895.05, + "changeRate": -1.66, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1562, + "variety": "白银", + "tradeDate": "2026-05-14 11:33:38", + "openPrice": 5855.86, + "closePrice": 5856.62, + "highPrice": 5858.33, + "lowPrice": 5855.66, + "volume": 50580.84, + "changeRate": 0.64, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1518, + "variety": "黄金", + "tradeDate": "2026-05-14 11:33:36", + "openPrice": 448.17, + "closePrice": 449, + "highPrice": 449.71, + "lowPrice": 446.44, + "volume": 38267.79, + "changeRate": -0.34, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1474, + "variety": "原油", + "tradeDate": "2026-05-14 11:23:02", + "openPrice": 83.06, + "closePrice": 82.19, + "highPrice": 85.03, + "lowPrice": 81.56, + "volume": 51103.69, + "changeRate": -2.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1045, + "variety": "白银", + "tradeDate": "2026-05-14 11:23:00", + "openPrice": 5905.03, + "closePrice": 5905.53, + "highPrice": 5907.45, + "lowPrice": 5904.26, + "volume": 92652.16, + "changeRate": 1.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 616, + "variety": "黄金", + "tradeDate": "2026-05-14 11:22:58", + "openPrice": 458.88, + "closePrice": 458.07, + "highPrice": 459.04, + "lowPrice": 456.54, + "volume": 60372.02, + "changeRate": 2.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 187, + "variety": "原油", + "tradeDate": "2026-05-14 11:17:46", + "openPrice": 77.27, + "closePrice": 77.18, + "highPrice": 78.87, + "lowPrice": 75.2, + "volume": 27420.09, + "changeRate": 0.69, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 123, + "variety": "白银", + "tradeDate": "2026-05-14 11:17:44", + "openPrice": 5764.31, + "closePrice": 5763.45, + "highPrice": 5764.76, + "lowPrice": 5761.84, + "volume": 102999.69, + "changeRate": -0.02, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 59, + "variety": "黄金", + "tradeDate": "2026-05-14 11:17:41", + "openPrice": 448.61, + "closePrice": 447.68, + "highPrice": 448.87, + "lowPrice": 447.38, + "volume": 10797.43, + "changeRate": -2.96, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28293, + "variety": "原油", + "tradeDate": "2026-05-14 00:36:22", + "openPrice": 82.18, + "closePrice": 81.77, + "highPrice": 83.92, + "lowPrice": 80.27, + "volume": 51572.96, + "changeRate": 1.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27651, + "variety": "白银", + "tradeDate": "2026-05-14 00:36:19", + "openPrice": 5725.34, + "closePrice": 5725.54, + "highPrice": 5726.71, + "lowPrice": 5724.16, + "volume": 75376.77, + "changeRate": -1.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27009, + "variety": "黄金", + "tradeDate": "2026-05-14 00:36:17", + "openPrice": 465.15, + "closePrice": 464.72, + "highPrice": 467.03, + "lowPrice": 462.99, + "volume": 24356.92, + "changeRate": 2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26367, + "variety": "原油", + "tradeDate": "2026-05-14 00:30:03", + "openPrice": 82.51, + "closePrice": 81.53, + "highPrice": 83.76, + "lowPrice": 80.23, + "volume": 91273.53, + "changeRate": 2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25725, + "variety": "白银", + "tradeDate": "2026-05-14 00:30:01", + "openPrice": 5934.61, + "closePrice": 5933.95, + "highPrice": 5935.84, + "lowPrice": 5933.08, + "volume": 89711.44, + "changeRate": 2.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25083, + "variety": "黄金", + "tradeDate": "2026-05-14 00:29:59", + "openPrice": 462.86, + "closePrice": 463.39, + "highPrice": 464.79, + "lowPrice": 462.06, + "volume": 40354.26, + "changeRate": -1.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24441, + "variety": "原油", + "tradeDate": "2026-05-14 00:29:44", + "openPrice": 86.23, + "closePrice": 85.9, + "highPrice": 88.21, + "lowPrice": 84.35, + "volume": 56809.7, + "changeRate": 1.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23799, + "variety": "白银", + "tradeDate": "2026-05-14 00:29:42", + "openPrice": 5920.86, + "closePrice": 5920.36, + "highPrice": 5922.15, + "lowPrice": 5920.07, + "volume": 12530.67, + "changeRate": -0.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23157, + "variety": "黄金", + "tradeDate": "2026-05-14 00:29:40", + "openPrice": 462.22, + "closePrice": 462.69, + "highPrice": 463.87, + "lowPrice": 461.39, + "volume": 105413.48, + "changeRate": 2.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22515, + "variety": "原油", + "tradeDate": "2026-05-14 00:28:14", + "openPrice": 83.27, + "closePrice": 84.09, + "highPrice": 84.54, + "lowPrice": 81.28, + "volume": 48811.46, + "changeRate": -1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20589, + "variety": "原油", + "tradeDate": "2026-05-14 00:28:13", + "openPrice": 82.78, + "closePrice": 82.31, + "highPrice": 83.5, + "lowPrice": 81.92, + "volume": 90900.36, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21873, + "variety": "白银", + "tradeDate": "2026-05-14 00:28:12", + "openPrice": 5661.15, + "closePrice": 5661.19, + "highPrice": 5661.96, + "lowPrice": 5660.11, + "volume": 86928.68, + "changeRate": -0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19947, + "variety": "白银", + "tradeDate": "2026-05-14 00:28:10", + "openPrice": 5917.07, + "closePrice": 5917.1, + "highPrice": 5917.85, + "lowPrice": 5916.3, + "volume": 22567.99, + "changeRate": -2.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21231, + "variety": "黄金", + "tradeDate": "2026-05-14 00:28:10", + "openPrice": 464.05, + "closePrice": 463.14, + "highPrice": 464.98, + "lowPrice": 462.18, + "volume": 21613.84, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19305, + "variety": "黄金", + "tradeDate": "2026-05-14 00:28:08", + "openPrice": 460.2, + "closePrice": 459.81, + "highPrice": 461.2, + "lowPrice": 458.22, + "volume": 18884.02, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18663, + "variety": "原油", + "tradeDate": "2026-05-14 00:27:55", + "openPrice": 84.65, + "closePrice": 83.86, + "highPrice": 86.02, + "lowPrice": 83.09, + "volume": 82663.45, + "changeRate": -0.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16737, + "variety": "原油", + "tradeDate": "2026-05-14 00:27:53", + "openPrice": 82.65, + "closePrice": 83.38, + "highPrice": 83.91, + "lowPrice": 82.54, + "volume": 21183.43, + "changeRate": -1.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18021, + "variety": "白银", + "tradeDate": "2026-05-14 00:27:53", + "openPrice": 5855.08, + "closePrice": 5855.65, + "highPrice": 5856.17, + "lowPrice": 5855.01, + "volume": 71806.29, + "changeRate": -0.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16095, + "variety": "白银", + "tradeDate": "2026-05-14 00:27:51", + "openPrice": 5916.48, + "closePrice": 5915.72, + "highPrice": 5918.26, + "lowPrice": 5914.73, + "volume": 82850.27, + "changeRate": 0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17379, + "variety": "黄金", + "tradeDate": "2026-05-14 00:27:51", + "openPrice": 464.81, + "closePrice": 465.61, + "highPrice": 466.91, + "lowPrice": 463.8, + "volume": 41003.75, + "changeRate": -1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15453, + "variety": "黄金", + "tradeDate": "2026-05-14 00:27:49", + "openPrice": 450.31, + "closePrice": 450.56, + "highPrice": 451.17, + "lowPrice": 450.15, + "volume": 10022.33, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14810, + "variety": "原油", + "tradeDate": "2026-05-13 23:01:40", + "openPrice": 83.53, + "closePrice": 84.38, + "highPrice": 84.75, + "lowPrice": 83.45, + "volume": 57854.85, + "changeRate": -2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14167, + "variety": "白银", + "tradeDate": "2026-05-13 23:01:38", + "openPrice": 5686.87, + "closePrice": 5686.33, + "highPrice": 5688.33, + "lowPrice": 5684.69, + "volume": 55562.16, + "changeRate": -0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13524, + "variety": "黄金", + "tradeDate": "2026-05-13 23:01:36", + "openPrice": 465.55, + "closePrice": 465.58, + "highPrice": 466.99, + "lowPrice": 464.59, + "volume": 32404.07, + "changeRate": 1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12881, + "variety": "原油", + "tradeDate": "2026-05-13 22:54:39", + "openPrice": 82.8, + "closePrice": 82.95, + "highPrice": 84.85, + "lowPrice": 82.45, + "volume": 50510.8, + "changeRate": -2.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12238, + "variety": "白银", + "tradeDate": "2026-05-13 22:54:36", + "openPrice": 5744.43, + "closePrice": 5744.66, + "highPrice": 5746.19, + "lowPrice": 5744.26, + "volume": 97913.66, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11595, + "variety": "黄金", + "tradeDate": "2026-05-13 22:54:34", + "openPrice": 456.84, + "closePrice": 457.17, + "highPrice": 459.09, + "lowPrice": 455.49, + "volume": 99531.52, + "changeRate": 0.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10952, + "variety": "原油", + "tradeDate": "2026-05-13 22:54:05", + "openPrice": 83.35, + "closePrice": 83.01, + "highPrice": 83.88, + "lowPrice": 82.05, + "volume": 27640.71, + "changeRate": -1.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10309, + "variety": "白银", + "tradeDate": "2026-05-13 22:54:03", + "openPrice": 5787.86, + "closePrice": 5787.19, + "highPrice": 5787.9, + "lowPrice": 5786.18, + "volume": 25407.92, + "changeRate": 1.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9666, + "variety": "黄金", + "tradeDate": "2026-05-13 22:54:00", + "openPrice": 461.16, + "closePrice": 461.24, + "highPrice": 461.61, + "lowPrice": 459.22, + "volume": 10113.05, + "changeRate": 2.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9023, + "variety": "原油", + "tradeDate": "2026-05-13 22:44:28", + "openPrice": 79.21, + "closePrice": 79.59, + "highPrice": 80.76, + "lowPrice": 77.71, + "volume": 75208.16, + "changeRate": -2.89, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8808, + "variety": "白银", + "tradeDate": "2026-05-13 22:44:25", + "openPrice": 5913.38, + "closePrice": 5913.14, + "highPrice": 5914.16, + "lowPrice": 5913.14, + "volume": 55965.81, + "changeRate": 2.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8593, + "variety": "黄金", + "tradeDate": "2026-05-13 22:44:23", + "openPrice": 442.85, + "closePrice": 443.36, + "highPrice": 445.15, + "lowPrice": 442.5, + "volume": 96508.74, + "changeRate": -2.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8378, + "variety": "原油", + "tradeDate": "2026-05-13 21:55:34", + "openPrice": 81.32, + "closePrice": 80.37, + "highPrice": 81.36, + "lowPrice": 80.27, + "volume": 67691.82, + "changeRate": -1.07, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8163, + "variety": "白银", + "tradeDate": "2026-05-13 21:55:32", + "openPrice": 5654.03, + "closePrice": 5653.2, + "highPrice": 5655.71, + "lowPrice": 5651.94, + "volume": 34600.81, + "changeRate": 0.21, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7948, + "variety": "黄金", + "tradeDate": "2026-05-13 21:55:29", + "openPrice": 446.9, + "closePrice": 446.87, + "highPrice": 448.6, + "lowPrice": 445.51, + "volume": 21756.79, + "changeRate": -1.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7733, + "variety": "原油", + "tradeDate": "2026-05-13 21:07:31", + "openPrice": 75.64, + "closePrice": 76.25, + "highPrice": 78.23, + "lowPrice": 73.64, + "volume": 21360.39, + "changeRate": -0.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7518, + "variety": "白银", + "tradeDate": "2026-05-13 21:07:28", + "openPrice": 5877.96, + "closePrice": 5878.44, + "highPrice": 5880.07, + "lowPrice": 5876.91, + "volume": 87746.31, + "changeRate": 0.48, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7303, + "variety": "黄金", + "tradeDate": "2026-05-13 21:07:26", + "openPrice": 461.56, + "closePrice": 461.79, + "highPrice": 462.34, + "lowPrice": 460.91, + "volume": 62296.69, + "changeRate": -0.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7088, + "variety": "原油", + "tradeDate": "2026-05-13 21:01:12", + "openPrice": 77, + "closePrice": 77.28, + "highPrice": 78.29, + "lowPrice": 75.22, + "volume": 20404, + "changeRate": -2.27, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6873, + "variety": "白银", + "tradeDate": "2026-05-13 21:01:10", + "openPrice": 5842.34, + "closePrice": 5842.89, + "highPrice": 5843.81, + "lowPrice": 5841.16, + "volume": 38944.62, + "changeRate": 2.09, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6658, + "variety": "黄金", + "tradeDate": "2026-05-13 21:01:08", + "openPrice": 447.13, + "closePrice": 447.27, + "highPrice": 448.73, + "lowPrice": 445.58, + "volume": 88263, + "changeRate": 2.81, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6443, + "variety": "原油", + "tradeDate": "2026-05-13 21:00:34", + "openPrice": 77.64, + "closePrice": 77.31, + "highPrice": 78.71, + "lowPrice": 75.67, + "volume": 41534.56, + "changeRate": 2.29, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6228, + "variety": "白银", + "tradeDate": "2026-05-13 21:00:32", + "openPrice": 5904.1, + "closePrice": 5903.37, + "highPrice": 5906.06, + "lowPrice": 5902.59, + "volume": 24433.77, + "changeRate": -1.39, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6013, + "variety": "黄金", + "tradeDate": "2026-05-13 21:00:29", + "openPrice": 461.79, + "closePrice": 461.14, + "highPrice": 463.02, + "lowPrice": 459.56, + "volume": 16340.03, + "changeRate": -0.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5798, + "variety": "原油", + "tradeDate": "2026-05-13 20:58:41", + "openPrice": 77.19, + "closePrice": 76.24, + "highPrice": 77.23, + "lowPrice": 76.22, + "volume": 35296.58, + "changeRate": -1.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5583, + "variety": "白银", + "tradeDate": "2026-05-13 20:58:39", + "openPrice": 5721.06, + "closePrice": 5721.75, + "highPrice": 5722.28, + "lowPrice": 5720.2, + "volume": 42820.83, + "changeRate": -1.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5368, + "variety": "黄金", + "tradeDate": "2026-05-13 20:58:36", + "openPrice": 454.81, + "closePrice": 455.05, + "highPrice": 456.39, + "lowPrice": 454.67, + "volume": 42532.55, + "changeRate": 1.35, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5153, + "variety": "原油", + "tradeDate": "2026-05-13 20:45:17", + "openPrice": 76.25, + "closePrice": 75.92, + "highPrice": 77.09, + "lowPrice": 74.37, + "volume": 55095.94, + "changeRate": -0.87, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4938, + "variety": "白银", + "tradeDate": "2026-05-13 20:45:15", + "openPrice": 5706.88, + "closePrice": 5706.26, + "highPrice": 5707.26, + "lowPrice": 5704.85, + "volume": 83134.77, + "changeRate": -0.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4723, + "variety": "黄金", + "tradeDate": "2026-05-13 20:45:13", + "openPrice": 445.95, + "closePrice": 446.01, + "highPrice": 447.46, + "lowPrice": 445, + "volume": 99907.73, + "changeRate": -0.8, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4508, + "variety": "原油", + "tradeDate": "2026-05-13 20:44:43", + "openPrice": 77.13, + "closePrice": 77.61, + "highPrice": 78.31, + "lowPrice": 75.39, + "volume": 82751.74, + "changeRate": -0.08, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4293, + "variety": "白银", + "tradeDate": "2026-05-13 20:44:41", + "openPrice": 5935.74, + "closePrice": 5935.95, + "highPrice": 5936, + "lowPrice": 5934.92, + "volume": 91303.05, + "changeRate": 1.91, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4078, + "variety": "黄金", + "tradeDate": "2026-05-13 20:44:38", + "openPrice": 442.74, + "closePrice": 443.34, + "highPrice": 444.54, + "lowPrice": 442.53, + "volume": 100658.03, + "changeRate": -0.99, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3863, + "variety": "原油", + "tradeDate": "2026-05-13 20:18:32", + "openPrice": 77.53, + "closePrice": 77.73, + "highPrice": 79.24, + "lowPrice": 76.67, + "volume": 38904.58, + "changeRate": 3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3648, + "variety": "白银", + "tradeDate": "2026-05-13 20:18:30", + "openPrice": 5787.95, + "closePrice": 5788.33, + "highPrice": 5789.45, + "lowPrice": 5787, + "volume": 101777.96, + "changeRate": -2.37, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3433, + "variety": "黄金", + "tradeDate": "2026-05-13 20:18:27", + "openPrice": 457.97, + "closePrice": 458.06, + "highPrice": 458.81, + "lowPrice": 457.91, + "volume": 28713.27, + "changeRate": -1.28, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3218, + "variety": "原油", + "tradeDate": "2026-05-13 20:09:57", + "openPrice": 77.53, + "closePrice": 76.87, + "highPrice": 78.72, + "lowPrice": 75, + "volume": 89152.44, + "changeRate": 0.06, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3003, + "variety": "白银", + "tradeDate": "2026-05-13 20:09:55", + "openPrice": 5757.21, + "closePrice": 5756.65, + "highPrice": 5758.2, + "lowPrice": 5755.7, + "volume": 25101.67, + "changeRate": -2.14, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2788, + "variety": "黄金", + "tradeDate": "2026-05-13 20:09:53", + "openPrice": 452.69, + "closePrice": 452.12, + "highPrice": 454.36, + "lowPrice": 451.96, + "volume": 104245.67, + "changeRate": -2.61, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2573, + "variety": "原油", + "tradeDate": "2026-05-13 20:02:20", + "openPrice": 79.92, + "closePrice": 79.5, + "highPrice": 79.96, + "lowPrice": 78.99, + "volume": 36887.57, + "changeRate": 0.07, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2358, + "variety": "白银", + "tradeDate": "2026-05-13 20:02:18", + "openPrice": 5893.43, + "closePrice": 5892.68, + "highPrice": 5894.92, + "lowPrice": 5892.21, + "volume": 14763.13, + "changeRate": -1.93, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2143, + "variety": "黄金", + "tradeDate": "2026-05-13 20:02:15", + "openPrice": 446.25, + "closePrice": 445.53, + "highPrice": 447.59, + "lowPrice": 444.26, + "volume": 107797.91, + "changeRate": 0.82, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1929, + "variety": "原油", + "tradeDate": "2026-05-13 15:22:09", + "openPrice": 77.56, + "closePrice": 77.77, + "highPrice": 78.98, + "lowPrice": 75.89, + "volume": 107296.28, + "changeRate": -2.71, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1865, + "variety": "白银", + "tradeDate": "2026-05-13 15:22:06", + "openPrice": 5926.87, + "closePrice": 5926.92, + "highPrice": 5928.88, + "lowPrice": 5926.36, + "volume": 58622.2, + "changeRate": 0.88, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1801, + "variety": "黄金", + "tradeDate": "2026-05-13 15:22:04", + "openPrice": 448.14, + "closePrice": 447.68, + "highPrice": 449.89, + "lowPrice": 445.94, + "volume": 105575.33, + "changeRate": -1.12, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1737, + "variety": "原油", + "tradeDate": "2026-05-13 14:11:47", + "openPrice": 72.14, + "closePrice": 73.11, + "highPrice": 74.16, + "lowPrice": 70.5, + "volume": 99291.89, + "changeRate": -2.7, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1693, + "variety": "白银", + "tradeDate": "2026-05-13 14:11:45", + "openPrice": 5942.7, + "closePrice": 5942.31, + "highPrice": 5943.25, + "lowPrice": 5941.35, + "volume": 69736.8, + "changeRate": -0.17, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1649, + "variety": "黄金", + "tradeDate": "2026-05-13 14:11:43", + "openPrice": 443.83, + "closePrice": 443.77, + "highPrice": 444.39, + "lowPrice": 443.11, + "volume": 18851.16, + "changeRate": -2.22, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1605, + "variety": "原油", + "tradeDate": "2026-05-13 11:33:41", + "openPrice": 74.77, + "closePrice": 74.95, + "highPrice": 76.95, + "lowPrice": 74.03, + "volume": 109001.2, + "changeRate": 2.33, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1561, + "variety": "白银", + "tradeDate": "2026-05-13 11:33:38", + "openPrice": 5928.81, + "closePrice": 5928.95, + "highPrice": 5929.28, + "lowPrice": 5927.28, + "volume": 92183.47, + "changeRate": 1.15, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1517, + "variety": "黄金", + "tradeDate": "2026-05-13 11:33:36", + "openPrice": 445.34, + "closePrice": 444.93, + "highPrice": 445.45, + "lowPrice": 444.64, + "volume": 42425.14, + "changeRate": -2.81, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1473, + "variety": "原油", + "tradeDate": "2026-05-13 11:23:02", + "openPrice": 82.2, + "closePrice": 82.81, + "highPrice": 83.71, + "lowPrice": 80.74, + "volume": 13846.78, + "changeRate": -1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1044, + "variety": "白银", + "tradeDate": "2026-05-13 11:23:00", + "openPrice": 5843.9, + "closePrice": 5843.51, + "highPrice": 5844.56, + "lowPrice": 5841.62, + "volume": 38030.09, + "changeRate": -2.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 615, + "variety": "黄金", + "tradeDate": "2026-05-13 11:22:58", + "openPrice": 459.43, + "closePrice": 459.2, + "highPrice": 460.48, + "lowPrice": 458.54, + "volume": 108445.12, + "changeRate": 2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 186, + "variety": "原油", + "tradeDate": "2026-05-13 11:17:46", + "openPrice": 73.37, + "closePrice": 73.53, + "highPrice": 73.59, + "lowPrice": 73.02, + "volume": 79813.53, + "changeRate": 1.03, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 122, + "variety": "白银", + "tradeDate": "2026-05-13 11:17:44", + "openPrice": 5718.81, + "closePrice": 5719.04, + "highPrice": 5719.38, + "lowPrice": 5717.95, + "volume": 44755.39, + "changeRate": 1.15, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 58, + "variety": "黄金", + "tradeDate": "2026-05-13 11:17:41", + "openPrice": 451.86, + "closePrice": 451.59, + "highPrice": 452.77, + "lowPrice": 450.19, + "volume": 62280.53, + "changeRate": -2.58, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28292, + "variety": "原油", + "tradeDate": "2026-05-13 00:36:22", + "openPrice": 83.05, + "closePrice": 82.7, + "highPrice": 83.28, + "lowPrice": 81.62, + "volume": 55367.56, + "changeRate": -1.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27650, + "variety": "白银", + "tradeDate": "2026-05-13 00:36:19", + "openPrice": 5724.98, + "closePrice": 5725.89, + "highPrice": 5726.17, + "lowPrice": 5724.7, + "volume": 50370.77, + "changeRate": 0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27008, + "variety": "黄金", + "tradeDate": "2026-05-13 00:36:17", + "openPrice": 468.04, + "closePrice": 468.86, + "highPrice": 470.5, + "lowPrice": 466.48, + "volume": 86368.37, + "changeRate": -0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26366, + "variety": "原油", + "tradeDate": "2026-05-13 00:30:03", + "openPrice": 83.62, + "closePrice": 83.73, + "highPrice": 84.36, + "lowPrice": 81.94, + "volume": 91492.98, + "changeRate": -2.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25724, + "variety": "白银", + "tradeDate": "2026-05-13 00:30:01", + "openPrice": 5888.52, + "closePrice": 5889.22, + "highPrice": 5889.56, + "lowPrice": 5887.84, + "volume": 62548.39, + "changeRate": 0.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25082, + "variety": "黄金", + "tradeDate": "2026-05-13 00:29:59", + "openPrice": 467.26, + "closePrice": 466.75, + "highPrice": 467.8, + "lowPrice": 465.72, + "volume": 52507.36, + "changeRate": -1.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24440, + "variety": "原油", + "tradeDate": "2026-05-13 00:29:44", + "openPrice": 84.38, + "closePrice": 84.69, + "highPrice": 85.97, + "lowPrice": 83.45, + "volume": 83825.42, + "changeRate": -2.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23798, + "variety": "白银", + "tradeDate": "2026-05-13 00:29:42", + "openPrice": 5903.22, + "closePrice": 5903.34, + "highPrice": 5904.27, + "lowPrice": 5901.64, + "volume": 84877.48, + "changeRate": 0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23156, + "variety": "黄金", + "tradeDate": "2026-05-13 00:29:40", + "openPrice": 455.92, + "closePrice": 456.67, + "highPrice": 458.06, + "lowPrice": 455.39, + "volume": 89486.72, + "changeRate": -2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22514, + "variety": "原油", + "tradeDate": "2026-05-13 00:28:14", + "openPrice": 84.45, + "closePrice": 83.65, + "highPrice": 84.62, + "lowPrice": 83.48, + "volume": 52412.46, + "changeRate": 1.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20588, + "variety": "原油", + "tradeDate": "2026-05-13 00:28:13", + "openPrice": 84.01, + "closePrice": 84.25, + "highPrice": 84.96, + "lowPrice": 82.24, + "volume": 78818.73, + "changeRate": -1.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21872, + "variety": "白银", + "tradeDate": "2026-05-13 00:28:12", + "openPrice": 5761.03, + "closePrice": 5760.76, + "highPrice": 5762.22, + "lowPrice": 5760.08, + "volume": 100288.3, + "changeRate": 0.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19946, + "variety": "白银", + "tradeDate": "2026-05-13 00:28:10", + "openPrice": 5828.23, + "closePrice": 5829.06, + "highPrice": 5829.41, + "lowPrice": 5827.97, + "volume": 32850.47, + "changeRate": -0.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21230, + "variety": "黄金", + "tradeDate": "2026-05-13 00:28:10", + "openPrice": 461.78, + "closePrice": 461.48, + "highPrice": 463.32, + "lowPrice": 461.05, + "volume": 11817.14, + "changeRate": -2.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19304, + "variety": "黄金", + "tradeDate": "2026-05-13 00:28:08", + "openPrice": 454.11, + "closePrice": 453.62, + "highPrice": 455.3, + "lowPrice": 453.16, + "volume": 75531.19, + "changeRate": 2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18662, + "variety": "原油", + "tradeDate": "2026-05-13 00:27:55", + "openPrice": 85.87, + "closePrice": 85.52, + "highPrice": 87.86, + "lowPrice": 83.67, + "volume": 33196.61, + "changeRate": 1.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16736, + "variety": "原油", + "tradeDate": "2026-05-13 00:27:53", + "openPrice": 81.49, + "closePrice": 81.38, + "highPrice": 82.52, + "lowPrice": 79.96, + "volume": 105304.53, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18020, + "variety": "白银", + "tradeDate": "2026-05-13 00:27:53", + "openPrice": 5831.38, + "closePrice": 5832.05, + "highPrice": 5832.9, + "lowPrice": 5830.42, + "volume": 24651.67, + "changeRate": 0.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16094, + "variety": "白银", + "tradeDate": "2026-05-13 00:27:51", + "openPrice": 5700.71, + "closePrice": 5701.24, + "highPrice": 5701.87, + "lowPrice": 5700.5, + "volume": 39516.6, + "changeRate": -2.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17378, + "variety": "黄金", + "tradeDate": "2026-05-13 00:27:51", + "openPrice": 464.92, + "closePrice": 465.16, + "highPrice": 466.48, + "lowPrice": 464.05, + "volume": 105108.99, + "changeRate": -1.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15452, + "variety": "黄金", + "tradeDate": "2026-05-13 00:27:49", + "openPrice": 466.99, + "closePrice": 466.61, + "highPrice": 467.27, + "lowPrice": 465.96, + "volume": 65009.17, + "changeRate": -2.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14809, + "variety": "原油", + "tradeDate": "2026-05-12 23:01:40", + "openPrice": 83.45, + "closePrice": 84.12, + "highPrice": 85.96, + "lowPrice": 81.58, + "volume": 16489.07, + "changeRate": -0.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14166, + "variety": "白银", + "tradeDate": "2026-05-12 23:01:38", + "openPrice": 5739.13, + "closePrice": 5738.5, + "highPrice": 5741.1, + "lowPrice": 5738.09, + "volume": 13696.35, + "changeRate": 1.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13523, + "variety": "黄金", + "tradeDate": "2026-05-12 23:01:36", + "openPrice": 462.65, + "closePrice": 462.36, + "highPrice": 464.44, + "lowPrice": 460.88, + "volume": 107860.71, + "changeRate": -0.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12880, + "variety": "原油", + "tradeDate": "2026-05-12 22:54:39", + "openPrice": 84.98, + "closePrice": 84.28, + "highPrice": 86.18, + "lowPrice": 82.44, + "volume": 34719.58, + "changeRate": -1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12237, + "variety": "白银", + "tradeDate": "2026-05-12 22:54:36", + "openPrice": 5808.85, + "closePrice": 5808.52, + "highPrice": 5809.26, + "lowPrice": 5807.71, + "volume": 20919.55, + "changeRate": 1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11594, + "variety": "黄金", + "tradeDate": "2026-05-12 22:54:34", + "openPrice": 450.01, + "closePrice": 449.39, + "highPrice": 451.69, + "lowPrice": 448.07, + "volume": 88858.32, + "changeRate": -0.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10951, + "variety": "原油", + "tradeDate": "2026-05-12 22:54:05", + "openPrice": 85.1, + "closePrice": 84.19, + "highPrice": 85.59, + "lowPrice": 82.78, + "volume": 11101.05, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10308, + "variety": "白银", + "tradeDate": "2026-05-12 22:54:03", + "openPrice": 5739.63, + "closePrice": 5740.57, + "highPrice": 5741.31, + "lowPrice": 5739.55, + "volume": 56843.39, + "changeRate": -0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9665, + "variety": "黄金", + "tradeDate": "2026-05-12 22:54:00", + "openPrice": 466.05, + "closePrice": 466.67, + "highPrice": 468.46, + "lowPrice": 464.46, + "volume": 21079.98, + "changeRate": -2.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9022, + "variety": "原油", + "tradeDate": "2026-05-12 22:44:28", + "openPrice": 77.99, + "closePrice": 77.27, + "highPrice": 78.71, + "lowPrice": 76.55, + "volume": 99354.72, + "changeRate": 1.81, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8807, + "variety": "白银", + "tradeDate": "2026-05-12 22:44:25", + "openPrice": 5692.63, + "closePrice": 5693.12, + "highPrice": 5693.13, + "lowPrice": 5692.25, + "volume": 109049.33, + "changeRate": 1.86, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8592, + "variety": "黄金", + "tradeDate": "2026-05-12 22:44:23", + "openPrice": 444.6, + "closePrice": 445.48, + "highPrice": 446.86, + "lowPrice": 443.57, + "volume": 25433.95, + "changeRate": 1.83, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8377, + "variety": "原油", + "tradeDate": "2026-05-12 21:55:34", + "openPrice": 75.75, + "closePrice": 76.68, + "highPrice": 77.28, + "lowPrice": 74.29, + "volume": 75194.09, + "changeRate": -2.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8162, + "variety": "白银", + "tradeDate": "2026-05-12 21:55:32", + "openPrice": 5935.75, + "closePrice": 5935.33, + "highPrice": 5937.35, + "lowPrice": 5934.93, + "volume": 74001.19, + "changeRate": -2.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7947, + "variety": "黄金", + "tradeDate": "2026-05-12 21:55:29", + "openPrice": 446.3, + "closePrice": 446.11, + "highPrice": 447.54, + "lowPrice": 445.77, + "volume": 58247.86, + "changeRate": -2.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7732, + "variety": "原油", + "tradeDate": "2026-05-12 21:07:31", + "openPrice": 77.67, + "closePrice": 77.77, + "highPrice": 78.41, + "lowPrice": 76.84, + "volume": 71692.04, + "changeRate": -0.6, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7517, + "variety": "白银", + "tradeDate": "2026-05-12 21:07:28", + "openPrice": 5803.29, + "closePrice": 5804.24, + "highPrice": 5805.9, + "lowPrice": 5803.24, + "volume": 75686.55, + "changeRate": 0.22, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7302, + "variety": "黄金", + "tradeDate": "2026-05-12 21:07:26", + "openPrice": 449.87, + "closePrice": 450.78, + "highPrice": 451.89, + "lowPrice": 448.55, + "volume": 107278.32, + "changeRate": 2.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7087, + "variety": "原油", + "tradeDate": "2026-05-12 21:01:12", + "openPrice": 77.78, + "closePrice": 78.61, + "highPrice": 78.63, + "lowPrice": 77.07, + "volume": 44403.34, + "changeRate": -1.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6872, + "variety": "白银", + "tradeDate": "2026-05-12 21:01:10", + "openPrice": 5713.62, + "closePrice": 5713.15, + "highPrice": 5713.99, + "lowPrice": 5712.99, + "volume": 97085.4, + "changeRate": -2.07, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6657, + "variety": "黄金", + "tradeDate": "2026-05-12 21:01:08", + "openPrice": 460.51, + "closePrice": 459.54, + "highPrice": 460.78, + "lowPrice": 457.92, + "volume": 60250.2, + "changeRate": -1.08, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6442, + "variety": "原油", + "tradeDate": "2026-05-12 21:00:34", + "openPrice": 80.61, + "closePrice": 79.69, + "highPrice": 80.68, + "lowPrice": 78.83, + "volume": 34488.86, + "changeRate": 1.66, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6227, + "variety": "白银", + "tradeDate": "2026-05-12 21:00:32", + "openPrice": 5700.93, + "closePrice": 5700.25, + "highPrice": 5701.97, + "lowPrice": 5699.73, + "volume": 14311.92, + "changeRate": 0.47, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6012, + "variety": "黄金", + "tradeDate": "2026-05-12 21:00:29", + "openPrice": 456.94, + "closePrice": 456.29, + "highPrice": 457.2, + "lowPrice": 455.88, + "volume": 42147.71, + "changeRate": 2.07, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5797, + "variety": "原油", + "tradeDate": "2026-05-12 20:58:41", + "openPrice": 79.14, + "closePrice": 79.09, + "highPrice": 79.7, + "lowPrice": 77.1, + "volume": 102705.26, + "changeRate": 0.69, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5582, + "variety": "白银", + "tradeDate": "2026-05-12 20:58:39", + "openPrice": 5823.97, + "closePrice": 5824.32, + "highPrice": 5826.11, + "lowPrice": 5823.64, + "volume": 87808.99, + "changeRate": -1.9, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5367, + "variety": "黄金", + "tradeDate": "2026-05-12 20:58:36", + "openPrice": 460.2, + "closePrice": 459.84, + "highPrice": 461.55, + "lowPrice": 459.68, + "volume": 14860.61, + "changeRate": -2.45, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5152, + "variety": "原油", + "tradeDate": "2026-05-12 20:45:17", + "openPrice": 76.52, + "closePrice": 75.85, + "highPrice": 78.25, + "lowPrice": 74.76, + "volume": 89653.43, + "changeRate": -1.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4937, + "variety": "白银", + "tradeDate": "2026-05-12 20:45:15", + "openPrice": 5879.43, + "closePrice": 5878.66, + "highPrice": 5880.37, + "lowPrice": 5876.88, + "volume": 96672.63, + "changeRate": -2.62, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4722, + "variety": "黄金", + "tradeDate": "2026-05-12 20:45:13", + "openPrice": 451.43, + "closePrice": 450.76, + "highPrice": 451.48, + "lowPrice": 448.76, + "volume": 87561.63, + "changeRate": -2.71, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4507, + "variety": "原油", + "tradeDate": "2026-05-12 20:44:43", + "openPrice": 76.77, + "closePrice": 76.09, + "highPrice": 76.92, + "lowPrice": 74.22, + "volume": 14354.91, + "changeRate": -0.78, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4292, + "variety": "白银", + "tradeDate": "2026-05-12 20:44:41", + "openPrice": 5831.77, + "closePrice": 5832.15, + "highPrice": 5833.9, + "lowPrice": 5831.75, + "volume": 71775.83, + "changeRate": 0.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4077, + "variety": "黄金", + "tradeDate": "2026-05-12 20:44:38", + "openPrice": 446.73, + "closePrice": 447.58, + "highPrice": 449.54, + "lowPrice": 446.29, + "volume": 94734.97, + "changeRate": -0.27, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3862, + "variety": "原油", + "tradeDate": "2026-05-12 20:18:32", + "openPrice": 78.45, + "closePrice": 77.94, + "highPrice": 79.02, + "lowPrice": 77.76, + "volume": 36744.69, + "changeRate": 1.09, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3647, + "variety": "白银", + "tradeDate": "2026-05-12 20:18:30", + "openPrice": 5743.1, + "closePrice": 5742.24, + "highPrice": 5744.02, + "lowPrice": 5742.02, + "volume": 53817.7, + "changeRate": -0.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3432, + "variety": "黄金", + "tradeDate": "2026-05-12 20:18:27", + "openPrice": 444.29, + "closePrice": 445.24, + "highPrice": 445.25, + "lowPrice": 443.28, + "volume": 49439.11, + "changeRate": -2.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3217, + "variety": "原油", + "tradeDate": "2026-05-12 20:09:57", + "openPrice": 76.36, + "closePrice": 76.67, + "highPrice": 78.03, + "lowPrice": 75.98, + "volume": 76947.44, + "changeRate": 1.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3002, + "variety": "白银", + "tradeDate": "2026-05-12 20:09:55", + "openPrice": 5847.83, + "closePrice": 5847.9, + "highPrice": 5849.47, + "lowPrice": 5846.92, + "volume": 32123.1, + "changeRate": 1.2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2787, + "variety": "黄金", + "tradeDate": "2026-05-12 20:09:53", + "openPrice": 461.2, + "closePrice": 460.61, + "highPrice": 461.91, + "lowPrice": 459.61, + "volume": 80014.16, + "changeRate": 1.62, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2572, + "variety": "原油", + "tradeDate": "2026-05-12 20:02:20", + "openPrice": 80.46, + "closePrice": 79.68, + "highPrice": 82.16, + "lowPrice": 78.67, + "volume": 70868.79, + "changeRate": -0.88, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2357, + "variety": "白银", + "tradeDate": "2026-05-12 20:02:18", + "openPrice": 5723.32, + "closePrice": 5724.23, + "highPrice": 5725.73, + "lowPrice": 5721.8, + "volume": 18998.09, + "changeRate": -1.99, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2142, + "variety": "黄金", + "tradeDate": "2026-05-12 20:02:15", + "openPrice": 461.37, + "closePrice": 460.4, + "highPrice": 462.54, + "lowPrice": 458.82, + "volume": 15768.15, + "changeRate": 2.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1928, + "variety": "原油", + "tradeDate": "2026-05-12 15:22:09", + "openPrice": 76.32, + "closePrice": 76.58, + "highPrice": 77.88, + "lowPrice": 75.55, + "volume": 46436.92, + "changeRate": -0.93, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1864, + "variety": "白银", + "tradeDate": "2026-05-12 15:22:06", + "openPrice": 5671.32, + "closePrice": 5671.03, + "highPrice": 5672.05, + "lowPrice": 5669.64, + "volume": 57288.32, + "changeRate": -2.92, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1800, + "variety": "黄金", + "tradeDate": "2026-05-12 15:22:04", + "openPrice": 450.71, + "closePrice": 451.19, + "highPrice": 452.01, + "lowPrice": 448.8, + "volume": 109710.26, + "changeRate": 2.45, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1736, + "variety": "原油", + "tradeDate": "2026-05-12 14:11:47", + "openPrice": 74.84, + "closePrice": 75.24, + "highPrice": 76, + "lowPrice": 74.13, + "volume": 95264.32, + "changeRate": 2.51, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1692, + "variety": "白银", + "tradeDate": "2026-05-12 14:11:45", + "openPrice": 5711.3, + "closePrice": 5710.66, + "highPrice": 5712.79, + "lowPrice": 5709.01, + "volume": 72634.79, + "changeRate": -2.26, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1648, + "variety": "黄金", + "tradeDate": "2026-05-12 14:11:43", + "openPrice": 449.86, + "closePrice": 449.96, + "highPrice": 450.48, + "lowPrice": 448.9, + "volume": 74553.05, + "changeRate": -2.38, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1604, + "variety": "原油", + "tradeDate": "2026-05-12 11:33:41", + "openPrice": 75.23, + "closePrice": 75.68, + "highPrice": 76.16, + "lowPrice": 73.95, + "volume": 74831.38, + "changeRate": -0.28, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1560, + "variety": "白银", + "tradeDate": "2026-05-12 11:33:38", + "openPrice": 5680.12, + "closePrice": 5680.58, + "highPrice": 5681.31, + "lowPrice": 5678.75, + "volume": 37727.38, + "changeRate": -2.67, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1516, + "variety": "黄金", + "tradeDate": "2026-05-12 11:33:36", + "openPrice": 442.71, + "closePrice": 442.44, + "highPrice": 443.3, + "lowPrice": 441.34, + "volume": 75559, + "changeRate": 2.27, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1472, + "variety": "原油", + "tradeDate": "2026-05-12 11:23:02", + "openPrice": 81.17, + "closePrice": 82.02, + "highPrice": 83.98, + "lowPrice": 79.39, + "volume": 35267.76, + "changeRate": 0.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1043, + "variety": "白银", + "tradeDate": "2026-05-12 11:23:00", + "openPrice": 5847.75, + "closePrice": 5847.68, + "highPrice": 5849.26, + "lowPrice": 5846.43, + "volume": 27539.78, + "changeRate": 1.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 614, + "variety": "黄金", + "tradeDate": "2026-05-12 11:22:58", + "openPrice": 464.19, + "closePrice": 463.83, + "highPrice": 464.95, + "lowPrice": 463.16, + "volume": 28817.99, + "changeRate": 0.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 185, + "variety": "原油", + "tradeDate": "2026-05-12 11:17:46", + "openPrice": 76.56, + "closePrice": 76.73, + "highPrice": 78.15, + "lowPrice": 75.3, + "volume": 92542.22, + "changeRate": 2.1, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 121, + "variety": "白银", + "tradeDate": "2026-05-12 11:17:44", + "openPrice": 5664.76, + "closePrice": 5664.05, + "highPrice": 5665.29, + "lowPrice": 5663.01, + "volume": 59254.53, + "changeRate": -0.34, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 57, + "variety": "黄金", + "tradeDate": "2026-05-12 11:17:41", + "openPrice": 443.19, + "closePrice": 443.83, + "highPrice": 444.43, + "lowPrice": 441.78, + "volume": 94781.32, + "changeRate": 0.83, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28291, + "variety": "原油", + "tradeDate": "2026-05-12 00:36:22", + "openPrice": 84.95, + "closePrice": 84.75, + "highPrice": 85.09, + "lowPrice": 83.46, + "volume": 26504.57, + "changeRate": -2.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27649, + "variety": "白银", + "tradeDate": "2026-05-12 00:36:19", + "openPrice": 5739.99, + "closePrice": 5739.42, + "highPrice": 5741.38, + "lowPrice": 5738.37, + "volume": 109569.09, + "changeRate": -1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27007, + "variety": "黄金", + "tradeDate": "2026-05-12 00:36:17", + "openPrice": 465.58, + "closePrice": 465.09, + "highPrice": 467.34, + "lowPrice": 463.48, + "volume": 104537.56, + "changeRate": 1.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26365, + "variety": "原油", + "tradeDate": "2026-05-12 00:30:03", + "openPrice": 84.55, + "closePrice": 84.7, + "highPrice": 85.29, + "lowPrice": 83.72, + "volume": 108987.1, + "changeRate": 1.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25723, + "variety": "白银", + "tradeDate": "2026-05-12 00:30:01", + "openPrice": 5728.3, + "closePrice": 5727.96, + "highPrice": 5729.29, + "lowPrice": 5727.72, + "volume": 89664.91, + "changeRate": 1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25081, + "variety": "黄金", + "tradeDate": "2026-05-12 00:29:59", + "openPrice": 454.77, + "closePrice": 455.76, + "highPrice": 456.12, + "lowPrice": 452.95, + "volume": 23451.48, + "changeRate": 0.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24439, + "variety": "原油", + "tradeDate": "2026-05-12 00:29:44", + "openPrice": 84.97, + "closePrice": 84.82, + "highPrice": 85.98, + "lowPrice": 83.64, + "volume": 87557.47, + "changeRate": -1.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23797, + "variety": "白银", + "tradeDate": "2026-05-12 00:29:42", + "openPrice": 5787.74, + "closePrice": 5786.92, + "highPrice": 5788.85, + "lowPrice": 5786.2, + "volume": 52261.59, + "changeRate": 2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23155, + "variety": "黄金", + "tradeDate": "2026-05-12 00:29:40", + "openPrice": 453.6, + "closePrice": 454.31, + "highPrice": 454.63, + "lowPrice": 453.03, + "volume": 48240.4, + "changeRate": -2.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22513, + "variety": "原油", + "tradeDate": "2026-05-12 00:28:14", + "openPrice": 82.72, + "closePrice": 83.64, + "highPrice": 84.96, + "lowPrice": 81.73, + "volume": 26717.79, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20587, + "variety": "原油", + "tradeDate": "2026-05-12 00:28:13", + "openPrice": 86.38, + "closePrice": 85.89, + "highPrice": 88.16, + "lowPrice": 84.33, + "volume": 47104.06, + "changeRate": -2.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21871, + "variety": "白银", + "tradeDate": "2026-05-12 00:28:12", + "openPrice": 5670.16, + "closePrice": 5670.15, + "highPrice": 5670.4, + "lowPrice": 5669.94, + "volume": 106497.34, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19945, + "variety": "白银", + "tradeDate": "2026-05-12 00:28:10", + "openPrice": 5958.87, + "closePrice": 5958.76, + "highPrice": 5960.83, + "lowPrice": 5958.3, + "volume": 65914.19, + "changeRate": -1.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21229, + "variety": "黄金", + "tradeDate": "2026-05-12 00:28:10", + "openPrice": 464.39, + "closePrice": 464.18, + "highPrice": 464.43, + "lowPrice": 462.8, + "volume": 41345.98, + "changeRate": -2.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19303, + "variety": "黄金", + "tradeDate": "2026-05-12 00:28:08", + "openPrice": 449.23, + "closePrice": 450.08, + "highPrice": 450.38, + "lowPrice": 447.84, + "volume": 58337.24, + "changeRate": -1.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18661, + "variety": "原油", + "tradeDate": "2026-05-12 00:27:55", + "openPrice": 81.84, + "closePrice": 81.93, + "highPrice": 82.74, + "lowPrice": 81.11, + "volume": 108370.48, + "changeRate": -0.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16735, + "variety": "原油", + "tradeDate": "2026-05-12 00:27:53", + "openPrice": 81.62, + "closePrice": 82.58, + "highPrice": 83.68, + "lowPrice": 81.18, + "volume": 27476.43, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18019, + "variety": "白银", + "tradeDate": "2026-05-12 00:27:53", + "openPrice": 5862.7, + "closePrice": 5862.83, + "highPrice": 5863.82, + "lowPrice": 5862.45, + "volume": 52571.01, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16093, + "variety": "白银", + "tradeDate": "2026-05-12 00:27:51", + "openPrice": 5786.08, + "closePrice": 5786.69, + "highPrice": 5787.81, + "lowPrice": 5785.13, + "volume": 95079.99, + "changeRate": 0.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17377, + "variety": "黄金", + "tradeDate": "2026-05-12 00:27:51", + "openPrice": 449.59, + "closePrice": 449.46, + "highPrice": 451.59, + "lowPrice": 448.21, + "volume": 65024.69, + "changeRate": -0.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15451, + "variety": "黄金", + "tradeDate": "2026-05-12 00:27:49", + "openPrice": 467.67, + "closePrice": 467.22, + "highPrice": 468.86, + "lowPrice": 465.77, + "volume": 82079.51, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14808, + "variety": "原油", + "tradeDate": "2026-05-11 23:01:40", + "openPrice": 84.17, + "closePrice": 83.42, + "highPrice": 85.6, + "lowPrice": 82.48, + "volume": 97078.49, + "changeRate": -0.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14165, + "variety": "白银", + "tradeDate": "2026-05-11 23:01:38", + "openPrice": 5732.68, + "closePrice": 5732.03, + "highPrice": 5733.82, + "lowPrice": 5730.78, + "volume": 85935.06, + "changeRate": 1.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13522, + "variety": "黄金", + "tradeDate": "2026-05-11 23:01:36", + "openPrice": 462.55, + "closePrice": 462.05, + "highPrice": 463.42, + "lowPrice": 461.61, + "volume": 31261.62, + "changeRate": 1.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12879, + "variety": "原油", + "tradeDate": "2026-05-11 22:54:39", + "openPrice": 85.84, + "closePrice": 85.04, + "highPrice": 86.4, + "lowPrice": 84.63, + "volume": 88184.99, + "changeRate": -1.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12236, + "variety": "白银", + "tradeDate": "2026-05-11 22:54:36", + "openPrice": 5665.23, + "closePrice": 5664.89, + "highPrice": 5666.45, + "lowPrice": 5663.18, + "volume": 69868.69, + "changeRate": 1.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11593, + "variety": "黄金", + "tradeDate": "2026-05-11 22:54:34", + "openPrice": 468.13, + "closePrice": 468.53, + "highPrice": 468.59, + "lowPrice": 466.79, + "volume": 41327.25, + "changeRate": -0.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10950, + "variety": "原油", + "tradeDate": "2026-05-11 22:54:05", + "openPrice": 83.5, + "closePrice": 82.71, + "highPrice": 84.4, + "lowPrice": 81.54, + "volume": 17421.61, + "changeRate": -1.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10307, + "variety": "白银", + "tradeDate": "2026-05-11 22:54:03", + "openPrice": 5839.77, + "closePrice": 5839.27, + "highPrice": 5839.99, + "lowPrice": 5837.61, + "volume": 58595.69, + "changeRate": -2.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9664, + "variety": "黄金", + "tradeDate": "2026-05-11 22:54:00", + "openPrice": 457.88, + "closePrice": 458.3, + "highPrice": 458.47, + "lowPrice": 456.87, + "volume": 48795.18, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9021, + "variety": "原油", + "tradeDate": "2026-05-11 22:44:28", + "openPrice": 75.7, + "closePrice": 75.4, + "highPrice": 77, + "lowPrice": 74.67, + "volume": 49017.1, + "changeRate": 1.55, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8806, + "variety": "白银", + "tradeDate": "2026-05-11 22:44:25", + "openPrice": 5882.41, + "closePrice": 5881.72, + "highPrice": 5882.76, + "lowPrice": 5880.17, + "volume": 48653.05, + "changeRate": -2.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8591, + "variety": "黄金", + "tradeDate": "2026-05-11 22:44:23", + "openPrice": 448.49, + "closePrice": 448.85, + "highPrice": 449.96, + "lowPrice": 448.26, + "volume": 97154.64, + "changeRate": 1.78, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8376, + "variety": "原油", + "tradeDate": "2026-05-11 21:55:34", + "openPrice": 76.43, + "closePrice": 76.42, + "highPrice": 77.54, + "lowPrice": 75.36, + "volume": 48056.48, + "changeRate": -1.78, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8161, + "variety": "白银", + "tradeDate": "2026-05-11 21:55:32", + "openPrice": 5830.36, + "closePrice": 5831.02, + "highPrice": 5831.11, + "lowPrice": 5830.14, + "volume": 54725.41, + "changeRate": 1.69, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7946, + "variety": "黄金", + "tradeDate": "2026-05-11 21:55:29", + "openPrice": 450.54, + "closePrice": 450.94, + "highPrice": 451.5, + "lowPrice": 450.05, + "volume": 73639.39, + "changeRate": 2.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7731, + "variety": "原油", + "tradeDate": "2026-05-11 21:07:31", + "openPrice": 76.81, + "closePrice": 76.48, + "highPrice": 78.58, + "lowPrice": 76.41, + "volume": 66319.83, + "changeRate": -1.23, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7516, + "variety": "白银", + "tradeDate": "2026-05-11 21:07:28", + "openPrice": 5690.54, + "closePrice": 5690.1, + "highPrice": 5690.97, + "lowPrice": 5689.95, + "volume": 56417.66, + "changeRate": -1.34, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7301, + "variety": "黄金", + "tradeDate": "2026-05-11 21:07:26", + "openPrice": 453.5, + "closePrice": 453.34, + "highPrice": 454.02, + "lowPrice": 452.96, + "volume": 65670.52, + "changeRate": 2.31, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7086, + "variety": "原油", + "tradeDate": "2026-05-11 21:01:12", + "openPrice": 78.57, + "closePrice": 79.1, + "highPrice": 80.15, + "lowPrice": 78.1, + "volume": 73244.92, + "changeRate": 1.71, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6871, + "variety": "白银", + "tradeDate": "2026-05-11 21:01:10", + "openPrice": 5745.42, + "closePrice": 5745.59, + "highPrice": 5747.38, + "lowPrice": 5745.04, + "volume": 102232.71, + "changeRate": -0.39, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6656, + "variety": "黄金", + "tradeDate": "2026-05-11 21:01:08", + "openPrice": 458.23, + "closePrice": 458.85, + "highPrice": 459.81, + "lowPrice": 456.41, + "volume": 44454.04, + "changeRate": 2.52, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6441, + "variety": "原油", + "tradeDate": "2026-05-11 21:00:34", + "openPrice": 79.29, + "closePrice": 80.22, + "highPrice": 80.85, + "lowPrice": 77.76, + "volume": 38873.04, + "changeRate": 2.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6226, + "variety": "白银", + "tradeDate": "2026-05-11 21:00:32", + "openPrice": 5853.12, + "closePrice": 5853.68, + "highPrice": 5855.04, + "lowPrice": 5852.65, + "volume": 62014.47, + "changeRate": 0.29, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6011, + "variety": "黄金", + "tradeDate": "2026-05-11 21:00:29", + "openPrice": 445.22, + "closePrice": 445.31, + "highPrice": 445.85, + "lowPrice": 444.39, + "volume": 61805.52, + "changeRate": -0.28, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5796, + "variety": "原油", + "tradeDate": "2026-05-11 20:58:41", + "openPrice": 78.77, + "closePrice": 79.49, + "highPrice": 80.96, + "lowPrice": 77.77, + "volume": 64511.63, + "changeRate": -2, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5581, + "variety": "白银", + "tradeDate": "2026-05-11 20:58:39", + "openPrice": 5836.28, + "closePrice": 5836.86, + "highPrice": 5838.09, + "lowPrice": 5834.68, + "volume": 49062.02, + "changeRate": 2.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5366, + "variety": "黄金", + "tradeDate": "2026-05-11 20:58:36", + "openPrice": 460.41, + "closePrice": 459.64, + "highPrice": 462.22, + "lowPrice": 457.85, + "volume": 100202.75, + "changeRate": 0.96, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5151, + "variety": "原油", + "tradeDate": "2026-05-11 20:45:17", + "openPrice": 76.95, + "closePrice": 76.77, + "highPrice": 77.71, + "lowPrice": 74.97, + "volume": 100911.31, + "changeRate": -0.06, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4936, + "variety": "白银", + "tradeDate": "2026-05-11 20:45:15", + "openPrice": 5825.33, + "closePrice": 5825.66, + "highPrice": 5827.55, + "lowPrice": 5824, + "volume": 107218.3, + "changeRate": 1.59, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4721, + "variety": "黄金", + "tradeDate": "2026-05-11 20:45:13", + "openPrice": 461.74, + "closePrice": 461.48, + "highPrice": 463.71, + "lowPrice": 459.7, + "volume": 92546.32, + "changeRate": -2.34, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4506, + "variety": "原油", + "tradeDate": "2026-05-11 20:44:43", + "openPrice": 78.96, + "closePrice": 79.32, + "highPrice": 79.42, + "lowPrice": 77.73, + "volume": 57896.82, + "changeRate": -0.99, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4291, + "variety": "白银", + "tradeDate": "2026-05-11 20:44:41", + "openPrice": 5882.22, + "closePrice": 5881.46, + "highPrice": 5882.53, + "lowPrice": 5880.74, + "volume": 72688.62, + "changeRate": 1.91, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4076, + "variety": "黄金", + "tradeDate": "2026-05-11 20:44:38", + "openPrice": 458.4, + "closePrice": 457.79, + "highPrice": 459.96, + "lowPrice": 457.03, + "volume": 37120.71, + "changeRate": 2.96, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3861, + "variety": "原油", + "tradeDate": "2026-05-11 20:18:32", + "openPrice": 74.79, + "closePrice": 75.5, + "highPrice": 76.4, + "lowPrice": 73.93, + "volume": 16671.73, + "changeRate": -2.36, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3646, + "variety": "白银", + "tradeDate": "2026-05-11 20:18:30", + "openPrice": 5938.76, + "closePrice": 5939.74, + "highPrice": 5940.24, + "lowPrice": 5938.32, + "volume": 25260.33, + "changeRate": 0.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3431, + "variety": "黄金", + "tradeDate": "2026-05-11 20:18:27", + "openPrice": 447.36, + "closePrice": 446.61, + "highPrice": 448.57, + "lowPrice": 445.58, + "volume": 94838.38, + "changeRate": 2.3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3216, + "variety": "原油", + "tradeDate": "2026-05-11 20:09:57", + "openPrice": 79.2, + "closePrice": 80.04, + "highPrice": 80.21, + "lowPrice": 77.31, + "volume": 38879.46, + "changeRate": 1.28, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3001, + "variety": "白银", + "tradeDate": "2026-05-11 20:09:55", + "openPrice": 5947.69, + "closePrice": 5946.99, + "highPrice": 5949.57, + "lowPrice": 5945.5, + "volume": 30510.24, + "changeRate": 1.79, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2786, + "variety": "黄金", + "tradeDate": "2026-05-11 20:09:53", + "openPrice": 456.76, + "closePrice": 456.19, + "highPrice": 458.32, + "lowPrice": 455.9, + "volume": 109110.22, + "changeRate": -1.27, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2571, + "variety": "原油", + "tradeDate": "2026-05-11 20:02:20", + "openPrice": 78.12, + "closePrice": 78.25, + "highPrice": 78.75, + "lowPrice": 77.75, + "volume": 100932.4, + "changeRate": -2.67, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2356, + "variety": "白银", + "tradeDate": "2026-05-11 20:02:18", + "openPrice": 5656.68, + "closePrice": 5655.86, + "highPrice": 5657.79, + "lowPrice": 5655.79, + "volume": 94569.69, + "changeRate": 1.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2141, + "variety": "黄金", + "tradeDate": "2026-05-11 20:02:15", + "openPrice": 443.29, + "closePrice": 443.31, + "highPrice": 444.18, + "lowPrice": 441.55, + "volume": 97863.85, + "changeRate": 0.21, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1927, + "variety": "原油", + "tradeDate": "2026-05-11 15:22:09", + "openPrice": 77.91, + "closePrice": 77.14, + "highPrice": 78.23, + "lowPrice": 75.97, + "volume": 21932.29, + "changeRate": -2.38, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1863, + "variety": "白银", + "tradeDate": "2026-05-11 15:22:06", + "openPrice": 5693.29, + "closePrice": 5693.43, + "highPrice": 5693.65, + "lowPrice": 5693.06, + "volume": 30150.11, + "changeRate": 1.93, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1799, + "variety": "黄金", + "tradeDate": "2026-05-11 15:22:04", + "openPrice": 455.81, + "closePrice": 456.6, + "highPrice": 458.51, + "lowPrice": 454.98, + "volume": 72961.85, + "changeRate": -1.11, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1735, + "variety": "原油", + "tradeDate": "2026-05-11 14:11:47", + "openPrice": 73.87, + "closePrice": 73.31, + "highPrice": 75.04, + "lowPrice": 73.19, + "volume": 12685.41, + "changeRate": -0.11, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1691, + "variety": "白银", + "tradeDate": "2026-05-11 14:11:45", + "openPrice": 5685.01, + "closePrice": 5684.98, + "highPrice": 5686.42, + "lowPrice": 5684.31, + "volume": 105252.53, + "changeRate": 0.67, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1647, + "variety": "黄金", + "tradeDate": "2026-05-11 14:11:43", + "openPrice": 442.75, + "closePrice": 443.25, + "highPrice": 444.83, + "lowPrice": 442.22, + "volume": 56590.75, + "changeRate": 2.81, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1603, + "variety": "原油", + "tradeDate": "2026-05-11 11:33:41", + "openPrice": 77.75, + "closePrice": 77.56, + "highPrice": 77.89, + "lowPrice": 76.03, + "volume": 62398.41, + "changeRate": -1.99, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1559, + "variety": "白银", + "tradeDate": "2026-05-11 11:33:38", + "openPrice": 5665.38, + "closePrice": 5666.31, + "highPrice": 5666.55, + "lowPrice": 5665.18, + "volume": 27997.4, + "changeRate": -0.26, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1515, + "variety": "黄金", + "tradeDate": "2026-05-11 11:33:36", + "openPrice": 454.79, + "closePrice": 454.08, + "highPrice": 456.02, + "lowPrice": 453.15, + "volume": 77347.69, + "changeRate": 1.1, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1471, + "variety": "原油", + "tradeDate": "2026-05-11 11:23:02", + "openPrice": 81.71, + "closePrice": 80.79, + "highPrice": 82.45, + "lowPrice": 80.11, + "volume": 97179.01, + "changeRate": -1.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1042, + "variety": "白银", + "tradeDate": "2026-05-11 11:23:00", + "openPrice": 5783.28, + "closePrice": 5783.48, + "highPrice": 5784.7, + "lowPrice": 5782.3, + "volume": 91560.73, + "changeRate": -0.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 613, + "variety": "黄金", + "tradeDate": "2026-05-11 11:22:58", + "openPrice": 451.3, + "closePrice": 451.73, + "highPrice": 451.75, + "lowPrice": 450.17, + "volume": 103304.82, + "changeRate": 2.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 184, + "variety": "原油", + "tradeDate": "2026-05-11 11:17:46", + "openPrice": 77.69, + "closePrice": 76.92, + "highPrice": 78.26, + "lowPrice": 76.05, + "volume": 35008.73, + "changeRate": 1.89, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 120, + "variety": "白银", + "tradeDate": "2026-05-11 11:17:44", + "openPrice": 5687.96, + "closePrice": 5687.59, + "highPrice": 5688.22, + "lowPrice": 5687.26, + "volume": 62924.78, + "changeRate": 2.5, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 56, + "variety": "黄金", + "tradeDate": "2026-05-11 11:17:41", + "openPrice": 443.26, + "closePrice": 443.57, + "highPrice": 445.45, + "lowPrice": 441.3, + "volume": 51866.18, + "changeRate": -1.24, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28290, + "variety": "原油", + "tradeDate": "2026-05-11 00:36:22", + "openPrice": 81.82, + "closePrice": 81.83, + "highPrice": 82.45, + "lowPrice": 80.31, + "volume": 35439.34, + "changeRate": -1.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27648, + "variety": "白银", + "tradeDate": "2026-05-11 00:36:19", + "openPrice": 5736.47, + "closePrice": 5735.66, + "highPrice": 5736.61, + "lowPrice": 5733.83, + "volume": 35710.38, + "changeRate": 0.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27006, + "variety": "黄金", + "tradeDate": "2026-05-11 00:36:17", + "openPrice": 459.51, + "closePrice": 458.86, + "highPrice": 459.67, + "lowPrice": 457.17, + "volume": 29550.36, + "changeRate": 0.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26364, + "variety": "原油", + "tradeDate": "2026-05-11 00:30:03", + "openPrice": 84.48, + "closePrice": 84.89, + "highPrice": 86.03, + "lowPrice": 83.9, + "volume": 18016.44, + "changeRate": 0.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25722, + "variety": "白银", + "tradeDate": "2026-05-11 00:30:01", + "openPrice": 5850.19, + "closePrice": 5850.34, + "highPrice": 5851.85, + "lowPrice": 5849.95, + "volume": 40200.69, + "changeRate": -2.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25080, + "variety": "黄金", + "tradeDate": "2026-05-11 00:29:59", + "openPrice": 464.57, + "closePrice": 464.47, + "highPrice": 466.09, + "lowPrice": 463.45, + "volume": 85587.56, + "changeRate": 1.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24438, + "variety": "原油", + "tradeDate": "2026-05-11 00:29:44", + "openPrice": 82.79, + "closePrice": 82.7, + "highPrice": 83.33, + "lowPrice": 82.09, + "volume": 75875.46, + "changeRate": 2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23796, + "variety": "白银", + "tradeDate": "2026-05-11 00:29:42", + "openPrice": 5850.79, + "closePrice": 5849.85, + "highPrice": 5852.41, + "lowPrice": 5848.98, + "volume": 27537.85, + "changeRate": 0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23154, + "variety": "黄金", + "tradeDate": "2026-05-11 00:29:40", + "openPrice": 453.79, + "closePrice": 453.18, + "highPrice": 455.72, + "lowPrice": 452.64, + "volume": 74994.28, + "changeRate": -1.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22512, + "variety": "原油", + "tradeDate": "2026-05-11 00:28:14", + "openPrice": 84.52, + "closePrice": 84.2, + "highPrice": 84.8, + "lowPrice": 82.21, + "volume": 107199.38, + "changeRate": 2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20586, + "variety": "原油", + "tradeDate": "2026-05-11 00:28:13", + "openPrice": 85.49, + "closePrice": 85.52, + "highPrice": 85.67, + "lowPrice": 83.66, + "volume": 42675.6, + "changeRate": 1.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21870, + "variety": "白银", + "tradeDate": "2026-05-11 00:28:12", + "openPrice": 5896.52, + "closePrice": 5897.11, + "highPrice": 5898.17, + "lowPrice": 5895.31, + "volume": 82920.27, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19944, + "variety": "白银", + "tradeDate": "2026-05-11 00:28:10", + "openPrice": 5946.17, + "closePrice": 5946.99, + "highPrice": 5948.64, + "lowPrice": 5945.41, + "volume": 46783.95, + "changeRate": -2.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21228, + "variety": "黄金", + "tradeDate": "2026-05-11 00:28:10", + "openPrice": 462.93, + "closePrice": 462.81, + "highPrice": 463.06, + "lowPrice": 461.4, + "volume": 15392.4, + "changeRate": -1.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19302, + "variety": "黄金", + "tradeDate": "2026-05-11 00:28:08", + "openPrice": 455.57, + "closePrice": 455.6, + "highPrice": 456.7, + "lowPrice": 455.2, + "volume": 20578.51, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18660, + "variety": "原油", + "tradeDate": "2026-05-11 00:27:55", + "openPrice": 85.76, + "closePrice": 85.81, + "highPrice": 87.21, + "lowPrice": 83.87, + "volume": 26626.2, + "changeRate": -1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16734, + "variety": "原油", + "tradeDate": "2026-05-11 00:27:53", + "openPrice": 81.33, + "closePrice": 81.9, + "highPrice": 83.87, + "lowPrice": 79.77, + "volume": 41499.13, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18018, + "variety": "白银", + "tradeDate": "2026-05-11 00:27:53", + "openPrice": 5764.03, + "closePrice": 5764.83, + "highPrice": 5766.26, + "lowPrice": 5763.14, + "volume": 29911.53, + "changeRate": 1.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16092, + "variety": "白银", + "tradeDate": "2026-05-11 00:27:51", + "openPrice": 5745.09, + "closePrice": 5745.52, + "highPrice": 5746.67, + "lowPrice": 5743.54, + "volume": 37621.96, + "changeRate": 0.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17376, + "variety": "黄金", + "tradeDate": "2026-05-11 00:27:51", + "openPrice": 464.68, + "closePrice": 464.03, + "highPrice": 466.03, + "lowPrice": 462.9, + "volume": 92828.76, + "changeRate": -1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15450, + "variety": "黄金", + "tradeDate": "2026-05-11 00:27:49", + "openPrice": 457.57, + "closePrice": 458.48, + "highPrice": 460.44, + "lowPrice": 455.98, + "volume": 56176.67, + "changeRate": 1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14807, + "variety": "原油", + "tradeDate": "2026-05-08 23:01:40", + "openPrice": 86.25, + "closePrice": 86.31, + "highPrice": 86.92, + "lowPrice": 85.07, + "volume": 17008.23, + "changeRate": 2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14164, + "variety": "白银", + "tradeDate": "2026-05-08 23:01:38", + "openPrice": 5707.5, + "closePrice": 5708.44, + "highPrice": 5708.55, + "lowPrice": 5706.71, + "volume": 55726.56, + "changeRate": -0.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13521, + "variety": "黄金", + "tradeDate": "2026-05-08 23:01:36", + "openPrice": 465.61, + "closePrice": 465.47, + "highPrice": 467.04, + "lowPrice": 464.27, + "volume": 79669.25, + "changeRate": 1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12878, + "variety": "原油", + "tradeDate": "2026-05-08 22:54:39", + "openPrice": 82, + "closePrice": 82.07, + "highPrice": 82.31, + "lowPrice": 81.98, + "volume": 76556.79, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12235, + "variety": "白银", + "tradeDate": "2026-05-08 22:54:36", + "openPrice": 5783.77, + "closePrice": 5784.57, + "highPrice": 5784.59, + "lowPrice": 5782.32, + "volume": 54450.4, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11592, + "variety": "黄金", + "tradeDate": "2026-05-08 22:54:34", + "openPrice": 458.93, + "closePrice": 458.17, + "highPrice": 460.47, + "lowPrice": 457.75, + "volume": 25700.67, + "changeRate": -1.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10949, + "variety": "原油", + "tradeDate": "2026-05-08 22:54:05", + "openPrice": 82.37, + "closePrice": 82.26, + "highPrice": 82.99, + "lowPrice": 81.4, + "volume": 46691.25, + "changeRate": 2.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10306, + "variety": "白银", + "tradeDate": "2026-05-08 22:54:03", + "openPrice": 5680.75, + "closePrice": 5679.93, + "highPrice": 5682.06, + "lowPrice": 5678.48, + "volume": 29406.65, + "changeRate": 1.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9663, + "variety": "黄金", + "tradeDate": "2026-05-08 22:54:00", + "openPrice": 464.29, + "closePrice": 464.13, + "highPrice": 465.55, + "lowPrice": 463.02, + "volume": 15078.86, + "changeRate": 0.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9020, + "variety": "原油", + "tradeDate": "2026-05-08 22:44:28", + "openPrice": 79.82, + "closePrice": 80.09, + "highPrice": 81.86, + "lowPrice": 78.89, + "volume": 86864.97, + "changeRate": 0.11, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8805, + "variety": "白银", + "tradeDate": "2026-05-08 22:44:25", + "openPrice": 5831.08, + "closePrice": 5831.19, + "highPrice": 5831.52, + "lowPrice": 5830.17, + "volume": 54280.88, + "changeRate": -2.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8590, + "variety": "黄金", + "tradeDate": "2026-05-08 22:44:23", + "openPrice": 450.4, + "closePrice": 449.95, + "highPrice": 450.51, + "lowPrice": 448.02, + "volume": 108866.38, + "changeRate": 0.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8375, + "variety": "原油", + "tradeDate": "2026-05-08 21:55:34", + "openPrice": 78.91, + "closePrice": 79.34, + "highPrice": 81.23, + "lowPrice": 78.37, + "volume": 77072.35, + "changeRate": -0.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8160, + "variety": "白银", + "tradeDate": "2026-05-08 21:55:32", + "openPrice": 5678.84, + "closePrice": 5679.03, + "highPrice": 5679.88, + "lowPrice": 5676.91, + "volume": 46844.32, + "changeRate": 1.35, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7945, + "variety": "黄金", + "tradeDate": "2026-05-08 21:55:29", + "openPrice": 453.05, + "closePrice": 452.61, + "highPrice": 454.27, + "lowPrice": 450.75, + "volume": 27754.63, + "changeRate": 0.05, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7730, + "variety": "原油", + "tradeDate": "2026-05-08 21:07:31", + "openPrice": 77.84, + "closePrice": 76.97, + "highPrice": 78.95, + "lowPrice": 75.01, + "volume": 93056.07, + "changeRate": -2.65, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7515, + "variety": "白银", + "tradeDate": "2026-05-08 21:07:28", + "openPrice": 5882.08, + "closePrice": 5882.87, + "highPrice": 5883.41, + "lowPrice": 5880.71, + "volume": 28102.72, + "changeRate": 2.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7300, + "variety": "黄金", + "tradeDate": "2026-05-08 21:07:26", + "openPrice": 451.09, + "closePrice": 451.67, + "highPrice": 452.86, + "lowPrice": 450.95, + "volume": 48571.63, + "changeRate": -1.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7085, + "variety": "原油", + "tradeDate": "2026-05-08 21:01:12", + "openPrice": 76.35, + "closePrice": 77.11, + "highPrice": 77.14, + "lowPrice": 76.09, + "volume": 21553.34, + "changeRate": 1.04, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6870, + "variety": "白银", + "tradeDate": "2026-05-08 21:01:10", + "openPrice": 5703.04, + "closePrice": 5702.53, + "highPrice": 5704.88, + "lowPrice": 5702.34, + "volume": 22730.92, + "changeRate": 0.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6655, + "variety": "黄金", + "tradeDate": "2026-05-08 21:01:08", + "openPrice": 447.29, + "closePrice": 448.13, + "highPrice": 449.93, + "lowPrice": 447.08, + "volume": 87250.77, + "changeRate": 2.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6440, + "variety": "原油", + "tradeDate": "2026-05-08 21:00:34", + "openPrice": 78.12, + "closePrice": 77.35, + "highPrice": 78.35, + "lowPrice": 75.73, + "volume": 66982.63, + "changeRate": 1.2, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6225, + "variety": "白银", + "tradeDate": "2026-05-08 21:00:32", + "openPrice": 5937.63, + "closePrice": 5936.93, + "highPrice": 5938.49, + "lowPrice": 5936.69, + "volume": 94119.03, + "changeRate": -0.52, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6010, + "variety": "黄金", + "tradeDate": "2026-05-08 21:00:29", + "openPrice": 445.42, + "closePrice": 444.81, + "highPrice": 445.56, + "lowPrice": 442.99, + "volume": 11079.81, + "changeRate": 0.08, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5795, + "variety": "原油", + "tradeDate": "2026-05-08 20:58:41", + "openPrice": 76.95, + "closePrice": 77.2, + "highPrice": 78.81, + "lowPrice": 76.63, + "volume": 37185.29, + "changeRate": -0.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5580, + "variety": "白银", + "tradeDate": "2026-05-08 20:58:39", + "openPrice": 5856.61, + "closePrice": 5857.31, + "highPrice": 5858.19, + "lowPrice": 5855.7, + "volume": 55764.72, + "changeRate": 1.15, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5365, + "variety": "黄金", + "tradeDate": "2026-05-08 20:58:36", + "openPrice": 456.59, + "closePrice": 456.32, + "highPrice": 457.65, + "lowPrice": 455.87, + "volume": 106643.7, + "changeRate": -0.74, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5150, + "variety": "原油", + "tradeDate": "2026-05-08 20:45:17", + "openPrice": 80.64, + "closePrice": 79.86, + "highPrice": 81.96, + "lowPrice": 79.27, + "volume": 81470.96, + "changeRate": 2.13, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4935, + "variety": "白银", + "tradeDate": "2026-05-08 20:45:15", + "openPrice": 5858.03, + "closePrice": 5857.86, + "highPrice": 5859.56, + "lowPrice": 5857.7, + "volume": 10633.92, + "changeRate": 2.46, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4720, + "variety": "黄金", + "tradeDate": "2026-05-08 20:45:13", + "openPrice": 460.46, + "closePrice": 460.57, + "highPrice": 461.06, + "lowPrice": 459.03, + "volume": 58896.71, + "changeRate": 0.79, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4505, + "variety": "原油", + "tradeDate": "2026-05-08 20:44:43", + "openPrice": 80.33, + "closePrice": 80, + "highPrice": 81.25, + "lowPrice": 79.06, + "volume": 60981.79, + "changeRate": -0.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4290, + "variety": "白银", + "tradeDate": "2026-05-08 20:44:41", + "openPrice": 5912.57, + "closePrice": 5912.27, + "highPrice": 5913.66, + "lowPrice": 5910.4, + "volume": 15180.38, + "changeRate": 2.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4075, + "variety": "黄金", + "tradeDate": "2026-05-08 20:44:38", + "openPrice": 451.45, + "closePrice": 450.53, + "highPrice": 452, + "lowPrice": 448.77, + "volume": 42219.91, + "changeRate": 0.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3860, + "variety": "原油", + "tradeDate": "2026-05-08 20:18:32", + "openPrice": 79.09, + "closePrice": 78.56, + "highPrice": 80.91, + "lowPrice": 78.35, + "volume": 52015.86, + "changeRate": -0.16, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3645, + "variety": "白银", + "tradeDate": "2026-05-08 20:18:30", + "openPrice": 5897.85, + "closePrice": 5898.23, + "highPrice": 5900.16, + "lowPrice": 5895.93, + "volume": 79751.23, + "changeRate": -0.4, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3430, + "variety": "黄金", + "tradeDate": "2026-05-08 20:18:27", + "openPrice": 455.21, + "closePrice": 455.18, + "highPrice": 455.92, + "lowPrice": 454.92, + "volume": 32161.52, + "changeRate": -2.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3215, + "variety": "原油", + "tradeDate": "2026-05-08 20:09:57", + "openPrice": 77.63, + "closePrice": 77.6, + "highPrice": 78.32, + "lowPrice": 76.13, + "volume": 37722.23, + "changeRate": -0.45, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 3000, + "variety": "白银", + "tradeDate": "2026-05-08 20:09:55", + "openPrice": 5697.6, + "closePrice": 5697.13, + "highPrice": 5697.71, + "lowPrice": 5696.2, + "volume": 58435.47, + "changeRate": -0.7, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2785, + "variety": "黄金", + "tradeDate": "2026-05-08 20:09:53", + "openPrice": 453.59, + "closePrice": 453.81, + "highPrice": 454.86, + "lowPrice": 453.03, + "volume": 81226.96, + "changeRate": -2.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2570, + "variety": "原油", + "tradeDate": "2026-05-08 20:02:20", + "openPrice": 77.35, + "closePrice": 76.7, + "highPrice": 78.51, + "lowPrice": 76.43, + "volume": 94308.09, + "changeRate": -0.72, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2355, + "variety": "白银", + "tradeDate": "2026-05-08 20:02:18", + "openPrice": 5821.31, + "closePrice": 5820.37, + "highPrice": 5821.7, + "lowPrice": 5819.34, + "volume": 67388.36, + "changeRate": 1.58, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2140, + "variety": "黄金", + "tradeDate": "2026-05-08 20:02:15", + "openPrice": 461.57, + "closePrice": 462.22, + "highPrice": 463.21, + "lowPrice": 459.62, + "volume": 106402.83, + "changeRate": -2.61, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1926, + "variety": "原油", + "tradeDate": "2026-05-08 15:22:09", + "openPrice": 77.19, + "closePrice": 77.79, + "highPrice": 78.98, + "lowPrice": 75.66, + "volume": 58259.7, + "changeRate": 2.99, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1862, + "variety": "白银", + "tradeDate": "2026-05-08 15:22:06", + "openPrice": 5869.37, + "closePrice": 5869.63, + "highPrice": 5870.43, + "lowPrice": 5868.8, + "volume": 93230.52, + "changeRate": -1.04, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1798, + "variety": "黄金", + "tradeDate": "2026-05-08 15:22:04", + "openPrice": 453.41, + "closePrice": 454.22, + "highPrice": 454.26, + "lowPrice": 452.78, + "volume": 106345.44, + "changeRate": -1.29, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1734, + "variety": "原油", + "tradeDate": "2026-05-08 14:11:47", + "openPrice": 74.05, + "closePrice": 74.2, + "highPrice": 75.92, + "lowPrice": 73.98, + "volume": 54974.7, + "changeRate": -2.28, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1690, + "variety": "白银", + "tradeDate": "2026-05-08 14:11:45", + "openPrice": 5879.59, + "closePrice": 5879.49, + "highPrice": 5881.03, + "lowPrice": 5878.14, + "volume": 13470.84, + "changeRate": 1.94, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1646, + "variety": "黄金", + "tradeDate": "2026-05-08 14:11:43", + "openPrice": 447.33, + "closePrice": 448.3, + "highPrice": 448.78, + "lowPrice": 445.98, + "volume": 40315.44, + "changeRate": -1.89, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1602, + "variety": "原油", + "tradeDate": "2026-05-08 11:33:41", + "openPrice": 72.58, + "closePrice": 73.5, + "highPrice": 74.65, + "lowPrice": 71.8, + "volume": 20173.24, + "changeRate": -1.94, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1558, + "variety": "白银", + "tradeDate": "2026-05-08 11:33:38", + "openPrice": 5837.61, + "closePrice": 5838.39, + "highPrice": 5840.08, + "lowPrice": 5836.02, + "volume": 68016.68, + "changeRate": -2.32, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1514, + "variety": "黄金", + "tradeDate": "2026-05-08 11:33:36", + "openPrice": 445.9, + "closePrice": 445.33, + "highPrice": 446.89, + "lowPrice": 444.67, + "volume": 22422.08, + "changeRate": 0.32, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1470, + "variety": "原油", + "tradeDate": "2026-05-08 11:23:02", + "openPrice": 81.59, + "closePrice": 81.81, + "highPrice": 83.17, + "lowPrice": 80.99, + "volume": 60267.99, + "changeRate": 1.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1041, + "variety": "白银", + "tradeDate": "2026-05-08 11:23:00", + "openPrice": 5814.75, + "closePrice": 5815.64, + "highPrice": 5815.8, + "lowPrice": 5814.07, + "volume": 79213.71, + "changeRate": 2.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 612, + "variety": "黄金", + "tradeDate": "2026-05-08 11:22:58", + "openPrice": 446.19, + "closePrice": 446.01, + "highPrice": 448.08, + "lowPrice": 444.93, + "volume": 94756.9, + "changeRate": 2.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 183, + "variety": "原油", + "tradeDate": "2026-05-08 11:17:46", + "openPrice": 76.81, + "closePrice": 77.71, + "highPrice": 78.64, + "lowPrice": 75.09, + "volume": 87964.59, + "changeRate": 0.6, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 119, + "variety": "白银", + "tradeDate": "2026-05-08 11:17:44", + "openPrice": 5885.77, + "closePrice": 5886.31, + "highPrice": 5886.44, + "lowPrice": 5884.39, + "volume": 58231.76, + "changeRate": 2.69, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 55, + "variety": "黄金", + "tradeDate": "2026-05-08 11:17:41", + "openPrice": 455.6, + "closePrice": 456.09, + "highPrice": 456.48, + "lowPrice": 453.98, + "volume": 49474.98, + "changeRate": -1.01, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28289, + "variety": "原油", + "tradeDate": "2026-05-08 00:36:22", + "openPrice": 82.54, + "closePrice": 81.85, + "highPrice": 82.64, + "lowPrice": 81.25, + "volume": 11906.47, + "changeRate": -0.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27647, + "variety": "白银", + "tradeDate": "2026-05-08 00:36:19", + "openPrice": 5700.51, + "closePrice": 5700.44, + "highPrice": 5700.6, + "lowPrice": 5699.57, + "volume": 68636.65, + "changeRate": -1.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27005, + "variety": "黄金", + "tradeDate": "2026-05-08 00:36:17", + "openPrice": 467.31, + "closePrice": 466.36, + "highPrice": 468.12, + "lowPrice": 465.46, + "volume": 67810.48, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26363, + "variety": "原油", + "tradeDate": "2026-05-08 00:30:03", + "openPrice": 86.61, + "closePrice": 85.91, + "highPrice": 88.47, + "lowPrice": 84.4, + "volume": 39729.88, + "changeRate": -2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25721, + "variety": "白银", + "tradeDate": "2026-05-08 00:30:01", + "openPrice": 5692.82, + "closePrice": 5692.91, + "highPrice": 5693.58, + "lowPrice": 5692.4, + "volume": 36718.9, + "changeRate": -2.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25079, + "variety": "黄金", + "tradeDate": "2026-05-08 00:29:59", + "openPrice": 450.27, + "closePrice": 449.86, + "highPrice": 450.38, + "lowPrice": 448.63, + "volume": 28994.34, + "changeRate": -0.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24437, + "variety": "原油", + "tradeDate": "2026-05-08 00:29:44", + "openPrice": 85.99, + "closePrice": 85.26, + "highPrice": 86.95, + "lowPrice": 83.91, + "volume": 41132.44, + "changeRate": -0.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23795, + "variety": "白银", + "tradeDate": "2026-05-08 00:29:42", + "openPrice": 5766.77, + "closePrice": 5766.69, + "highPrice": 5766.89, + "lowPrice": 5765.01, + "volume": 74192.68, + "changeRate": 2.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23153, + "variety": "黄金", + "tradeDate": "2026-05-08 00:29:40", + "openPrice": 456.42, + "closePrice": 456.75, + "highPrice": 457.12, + "lowPrice": 455.8, + "volume": 46319.64, + "changeRate": -2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22511, + "variety": "原油", + "tradeDate": "2026-05-08 00:28:14", + "openPrice": 82.91, + "closePrice": 83.45, + "highPrice": 85.03, + "lowPrice": 81.33, + "volume": 16892.13, + "changeRate": -2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20585, + "variety": "原油", + "tradeDate": "2026-05-08 00:28:13", + "openPrice": 86.11, + "closePrice": 85.73, + "highPrice": 86.72, + "lowPrice": 84.42, + "volume": 73681.29, + "changeRate": 0.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21869, + "variety": "白银", + "tradeDate": "2026-05-08 00:28:12", + "openPrice": 5930.67, + "closePrice": 5930.47, + "highPrice": 5931.35, + "lowPrice": 5930.06, + "volume": 93154.3, + "changeRate": -1.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19943, + "variety": "白银", + "tradeDate": "2026-05-08 00:28:10", + "openPrice": 5756.69, + "closePrice": 5756.94, + "highPrice": 5757.91, + "lowPrice": 5756.32, + "volume": 107343.97, + "changeRate": -0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21227, + "variety": "黄金", + "tradeDate": "2026-05-08 00:28:10", + "openPrice": 457.29, + "closePrice": 456.46, + "highPrice": 457.86, + "lowPrice": 455.78, + "volume": 71474.36, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19301, + "variety": "黄金", + "tradeDate": "2026-05-08 00:28:08", + "openPrice": 456.31, + "closePrice": 456.67, + "highPrice": 457.88, + "lowPrice": 454.42, + "volume": 10251.17, + "changeRate": 0.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18659, + "variety": "原油", + "tradeDate": "2026-05-08 00:27:55", + "openPrice": 82.34, + "closePrice": 82.19, + "highPrice": 84.11, + "lowPrice": 82, + "volume": 42953.28, + "changeRate": 0.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16733, + "variety": "原油", + "tradeDate": "2026-05-08 00:27:53", + "openPrice": 85.92, + "closePrice": 85.61, + "highPrice": 86.78, + "lowPrice": 84.95, + "volume": 95587, + "changeRate": 2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18017, + "variety": "白银", + "tradeDate": "2026-05-08 00:27:53", + "openPrice": 5860.8, + "closePrice": 5860.78, + "highPrice": 5862.44, + "lowPrice": 5859.65, + "volume": 15753.03, + "changeRate": -0.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16091, + "variety": "白银", + "tradeDate": "2026-05-08 00:27:51", + "openPrice": 5773.6, + "closePrice": 5772.68, + "highPrice": 5774.36, + "lowPrice": 5772.32, + "volume": 100965.25, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17375, + "variety": "黄金", + "tradeDate": "2026-05-08 00:27:51", + "openPrice": 468.77, + "closePrice": 468.15, + "highPrice": 470.66, + "lowPrice": 468.14, + "volume": 36476.73, + "changeRate": 1.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15449, + "variety": "黄金", + "tradeDate": "2026-05-08 00:27:49", + "openPrice": 462.81, + "closePrice": 463.32, + "highPrice": 465.07, + "lowPrice": 461.1, + "volume": 104677.62, + "changeRate": 1.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14806, + "variety": "原油", + "tradeDate": "2026-05-07 23:01:40", + "openPrice": 81.8, + "closePrice": 82.39, + "highPrice": 83.76, + "lowPrice": 81.35, + "volume": 51904.81, + "changeRate": 2.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14163, + "variety": "白银", + "tradeDate": "2026-05-07 23:01:38", + "openPrice": 5799.23, + "closePrice": 5799.47, + "highPrice": 5801.23, + "lowPrice": 5798.53, + "volume": 77127.13, + "changeRate": -1.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13520, + "variety": "黄金", + "tradeDate": "2026-05-07 23:01:36", + "openPrice": 467.13, + "closePrice": 466.75, + "highPrice": 467.56, + "lowPrice": 465.2, + "volume": 88720.95, + "changeRate": -2.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12877, + "variety": "原油", + "tradeDate": "2026-05-07 22:54:39", + "openPrice": 84.07, + "closePrice": 84.25, + "highPrice": 85.21, + "lowPrice": 83.46, + "volume": 98049.8, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12234, + "variety": "白银", + "tradeDate": "2026-05-07 22:54:36", + "openPrice": 5854.15, + "closePrice": 5853.35, + "highPrice": 5856.09, + "lowPrice": 5851.75, + "volume": 104800.31, + "changeRate": -1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11591, + "variety": "黄金", + "tradeDate": "2026-05-07 22:54:34", + "openPrice": 453.99, + "closePrice": 453.46, + "highPrice": 454.29, + "lowPrice": 452.99, + "volume": 66252.19, + "changeRate": -0.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10948, + "variety": "原油", + "tradeDate": "2026-05-07 22:54:05", + "openPrice": 84.6, + "closePrice": 84.08, + "highPrice": 86.28, + "lowPrice": 83.28, + "volume": 32762.83, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10305, + "variety": "白银", + "tradeDate": "2026-05-07 22:54:03", + "openPrice": 5664.83, + "closePrice": 5664.14, + "highPrice": 5664.91, + "lowPrice": 5663.56, + "volume": 82261.41, + "changeRate": -1.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9662, + "variety": "黄金", + "tradeDate": "2026-05-07 22:54:00", + "openPrice": 464.19, + "closePrice": 464.47, + "highPrice": 465.5, + "lowPrice": 463.29, + "volume": 43164.9, + "changeRate": 1.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9019, + "variety": "原油", + "tradeDate": "2026-05-07 22:44:28", + "openPrice": 79.15, + "closePrice": 79.2, + "highPrice": 79.42, + "lowPrice": 79.11, + "volume": 18636.67, + "changeRate": 1.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8804, + "variety": "白银", + "tradeDate": "2026-05-07 22:44:25", + "openPrice": 5662.15, + "closePrice": 5661.89, + "highPrice": 5664.13, + "lowPrice": 5661.33, + "volume": 43864.45, + "changeRate": 2.18, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8589, + "variety": "黄金", + "tradeDate": "2026-05-07 22:44:23", + "openPrice": 459.59, + "closePrice": 460.2, + "highPrice": 460.35, + "lowPrice": 458.48, + "volume": 22280.44, + "changeRate": 2.09, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8374, + "variety": "原油", + "tradeDate": "2026-05-07 21:55:34", + "openPrice": 79.13, + "closePrice": 79.39, + "highPrice": 80.59, + "lowPrice": 77.26, + "volume": 101620.37, + "changeRate": 1.15, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8159, + "variety": "白银", + "tradeDate": "2026-05-07 21:55:32", + "openPrice": 5893.11, + "closePrice": 5892.45, + "highPrice": 5893.9, + "lowPrice": 5892.11, + "volume": 79654.28, + "changeRate": 2.18, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7944, + "variety": "黄金", + "tradeDate": "2026-05-07 21:55:29", + "openPrice": 454.7, + "closePrice": 455.4, + "highPrice": 456.91, + "lowPrice": 453.72, + "volume": 82541.91, + "changeRate": -0.35, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7729, + "variety": "原油", + "tradeDate": "2026-05-07 21:07:31", + "openPrice": 78.45, + "closePrice": 79.07, + "highPrice": 80.55, + "lowPrice": 76.64, + "volume": 33962.08, + "changeRate": 0.5, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7514, + "variety": "白银", + "tradeDate": "2026-05-07 21:07:28", + "openPrice": 5939.59, + "closePrice": 5939.24, + "highPrice": 5940.66, + "lowPrice": 5938.76, + "volume": 65498.38, + "changeRate": 1.79, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7299, + "variety": "黄金", + "tradeDate": "2026-05-07 21:07:26", + "openPrice": 462.42, + "closePrice": 461.96, + "highPrice": 464.37, + "lowPrice": 460.32, + "volume": 40299.18, + "changeRate": 0.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7084, + "variety": "原油", + "tradeDate": "2026-05-07 21:01:12", + "openPrice": 77.6, + "closePrice": 77.96, + "highPrice": 78.59, + "lowPrice": 77.58, + "volume": 49050.29, + "changeRate": -0.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6869, + "variety": "白银", + "tradeDate": "2026-05-07 21:01:10", + "openPrice": 5810.69, + "closePrice": 5810.95, + "highPrice": 5811.98, + "lowPrice": 5809.89, + "volume": 80683.03, + "changeRate": 2.04, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6654, + "variety": "黄金", + "tradeDate": "2026-05-07 21:01:08", + "openPrice": 450.01, + "closePrice": 450.72, + "highPrice": 452.32, + "lowPrice": 448.03, + "volume": 83626.09, + "changeRate": 2.31, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6439, + "variety": "原油", + "tradeDate": "2026-05-07 21:00:34", + "openPrice": 79.5, + "closePrice": 79.74, + "highPrice": 80.25, + "lowPrice": 79.48, + "volume": 76628.94, + "changeRate": -2.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6224, + "variety": "白银", + "tradeDate": "2026-05-07 21:00:32", + "openPrice": 5735.48, + "closePrice": 5736.33, + "highPrice": 5738.06, + "lowPrice": 5734.62, + "volume": 69001.77, + "changeRate": -1.94, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6009, + "variety": "黄金", + "tradeDate": "2026-05-07 21:00:29", + "openPrice": 456.51, + "closePrice": 456.19, + "highPrice": 457.34, + "lowPrice": 456, + "volume": 20014.26, + "changeRate": 1.06, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5794, + "variety": "原油", + "tradeDate": "2026-05-07 20:58:41", + "openPrice": 77.84, + "closePrice": 78.68, + "highPrice": 78.71, + "lowPrice": 76.43, + "volume": 93059.19, + "changeRate": 2.87, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5579, + "variety": "白银", + "tradeDate": "2026-05-07 20:58:39", + "openPrice": 5850.73, + "closePrice": 5850.95, + "highPrice": 5852.91, + "lowPrice": 5850.48, + "volume": 47831.84, + "changeRate": 1.15, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5364, + "variety": "黄金", + "tradeDate": "2026-05-07 20:58:36", + "openPrice": 459.95, + "closePrice": 460.51, + "highPrice": 462.03, + "lowPrice": 458.29, + "volume": 101641.37, + "changeRate": 1.07, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5149, + "variety": "原油", + "tradeDate": "2026-05-07 20:45:17", + "openPrice": 78.02, + "closePrice": 77.76, + "highPrice": 78.81, + "lowPrice": 77.66, + "volume": 72470.27, + "changeRate": 0.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4934, + "variety": "白银", + "tradeDate": "2026-05-07 20:45:15", + "openPrice": 5900.64, + "closePrice": 5900.31, + "highPrice": 5902.39, + "lowPrice": 5899.43, + "volume": 30189.5, + "changeRate": 1.36, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4719, + "variety": "黄金", + "tradeDate": "2026-05-07 20:45:13", + "openPrice": 454.54, + "closePrice": 455.2, + "highPrice": 455.27, + "lowPrice": 452.59, + "volume": 84374.66, + "changeRate": -2.9, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4504, + "variety": "原油", + "tradeDate": "2026-05-07 20:44:43", + "openPrice": 78.61, + "closePrice": 79.39, + "highPrice": 80.1, + "lowPrice": 78.05, + "volume": 34789.97, + "changeRate": 0.34, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4289, + "variety": "白银", + "tradeDate": "2026-05-07 20:44:41", + "openPrice": 5896.3, + "closePrice": 5895.99, + "highPrice": 5896.48, + "lowPrice": 5894.78, + "volume": 66536.67, + "changeRate": 2.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4074, + "variety": "黄金", + "tradeDate": "2026-05-07 20:44:38", + "openPrice": 460.76, + "closePrice": 460.55, + "highPrice": 462.14, + "lowPrice": 459.43, + "volume": 41750.83, + "changeRate": 2.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3859, + "variety": "原油", + "tradeDate": "2026-05-07 20:18:32", + "openPrice": 78.77, + "closePrice": 79.32, + "highPrice": 80.53, + "lowPrice": 78.09, + "volume": 109888.44, + "changeRate": -1.57, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3644, + "variety": "白银", + "tradeDate": "2026-05-07 20:18:30", + "openPrice": 5688.84, + "closePrice": 5688.88, + "highPrice": 5690, + "lowPrice": 5688.75, + "volume": 16205.26, + "changeRate": -1.87, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3429, + "variety": "黄金", + "tradeDate": "2026-05-07 20:18:27", + "openPrice": 445.71, + "closePrice": 445.52, + "highPrice": 447.6, + "lowPrice": 445.16, + "volume": 33278.65, + "changeRate": 1.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3214, + "variety": "原油", + "tradeDate": "2026-05-07 20:09:57", + "openPrice": 79.48, + "closePrice": 78.6, + "highPrice": 79.79, + "lowPrice": 77.54, + "volume": 43816.07, + "changeRate": -2.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2999, + "variety": "白银", + "tradeDate": "2026-05-07 20:09:55", + "openPrice": 5909.56, + "closePrice": 5909.85, + "highPrice": 5910, + "lowPrice": 5909.48, + "volume": 53755.15, + "changeRate": 0.04, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2784, + "variety": "黄金", + "tradeDate": "2026-05-07 20:09:53", + "openPrice": 458.95, + "closePrice": 458.6, + "highPrice": 460.25, + "lowPrice": 458.21, + "volume": 43004.94, + "changeRate": 0.66, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2569, + "variety": "原油", + "tradeDate": "2026-05-07 20:02:20", + "openPrice": 78.27, + "closePrice": 78.28, + "highPrice": 78.52, + "lowPrice": 76.43, + "volume": 44511.34, + "changeRate": -2.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2354, + "variety": "白银", + "tradeDate": "2026-05-07 20:02:18", + "openPrice": 5682.37, + "closePrice": 5681.73, + "highPrice": 5684.04, + "lowPrice": 5681.45, + "volume": 72352.2, + "changeRate": 0.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2139, + "variety": "黄金", + "tradeDate": "2026-05-07 20:02:15", + "openPrice": 461.11, + "closePrice": 460.46, + "highPrice": 462.22, + "lowPrice": 459.91, + "volume": 49670.29, + "changeRate": -1.39, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1925, + "variety": "原油", + "tradeDate": "2026-05-07 15:22:09", + "openPrice": 77.62, + "closePrice": 77.21, + "highPrice": 78.61, + "lowPrice": 77.02, + "volume": 49535.89, + "changeRate": 2.73, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1861, + "variety": "白银", + "tradeDate": "2026-05-07 15:22:06", + "openPrice": 5799.09, + "closePrice": 5798.37, + "highPrice": 5801.06, + "lowPrice": 5796.39, + "volume": 61320.08, + "changeRate": 0.51, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1797, + "variety": "黄金", + "tradeDate": "2026-05-07 15:22:04", + "openPrice": 448.41, + "closePrice": 448.11, + "highPrice": 449.87, + "lowPrice": 447.69, + "volume": 86362.14, + "changeRate": 0.51, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1733, + "variety": "原油", + "tradeDate": "2026-05-07 14:11:47", + "openPrice": 78.34, + "closePrice": 77.51, + "highPrice": 78.5, + "lowPrice": 77.4, + "volume": 103045.42, + "changeRate": 1.86, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1689, + "variety": "白银", + "tradeDate": "2026-05-07 14:11:45", + "openPrice": 5870.7, + "closePrice": 5870.74, + "highPrice": 5872.48, + "lowPrice": 5869.15, + "volume": 78476.18, + "changeRate": -1.22, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1645, + "variety": "黄金", + "tradeDate": "2026-05-07 14:11:43", + "openPrice": 455.52, + "closePrice": 454.95, + "highPrice": 456.71, + "lowPrice": 453.29, + "volume": 33816.99, + "changeRate": 1.82, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1601, + "variety": "原油", + "tradeDate": "2026-05-07 11:33:41", + "openPrice": 77.71, + "closePrice": 76.95, + "highPrice": 78.27, + "lowPrice": 76.66, + "volume": 106902.98, + "changeRate": -2.91, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1557, + "variety": "白银", + "tradeDate": "2026-05-07 11:33:38", + "openPrice": 5841.16, + "closePrice": 5841.18, + "highPrice": 5842.93, + "lowPrice": 5840.71, + "volume": 102295.86, + "changeRate": 1.96, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1513, + "variety": "黄金", + "tradeDate": "2026-05-07 11:33:36", + "openPrice": 461, + "closePrice": 460.22, + "highPrice": 462.66, + "lowPrice": 459.3, + "volume": 62510.68, + "changeRate": 0.41, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1469, + "variety": "原油", + "tradeDate": "2026-05-07 11:23:02", + "openPrice": 79.81, + "closePrice": 79.89, + "highPrice": 81.84, + "lowPrice": 77.85, + "volume": 62176.1, + "changeRate": -1.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1040, + "variety": "白银", + "tradeDate": "2026-05-07 11:23:00", + "openPrice": 5761.94, + "closePrice": 5762.31, + "highPrice": 5762.34, + "lowPrice": 5761.49, + "volume": 62494.77, + "changeRate": 1.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 611, + "variety": "黄金", + "tradeDate": "2026-05-07 11:22:58", + "openPrice": 451.7, + "closePrice": 450.83, + "highPrice": 452.73, + "lowPrice": 449.76, + "volume": 79674.49, + "changeRate": 0.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 182, + "variety": "原油", + "tradeDate": "2026-05-07 11:17:46", + "openPrice": 74.3, + "closePrice": 75.09, + "highPrice": 76.01, + "lowPrice": 74.12, + "volume": 81749.19, + "changeRate": 0.85, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 118, + "variety": "白银", + "tradeDate": "2026-05-07 11:17:44", + "openPrice": 5725.83, + "closePrice": 5724.94, + "highPrice": 5726.85, + "lowPrice": 5724.37, + "volume": 86894.4, + "changeRate": -0.76, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 54, + "variety": "黄金", + "tradeDate": "2026-05-07 11:17:41", + "openPrice": 457.27, + "closePrice": 457.47, + "highPrice": 459.34, + "lowPrice": 455.97, + "volume": 17930.03, + "changeRate": 0.58, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28288, + "variety": "原油", + "tradeDate": "2026-05-07 00:36:22", + "openPrice": 84.7, + "closePrice": 84.82, + "highPrice": 84.96, + "lowPrice": 84.08, + "volume": 88065.17, + "changeRate": -0.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27646, + "variety": "白银", + "tradeDate": "2026-05-07 00:36:19", + "openPrice": 5885.8, + "closePrice": 5886.37, + "highPrice": 5886.57, + "lowPrice": 5884.03, + "volume": 108513.69, + "changeRate": -0.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27004, + "variety": "黄金", + "tradeDate": "2026-05-07 00:36:17", + "openPrice": 464.63, + "closePrice": 464.67, + "highPrice": 465.17, + "lowPrice": 462.8, + "volume": 87777.63, + "changeRate": -1.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26362, + "variety": "原油", + "tradeDate": "2026-05-07 00:30:03", + "openPrice": 82.23, + "closePrice": 82.01, + "highPrice": 83.68, + "lowPrice": 81.75, + "volume": 43993.26, + "changeRate": -0.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25720, + "variety": "白银", + "tradeDate": "2026-05-07 00:30:01", + "openPrice": 5901.84, + "closePrice": 5901.94, + "highPrice": 5902.17, + "lowPrice": 5901.65, + "volume": 58853, + "changeRate": -1.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25078, + "variety": "黄金", + "tradeDate": "2026-05-07 00:29:59", + "openPrice": 467.28, + "closePrice": 468.02, + "highPrice": 468.95, + "lowPrice": 465.53, + "volume": 83007.67, + "changeRate": -0.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24436, + "variety": "原油", + "tradeDate": "2026-05-07 00:29:44", + "openPrice": 82.03, + "closePrice": 82.71, + "highPrice": 84.7, + "lowPrice": 81.88, + "volume": 56095.97, + "changeRate": 1.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23794, + "variety": "白银", + "tradeDate": "2026-05-07 00:29:42", + "openPrice": 5885.23, + "closePrice": 5884.31, + "highPrice": 5886.65, + "lowPrice": 5882.8, + "volume": 61980.34, + "changeRate": 1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23152, + "variety": "黄金", + "tradeDate": "2026-05-07 00:29:40", + "openPrice": 453.39, + "closePrice": 452.41, + "highPrice": 453.74, + "lowPrice": 451.55, + "volume": 17242.37, + "changeRate": 2.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22510, + "variety": "原油", + "tradeDate": "2026-05-07 00:28:14", + "openPrice": 82.94, + "closePrice": 83.66, + "highPrice": 83.98, + "lowPrice": 82.06, + "volume": 34867.46, + "changeRate": 1.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20584, + "variety": "原油", + "tradeDate": "2026-05-07 00:28:13", + "openPrice": 82.44, + "closePrice": 81.52, + "highPrice": 83.58, + "lowPrice": 79.91, + "volume": 69867.46, + "changeRate": -0.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21868, + "variety": "白银", + "tradeDate": "2026-05-07 00:28:12", + "openPrice": 5879.62, + "closePrice": 5879.41, + "highPrice": 5880.19, + "lowPrice": 5877.69, + "volume": 48619.91, + "changeRate": -0.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19942, + "variety": "白银", + "tradeDate": "2026-05-07 00:28:10", + "openPrice": 5911.91, + "closePrice": 5911.92, + "highPrice": 5912.11, + "lowPrice": 5910.51, + "volume": 83743.39, + "changeRate": -0.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21226, + "variety": "黄金", + "tradeDate": "2026-05-07 00:28:10", + "openPrice": 461.71, + "closePrice": 461.17, + "highPrice": 462.3, + "lowPrice": 460.73, + "volume": 106972.87, + "changeRate": -0.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19300, + "variety": "黄金", + "tradeDate": "2026-05-07 00:28:08", + "openPrice": 448.46, + "closePrice": 449.37, + "highPrice": 449.67, + "lowPrice": 447.39, + "volume": 25589.73, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18658, + "variety": "原油", + "tradeDate": "2026-05-07 00:27:55", + "openPrice": 84.94, + "closePrice": 84.38, + "highPrice": 85.72, + "lowPrice": 82.41, + "volume": 78815.1, + "changeRate": -0.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16732, + "variety": "原油", + "tradeDate": "2026-05-07 00:27:53", + "openPrice": 82.8, + "closePrice": 83.49, + "highPrice": 83.84, + "lowPrice": 81.84, + "volume": 52750.27, + "changeRate": 1.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18016, + "variety": "白银", + "tradeDate": "2026-05-07 00:27:53", + "openPrice": 5932.48, + "closePrice": 5932.69, + "highPrice": 5933.44, + "lowPrice": 5931.46, + "volume": 10830.94, + "changeRate": 1.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16090, + "variety": "白银", + "tradeDate": "2026-05-07 00:27:51", + "openPrice": 5670.26, + "closePrice": 5670.96, + "highPrice": 5671.14, + "lowPrice": 5670.04, + "volume": 21914.7, + "changeRate": 2.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17374, + "variety": "黄金", + "tradeDate": "2026-05-07 00:27:51", + "openPrice": 464.77, + "closePrice": 464, + "highPrice": 465.26, + "lowPrice": 462.33, + "volume": 82746.86, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15448, + "variety": "黄金", + "tradeDate": "2026-05-07 00:27:49", + "openPrice": 458.1, + "closePrice": 458.08, + "highPrice": 459.37, + "lowPrice": 457.65, + "volume": 92479.48, + "changeRate": -2.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14805, + "variety": "原油", + "tradeDate": "2026-05-06 23:01:40", + "openPrice": 81.18, + "closePrice": 82.03, + "highPrice": 82.26, + "lowPrice": 79.49, + "volume": 90982.36, + "changeRate": -1.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14162, + "variety": "白银", + "tradeDate": "2026-05-06 23:01:38", + "openPrice": 5803.16, + "closePrice": 5803.84, + "highPrice": 5805.71, + "lowPrice": 5802.94, + "volume": 60880.97, + "changeRate": -0.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13519, + "variety": "黄金", + "tradeDate": "2026-05-06 23:01:36", + "openPrice": 458.99, + "closePrice": 459.1, + "highPrice": 460.91, + "lowPrice": 458.22, + "volume": 33332.62, + "changeRate": -1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12876, + "variety": "原油", + "tradeDate": "2026-05-06 22:54:39", + "openPrice": 83.36, + "closePrice": 83.39, + "highPrice": 85.19, + "lowPrice": 83.05, + "volume": 90758.7, + "changeRate": 0.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12233, + "variety": "白银", + "tradeDate": "2026-05-06 22:54:36", + "openPrice": 5946.06, + "closePrice": 5945.89, + "highPrice": 5947.21, + "lowPrice": 5944.68, + "volume": 71374.99, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11590, + "variety": "黄金", + "tradeDate": "2026-05-06 22:54:34", + "openPrice": 455.2, + "closePrice": 455.54, + "highPrice": 455.96, + "lowPrice": 454.11, + "volume": 54994.13, + "changeRate": -2.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10947, + "variety": "原油", + "tradeDate": "2026-05-06 22:54:05", + "openPrice": 85.66, + "closePrice": 85.38, + "highPrice": 85.87, + "lowPrice": 84.45, + "volume": 21266.74, + "changeRate": -1.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10304, + "variety": "白银", + "tradeDate": "2026-05-06 22:54:03", + "openPrice": 5847.07, + "closePrice": 5846.56, + "highPrice": 5848.67, + "lowPrice": 5846.39, + "volume": 61231.06, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9661, + "variety": "黄金", + "tradeDate": "2026-05-06 22:54:00", + "openPrice": 459.42, + "closePrice": 458.98, + "highPrice": 460.1, + "lowPrice": 457.24, + "volume": 44494.56, + "changeRate": 1.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9018, + "variety": "原油", + "tradeDate": "2026-05-06 22:44:28", + "openPrice": 78.65, + "closePrice": 78.9, + "highPrice": 79.42, + "lowPrice": 78.35, + "volume": 54104, + "changeRate": 2.74, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8803, + "variety": "白银", + "tradeDate": "2026-05-06 22:44:25", + "openPrice": 5832.6, + "closePrice": 5831.6, + "highPrice": 5834.43, + "lowPrice": 5830.96, + "volume": 19306.38, + "changeRate": 2.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8588, + "variety": "黄金", + "tradeDate": "2026-05-06 22:44:23", + "openPrice": 461.83, + "closePrice": 461.65, + "highPrice": 461.97, + "lowPrice": 459.77, + "volume": 93223.08, + "changeRate": -2.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8373, + "variety": "原油", + "tradeDate": "2026-05-06 21:55:34", + "openPrice": 77.2, + "closePrice": 77.61, + "highPrice": 79.49, + "lowPrice": 76.31, + "volume": 108158.01, + "changeRate": -1.53, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8158, + "variety": "白银", + "tradeDate": "2026-05-06 21:55:32", + "openPrice": 5840.37, + "closePrice": 5840.76, + "highPrice": 5842.51, + "lowPrice": 5839.89, + "volume": 92966.19, + "changeRate": -1.44, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7943, + "variety": "黄金", + "tradeDate": "2026-05-06 21:55:29", + "openPrice": 453.57, + "closePrice": 454.34, + "highPrice": 456.16, + "lowPrice": 453.15, + "volume": 72124.7, + "changeRate": 1.53, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7728, + "variety": "原油", + "tradeDate": "2026-05-06 21:07:31", + "openPrice": 77.03, + "closePrice": 77.94, + "highPrice": 79.29, + "lowPrice": 75.84, + "volume": 19846.86, + "changeRate": 2.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7513, + "variety": "白银", + "tradeDate": "2026-05-06 21:07:28", + "openPrice": 5712.91, + "closePrice": 5712.3, + "highPrice": 5713.74, + "lowPrice": 5711.09, + "volume": 11761.92, + "changeRate": -0.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7298, + "variety": "黄金", + "tradeDate": "2026-05-06 21:07:26", + "openPrice": 458.84, + "closePrice": 458.13, + "highPrice": 459.71, + "lowPrice": 456.93, + "volume": 80230, + "changeRate": -2.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7083, + "variety": "原油", + "tradeDate": "2026-05-06 21:01:12", + "openPrice": 78.8, + "closePrice": 78.92, + "highPrice": 80.38, + "lowPrice": 76.82, + "volume": 20524.49, + "changeRate": 2.42, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6868, + "variety": "白银", + "tradeDate": "2026-05-06 21:01:10", + "openPrice": 5732.03, + "closePrice": 5731.19, + "highPrice": 5733.78, + "lowPrice": 5729.59, + "volume": 76100.46, + "changeRate": -0.43, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6653, + "variety": "黄金", + "tradeDate": "2026-05-06 21:01:08", + "openPrice": 459.66, + "closePrice": 458.86, + "highPrice": 460.12, + "lowPrice": 457.86, + "volume": 36105, + "changeRate": -0.27, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6438, + "variety": "原油", + "tradeDate": "2026-05-06 21:00:34", + "openPrice": 78.43, + "closePrice": 78.78, + "highPrice": 79.86, + "lowPrice": 76.57, + "volume": 83928.23, + "changeRate": -2.45, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6223, + "variety": "白银", + "tradeDate": "2026-05-06 21:00:32", + "openPrice": 5832.32, + "closePrice": 5832.89, + "highPrice": 5833.53, + "lowPrice": 5830.89, + "volume": 53662.47, + "changeRate": -1.74, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6008, + "variety": "黄金", + "tradeDate": "2026-05-06 21:00:29", + "openPrice": 456.14, + "closePrice": 456.37, + "highPrice": 457.39, + "lowPrice": 454.25, + "volume": 79061.98, + "changeRate": -0.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5793, + "variety": "原油", + "tradeDate": "2026-05-06 20:58:41", + "openPrice": 78.82, + "closePrice": 79.77, + "highPrice": 79.82, + "lowPrice": 76.93, + "volume": 49684.1, + "changeRate": 2.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5578, + "variety": "白银", + "tradeDate": "2026-05-06 20:58:39", + "openPrice": 5880.39, + "closePrice": 5879.98, + "highPrice": 5882.11, + "lowPrice": 5878.92, + "volume": 93637.85, + "changeRate": -1.8, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5363, + "variety": "黄金", + "tradeDate": "2026-05-06 20:58:36", + "openPrice": 443.18, + "closePrice": 443.01, + "highPrice": 444.27, + "lowPrice": 441.85, + "volume": 66261.52, + "changeRate": 2.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5148, + "variety": "原油", + "tradeDate": "2026-05-06 20:45:17", + "openPrice": 78.76, + "closePrice": 78.53, + "highPrice": 80.03, + "lowPrice": 77.05, + "volume": 108613.65, + "changeRate": 1.9, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4933, + "variety": "白银", + "tradeDate": "2026-05-06 20:45:15", + "openPrice": 5868.16, + "closePrice": 5867.3, + "highPrice": 5868.61, + "lowPrice": 5867.16, + "volume": 49494.44, + "changeRate": 2.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4718, + "variety": "黄金", + "tradeDate": "2026-05-06 20:45:13", + "openPrice": 444.02, + "closePrice": 443.04, + "highPrice": 445.09, + "lowPrice": 441.96, + "volume": 23150.82, + "changeRate": 2.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4503, + "variety": "原油", + "tradeDate": "2026-05-06 20:44:43", + "openPrice": 76.23, + "closePrice": 76, + "highPrice": 77.6, + "lowPrice": 74.96, + "volume": 73130.97, + "changeRate": -2.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4288, + "variety": "白银", + "tradeDate": "2026-05-06 20:44:41", + "openPrice": 5917.98, + "closePrice": 5918.16, + "highPrice": 5918.17, + "lowPrice": 5916.64, + "volume": 86120.02, + "changeRate": 1.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4073, + "variety": "黄金", + "tradeDate": "2026-05-06 20:44:38", + "openPrice": 450.28, + "closePrice": 449.56, + "highPrice": 451.96, + "lowPrice": 448.05, + "volume": 24857.69, + "changeRate": -0.49, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3858, + "variety": "原油", + "tradeDate": "2026-05-06 20:18:32", + "openPrice": 77.57, + "closePrice": 76.88, + "highPrice": 78.9, + "lowPrice": 76.73, + "volume": 107883.96, + "changeRate": 1.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3643, + "variety": "白银", + "tradeDate": "2026-05-06 20:18:30", + "openPrice": 5837.87, + "closePrice": 5838.51, + "highPrice": 5839.07, + "lowPrice": 5837.8, + "volume": 54884.14, + "changeRate": -1.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3428, + "variety": "黄金", + "tradeDate": "2026-05-06 20:18:27", + "openPrice": 462.4, + "closePrice": 462.42, + "highPrice": 463.96, + "lowPrice": 462.2, + "volume": 75307.31, + "changeRate": -1.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3213, + "variety": "原油", + "tradeDate": "2026-05-06 20:09:57", + "openPrice": 75.61, + "closePrice": 75.36, + "highPrice": 76.94, + "lowPrice": 74.86, + "volume": 54189.56, + "changeRate": -1.95, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2998, + "variety": "白银", + "tradeDate": "2026-05-06 20:09:55", + "openPrice": 5850.21, + "closePrice": 5850.52, + "highPrice": 5851.41, + "lowPrice": 5848.26, + "volume": 23109.05, + "changeRate": -1.42, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2783, + "variety": "黄金", + "tradeDate": "2026-05-06 20:09:53", + "openPrice": 457.17, + "closePrice": 457.74, + "highPrice": 458.28, + "lowPrice": 456.1, + "volume": 44894.09, + "changeRate": -0.06, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2568, + "variety": "原油", + "tradeDate": "2026-05-06 20:02:20", + "openPrice": 76.39, + "closePrice": 76.08, + "highPrice": 76.92, + "lowPrice": 75.63, + "volume": 39303.68, + "changeRate": -0.06, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2353, + "variety": "白银", + "tradeDate": "2026-05-06 20:02:18", + "openPrice": 5683.46, + "closePrice": 5684.05, + "highPrice": 5684.57, + "lowPrice": 5683.01, + "volume": 85967.23, + "changeRate": 1.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2138, + "variety": "黄金", + "tradeDate": "2026-05-06 20:02:15", + "openPrice": 444.19, + "closePrice": 443.58, + "highPrice": 444.84, + "lowPrice": 442.94, + "volume": 48437.07, + "changeRate": -1.7, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1924, + "variety": "原油", + "tradeDate": "2026-05-06 15:22:09", + "openPrice": 77.5, + "closePrice": 78.04, + "highPrice": 78.5, + "lowPrice": 76.37, + "volume": 79481.61, + "changeRate": 0.48, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1860, + "variety": "白银", + "tradeDate": "2026-05-06 15:22:06", + "openPrice": 5658.48, + "closePrice": 5658.48, + "highPrice": 5659.76, + "lowPrice": 5657.85, + "volume": 29258.8, + "changeRate": 1.75, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1796, + "variety": "黄金", + "tradeDate": "2026-05-06 15:22:04", + "openPrice": 445.05, + "closePrice": 444.38, + "highPrice": 445.93, + "lowPrice": 444.34, + "volume": 28704.09, + "changeRate": 1.17, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1732, + "variety": "原油", + "tradeDate": "2026-05-06 14:11:47", + "openPrice": 77.52, + "closePrice": 77.36, + "highPrice": 79.43, + "lowPrice": 75.61, + "volume": 67101.62, + "changeRate": 1.83, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1688, + "variety": "白银", + "tradeDate": "2026-05-06 14:11:45", + "openPrice": 5929.25, + "closePrice": 5929.13, + "highPrice": 5930.36, + "lowPrice": 5927.36, + "volume": 19689.89, + "changeRate": 0.68, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1644, + "variety": "黄金", + "tradeDate": "2026-05-06 14:11:43", + "openPrice": 442.75, + "closePrice": 442.35, + "highPrice": 444.07, + "lowPrice": 440.86, + "volume": 108276.16, + "changeRate": 1.22, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1600, + "variety": "原油", + "tradeDate": "2026-05-06 11:33:41", + "openPrice": 74.35, + "closePrice": 75.14, + "highPrice": 75.77, + "lowPrice": 74.08, + "volume": 50120.49, + "changeRate": -2.64, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1556, + "variety": "白银", + "tradeDate": "2026-05-06 11:33:38", + "openPrice": 5939.18, + "closePrice": 5939.36, + "highPrice": 5940.42, + "lowPrice": 5937.92, + "volume": 59472.57, + "changeRate": -0.97, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1512, + "variety": "黄金", + "tradeDate": "2026-05-06 11:33:36", + "openPrice": 459.93, + "closePrice": 459.31, + "highPrice": 460.62, + "lowPrice": 457.64, + "volume": 78914.2, + "changeRate": -0.29, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1468, + "variety": "原油", + "tradeDate": "2026-05-06 11:23:02", + "openPrice": 80.3, + "closePrice": 81.28, + "highPrice": 82.5, + "lowPrice": 79.59, + "volume": 73992.48, + "changeRate": -2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1039, + "variety": "白银", + "tradeDate": "2026-05-06 11:23:00", + "openPrice": 5894.99, + "closePrice": 5894.57, + "highPrice": 5895.22, + "lowPrice": 5893.61, + "volume": 41046.68, + "changeRate": 2.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 610, + "variety": "黄金", + "tradeDate": "2026-05-06 11:22:58", + "openPrice": 448.44, + "closePrice": 448.18, + "highPrice": 448.62, + "lowPrice": 447.64, + "volume": 89415.67, + "changeRate": 0.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 181, + "variety": "原油", + "tradeDate": "2026-05-06 11:17:46", + "openPrice": 74.59, + "closePrice": 74.48, + "highPrice": 75.77, + "lowPrice": 73.91, + "volume": 105985.13, + "changeRate": -1.69, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 117, + "variety": "白银", + "tradeDate": "2026-05-06 11:17:44", + "openPrice": 5757.48, + "closePrice": 5756.82, + "highPrice": 5758.55, + "lowPrice": 5756, + "volume": 38194.63, + "changeRate": -2.37, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 53, + "variety": "黄金", + "tradeDate": "2026-05-06 11:17:41", + "openPrice": 441.3, + "closePrice": 441.26, + "highPrice": 442.55, + "lowPrice": 439.79, + "volume": 27848.92, + "changeRate": 1.16, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28287, + "variety": "原油", + "tradeDate": "2026-05-06 00:36:22", + "openPrice": 86.01, + "closePrice": 85.1, + "highPrice": 87.53, + "lowPrice": 83.82, + "volume": 50782.45, + "changeRate": 2.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27645, + "variety": "白银", + "tradeDate": "2026-05-06 00:36:19", + "openPrice": 5822.71, + "closePrice": 5823.15, + "highPrice": 5823.45, + "lowPrice": 5821.55, + "volume": 90343.89, + "changeRate": 1.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27003, + "variety": "黄金", + "tradeDate": "2026-05-06 00:36:17", + "openPrice": 459.27, + "closePrice": 458.51, + "highPrice": 460.6, + "lowPrice": 456.59, + "volume": 101821.65, + "changeRate": 0.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26361, + "variety": "原油", + "tradeDate": "2026-05-06 00:30:03", + "openPrice": 85.44, + "closePrice": 86.22, + "highPrice": 87.57, + "lowPrice": 85.34, + "volume": 56105.41, + "changeRate": 2.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25719, + "variety": "白银", + "tradeDate": "2026-05-06 00:30:01", + "openPrice": 5939.95, + "closePrice": 5940.16, + "highPrice": 5942.15, + "lowPrice": 5939.56, + "volume": 54619.79, + "changeRate": -1.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25077, + "variety": "黄金", + "tradeDate": "2026-05-06 00:29:59", + "openPrice": 454.59, + "closePrice": 454.34, + "highPrice": 455.37, + "lowPrice": 454.22, + "volume": 10114.9, + "changeRate": -1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24435, + "variety": "原油", + "tradeDate": "2026-05-06 00:29:44", + "openPrice": 85.57, + "closePrice": 85.39, + "highPrice": 85.7, + "lowPrice": 85.02, + "volume": 59329.5, + "changeRate": 2.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23793, + "variety": "白银", + "tradeDate": "2026-05-06 00:29:42", + "openPrice": 5814.9, + "closePrice": 5814.76, + "highPrice": 5815.97, + "lowPrice": 5813.76, + "volume": 15954.97, + "changeRate": -2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23151, + "variety": "黄金", + "tradeDate": "2026-05-06 00:29:40", + "openPrice": 467.92, + "closePrice": 467.49, + "highPrice": 469.06, + "lowPrice": 466.05, + "volume": 100108.22, + "changeRate": -0.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22509, + "variety": "原油", + "tradeDate": "2026-05-06 00:28:14", + "openPrice": 85.59, + "closePrice": 84.65, + "highPrice": 86.48, + "lowPrice": 82.87, + "volume": 99382.19, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20583, + "variety": "原油", + "tradeDate": "2026-05-06 00:28:13", + "openPrice": 81.88, + "closePrice": 82.84, + "highPrice": 83.43, + "lowPrice": 80.66, + "volume": 101024.65, + "changeRate": 1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21867, + "variety": "白银", + "tradeDate": "2026-05-06 00:28:12", + "openPrice": 5865.17, + "closePrice": 5865.06, + "highPrice": 5866.83, + "lowPrice": 5863.82, + "volume": 50039.27, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19941, + "variety": "白银", + "tradeDate": "2026-05-06 00:28:10", + "openPrice": 5886.97, + "closePrice": 5887.32, + "highPrice": 5889.2, + "lowPrice": 5886.81, + "volume": 32696.64, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21225, + "variety": "黄金", + "tradeDate": "2026-05-06 00:28:10", + "openPrice": 454.84, + "closePrice": 455.73, + "highPrice": 456.78, + "lowPrice": 453.63, + "volume": 35954.34, + "changeRate": -2.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19299, + "variety": "黄金", + "tradeDate": "2026-05-06 00:28:08", + "openPrice": 463.3, + "closePrice": 463.49, + "highPrice": 464.62, + "lowPrice": 461.84, + "volume": 90077.22, + "changeRate": -1.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18657, + "variety": "原油", + "tradeDate": "2026-05-06 00:27:55", + "openPrice": 83.2, + "closePrice": 82.4, + "highPrice": 83.88, + "lowPrice": 82.07, + "volume": 13546.04, + "changeRate": 1.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16731, + "variety": "原油", + "tradeDate": "2026-05-06 00:27:53", + "openPrice": 82.53, + "closePrice": 83.31, + "highPrice": 85.07, + "lowPrice": 81.64, + "volume": 103119.79, + "changeRate": -2.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18015, + "variety": "白银", + "tradeDate": "2026-05-06 00:27:53", + "openPrice": 5859.14, + "closePrice": 5858.49, + "highPrice": 5860.48, + "lowPrice": 5856.76, + "volume": 25902.35, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16089, + "variety": "白银", + "tradeDate": "2026-05-06 00:27:51", + "openPrice": 5877.79, + "closePrice": 5877.14, + "highPrice": 5878.58, + "lowPrice": 5875.56, + "volume": 47755.83, + "changeRate": 1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17373, + "variety": "黄金", + "tradeDate": "2026-05-06 00:27:51", + "openPrice": 448.75, + "closePrice": 449.46, + "highPrice": 450.55, + "lowPrice": 447.77, + "volume": 68943.85, + "changeRate": 1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15447, + "variety": "黄金", + "tradeDate": "2026-05-06 00:27:49", + "openPrice": 468.11, + "closePrice": 467.59, + "highPrice": 468.24, + "lowPrice": 466.37, + "volume": 67355.48, + "changeRate": 0.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14804, + "variety": "原油", + "tradeDate": "2026-05-05 23:01:40", + "openPrice": 82.86, + "closePrice": 83.54, + "highPrice": 84.42, + "lowPrice": 82.51, + "volume": 22884.94, + "changeRate": -1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14161, + "variety": "白银", + "tradeDate": "2026-05-05 23:01:38", + "openPrice": 5732.44, + "closePrice": 5732.46, + "highPrice": 5732.52, + "lowPrice": 5731.15, + "volume": 13531.29, + "changeRate": 1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13518, + "variety": "黄金", + "tradeDate": "2026-05-05 23:01:36", + "openPrice": 464.71, + "closePrice": 464.82, + "highPrice": 465.5, + "lowPrice": 464.28, + "volume": 92815.9, + "changeRate": 0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12875, + "variety": "原油", + "tradeDate": "2026-05-05 22:54:39", + "openPrice": 81.73, + "closePrice": 82.45, + "highPrice": 82.65, + "lowPrice": 79.81, + "volume": 11130.19, + "changeRate": -1.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12232, + "variety": "白银", + "tradeDate": "2026-05-05 22:54:36", + "openPrice": 5810.29, + "closePrice": 5809.36, + "highPrice": 5811.26, + "lowPrice": 5807.38, + "volume": 33170.37, + "changeRate": 1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11589, + "variety": "黄金", + "tradeDate": "2026-05-05 22:54:34", + "openPrice": 465.86, + "closePrice": 465.71, + "highPrice": 466.37, + "lowPrice": 464.19, + "volume": 109735.72, + "changeRate": 2.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10946, + "variety": "原油", + "tradeDate": "2026-05-05 22:54:05", + "openPrice": 86.1, + "closePrice": 86.29, + "highPrice": 86.42, + "lowPrice": 85.46, + "volume": 60757.36, + "changeRate": 0.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10303, + "variety": "白银", + "tradeDate": "2026-05-05 22:54:03", + "openPrice": 5926.97, + "closePrice": 5927.72, + "highPrice": 5928.64, + "lowPrice": 5925.66, + "volume": 56178.76, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9660, + "variety": "黄金", + "tradeDate": "2026-05-05 22:54:00", + "openPrice": 462.37, + "closePrice": 463.19, + "highPrice": 464.42, + "lowPrice": 462.32, + "volume": 28056.38, + "changeRate": -2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9017, + "variety": "原油", + "tradeDate": "2026-05-05 22:44:28", + "openPrice": 79.42, + "closePrice": 78.81, + "highPrice": 80.94, + "lowPrice": 77.89, + "volume": 85962.87, + "changeRate": -1.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8802, + "variety": "白银", + "tradeDate": "2026-05-05 22:44:25", + "openPrice": 5854.66, + "closePrice": 5855.13, + "highPrice": 5855.36, + "lowPrice": 5852.87, + "volume": 51731.98, + "changeRate": 0.11, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8587, + "variety": "黄金", + "tradeDate": "2026-05-05 22:44:23", + "openPrice": 454.23, + "closePrice": 453.85, + "highPrice": 454.82, + "lowPrice": 452.78, + "volume": 66566.91, + "changeRate": -1.45, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8372, + "variety": "原油", + "tradeDate": "2026-05-05 21:55:34", + "openPrice": 76.16, + "closePrice": 75.36, + "highPrice": 76.85, + "lowPrice": 74, + "volume": 32149.48, + "changeRate": -2.22, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8157, + "variety": "白银", + "tradeDate": "2026-05-05 21:55:32", + "openPrice": 5904.57, + "closePrice": 5904.03, + "highPrice": 5905.19, + "lowPrice": 5902.07, + "volume": 89800.89, + "changeRate": 2.37, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7942, + "variety": "黄金", + "tradeDate": "2026-05-05 21:55:29", + "openPrice": 453.17, + "closePrice": 454.14, + "highPrice": 455.28, + "lowPrice": 453.02, + "volume": 26483.03, + "changeRate": -0.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7727, + "variety": "原油", + "tradeDate": "2026-05-05 21:07:31", + "openPrice": 76.85, + "closePrice": 77.02, + "highPrice": 78.7, + "lowPrice": 75.9, + "volume": 86279.9, + "changeRate": 2.77, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7512, + "variety": "白银", + "tradeDate": "2026-05-05 21:07:28", + "openPrice": 5870.23, + "closePrice": 5870.08, + "highPrice": 5870.92, + "lowPrice": 5869.72, + "volume": 17716.94, + "changeRate": -0.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7297, + "variety": "黄金", + "tradeDate": "2026-05-05 21:07:26", + "openPrice": 450.08, + "closePrice": 451.08, + "highPrice": 452.94, + "lowPrice": 448.36, + "volume": 88530.21, + "changeRate": 2.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7082, + "variety": "原油", + "tradeDate": "2026-05-05 21:01:12", + "openPrice": 76.55, + "closePrice": 76.14, + "highPrice": 77.72, + "lowPrice": 75.09, + "volume": 106222.05, + "changeRate": -2.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6867, + "variety": "白银", + "tradeDate": "2026-05-05 21:01:10", + "openPrice": 5835.31, + "closePrice": 5835.33, + "highPrice": 5835.69, + "lowPrice": 5834.85, + "volume": 10643.88, + "changeRate": -0.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6652, + "variety": "黄金", + "tradeDate": "2026-05-05 21:01:08", + "openPrice": 444.35, + "closePrice": 444.1, + "highPrice": 446.18, + "lowPrice": 443.37, + "volume": 36679.31, + "changeRate": 0.97, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6437, + "variety": "原油", + "tradeDate": "2026-05-05 21:00:34", + "openPrice": 77.61, + "closePrice": 78.49, + "highPrice": 80.26, + "lowPrice": 75.94, + "volume": 20594.95, + "changeRate": 1.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6222, + "variety": "白银", + "tradeDate": "2026-05-05 21:00:32", + "openPrice": 5713.3, + "closePrice": 5714.02, + "highPrice": 5715.24, + "lowPrice": 5712.46, + "volume": 46024.78, + "changeRate": -1.59, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6007, + "variety": "黄金", + "tradeDate": "2026-05-05 21:00:29", + "openPrice": 460.44, + "closePrice": 459.63, + "highPrice": 461.35, + "lowPrice": 459.29, + "volume": 31373.62, + "changeRate": 0.36, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5792, + "variety": "原油", + "tradeDate": "2026-05-05 20:58:41", + "openPrice": 76.74, + "closePrice": 76.29, + "highPrice": 77.22, + "lowPrice": 75.35, + "volume": 106459.73, + "changeRate": 2.2, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5577, + "variety": "白银", + "tradeDate": "2026-05-05 20:58:39", + "openPrice": 5816.03, + "closePrice": 5815.39, + "highPrice": 5816.25, + "lowPrice": 5813.94, + "volume": 54015.71, + "changeRate": 2.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5362, + "variety": "黄金", + "tradeDate": "2026-05-05 20:58:36", + "openPrice": 442.62, + "closePrice": 442.89, + "highPrice": 443.15, + "lowPrice": 441.51, + "volume": 80590.53, + "changeRate": 2.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5147, + "variety": "原油", + "tradeDate": "2026-05-05 20:45:17", + "openPrice": 78.6, + "closePrice": 79.09, + "highPrice": 79.38, + "lowPrice": 77.09, + "volume": 44533.04, + "changeRate": 1.46, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4932, + "variety": "白银", + "tradeDate": "2026-05-05 20:45:15", + "openPrice": 5820.38, + "closePrice": 5820.5, + "highPrice": 5821.39, + "lowPrice": 5818.9, + "volume": 101973.49, + "changeRate": 2.55, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4717, + "variety": "黄金", + "tradeDate": "2026-05-05 20:45:13", + "openPrice": 462.87, + "closePrice": 462.62, + "highPrice": 463.1, + "lowPrice": 462.08, + "volume": 69620.73, + "changeRate": 0.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4502, + "variety": "原油", + "tradeDate": "2026-05-05 20:44:43", + "openPrice": 76.71, + "closePrice": 77.35, + "highPrice": 77.56, + "lowPrice": 76.61, + "volume": 109534.08, + "changeRate": -2.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4287, + "variety": "白银", + "tradeDate": "2026-05-05 20:44:41", + "openPrice": 5835.37, + "closePrice": 5835.27, + "highPrice": 5835.54, + "lowPrice": 5834.79, + "volume": 98000.28, + "changeRate": 2.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4072, + "variety": "黄金", + "tradeDate": "2026-05-05 20:44:38", + "openPrice": 459.96, + "closePrice": 459.66, + "highPrice": 461.79, + "lowPrice": 458.58, + "volume": 77336.65, + "changeRate": 1.22, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3857, + "variety": "原油", + "tradeDate": "2026-05-05 20:18:32", + "openPrice": 75.83, + "closePrice": 76.81, + "highPrice": 77.5, + "lowPrice": 74.75, + "volume": 82469.53, + "changeRate": 2.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3642, + "variety": "白银", + "tradeDate": "2026-05-05 20:18:30", + "openPrice": 5892.56, + "closePrice": 5892.22, + "highPrice": 5893.49, + "lowPrice": 5892.06, + "volume": 48327.59, + "changeRate": -1.92, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3427, + "variety": "黄金", + "tradeDate": "2026-05-05 20:18:27", + "openPrice": 452.63, + "closePrice": 452.63, + "highPrice": 453.94, + "lowPrice": 452.36, + "volume": 18861.3, + "changeRate": -0.47, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3212, + "variety": "原油", + "tradeDate": "2026-05-05 20:09:57", + "openPrice": 77.6, + "closePrice": 76.73, + "highPrice": 78.56, + "lowPrice": 76.54, + "volume": 59394.18, + "changeRate": 2.75, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2997, + "variety": "白银", + "tradeDate": "2026-05-05 20:09:55", + "openPrice": 5771.62, + "closePrice": 5771.12, + "highPrice": 5773.39, + "lowPrice": 5769.52, + "volume": 86377.29, + "changeRate": 2.73, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2782, + "variety": "黄金", + "tradeDate": "2026-05-05 20:09:53", + "openPrice": 450.82, + "closePrice": 450.66, + "highPrice": 452.35, + "lowPrice": 449.72, + "volume": 10777.32, + "changeRate": -1.62, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2567, + "variety": "原油", + "tradeDate": "2026-05-05 20:02:20", + "openPrice": 75.23, + "closePrice": 75.4, + "highPrice": 75.84, + "lowPrice": 73.9, + "volume": 13025.73, + "changeRate": -2.2, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2352, + "variety": "白银", + "tradeDate": "2026-05-05 20:02:18", + "openPrice": 5811.61, + "closePrice": 5812.51, + "highPrice": 5814.25, + "lowPrice": 5810.07, + "volume": 95161.04, + "changeRate": 0.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2137, + "variety": "黄金", + "tradeDate": "2026-05-05 20:02:15", + "openPrice": 442.57, + "closePrice": 442.98, + "highPrice": 444.88, + "lowPrice": 441.68, + "volume": 99385.03, + "changeRate": 0.61, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1923, + "variety": "原油", + "tradeDate": "2026-05-05 15:22:09", + "openPrice": 74.32, + "closePrice": 74.82, + "highPrice": 75.4, + "lowPrice": 74, + "volume": 38067.93, + "changeRate": 1.47, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1859, + "variety": "白银", + "tradeDate": "2026-05-05 15:22:06", + "openPrice": 5771.12, + "closePrice": 5771.91, + "highPrice": 5773.39, + "lowPrice": 5770.67, + "volume": 81081.82, + "changeRate": -2.07, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1795, + "variety": "黄金", + "tradeDate": "2026-05-05 15:22:04", + "openPrice": 458.28, + "closePrice": 457.3, + "highPrice": 458.74, + "lowPrice": 456.95, + "volume": 53355.06, + "changeRate": -2.81, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1731, + "variety": "原油", + "tradeDate": "2026-05-05 14:11:47", + "openPrice": 77.95, + "closePrice": 77.36, + "highPrice": 78.16, + "lowPrice": 75.47, + "volume": 80053.79, + "changeRate": 0.14, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1687, + "variety": "白银", + "tradeDate": "2026-05-05 14:11:45", + "openPrice": 5920.17, + "closePrice": 5921.06, + "highPrice": 5921.4, + "lowPrice": 5918.68, + "volume": 31560.54, + "changeRate": 1.33, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1643, + "variety": "黄金", + "tradeDate": "2026-05-05 14:11:43", + "openPrice": 459.95, + "closePrice": 459.1, + "highPrice": 461.81, + "lowPrice": 457.48, + "volume": 14719.07, + "changeRate": 1.87, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1599, + "variety": "原油", + "tradeDate": "2026-05-05 11:33:41", + "openPrice": 73.02, + "closePrice": 73.26, + "highPrice": 75.11, + "lowPrice": 72.56, + "volume": 15681.06, + "changeRate": 2.52, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1555, + "variety": "白银", + "tradeDate": "2026-05-05 11:33:38", + "openPrice": 5787.36, + "closePrice": 5788.07, + "highPrice": 5789.99, + "lowPrice": 5786.9, + "volume": 90139.8, + "changeRate": 0.79, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1511, + "variety": "黄金", + "tradeDate": "2026-05-05 11:33:36", + "openPrice": 455.52, + "closePrice": 456.15, + "highPrice": 456.21, + "lowPrice": 453.56, + "volume": 91244.82, + "changeRate": -2.71, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1467, + "variety": "原油", + "tradeDate": "2026-05-05 11:23:02", + "openPrice": 81.44, + "closePrice": 80.59, + "highPrice": 83.34, + "lowPrice": 79.24, + "volume": 14491.27, + "changeRate": -1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1038, + "variety": "白银", + "tradeDate": "2026-05-05 11:23:00", + "openPrice": 5897.81, + "closePrice": 5897.92, + "highPrice": 5899.33, + "lowPrice": 5896.42, + "volume": 70757.46, + "changeRate": -1.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 609, + "variety": "黄金", + "tradeDate": "2026-05-05 11:22:58", + "openPrice": 448.32, + "closePrice": 447.62, + "highPrice": 448.78, + "lowPrice": 445.65, + "volume": 35472.82, + "changeRate": 0.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 180, + "variety": "原油", + "tradeDate": "2026-05-05 11:17:46", + "openPrice": 72.77, + "closePrice": 73.42, + "highPrice": 74.44, + "lowPrice": 71.37, + "volume": 40849.45, + "changeRate": -0.07, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 116, + "variety": "白银", + "tradeDate": "2026-05-05 11:17:44", + "openPrice": 5922.42, + "closePrice": 5921.9, + "highPrice": 5924.34, + "lowPrice": 5920.94, + "volume": 55750.7, + "changeRate": -1.69, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 52, + "variety": "黄金", + "tradeDate": "2026-05-05 11:17:41", + "openPrice": 453.45, + "closePrice": 453.58, + "highPrice": 454.31, + "lowPrice": 451.96, + "volume": 38605.63, + "changeRate": 2.75, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28286, + "variety": "原油", + "tradeDate": "2026-05-05 00:36:22", + "openPrice": 83.55, + "closePrice": 84.15, + "highPrice": 84.89, + "lowPrice": 82.61, + "volume": 41966.71, + "changeRate": 2.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27644, + "variety": "白银", + "tradeDate": "2026-05-05 00:36:19", + "openPrice": 5907.23, + "closePrice": 5907.98, + "highPrice": 5909.11, + "lowPrice": 5905.87, + "volume": 90755.28, + "changeRate": -1.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27002, + "variety": "黄金", + "tradeDate": "2026-05-05 00:36:17", + "openPrice": 466.87, + "closePrice": 467.64, + "highPrice": 469.03, + "lowPrice": 464.94, + "volume": 46948.53, + "changeRate": 2.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26360, + "variety": "原油", + "tradeDate": "2026-05-05 00:30:03", + "openPrice": 84.44, + "closePrice": 85.06, + "highPrice": 85.34, + "lowPrice": 82.66, + "volume": 108131.68, + "changeRate": 0.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25718, + "variety": "白银", + "tradeDate": "2026-05-05 00:30:01", + "openPrice": 5923.1, + "closePrice": 5923.17, + "highPrice": 5924.13, + "lowPrice": 5922.55, + "volume": 29499.6, + "changeRate": 0.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25076, + "variety": "黄金", + "tradeDate": "2026-05-05 00:29:59", + "openPrice": 449.83, + "closePrice": 450.49, + "highPrice": 450.96, + "lowPrice": 448.62, + "volume": 100000.14, + "changeRate": 0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24434, + "variety": "原油", + "tradeDate": "2026-05-05 00:29:44", + "openPrice": 82.65, + "closePrice": 81.75, + "highPrice": 84.62, + "lowPrice": 80.81, + "volume": 49847.43, + "changeRate": 1.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23792, + "variety": "白银", + "tradeDate": "2026-05-05 00:29:42", + "openPrice": 5786.43, + "closePrice": 5786.45, + "highPrice": 5786.87, + "lowPrice": 5786.02, + "volume": 65794.25, + "changeRate": -2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23150, + "variety": "黄金", + "tradeDate": "2026-05-05 00:29:40", + "openPrice": 453.11, + "closePrice": 452.2, + "highPrice": 453.73, + "lowPrice": 450.61, + "volume": 30562.11, + "changeRate": -2.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22508, + "variety": "原油", + "tradeDate": "2026-05-05 00:28:14", + "openPrice": 84.03, + "closePrice": 84.59, + "highPrice": 85.57, + "lowPrice": 82.87, + "volume": 109694.61, + "changeRate": -2.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20582, + "variety": "原油", + "tradeDate": "2026-05-05 00:28:13", + "openPrice": 85.28, + "closePrice": 84.92, + "highPrice": 86.32, + "lowPrice": 83.59, + "volume": 67373.96, + "changeRate": -2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21866, + "variety": "白银", + "tradeDate": "2026-05-05 00:28:12", + "openPrice": 5708.66, + "closePrice": 5707.69, + "highPrice": 5710.45, + "lowPrice": 5706.96, + "volume": 24089.72, + "changeRate": -0.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19940, + "variety": "白银", + "tradeDate": "2026-05-05 00:28:10", + "openPrice": 5814.2, + "closePrice": 5814.96, + "highPrice": 5816.7, + "lowPrice": 5812.27, + "volume": 70488.66, + "changeRate": -0.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21224, + "variety": "黄金", + "tradeDate": "2026-05-05 00:28:10", + "openPrice": 466.6, + "closePrice": 465.97, + "highPrice": 467.18, + "lowPrice": 464.13, + "volume": 14680.36, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19298, + "variety": "黄金", + "tradeDate": "2026-05-05 00:28:08", + "openPrice": 467.49, + "closePrice": 468.11, + "highPrice": 468.98, + "lowPrice": 467.11, + "volume": 37265.4, + "changeRate": 1.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18656, + "variety": "原油", + "tradeDate": "2026-05-05 00:27:55", + "openPrice": 86.5, + "closePrice": 85.56, + "highPrice": 86.9, + "lowPrice": 85.23, + "volume": 95002.17, + "changeRate": 2.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16730, + "variety": "原油", + "tradeDate": "2026-05-05 00:27:53", + "openPrice": 85.55, + "closePrice": 85.46, + "highPrice": 86, + "lowPrice": 84.78, + "volume": 27871.53, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18014, + "variety": "白银", + "tradeDate": "2026-05-05 00:27:53", + "openPrice": 5703.61, + "closePrice": 5703.68, + "highPrice": 5705.05, + "lowPrice": 5703.4, + "volume": 72403.9, + "changeRate": -0.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16088, + "variety": "白银", + "tradeDate": "2026-05-05 00:27:51", + "openPrice": 5690.68, + "closePrice": 5690.06, + "highPrice": 5692.05, + "lowPrice": 5689.32, + "volume": 59642.73, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17372, + "variety": "黄金", + "tradeDate": "2026-05-05 00:27:51", + "openPrice": 456, + "closePrice": 455.06, + "highPrice": 456.64, + "lowPrice": 453.34, + "volume": 49877.98, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15446, + "variety": "黄金", + "tradeDate": "2026-05-05 00:27:49", + "openPrice": 449.64, + "closePrice": 449.12, + "highPrice": 449.66, + "lowPrice": 448.22, + "volume": 25561.95, + "changeRate": -0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14803, + "variety": "原油", + "tradeDate": "2026-05-04 23:01:40", + "openPrice": 82.11, + "closePrice": 82.82, + "highPrice": 83.88, + "lowPrice": 80.19, + "volume": 72755.48, + "changeRate": -1.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14160, + "variety": "白银", + "tradeDate": "2026-05-04 23:01:38", + "openPrice": 5779.31, + "closePrice": 5778.42, + "highPrice": 5779.51, + "lowPrice": 5776.43, + "volume": 76320.1, + "changeRate": 2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13517, + "variety": "黄金", + "tradeDate": "2026-05-04 23:01:36", + "openPrice": 464.07, + "closePrice": 464.85, + "highPrice": 464.86, + "lowPrice": 463.17, + "volume": 95894.17, + "changeRate": -2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12874, + "variety": "原油", + "tradeDate": "2026-05-04 22:54:39", + "openPrice": 83.29, + "closePrice": 82.66, + "highPrice": 84.39, + "lowPrice": 81.82, + "volume": 44834.85, + "changeRate": -0.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12231, + "variety": "白银", + "tradeDate": "2026-05-04 22:54:36", + "openPrice": 5947.83, + "closePrice": 5948.29, + "highPrice": 5948.78, + "lowPrice": 5946.48, + "volume": 26972.95, + "changeRate": -1.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11588, + "variety": "黄金", + "tradeDate": "2026-05-04 22:54:34", + "openPrice": 453.47, + "closePrice": 452.97, + "highPrice": 455.18, + "lowPrice": 452.84, + "volume": 20661.79, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10945, + "variety": "原油", + "tradeDate": "2026-05-04 22:54:05", + "openPrice": 82.8, + "closePrice": 82.2, + "highPrice": 84.09, + "lowPrice": 80.91, + "volume": 71423.89, + "changeRate": -1.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10302, + "variety": "白银", + "tradeDate": "2026-05-04 22:54:03", + "openPrice": 5672.39, + "closePrice": 5672.37, + "highPrice": 5673.15, + "lowPrice": 5671.34, + "volume": 15692.18, + "changeRate": -1.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9659, + "variety": "黄金", + "tradeDate": "2026-05-04 22:54:00", + "openPrice": 468.73, + "closePrice": 468.17, + "highPrice": 469.78, + "lowPrice": 466.61, + "volume": 100880.27, + "changeRate": -1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9016, + "variety": "原油", + "tradeDate": "2026-05-04 22:44:28", + "openPrice": 77.99, + "closePrice": 77.17, + "highPrice": 78.72, + "lowPrice": 77.08, + "volume": 106520.34, + "changeRate": 1.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8801, + "variety": "白银", + "tradeDate": "2026-05-04 22:44:25", + "openPrice": 5659.9, + "closePrice": 5660.42, + "highPrice": 5662.31, + "lowPrice": 5657.94, + "volume": 76912.33, + "changeRate": -1.68, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8586, + "variety": "黄金", + "tradeDate": "2026-05-04 22:44:23", + "openPrice": 450.12, + "closePrice": 450.86, + "highPrice": 451.83, + "lowPrice": 450.02, + "volume": 35792.1, + "changeRate": -2.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8371, + "variety": "原油", + "tradeDate": "2026-05-04 21:55:34", + "openPrice": 76.67, + "closePrice": 77.19, + "highPrice": 78.35, + "lowPrice": 75.07, + "volume": 48074.42, + "changeRate": -1.18, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8156, + "variety": "白银", + "tradeDate": "2026-05-04 21:55:32", + "openPrice": 5665.2, + "closePrice": 5664.22, + "highPrice": 5666.02, + "lowPrice": 5663.18, + "volume": 99046.08, + "changeRate": -0.55, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7941, + "variety": "黄金", + "tradeDate": "2026-05-04 21:55:29", + "openPrice": 456.05, + "closePrice": 456.75, + "highPrice": 457.54, + "lowPrice": 456, + "volume": 102277.52, + "changeRate": 2.54, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7726, + "variety": "原油", + "tradeDate": "2026-05-04 21:07:31", + "openPrice": 79.28, + "closePrice": 78.34, + "highPrice": 80.43, + "lowPrice": 77.45, + "volume": 44355.54, + "changeRate": 1.98, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7511, + "variety": "白银", + "tradeDate": "2026-05-04 21:07:28", + "openPrice": 5690.53, + "closePrice": 5691.28, + "highPrice": 5691.62, + "lowPrice": 5690.11, + "volume": 10838.28, + "changeRate": 1.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7296, + "variety": "黄金", + "tradeDate": "2026-05-04 21:07:26", + "openPrice": 455.36, + "closePrice": 454.63, + "highPrice": 456.5, + "lowPrice": 454.17, + "volume": 85583.55, + "changeRate": -1.71, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7081, + "variety": "原油", + "tradeDate": "2026-05-04 21:01:12", + "openPrice": 78.85, + "closePrice": 78.09, + "highPrice": 79.62, + "lowPrice": 77.95, + "volume": 104305.25, + "changeRate": -1.65, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6866, + "variety": "白银", + "tradeDate": "2026-05-04 21:01:10", + "openPrice": 5863.02, + "closePrice": 5863.88, + "highPrice": 5864.24, + "lowPrice": 5862.66, + "volume": 71860.62, + "changeRate": 2.48, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6651, + "variety": "黄金", + "tradeDate": "2026-05-04 21:01:08", + "openPrice": 455.43, + "closePrice": 456.29, + "highPrice": 456.83, + "lowPrice": 455.03, + "volume": 66371.52, + "changeRate": -0.63, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6436, + "variety": "原油", + "tradeDate": "2026-05-04 21:00:34", + "openPrice": 77.94, + "closePrice": 77.65, + "highPrice": 78.08, + "lowPrice": 76.4, + "volume": 70904.39, + "changeRate": 0.51, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6221, + "variety": "白银", + "tradeDate": "2026-05-04 21:00:32", + "openPrice": 5690.33, + "closePrice": 5690.85, + "highPrice": 5692.38, + "lowPrice": 5689.75, + "volume": 71129.54, + "changeRate": 0.07, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6006, + "variety": "黄金", + "tradeDate": "2026-05-04 21:00:29", + "openPrice": 460.33, + "closePrice": 459.38, + "highPrice": 461.66, + "lowPrice": 458.4, + "volume": 26591.93, + "changeRate": 1.28, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5791, + "variety": "原油", + "tradeDate": "2026-05-04 20:58:41", + "openPrice": 77.58, + "closePrice": 78.52, + "highPrice": 79.38, + "lowPrice": 76.95, + "volume": 18112.8, + "changeRate": 1.45, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5576, + "variety": "白银", + "tradeDate": "2026-05-04 20:58:39", + "openPrice": 5716.53, + "closePrice": 5716.47, + "highPrice": 5717.18, + "lowPrice": 5715.07, + "volume": 45597.47, + "changeRate": 2.26, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5361, + "variety": "黄金", + "tradeDate": "2026-05-04 20:58:36", + "openPrice": 451.89, + "closePrice": 452.82, + "highPrice": 454.57, + "lowPrice": 451.68, + "volume": 60834.15, + "changeRate": 2.16, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5146, + "variety": "原油", + "tradeDate": "2026-05-04 20:45:17", + "openPrice": 75.93, + "closePrice": 75.32, + "highPrice": 77.02, + "lowPrice": 74.88, + "volume": 94129.38, + "changeRate": 1.22, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4931, + "variety": "白银", + "tradeDate": "2026-05-04 20:45:15", + "openPrice": 5853.67, + "closePrice": 5852.68, + "highPrice": 5855.33, + "lowPrice": 5851.38, + "volume": 79305.85, + "changeRate": 1.33, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4716, + "variety": "黄金", + "tradeDate": "2026-05-04 20:45:13", + "openPrice": 450.61, + "closePrice": 450.77, + "highPrice": 452.39, + "lowPrice": 450.3, + "volume": 35734.68, + "changeRate": -0.9, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4501, + "variety": "原油", + "tradeDate": "2026-05-04 20:44:43", + "openPrice": 80.13, + "closePrice": 79.37, + "highPrice": 80.44, + "lowPrice": 77.46, + "volume": 32000.97, + "changeRate": 0.34, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4286, + "variety": "白银", + "tradeDate": "2026-05-04 20:44:41", + "openPrice": 5890.76, + "closePrice": 5890.84, + "highPrice": 5890.94, + "lowPrice": 5889.69, + "volume": 36903.55, + "changeRate": 0.35, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4071, + "variety": "黄金", + "tradeDate": "2026-05-04 20:44:38", + "openPrice": 449.77, + "closePrice": 449.39, + "highPrice": 450.56, + "lowPrice": 448.23, + "volume": 22696.57, + "changeRate": -2.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3856, + "variety": "原油", + "tradeDate": "2026-05-04 20:18:32", + "openPrice": 75.51, + "closePrice": 75.67, + "highPrice": 77.66, + "lowPrice": 73.99, + "volume": 39345.37, + "changeRate": 0.57, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3641, + "variety": "白银", + "tradeDate": "2026-05-04 20:18:30", + "openPrice": 5829.62, + "closePrice": 5829.33, + "highPrice": 5831.01, + "lowPrice": 5828.92, + "volume": 33898.76, + "changeRate": -1.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3426, + "variety": "黄金", + "tradeDate": "2026-05-04 20:18:27", + "openPrice": 443.96, + "closePrice": 443.9, + "highPrice": 445.54, + "lowPrice": 443.34, + "volume": 67724.02, + "changeRate": 1.48, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3211, + "variety": "原油", + "tradeDate": "2026-05-04 20:09:57", + "openPrice": 80.29, + "closePrice": 79.87, + "highPrice": 81.64, + "lowPrice": 79.41, + "volume": 17973.8, + "changeRate": 0.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2996, + "variety": "白银", + "tradeDate": "2026-05-04 20:09:55", + "openPrice": 5851.48, + "closePrice": 5851.42, + "highPrice": 5852.6, + "lowPrice": 5849.84, + "volume": 77581.67, + "changeRate": 2.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2781, + "variety": "黄金", + "tradeDate": "2026-05-04 20:09:53", + "openPrice": 455.88, + "closePrice": 456.16, + "highPrice": 457.48, + "lowPrice": 455.47, + "volume": 61870.55, + "changeRate": -1.16, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2566, + "variety": "原油", + "tradeDate": "2026-05-04 20:02:20", + "openPrice": 78.11, + "closePrice": 77.21, + "highPrice": 79.34, + "lowPrice": 75.24, + "volume": 59427.74, + "changeRate": 0.02, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2351, + "variety": "白银", + "tradeDate": "2026-05-04 20:02:18", + "openPrice": 5841.94, + "closePrice": 5841.05, + "highPrice": 5843.46, + "lowPrice": 5840.71, + "volume": 25713.72, + "changeRate": 1.15, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2136, + "variety": "黄金", + "tradeDate": "2026-05-04 20:02:15", + "openPrice": 444.75, + "closePrice": 443.89, + "highPrice": 446.28, + "lowPrice": 443.13, + "volume": 76790.43, + "changeRate": 2.56, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1922, + "variety": "原油", + "tradeDate": "2026-05-04 15:22:09", + "openPrice": 77.39, + "closePrice": 76.59, + "highPrice": 79.07, + "lowPrice": 75.22, + "volume": 88970.04, + "changeRate": -1.21, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1858, + "variety": "白银", + "tradeDate": "2026-05-04 15:22:06", + "openPrice": 5728.81, + "closePrice": 5729.28, + "highPrice": 5729.65, + "lowPrice": 5728.65, + "volume": 43910.09, + "changeRate": 1.23, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1794, + "variety": "黄金", + "tradeDate": "2026-05-04 15:22:04", + "openPrice": 454.02, + "closePrice": 453.72, + "highPrice": 455.92, + "lowPrice": 453.11, + "volume": 33044.84, + "changeRate": 2.42, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1730, + "variety": "原油", + "tradeDate": "2026-05-04 14:11:47", + "openPrice": 74.34, + "closePrice": 74.64, + "highPrice": 75.63, + "lowPrice": 73.03, + "volume": 72747.14, + "changeRate": -0.85, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1686, + "variety": "白银", + "tradeDate": "2026-05-04 14:11:45", + "openPrice": 5919.14, + "closePrice": 5919.24, + "highPrice": 5920.2, + "lowPrice": 5917.63, + "volume": 57763.92, + "changeRate": -2.18, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1642, + "variety": "黄金", + "tradeDate": "2026-05-04 14:11:43", + "openPrice": 456.63, + "closePrice": 457.53, + "highPrice": 457.63, + "lowPrice": 455.55, + "volume": 23550.6, + "changeRate": -1.78, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1598, + "variety": "原油", + "tradeDate": "2026-05-04 11:33:41", + "openPrice": 77.18, + "closePrice": 76.81, + "highPrice": 78.22, + "lowPrice": 76.66, + "volume": 17248.55, + "changeRate": -2.45, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1554, + "variety": "白银", + "tradeDate": "2026-05-04 11:33:38", + "openPrice": 5692.41, + "closePrice": 5693.24, + "highPrice": 5693.74, + "lowPrice": 5691.9, + "volume": 56231.18, + "changeRate": -1.81, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1510, + "variety": "黄金", + "tradeDate": "2026-05-04 11:33:36", + "openPrice": 454.76, + "closePrice": 454.59, + "highPrice": 456.64, + "lowPrice": 454.56, + "volume": 46643.96, + "changeRate": -0.56, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1466, + "variety": "原油", + "tradeDate": "2026-05-04 11:23:02", + "openPrice": 77.67, + "closePrice": 78.38, + "highPrice": 79.9, + "lowPrice": 76.54, + "volume": 85537.27, + "changeRate": -0.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1037, + "variety": "白银", + "tradeDate": "2026-05-04 11:23:00", + "openPrice": 5844.62, + "closePrice": 5844.7, + "highPrice": 5846.25, + "lowPrice": 5843.59, + "volume": 37073.29, + "changeRate": 0.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 608, + "variety": "黄金", + "tradeDate": "2026-05-04 11:22:58", + "openPrice": 462.51, + "closePrice": 463.43, + "highPrice": 464.93, + "lowPrice": 462.36, + "volume": 103326.65, + "changeRate": 0.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 179, + "variety": "原油", + "tradeDate": "2026-05-04 11:17:46", + "openPrice": 76.13, + "closePrice": 76.74, + "highPrice": 78.12, + "lowPrice": 74.31, + "volume": 20651.35, + "changeRate": 0.47, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 115, + "variety": "白银", + "tradeDate": "2026-05-04 11:17:44", + "openPrice": 5717.87, + "closePrice": 5718.29, + "highPrice": 5718.71, + "lowPrice": 5716.83, + "volume": 59333.92, + "changeRate": -0.46, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 51, + "variety": "黄金", + "tradeDate": "2026-05-04 11:17:41", + "openPrice": 455.54, + "closePrice": 455.66, + "highPrice": 457.07, + "lowPrice": 455.37, + "volume": 25196.94, + "changeRate": -1.31, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28285, + "variety": "原油", + "tradeDate": "2026-05-04 00:36:22", + "openPrice": 86.4, + "closePrice": 85.6, + "highPrice": 87, + "lowPrice": 84.22, + "volume": 98894.98, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27643, + "variety": "白银", + "tradeDate": "2026-05-04 00:36:19", + "openPrice": 5909.34, + "closePrice": 5909.68, + "highPrice": 5909.86, + "lowPrice": 5909.29, + "volume": 40128.77, + "changeRate": 0.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27001, + "variety": "黄金", + "tradeDate": "2026-05-04 00:36:17", + "openPrice": 455.22, + "closePrice": 455, + "highPrice": 457.2, + "lowPrice": 453.98, + "volume": 39012.03, + "changeRate": 0.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26359, + "variety": "原油", + "tradeDate": "2026-05-04 00:30:03", + "openPrice": 82.56, + "closePrice": 82.34, + "highPrice": 83.28, + "lowPrice": 81.01, + "volume": 59372.11, + "changeRate": -2.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25717, + "variety": "白银", + "tradeDate": "2026-05-04 00:30:01", + "openPrice": 5817.24, + "closePrice": 5818.24, + "highPrice": 5819.21, + "lowPrice": 5816.9, + "volume": 100338.89, + "changeRate": 2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25075, + "variety": "黄金", + "tradeDate": "2026-05-04 00:29:59", + "openPrice": 449.14, + "closePrice": 449.96, + "highPrice": 450.13, + "lowPrice": 448.51, + "volume": 57686.96, + "changeRate": 1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24433, + "variety": "原油", + "tradeDate": "2026-05-04 00:29:44", + "openPrice": 84.1, + "closePrice": 83.56, + "highPrice": 85.9, + "lowPrice": 83.5, + "volume": 86328.35, + "changeRate": -1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23791, + "variety": "白银", + "tradeDate": "2026-05-04 00:29:42", + "openPrice": 5675.17, + "closePrice": 5675.56, + "highPrice": 5676.09, + "lowPrice": 5673.65, + "volume": 28884.06, + "changeRate": 2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23149, + "variety": "黄金", + "tradeDate": "2026-05-04 00:29:40", + "openPrice": 457.03, + "closePrice": 457.28, + "highPrice": 457.43, + "lowPrice": 456.34, + "volume": 59549.34, + "changeRate": 1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22507, + "variety": "原油", + "tradeDate": "2026-05-04 00:28:14", + "openPrice": 82.38, + "closePrice": 82.26, + "highPrice": 82.95, + "lowPrice": 80.52, + "volume": 22574.32, + "changeRate": -2.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20581, + "variety": "原油", + "tradeDate": "2026-05-04 00:28:13", + "openPrice": 85.68, + "closePrice": 85.2, + "highPrice": 87.36, + "lowPrice": 84.11, + "volume": 45354.1, + "changeRate": -1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21865, + "variety": "白银", + "tradeDate": "2026-05-04 00:28:12", + "openPrice": 5741.57, + "closePrice": 5742.09, + "highPrice": 5742.81, + "lowPrice": 5740.04, + "volume": 90116.42, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19939, + "variety": "白银", + "tradeDate": "2026-05-04 00:28:10", + "openPrice": 5839.87, + "closePrice": 5839.41, + "highPrice": 5840.31, + "lowPrice": 5838.48, + "volume": 91210.13, + "changeRate": -2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21223, + "variety": "黄金", + "tradeDate": "2026-05-04 00:28:10", + "openPrice": 450.82, + "closePrice": 450.79, + "highPrice": 452.15, + "lowPrice": 449.33, + "volume": 26562.21, + "changeRate": -0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19297, + "variety": "黄金", + "tradeDate": "2026-05-04 00:28:08", + "openPrice": 466.59, + "closePrice": 466.61, + "highPrice": 468.48, + "lowPrice": 465.31, + "volume": 39229.65, + "changeRate": 0.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18655, + "variety": "原油", + "tradeDate": "2026-05-04 00:27:55", + "openPrice": 82.45, + "closePrice": 81.49, + "highPrice": 82.56, + "lowPrice": 80.8, + "volume": 62144.66, + "changeRate": 2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16729, + "variety": "原油", + "tradeDate": "2026-05-04 00:27:53", + "openPrice": 80.99, + "closePrice": 81.36, + "highPrice": 82.43, + "lowPrice": 79.55, + "volume": 63271.85, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18013, + "variety": "白银", + "tradeDate": "2026-05-04 00:27:53", + "openPrice": 5939.19, + "closePrice": 5939.95, + "highPrice": 5940.98, + "lowPrice": 5938.89, + "volume": 55316.28, + "changeRate": 1.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16087, + "variety": "白银", + "tradeDate": "2026-05-04 00:27:51", + "openPrice": 5825.86, + "closePrice": 5825.57, + "highPrice": 5827.15, + "lowPrice": 5824.04, + "volume": 61721.74, + "changeRate": 2.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17371, + "variety": "黄金", + "tradeDate": "2026-05-04 00:27:51", + "openPrice": 452.84, + "closePrice": 453.69, + "highPrice": 455.48, + "lowPrice": 451.91, + "volume": 101117.88, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15445, + "variety": "黄金", + "tradeDate": "2026-05-04 00:27:49", + "openPrice": 460.35, + "closePrice": 459.77, + "highPrice": 460.79, + "lowPrice": 458.04, + "volume": 104467.26, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14802, + "variety": "原油", + "tradeDate": "2026-05-01 23:01:40", + "openPrice": 81.91, + "closePrice": 81.68, + "highPrice": 82.88, + "lowPrice": 80.15, + "volume": 58219.59, + "changeRate": -2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14159, + "variety": "白银", + "tradeDate": "2026-05-01 23:01:38", + "openPrice": 5783.03, + "closePrice": 5782.38, + "highPrice": 5783.29, + "lowPrice": 5782.24, + "volume": 52655.76, + "changeRate": -0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13516, + "variety": "黄金", + "tradeDate": "2026-05-01 23:01:36", + "openPrice": 458.82, + "closePrice": 458.22, + "highPrice": 460.03, + "lowPrice": 457.85, + "volume": 53878.09, + "changeRate": -0.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12873, + "variety": "原油", + "tradeDate": "2026-05-01 22:54:39", + "openPrice": 83.85, + "closePrice": 82.98, + "highPrice": 85.13, + "lowPrice": 82.28, + "volume": 40141.71, + "changeRate": 0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12230, + "variety": "白银", + "tradeDate": "2026-05-01 22:54:36", + "openPrice": 5825.63, + "closePrice": 5824.94, + "highPrice": 5825.98, + "lowPrice": 5823.56, + "volume": 30912.5, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11587, + "variety": "黄金", + "tradeDate": "2026-05-01 22:54:34", + "openPrice": 465.58, + "closePrice": 466.39, + "highPrice": 466.67, + "lowPrice": 465.27, + "volume": 21090.52, + "changeRate": -3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10944, + "variety": "原油", + "tradeDate": "2026-05-01 22:54:05", + "openPrice": 81.56, + "closePrice": 82, + "highPrice": 82.37, + "lowPrice": 79.59, + "volume": 79237.68, + "changeRate": 0.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10301, + "variety": "白银", + "tradeDate": "2026-05-01 22:54:03", + "openPrice": 5798.45, + "closePrice": 5798.21, + "highPrice": 5798.98, + "lowPrice": 5797.28, + "volume": 71616.8, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9658, + "variety": "黄金", + "tradeDate": "2026-05-01 22:54:00", + "openPrice": 458.5, + "closePrice": 457.96, + "highPrice": 459.19, + "lowPrice": 456.56, + "volume": 93577.64, + "changeRate": -0.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9015, + "variety": "原油", + "tradeDate": "2026-05-01 22:44:28", + "openPrice": 79.1, + "closePrice": 78.8, + "highPrice": 79.65, + "lowPrice": 78.72, + "volume": 14223.87, + "changeRate": 2.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8800, + "variety": "白银", + "tradeDate": "2026-05-01 22:44:25", + "openPrice": 5737.79, + "closePrice": 5737.75, + "highPrice": 5739.77, + "lowPrice": 5735.83, + "volume": 67481.1, + "changeRate": -0.61, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8585, + "variety": "黄金", + "tradeDate": "2026-05-01 22:44:23", + "openPrice": 445.51, + "closePrice": 445.49, + "highPrice": 446.8, + "lowPrice": 444.54, + "volume": 105043.79, + "changeRate": 2.24, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8370, + "variety": "原油", + "tradeDate": "2026-05-01 21:55:34", + "openPrice": 78.49, + "closePrice": 78.92, + "highPrice": 80.77, + "lowPrice": 76.73, + "volume": 60291.76, + "changeRate": 1.37, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8155, + "variety": "白银", + "tradeDate": "2026-05-01 21:55:32", + "openPrice": 5942.67, + "closePrice": 5941.94, + "highPrice": 5943.38, + "lowPrice": 5940.43, + "volume": 101795.1, + "changeRate": 2.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7940, + "variety": "黄金", + "tradeDate": "2026-05-01 21:55:29", + "openPrice": 442.89, + "closePrice": 443.64, + "highPrice": 444.24, + "lowPrice": 440.92, + "volume": 80675.28, + "changeRate": 1.18, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7725, + "variety": "原油", + "tradeDate": "2026-05-01 21:07:31", + "openPrice": 78.05, + "closePrice": 77.58, + "highPrice": 78.23, + "lowPrice": 76.48, + "volume": 84222.33, + "changeRate": 0.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7510, + "variety": "白银", + "tradeDate": "2026-05-01 21:07:28", + "openPrice": 5681.35, + "closePrice": 5682.04, + "highPrice": 5682.13, + "lowPrice": 5680.12, + "volume": 75519.76, + "changeRate": 2.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7295, + "variety": "黄金", + "tradeDate": "2026-05-01 21:07:26", + "openPrice": 457.67, + "closePrice": 458.42, + "highPrice": 459.63, + "lowPrice": 456.86, + "volume": 83332.96, + "changeRate": -2.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7080, + "variety": "原油", + "tradeDate": "2026-05-01 21:01:12", + "openPrice": 76.4, + "closePrice": 76.77, + "highPrice": 77.57, + "lowPrice": 74.45, + "volume": 94234.82, + "changeRate": -1.76, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6865, + "variety": "白银", + "tradeDate": "2026-05-01 21:01:10", + "openPrice": 5740.28, + "closePrice": 5740.94, + "highPrice": 5742.05, + "lowPrice": 5738.5, + "volume": 98619.14, + "changeRate": 2.22, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6650, + "variety": "黄金", + "tradeDate": "2026-05-01 21:01:08", + "openPrice": 452.55, + "closePrice": 453.49, + "highPrice": 454.55, + "lowPrice": 451.62, + "volume": 59326.09, + "changeRate": -2.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6435, + "variety": "原油", + "tradeDate": "2026-05-01 21:00:34", + "openPrice": 80.31, + "closePrice": 79.42, + "highPrice": 82.23, + "lowPrice": 77.68, + "volume": 35389.19, + "changeRate": -2.87, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6220, + "variety": "白银", + "tradeDate": "2026-05-01 21:00:32", + "openPrice": 5886.33, + "closePrice": 5886.87, + "highPrice": 5887.9, + "lowPrice": 5884.36, + "volume": 97661.71, + "changeRate": -0.55, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6005, + "variety": "黄金", + "tradeDate": "2026-05-01 21:00:29", + "openPrice": 448.95, + "closePrice": 449.47, + "highPrice": 450.51, + "lowPrice": 448.51, + "volume": 19971.94, + "changeRate": -1.42, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5790, + "variety": "原油", + "tradeDate": "2026-05-01 20:58:41", + "openPrice": 79.09, + "closePrice": 79.86, + "highPrice": 81.58, + "lowPrice": 78.5, + "volume": 81289.92, + "changeRate": -1.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5575, + "variety": "白银", + "tradeDate": "2026-05-01 20:58:39", + "openPrice": 5755.37, + "closePrice": 5755.24, + "highPrice": 5756.8, + "lowPrice": 5754.75, + "volume": 83252.81, + "changeRate": -0.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5360, + "variety": "黄金", + "tradeDate": "2026-05-01 20:58:36", + "openPrice": 458.28, + "closePrice": 457.74, + "highPrice": 459.93, + "lowPrice": 457.36, + "volume": 69660.24, + "changeRate": 2.14, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5145, + "variety": "原油", + "tradeDate": "2026-05-01 20:45:17", + "openPrice": 76.94, + "closePrice": 77.88, + "highPrice": 77.97, + "lowPrice": 75.83, + "volume": 81832.16, + "changeRate": -0.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4930, + "variety": "白银", + "tradeDate": "2026-05-01 20:45:15", + "openPrice": 5758.11, + "closePrice": 5757.87, + "highPrice": 5760.05, + "lowPrice": 5756.91, + "volume": 82524.34, + "changeRate": 0.24, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4715, + "variety": "黄金", + "tradeDate": "2026-05-01 20:45:13", + "openPrice": 448.89, + "closePrice": 449.86, + "highPrice": 450.62, + "lowPrice": 447.3, + "volume": 47698.01, + "changeRate": 2.5, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4500, + "variety": "原油", + "tradeDate": "2026-05-01 20:44:43", + "openPrice": 80.32, + "closePrice": 79.43, + "highPrice": 81.52, + "lowPrice": 77.62, + "volume": 29719.12, + "changeRate": -0.99, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4285, + "variety": "白银", + "tradeDate": "2026-05-01 20:44:41", + "openPrice": 5754.51, + "closePrice": 5755.44, + "highPrice": 5757.14, + "lowPrice": 5753.52, + "volume": 92863.14, + "changeRate": 0.9, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4070, + "variety": "黄金", + "tradeDate": "2026-05-01 20:44:38", + "openPrice": 444.65, + "closePrice": 445.17, + "highPrice": 446.6, + "lowPrice": 443.08, + "volume": 104329.94, + "changeRate": -1.84, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3855, + "variety": "原油", + "tradeDate": "2026-05-01 20:18:32", + "openPrice": 79.44, + "closePrice": 79.66, + "highPrice": 81.3, + "lowPrice": 77.89, + "volume": 57760.72, + "changeRate": -1.33, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3640, + "variety": "白银", + "tradeDate": "2026-05-01 20:18:30", + "openPrice": 5658.03, + "closePrice": 5658.98, + "highPrice": 5660.01, + "lowPrice": 5657.43, + "volume": 76283.29, + "changeRate": 1.79, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3425, + "variety": "黄金", + "tradeDate": "2026-05-01 20:18:27", + "openPrice": 460.47, + "closePrice": 461.36, + "highPrice": 463.04, + "lowPrice": 459.82, + "volume": 54313.87, + "changeRate": 0.68, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3210, + "variety": "原油", + "tradeDate": "2026-05-01 20:09:57", + "openPrice": 76.29, + "closePrice": 75.47, + "highPrice": 77.89, + "lowPrice": 75.33, + "volume": 72968.74, + "changeRate": -0.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2995, + "variety": "白银", + "tradeDate": "2026-05-01 20:09:55", + "openPrice": 5727.08, + "closePrice": 5727.97, + "highPrice": 5729.54, + "lowPrice": 5726.87, + "volume": 85429.45, + "changeRate": -1.97, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2780, + "variety": "黄金", + "tradeDate": "2026-05-01 20:09:53", + "openPrice": 446.78, + "closePrice": 446.94, + "highPrice": 448.68, + "lowPrice": 445.41, + "volume": 34092.77, + "changeRate": -2.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2565, + "variety": "原油", + "tradeDate": "2026-05-01 20:02:20", + "openPrice": 74.76, + "closePrice": 75.62, + "highPrice": 76.35, + "lowPrice": 73.57, + "volume": 46902.97, + "changeRate": -0.84, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2350, + "variety": "白银", + "tradeDate": "2026-05-01 20:02:18", + "openPrice": 5835.82, + "closePrice": 5836.43, + "highPrice": 5837.21, + "lowPrice": 5835.79, + "volume": 54833.48, + "changeRate": -0.48, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2135, + "variety": "黄金", + "tradeDate": "2026-05-01 20:02:15", + "openPrice": 449.2, + "closePrice": 448.68, + "highPrice": 451.12, + "lowPrice": 447.35, + "volume": 79799.86, + "changeRate": 0.48, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1921, + "variety": "原油", + "tradeDate": "2026-05-01 15:22:09", + "openPrice": 75.57, + "closePrice": 76.38, + "highPrice": 77.02, + "lowPrice": 74.35, + "volume": 28902.63, + "changeRate": -2.97, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1857, + "variety": "白银", + "tradeDate": "2026-05-01 15:22:06", + "openPrice": 5909.17, + "closePrice": 5908.71, + "highPrice": 5909.19, + "lowPrice": 5907.61, + "volume": 56993.99, + "changeRate": 2.28, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1793, + "variety": "黄金", + "tradeDate": "2026-05-01 15:22:04", + "openPrice": 460.56, + "closePrice": 460.57, + "highPrice": 462.48, + "lowPrice": 460.46, + "volume": 97722.9, + "changeRate": -1.77, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1729, + "variety": "原油", + "tradeDate": "2026-05-01 14:11:47", + "openPrice": 75.54, + "closePrice": 75.53, + "highPrice": 75.9, + "lowPrice": 75.14, + "volume": 15829.33, + "changeRate": 0.05, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1685, + "variety": "白银", + "tradeDate": "2026-05-01 14:11:45", + "openPrice": 5784.15, + "closePrice": 5783.38, + "highPrice": 5784.92, + "lowPrice": 5781.87, + "volume": 60095.78, + "changeRate": -1.99, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1641, + "variety": "黄金", + "tradeDate": "2026-05-01 14:11:43", + "openPrice": 457.36, + "closePrice": 456.38, + "highPrice": 458.85, + "lowPrice": 454.48, + "volume": 98352.84, + "changeRate": 1.33, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1597, + "variety": "原油", + "tradeDate": "2026-05-01 11:33:41", + "openPrice": 74.99, + "closePrice": 75.55, + "highPrice": 76.3, + "lowPrice": 74.9, + "volume": 60404.35, + "changeRate": -0.67, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1553, + "variety": "白银", + "tradeDate": "2026-05-01 11:33:38", + "openPrice": 5885.38, + "closePrice": 5885.53, + "highPrice": 5886.57, + "lowPrice": 5883.88, + "volume": 15443.55, + "changeRate": 0.05, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1509, + "variety": "黄金", + "tradeDate": "2026-05-01 11:33:36", + "openPrice": 455.37, + "closePrice": 454.78, + "highPrice": 456.96, + "lowPrice": 452.88, + "volume": 99568.82, + "changeRate": 2.06, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1465, + "variety": "原油", + "tradeDate": "2026-05-01 11:23:02", + "openPrice": 79.65, + "closePrice": 80.2, + "highPrice": 81.45, + "lowPrice": 79.58, + "volume": 70274.57, + "changeRate": 2.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1036, + "variety": "白银", + "tradeDate": "2026-05-01 11:23:00", + "openPrice": 5722.36, + "closePrice": 5722.07, + "highPrice": 5722.79, + "lowPrice": 5721.89, + "volume": 60416.19, + "changeRate": 2.65, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 607, + "variety": "黄金", + "tradeDate": "2026-05-01 11:22:58", + "openPrice": 452.09, + "closePrice": 453.07, + "highPrice": 453.81, + "lowPrice": 450.62, + "volume": 14464.25, + "changeRate": -1.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 178, + "variety": "原油", + "tradeDate": "2026-05-01 11:17:46", + "openPrice": 75.77, + "closePrice": 76.67, + "highPrice": 77.85, + "lowPrice": 75.06, + "volume": 52749.24, + "changeRate": -2.59, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 114, + "variety": "白银", + "tradeDate": "2026-05-01 11:17:44", + "openPrice": 5917.85, + "closePrice": 5917.5, + "highPrice": 5918.32, + "lowPrice": 5916.7, + "volume": 96964.78, + "changeRate": -0.31, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 50, + "variety": "黄金", + "tradeDate": "2026-05-01 11:17:41", + "openPrice": 445.63, + "closePrice": 446.36, + "highPrice": 447.66, + "lowPrice": 445.53, + "volume": 100021.77, + "changeRate": -1.89, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28284, + "variety": "原油", + "tradeDate": "2026-05-01 00:36:22", + "openPrice": 82.31, + "closePrice": 82.01, + "highPrice": 83.49, + "lowPrice": 81.06, + "volume": 29440.72, + "changeRate": -0.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27642, + "variety": "白银", + "tradeDate": "2026-05-01 00:36:19", + "openPrice": 5682.7, + "closePrice": 5683.15, + "highPrice": 5684.26, + "lowPrice": 5681.15, + "volume": 35023.44, + "changeRate": 1.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27000, + "variety": "黄金", + "tradeDate": "2026-05-01 00:36:17", + "openPrice": 465.38, + "closePrice": 465.13, + "highPrice": 465.86, + "lowPrice": 464.83, + "volume": 76166.35, + "changeRate": -2.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26358, + "variety": "原油", + "tradeDate": "2026-05-01 00:30:03", + "openPrice": 83.23, + "closePrice": 82.72, + "highPrice": 84.05, + "lowPrice": 81.1, + "volume": 88073.22, + "changeRate": -0.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25716, + "variety": "白银", + "tradeDate": "2026-05-01 00:30:01", + "openPrice": 5675.91, + "closePrice": 5676.71, + "highPrice": 5678.38, + "lowPrice": 5674.93, + "volume": 29760.94, + "changeRate": 0.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25074, + "variety": "黄金", + "tradeDate": "2026-05-01 00:29:59", + "openPrice": 458.34, + "closePrice": 459.31, + "highPrice": 459.46, + "lowPrice": 456.96, + "volume": 82495.66, + "changeRate": -1.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24432, + "variety": "原油", + "tradeDate": "2026-05-01 00:29:44", + "openPrice": 84.05, + "closePrice": 84.16, + "highPrice": 84.47, + "lowPrice": 82.36, + "volume": 14592.64, + "changeRate": 2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23790, + "variety": "白银", + "tradeDate": "2026-05-01 00:29:42", + "openPrice": 5948.49, + "closePrice": 5948.07, + "highPrice": 5948.85, + "lowPrice": 5946.54, + "volume": 99664.35, + "changeRate": -1.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23148, + "variety": "黄金", + "tradeDate": "2026-05-01 00:29:40", + "openPrice": 467.46, + "closePrice": 466.52, + "highPrice": 469.34, + "lowPrice": 465.88, + "volume": 46269.81, + "changeRate": 1.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22506, + "variety": "原油", + "tradeDate": "2026-05-01 00:28:14", + "openPrice": 85.07, + "closePrice": 85.95, + "highPrice": 87.81, + "lowPrice": 84.11, + "volume": 54312.45, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20580, + "variety": "原油", + "tradeDate": "2026-05-01 00:28:13", + "openPrice": 86.41, + "closePrice": 85.73, + "highPrice": 86.53, + "lowPrice": 84.22, + "volume": 62305.73, + "changeRate": -2.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21864, + "variety": "白银", + "tradeDate": "2026-05-01 00:28:12", + "openPrice": 5874.58, + "closePrice": 5874.68, + "highPrice": 5874.83, + "lowPrice": 5873.89, + "volume": 85268.82, + "changeRate": 2.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19938, + "variety": "白银", + "tradeDate": "2026-05-01 00:28:10", + "openPrice": 5734.34, + "closePrice": 5734.82, + "highPrice": 5735.63, + "lowPrice": 5732.59, + "volume": 60822.29, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21222, + "variety": "黄金", + "tradeDate": "2026-05-01 00:28:10", + "openPrice": 460.72, + "closePrice": 460.16, + "highPrice": 460.75, + "lowPrice": 458.78, + "volume": 38869.76, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19296, + "variety": "黄金", + "tradeDate": "2026-05-01 00:28:08", + "openPrice": 452.83, + "closePrice": 452.11, + "highPrice": 454.43, + "lowPrice": 451.24, + "volume": 18568.74, + "changeRate": -0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18654, + "variety": "原油", + "tradeDate": "2026-05-01 00:27:55", + "openPrice": 81.37, + "closePrice": 82.31, + "highPrice": 82.42, + "lowPrice": 80.86, + "volume": 47787.71, + "changeRate": -0.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16728, + "variety": "原油", + "tradeDate": "2026-05-01 00:27:53", + "openPrice": 82.24, + "closePrice": 82.78, + "highPrice": 83.41, + "lowPrice": 81.4, + "volume": 93079.72, + "changeRate": -1.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18012, + "variety": "白银", + "tradeDate": "2026-05-01 00:27:53", + "openPrice": 5937.13, + "closePrice": 5937.63, + "highPrice": 5939.29, + "lowPrice": 5936.74, + "volume": 93150.32, + "changeRate": -1.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16086, + "variety": "白银", + "tradeDate": "2026-05-01 00:27:51", + "openPrice": 5845.09, + "closePrice": 5845.58, + "highPrice": 5846.76, + "lowPrice": 5844.73, + "volume": 21963.35, + "changeRate": 1.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17370, + "variety": "黄金", + "tradeDate": "2026-05-01 00:27:51", + "openPrice": 459.89, + "closePrice": 459.28, + "highPrice": 461.04, + "lowPrice": 458.5, + "volume": 56947.55, + "changeRate": 0.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15444, + "variety": "黄金", + "tradeDate": "2026-05-01 00:27:49", + "openPrice": 465.3, + "closePrice": 465.98, + "highPrice": 467.6, + "lowPrice": 463.55, + "volume": 23595.07, + "changeRate": -0.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14801, + "variety": "原油", + "tradeDate": "2026-04-30 23:01:40", + "openPrice": 82.98, + "closePrice": 83.02, + "highPrice": 83.44, + "lowPrice": 81.27, + "volume": 28179.74, + "changeRate": -2.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14158, + "variety": "白银", + "tradeDate": "2026-04-30 23:01:38", + "openPrice": 5917.44, + "closePrice": 5917.19, + "highPrice": 5918.77, + "lowPrice": 5916.94, + "volume": 18089.86, + "changeRate": 2.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13515, + "variety": "黄金", + "tradeDate": "2026-04-30 23:01:36", + "openPrice": 465.44, + "closePrice": 466.42, + "highPrice": 466.89, + "lowPrice": 465.3, + "volume": 36025.38, + "changeRate": 2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12872, + "variety": "原油", + "tradeDate": "2026-04-30 22:54:39", + "openPrice": 84.84, + "closePrice": 85.65, + "highPrice": 87.23, + "lowPrice": 84.22, + "volume": 105348.48, + "changeRate": 2.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12229, + "variety": "白银", + "tradeDate": "2026-04-30 22:54:36", + "openPrice": 5704.81, + "closePrice": 5705.21, + "highPrice": 5706.89, + "lowPrice": 5703.37, + "volume": 46942.4, + "changeRate": -0.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11586, + "variety": "黄金", + "tradeDate": "2026-04-30 22:54:34", + "openPrice": 455.76, + "closePrice": 454.97, + "highPrice": 457.13, + "lowPrice": 454.93, + "volume": 61898.88, + "changeRate": 2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10943, + "variety": "原油", + "tradeDate": "2026-04-30 22:54:05", + "openPrice": 82.48, + "closePrice": 81.66, + "highPrice": 83.02, + "lowPrice": 81.02, + "volume": 22094.76, + "changeRate": -0.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10300, + "variety": "白银", + "tradeDate": "2026-04-30 22:54:03", + "openPrice": 5738.69, + "closePrice": 5739.34, + "highPrice": 5741.27, + "lowPrice": 5737.9, + "volume": 18134.5, + "changeRate": -2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9657, + "variety": "黄金", + "tradeDate": "2026-04-30 22:54:00", + "openPrice": 458.66, + "closePrice": 458.72, + "highPrice": 459.92, + "lowPrice": 456.98, + "volume": 102369.82, + "changeRate": -2.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9014, + "variety": "原油", + "tradeDate": "2026-04-30 22:44:28", + "openPrice": 78.97, + "closePrice": 78.32, + "highPrice": 80.27, + "lowPrice": 77.46, + "volume": 93698.2, + "changeRate": -1.95, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8799, + "variety": "白银", + "tradeDate": "2026-04-30 22:44:25", + "openPrice": 5873.18, + "closePrice": 5873.22, + "highPrice": 5873.39, + "lowPrice": 5872.92, + "volume": 43610.75, + "changeRate": 0.66, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8584, + "variety": "黄金", + "tradeDate": "2026-04-30 22:44:23", + "openPrice": 457.14, + "closePrice": 457.61, + "highPrice": 458.73, + "lowPrice": 456.12, + "volume": 53149.13, + "changeRate": 0.31, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8369, + "variety": "原油", + "tradeDate": "2026-04-30 21:55:34", + "openPrice": 76.69, + "closePrice": 77.27, + "highPrice": 78.67, + "lowPrice": 75.35, + "volume": 105907.3, + "changeRate": 2.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8154, + "variety": "白银", + "tradeDate": "2026-04-30 21:55:32", + "openPrice": 5801.27, + "closePrice": 5800.58, + "highPrice": 5802.39, + "lowPrice": 5798.86, + "volume": 74701.77, + "changeRate": 1.76, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7939, + "variety": "黄金", + "tradeDate": "2026-04-30 21:55:29", + "openPrice": 459.04, + "closePrice": 459.99, + "highPrice": 460.31, + "lowPrice": 458.83, + "volume": 32057.9, + "changeRate": 2.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7724, + "variety": "原油", + "tradeDate": "2026-04-30 21:07:31", + "openPrice": 78.17, + "closePrice": 78.7, + "highPrice": 79.7, + "lowPrice": 77.25, + "volume": 22186.58, + "changeRate": 0.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7509, + "variety": "白银", + "tradeDate": "2026-04-30 21:07:28", + "openPrice": 5853.14, + "closePrice": 5853.3, + "highPrice": 5855.23, + "lowPrice": 5852.6, + "volume": 15683.01, + "changeRate": 1.04, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7294, + "variety": "黄金", + "tradeDate": "2026-04-30 21:07:26", + "openPrice": 458.46, + "closePrice": 457.58, + "highPrice": 458.97, + "lowPrice": 456.7, + "volume": 51915.22, + "changeRate": 2.26, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7079, + "variety": "原油", + "tradeDate": "2026-04-30 21:01:12", + "openPrice": 77.58, + "closePrice": 76.81, + "highPrice": 78.72, + "lowPrice": 76.38, + "volume": 48183.68, + "changeRate": -2.98, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6864, + "variety": "白银", + "tradeDate": "2026-04-30 21:01:10", + "openPrice": 5668.33, + "closePrice": 5668.77, + "highPrice": 5670.47, + "lowPrice": 5667.76, + "volume": 68251.82, + "changeRate": 2.67, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6649, + "variety": "黄金", + "tradeDate": "2026-04-30 21:01:08", + "openPrice": 451.41, + "closePrice": 452.03, + "highPrice": 453.85, + "lowPrice": 450.77, + "volume": 24889.44, + "changeRate": 2.99, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6434, + "variety": "原油", + "tradeDate": "2026-04-30 21:00:34", + "openPrice": 80.62, + "closePrice": 80.18, + "highPrice": 81.96, + "lowPrice": 78.34, + "volume": 37295.22, + "changeRate": -0.73, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6219, + "variety": "白银", + "tradeDate": "2026-04-30 21:00:32", + "openPrice": 5678.74, + "closePrice": 5679.35, + "highPrice": 5680.65, + "lowPrice": 5677.89, + "volume": 60618, + "changeRate": 0.42, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6004, + "variety": "黄金", + "tradeDate": "2026-04-30 21:00:29", + "openPrice": 455.94, + "closePrice": 455.95, + "highPrice": 457.16, + "lowPrice": 454.25, + "volume": 106322.15, + "changeRate": -2.44, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5789, + "variety": "原油", + "tradeDate": "2026-04-30 20:58:41", + "openPrice": 77.43, + "closePrice": 77.66, + "highPrice": 77.93, + "lowPrice": 77.36, + "volume": 99898.26, + "changeRate": -0.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5574, + "variety": "白银", + "tradeDate": "2026-04-30 20:58:39", + "openPrice": 5782.54, + "closePrice": 5783.06, + "highPrice": 5783.12, + "lowPrice": 5781.97, + "volume": 68373.96, + "changeRate": -0.7, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5359, + "variety": "黄金", + "tradeDate": "2026-04-30 20:58:36", + "openPrice": 462.67, + "closePrice": 462.46, + "highPrice": 464.43, + "lowPrice": 461.92, + "volume": 104114, + "changeRate": 1.77, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5144, + "variety": "原油", + "tradeDate": "2026-04-30 20:45:17", + "openPrice": 78.53, + "closePrice": 78.54, + "highPrice": 79.37, + "lowPrice": 77.46, + "volume": 87561.75, + "changeRate": -2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4929, + "variety": "白银", + "tradeDate": "2026-04-30 20:45:15", + "openPrice": 5744.86, + "closePrice": 5744.49, + "highPrice": 5744.96, + "lowPrice": 5743.64, + "volume": 106761.69, + "changeRate": -0.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4714, + "variety": "黄金", + "tradeDate": "2026-04-30 20:45:13", + "openPrice": 455.59, + "closePrice": 454.93, + "highPrice": 455.94, + "lowPrice": 454.14, + "volume": 17860.74, + "changeRate": 0.41, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4499, + "variety": "原油", + "tradeDate": "2026-04-30 20:44:43", + "openPrice": 75.5, + "closePrice": 76.4, + "highPrice": 76.74, + "lowPrice": 75.02, + "volume": 54643.81, + "changeRate": 2.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4284, + "variety": "白银", + "tradeDate": "2026-04-30 20:44:41", + "openPrice": 5675.81, + "closePrice": 5675, + "highPrice": 5677.38, + "lowPrice": 5673.17, + "volume": 14439.62, + "changeRate": 0.19, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4069, + "variety": "黄金", + "tradeDate": "2026-04-30 20:44:38", + "openPrice": 460.54, + "closePrice": 460.16, + "highPrice": 461.62, + "lowPrice": 458.34, + "volume": 63707.27, + "changeRate": 1.18, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3854, + "variety": "原油", + "tradeDate": "2026-04-30 20:18:32", + "openPrice": 77.82, + "closePrice": 78.44, + "highPrice": 79.36, + "lowPrice": 77.37, + "volume": 70644.07, + "changeRate": 0.57, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3639, + "variety": "白银", + "tradeDate": "2026-04-30 20:18:30", + "openPrice": 5819.56, + "closePrice": 5818.82, + "highPrice": 5821.16, + "lowPrice": 5817.78, + "volume": 83332.19, + "changeRate": 2.07, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3424, + "variety": "黄金", + "tradeDate": "2026-04-30 20:18:27", + "openPrice": 459.89, + "closePrice": 459.32, + "highPrice": 461.24, + "lowPrice": 457.98, + "volume": 61539.26, + "changeRate": -0.69, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3209, + "variety": "原油", + "tradeDate": "2026-04-30 20:09:57", + "openPrice": 77.71, + "closePrice": 77.35, + "highPrice": 78.8, + "lowPrice": 76.23, + "volume": 55399.06, + "changeRate": -2.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2994, + "variety": "白银", + "tradeDate": "2026-04-30 20:09:55", + "openPrice": 5746.47, + "closePrice": 5746.44, + "highPrice": 5747.9, + "lowPrice": 5745.68, + "volume": 42983.82, + "changeRate": 1.73, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2779, + "variety": "黄金", + "tradeDate": "2026-04-30 20:09:53", + "openPrice": 453.54, + "closePrice": 453.65, + "highPrice": 454.77, + "lowPrice": 451.84, + "volume": 71208.96, + "changeRate": -0.85, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2564, + "variety": "原油", + "tradeDate": "2026-04-30 20:02:20", + "openPrice": 78.74, + "closePrice": 78.75, + "highPrice": 79.54, + "lowPrice": 77.35, + "volume": 58294.15, + "changeRate": 0.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2349, + "variety": "白银", + "tradeDate": "2026-04-30 20:02:18", + "openPrice": 5738.77, + "closePrice": 5738.72, + "highPrice": 5739.41, + "lowPrice": 5737.09, + "volume": 85711.17, + "changeRate": 2.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2134, + "variety": "黄金", + "tradeDate": "2026-04-30 20:02:15", + "openPrice": 457.49, + "closePrice": 458.39, + "highPrice": 459.09, + "lowPrice": 456.87, + "volume": 38870.9, + "changeRate": 2.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1920, + "variety": "原油", + "tradeDate": "2026-04-30 15:22:09", + "openPrice": 77.52, + "closePrice": 77.7, + "highPrice": 78.33, + "lowPrice": 75.6, + "volume": 34076.62, + "changeRate": -0.81, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1856, + "variety": "白银", + "tradeDate": "2026-04-30 15:22:06", + "openPrice": 5738.92, + "closePrice": 5738.94, + "highPrice": 5740.7, + "lowPrice": 5737.77, + "volume": 98551.74, + "changeRate": 2.01, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1792, + "variety": "黄金", + "tradeDate": "2026-04-30 15:22:04", + "openPrice": 444.16, + "closePrice": 444.67, + "highPrice": 445.79, + "lowPrice": 442.82, + "volume": 36296.34, + "changeRate": 0.42, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1728, + "variety": "原油", + "tradeDate": "2026-04-30 14:11:47", + "openPrice": 75.94, + "closePrice": 76.26, + "highPrice": 78.11, + "lowPrice": 75.47, + "volume": 60774.22, + "changeRate": 2.52, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1684, + "variety": "白银", + "tradeDate": "2026-04-30 14:11:45", + "openPrice": 5849.92, + "closePrice": 5849.15, + "highPrice": 5851.66, + "lowPrice": 5848.79, + "volume": 93723.3, + "changeRate": 0.54, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1640, + "variety": "黄金", + "tradeDate": "2026-04-30 14:11:43", + "openPrice": 443.31, + "closePrice": 442.32, + "highPrice": 445.03, + "lowPrice": 440.83, + "volume": 51757.95, + "changeRate": 1.34, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1596, + "variety": "原油", + "tradeDate": "2026-04-30 11:33:41", + "openPrice": 75.88, + "closePrice": 75.51, + "highPrice": 76.28, + "lowPrice": 73.79, + "volume": 27438.43, + "changeRate": -2.05, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1552, + "variety": "白银", + "tradeDate": "2026-04-30 11:33:38", + "openPrice": 5847.58, + "closePrice": 5847.52, + "highPrice": 5847.64, + "lowPrice": 5845.83, + "volume": 105320.88, + "changeRate": -0.36, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1508, + "variety": "黄金", + "tradeDate": "2026-04-30 11:33:36", + "openPrice": 447.5, + "closePrice": 447.14, + "highPrice": 447.51, + "lowPrice": 446.29, + "volume": 28780.1, + "changeRate": -1.33, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1464, + "variety": "原油", + "tradeDate": "2026-04-30 11:23:02", + "openPrice": 79.48, + "closePrice": 78.69, + "highPrice": 79.6, + "lowPrice": 78.13, + "volume": 21842.64, + "changeRate": -0.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1035, + "variety": "白银", + "tradeDate": "2026-04-30 11:23:00", + "openPrice": 5867.31, + "closePrice": 5867.25, + "highPrice": 5869.11, + "lowPrice": 5866.05, + "volume": 80329.79, + "changeRate": -0.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 606, + "variety": "黄金", + "tradeDate": "2026-04-30 11:22:58", + "openPrice": 460.78, + "closePrice": 461.01, + "highPrice": 462.37, + "lowPrice": 459.95, + "volume": 95326.08, + "changeRate": 1.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 177, + "variety": "原油", + "tradeDate": "2026-04-30 11:17:46", + "openPrice": 74.73, + "closePrice": 75.3, + "highPrice": 77.24, + "lowPrice": 73.94, + "volume": 92992.42, + "changeRate": 2.69, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 113, + "variety": "白银", + "tradeDate": "2026-04-30 11:17:44", + "openPrice": 5854.68, + "closePrice": 5855.35, + "highPrice": 5856.52, + "lowPrice": 5853.12, + "volume": 71801.89, + "changeRate": -2.3, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 49, + "variety": "黄金", + "tradeDate": "2026-04-30 11:17:41", + "openPrice": 451.49, + "closePrice": 451.37, + "highPrice": 451.76, + "lowPrice": 450.34, + "volume": 47925.02, + "changeRate": 1.61, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28283, + "variety": "原油", + "tradeDate": "2026-04-30 00:36:22", + "openPrice": 82, + "closePrice": 81.8, + "highPrice": 82.94, + "lowPrice": 80.92, + "volume": 18540.92, + "changeRate": 0.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27641, + "variety": "白银", + "tradeDate": "2026-04-30 00:36:19", + "openPrice": 5844.44, + "closePrice": 5844.02, + "highPrice": 5845.68, + "lowPrice": 5842.39, + "volume": 32754.68, + "changeRate": -0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26999, + "variety": "黄金", + "tradeDate": "2026-04-30 00:36:17", + "openPrice": 467.19, + "closePrice": 468.12, + "highPrice": 468.62, + "lowPrice": 466.6, + "volume": 56719.89, + "changeRate": 1.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26357, + "variety": "原油", + "tradeDate": "2026-04-30 00:30:03", + "openPrice": 84.16, + "closePrice": 83.64, + "highPrice": 84.26, + "lowPrice": 82.71, + "volume": 92609.85, + "changeRate": 0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25715, + "variety": "白银", + "tradeDate": "2026-04-30 00:30:01", + "openPrice": 5759.47, + "closePrice": 5760.11, + "highPrice": 5760.39, + "lowPrice": 5758.53, + "volume": 38189.86, + "changeRate": 2.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25073, + "variety": "黄金", + "tradeDate": "2026-04-30 00:29:59", + "openPrice": 456.9, + "closePrice": 457.04, + "highPrice": 457.09, + "lowPrice": 455.43, + "volume": 102032.37, + "changeRate": -0.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24431, + "variety": "原油", + "tradeDate": "2026-04-30 00:29:44", + "openPrice": 85.39, + "closePrice": 85.01, + "highPrice": 87.28, + "lowPrice": 84.7, + "volume": 106654.44, + "changeRate": 0.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23789, + "variety": "白银", + "tradeDate": "2026-04-30 00:29:42", + "openPrice": 5816.39, + "closePrice": 5816.65, + "highPrice": 5818.17, + "lowPrice": 5815.68, + "volume": 72838.03, + "changeRate": 2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23147, + "variety": "黄金", + "tradeDate": "2026-04-30 00:29:40", + "openPrice": 452.64, + "closePrice": 453.32, + "highPrice": 453.41, + "lowPrice": 452.31, + "volume": 44173.5, + "changeRate": -2.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22505, + "variety": "原油", + "tradeDate": "2026-04-30 00:28:14", + "openPrice": 86.3, + "closePrice": 85.79, + "highPrice": 87.64, + "lowPrice": 85.09, + "volume": 70099.3, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20579, + "variety": "原油", + "tradeDate": "2026-04-30 00:28:13", + "openPrice": 82.93, + "closePrice": 82.95, + "highPrice": 82.99, + "lowPrice": 81.81, + "volume": 98186.78, + "changeRate": -1.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21863, + "variety": "白银", + "tradeDate": "2026-04-30 00:28:12", + "openPrice": 5783.29, + "closePrice": 5783.9, + "highPrice": 5785.35, + "lowPrice": 5783.23, + "volume": 23964.77, + "changeRate": -1.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19937, + "variety": "白银", + "tradeDate": "2026-04-30 00:28:10", + "openPrice": 5773.87, + "closePrice": 5774.09, + "highPrice": 5775.45, + "lowPrice": 5772.22, + "volume": 94385.85, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21221, + "variety": "黄金", + "tradeDate": "2026-04-30 00:28:10", + "openPrice": 458.64, + "closePrice": 459.4, + "highPrice": 459.56, + "lowPrice": 458.59, + "volume": 98631.15, + "changeRate": -2.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19295, + "variety": "黄金", + "tradeDate": "2026-04-30 00:28:08", + "openPrice": 455.43, + "closePrice": 455.57, + "highPrice": 457.55, + "lowPrice": 454.5, + "volume": 31528.75, + "changeRate": 0.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18653, + "variety": "原油", + "tradeDate": "2026-04-30 00:27:55", + "openPrice": 85.41, + "closePrice": 84.68, + "highPrice": 86.86, + "lowPrice": 83.15, + "volume": 64798.87, + "changeRate": -2.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16727, + "variety": "原油", + "tradeDate": "2026-04-30 00:27:53", + "openPrice": 81.85, + "closePrice": 81.61, + "highPrice": 83.58, + "lowPrice": 80.15, + "volume": 27581.15, + "changeRate": -1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18011, + "variety": "白银", + "tradeDate": "2026-04-30 00:27:53", + "openPrice": 5676.66, + "closePrice": 5675.78, + "highPrice": 5677.63, + "lowPrice": 5674.48, + "volume": 17641.83, + "changeRate": -0.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16085, + "variety": "白银", + "tradeDate": "2026-04-30 00:27:51", + "openPrice": 5847.44, + "closePrice": 5846.45, + "highPrice": 5847.7, + "lowPrice": 5845.98, + "volume": 48573.64, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17369, + "variety": "黄金", + "tradeDate": "2026-04-30 00:27:51", + "openPrice": 466.83, + "closePrice": 466.44, + "highPrice": 467.02, + "lowPrice": 465.91, + "volume": 38031.57, + "changeRate": -2.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15443, + "variety": "黄金", + "tradeDate": "2026-04-30 00:27:49", + "openPrice": 468.91, + "closePrice": 468.11, + "highPrice": 470.5, + "lowPrice": 467.55, + "volume": 79746.07, + "changeRate": -2.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14800, + "variety": "原油", + "tradeDate": "2026-04-29 23:01:40", + "openPrice": 83.16, + "closePrice": 83.43, + "highPrice": 84.28, + "lowPrice": 81.19, + "volume": 100118.9, + "changeRate": 2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14157, + "variety": "白银", + "tradeDate": "2026-04-29 23:01:38", + "openPrice": 5722.25, + "closePrice": 5722.63, + "highPrice": 5724.26, + "lowPrice": 5721.13, + "volume": 20849.02, + "changeRate": -0.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13514, + "variety": "黄金", + "tradeDate": "2026-04-29 23:01:36", + "openPrice": 468.53, + "closePrice": 467.95, + "highPrice": 470.33, + "lowPrice": 467.69, + "volume": 44180.55, + "changeRate": -2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12871, + "variety": "原油", + "tradeDate": "2026-04-29 22:54:39", + "openPrice": 86.85, + "closePrice": 86.05, + "highPrice": 88.52, + "lowPrice": 84.83, + "volume": 46894.96, + "changeRate": 0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12228, + "variety": "白银", + "tradeDate": "2026-04-29 22:54:36", + "openPrice": 5700.61, + "closePrice": 5700.17, + "highPrice": 5701.5, + "lowPrice": 5699.61, + "volume": 23247.47, + "changeRate": -0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11585, + "variety": "黄金", + "tradeDate": "2026-04-29 22:54:34", + "openPrice": 452.44, + "closePrice": 452.12, + "highPrice": 454.05, + "lowPrice": 451.17, + "volume": 105298.5, + "changeRate": -2.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10942, + "variety": "原油", + "tradeDate": "2026-04-29 22:54:05", + "openPrice": 83.67, + "closePrice": 84.26, + "highPrice": 86, + "lowPrice": 82.18, + "volume": 21978.67, + "changeRate": -2.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10299, + "variety": "白银", + "tradeDate": "2026-04-29 22:54:03", + "openPrice": 5742.73, + "closePrice": 5742.72, + "highPrice": 5743.73, + "lowPrice": 5741.16, + "volume": 91199.98, + "changeRate": -0.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9656, + "variety": "黄金", + "tradeDate": "2026-04-29 22:54:00", + "openPrice": 460.41, + "closePrice": 460.92, + "highPrice": 462.25, + "lowPrice": 458.68, + "volume": 42868.21, + "changeRate": -1.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9013, + "variety": "原油", + "tradeDate": "2026-04-29 22:44:28", + "openPrice": 76.28, + "closePrice": 75.69, + "highPrice": 76.93, + "lowPrice": 75.56, + "volume": 30992.07, + "changeRate": -1.59, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8798, + "variety": "白银", + "tradeDate": "2026-04-29 22:44:25", + "openPrice": 5876.53, + "closePrice": 5875.73, + "highPrice": 5877.16, + "lowPrice": 5874.73, + "volume": 57914.84, + "changeRate": -2.02, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8583, + "variety": "黄金", + "tradeDate": "2026-04-29 22:44:23", + "openPrice": 444.94, + "closePrice": 445.79, + "highPrice": 445.95, + "lowPrice": 443.18, + "volume": 36124.33, + "changeRate": -1.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8368, + "variety": "原油", + "tradeDate": "2026-04-29 21:55:34", + "openPrice": 78.45, + "closePrice": 78.68, + "highPrice": 80.45, + "lowPrice": 77.89, + "volume": 22947.56, + "changeRate": -1.71, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8153, + "variety": "白银", + "tradeDate": "2026-04-29 21:55:32", + "openPrice": 5668.37, + "closePrice": 5668.25, + "highPrice": 5670.11, + "lowPrice": 5666.31, + "volume": 95738.04, + "changeRate": -0.41, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7938, + "variety": "黄金", + "tradeDate": "2026-04-29 21:55:29", + "openPrice": 460.61, + "closePrice": 461.44, + "highPrice": 463.44, + "lowPrice": 459.01, + "volume": 87690.04, + "changeRate": -1.13, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7723, + "variety": "原油", + "tradeDate": "2026-04-29 21:07:31", + "openPrice": 75.92, + "closePrice": 75.67, + "highPrice": 76.22, + "lowPrice": 74.9, + "volume": 53422.82, + "changeRate": -2.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7508, + "variety": "白银", + "tradeDate": "2026-04-29 21:07:28", + "openPrice": 5837.76, + "closePrice": 5837.65, + "highPrice": 5838.27, + "lowPrice": 5837.02, + "volume": 22835.35, + "changeRate": -0.17, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7293, + "variety": "黄金", + "tradeDate": "2026-04-29 21:07:26", + "openPrice": 456.3, + "closePrice": 455.33, + "highPrice": 456.36, + "lowPrice": 453.91, + "volume": 75271.86, + "changeRate": -1.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7078, + "variety": "原油", + "tradeDate": "2026-04-29 21:01:12", + "openPrice": 77.18, + "closePrice": 76.87, + "highPrice": 78.23, + "lowPrice": 75.45, + "volume": 36986.72, + "changeRate": -2.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6863, + "variety": "白银", + "tradeDate": "2026-04-29 21:01:10", + "openPrice": 5658.87, + "closePrice": 5657.99, + "highPrice": 5660, + "lowPrice": 5657.41, + "volume": 21545.01, + "changeRate": 0.09, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6648, + "variety": "黄金", + "tradeDate": "2026-04-29 21:01:08", + "openPrice": 448.22, + "closePrice": 447.45, + "highPrice": 450.13, + "lowPrice": 446.66, + "volume": 42594.41, + "changeRate": 1.34, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6433, + "variety": "原油", + "tradeDate": "2026-04-29 21:00:34", + "openPrice": 78.39, + "closePrice": 78.29, + "highPrice": 78.79, + "lowPrice": 78.06, + "volume": 45192.74, + "changeRate": -2.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6218, + "variety": "白银", + "tradeDate": "2026-04-29 21:00:32", + "openPrice": 5751.09, + "closePrice": 5750.55, + "highPrice": 5752.58, + "lowPrice": 5750.2, + "volume": 88683.61, + "changeRate": -2.61, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6003, + "variety": "黄金", + "tradeDate": "2026-04-29 21:00:29", + "openPrice": 442.64, + "closePrice": 443.02, + "highPrice": 444.82, + "lowPrice": 442.51, + "volume": 102963.62, + "changeRate": 1.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5788, + "variety": "原油", + "tradeDate": "2026-04-29 20:58:41", + "openPrice": 75.28, + "closePrice": 75.42, + "highPrice": 77.27, + "lowPrice": 73.81, + "volume": 104144.34, + "changeRate": 0.57, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5573, + "variety": "白银", + "tradeDate": "2026-04-29 20:58:39", + "openPrice": 5680.89, + "closePrice": 5680.74, + "highPrice": 5681.8, + "lowPrice": 5680.5, + "volume": 93794.99, + "changeRate": -1.79, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5358, + "variety": "黄金", + "tradeDate": "2026-04-29 20:58:36", + "openPrice": 456.36, + "closePrice": 457.19, + "highPrice": 457.3, + "lowPrice": 456.3, + "volume": 90177.76, + "changeRate": -0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5143, + "variety": "原油", + "tradeDate": "2026-04-29 20:45:17", + "openPrice": 79.63, + "closePrice": 80.02, + "highPrice": 81.84, + "lowPrice": 78.41, + "volume": 64118.15, + "changeRate": -1.12, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4928, + "variety": "白银", + "tradeDate": "2026-04-29 20:45:15", + "openPrice": 5936.98, + "closePrice": 5936.92, + "highPrice": 5937.75, + "lowPrice": 5935.61, + "volume": 86921.36, + "changeRate": -1.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4713, + "variety": "黄金", + "tradeDate": "2026-04-29 20:45:13", + "openPrice": 445.22, + "closePrice": 444.33, + "highPrice": 445.59, + "lowPrice": 443.71, + "volume": 85567.83, + "changeRate": -1.58, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4498, + "variety": "原油", + "tradeDate": "2026-04-29 20:44:43", + "openPrice": 79.51, + "closePrice": 78.85, + "highPrice": 80.12, + "lowPrice": 78.24, + "volume": 24750.45, + "changeRate": -0.25, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4283, + "variety": "白银", + "tradeDate": "2026-04-29 20:44:41", + "openPrice": 5844.09, + "closePrice": 5844.81, + "highPrice": 5845.67, + "lowPrice": 5843.95, + "volume": 22630.68, + "changeRate": 2.25, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4068, + "variety": "黄金", + "tradeDate": "2026-04-29 20:44:38", + "openPrice": 447.6, + "closePrice": 448.42, + "highPrice": 449.4, + "lowPrice": 445.91, + "volume": 76044.93, + "changeRate": 0.95, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3853, + "variety": "原油", + "tradeDate": "2026-04-29 20:18:32", + "openPrice": 75.55, + "closePrice": 75.26, + "highPrice": 76.82, + "lowPrice": 73.92, + "volume": 23367.81, + "changeRate": 1.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3638, + "variety": "白银", + "tradeDate": "2026-04-29 20:18:30", + "openPrice": 5791.61, + "closePrice": 5791.99, + "highPrice": 5793.01, + "lowPrice": 5791.47, + "volume": 52026.79, + "changeRate": 0.56, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3423, + "variety": "黄金", + "tradeDate": "2026-04-29 20:18:27", + "openPrice": 452.63, + "closePrice": 453.31, + "highPrice": 454, + "lowPrice": 452.46, + "volume": 84414.18, + "changeRate": -0.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3208, + "variety": "原油", + "tradeDate": "2026-04-29 20:09:57", + "openPrice": 78.19, + "closePrice": 78.84, + "highPrice": 79, + "lowPrice": 76.66, + "volume": 30441.22, + "changeRate": -1.88, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2993, + "variety": "白银", + "tradeDate": "2026-04-29 20:09:55", + "openPrice": 5915.62, + "closePrice": 5916.43, + "highPrice": 5917.66, + "lowPrice": 5915.36, + "volume": 67521.78, + "changeRate": -2.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2778, + "variety": "黄金", + "tradeDate": "2026-04-29 20:09:53", + "openPrice": 458.14, + "closePrice": 458.7, + "highPrice": 460.69, + "lowPrice": 458.13, + "volume": 86718.21, + "changeRate": -0.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2563, + "variety": "原油", + "tradeDate": "2026-04-29 20:02:20", + "openPrice": 76.95, + "closePrice": 76.28, + "highPrice": 77.32, + "lowPrice": 75.88, + "volume": 47289.21, + "changeRate": -2.61, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2348, + "variety": "白银", + "tradeDate": "2026-04-29 20:02:18", + "openPrice": 5734.94, + "closePrice": 5735.32, + "highPrice": 5736.98, + "lowPrice": 5732.94, + "volume": 38199.39, + "changeRate": -1.46, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2133, + "variety": "黄金", + "tradeDate": "2026-04-29 20:02:15", + "openPrice": 454.42, + "closePrice": 454.45, + "highPrice": 455.4, + "lowPrice": 453.56, + "volume": 87009.88, + "changeRate": -0.14, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1919, + "variety": "原油", + "tradeDate": "2026-04-29 15:22:09", + "openPrice": 76.66, + "closePrice": 77.64, + "highPrice": 78.81, + "lowPrice": 76.45, + "volume": 54249.1, + "changeRate": -0.68, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1855, + "variety": "白银", + "tradeDate": "2026-04-29 15:22:06", + "openPrice": 5661.98, + "closePrice": 5662.01, + "highPrice": 5662.81, + "lowPrice": 5660.12, + "volume": 107598.85, + "changeRate": -1.76, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1791, + "variety": "黄金", + "tradeDate": "2026-04-29 15:22:04", + "openPrice": 455.98, + "closePrice": 455.51, + "highPrice": 456.48, + "lowPrice": 455.1, + "volume": 33270.28, + "changeRate": 0, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1727, + "variety": "原油", + "tradeDate": "2026-04-29 14:11:47", + "openPrice": 73.43, + "closePrice": 73.46, + "highPrice": 75.16, + "lowPrice": 72.76, + "volume": 61861.8, + "changeRate": 1.74, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1683, + "variety": "白银", + "tradeDate": "2026-04-29 14:11:45", + "openPrice": 5704.87, + "closePrice": 5705.49, + "highPrice": 5705.88, + "lowPrice": 5703.18, + "volume": 101284.36, + "changeRate": -2.66, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1639, + "variety": "黄金", + "tradeDate": "2026-04-29 14:11:43", + "openPrice": 456.07, + "closePrice": 456.35, + "highPrice": 457.21, + "lowPrice": 454.56, + "volume": 23367.51, + "changeRate": 1.25, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1595, + "variety": "原油", + "tradeDate": "2026-04-29 11:33:41", + "openPrice": 76.9, + "closePrice": 77.2, + "highPrice": 77.55, + "lowPrice": 76.33, + "volume": 20690, + "changeRate": 2.62, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1551, + "variety": "白银", + "tradeDate": "2026-04-29 11:33:38", + "openPrice": 5946.67, + "closePrice": 5947.55, + "highPrice": 5947.99, + "lowPrice": 5945.95, + "volume": 95850.05, + "changeRate": -3, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1507, + "variety": "黄金", + "tradeDate": "2026-04-29 11:33:36", + "openPrice": 449.5, + "closePrice": 450.29, + "highPrice": 451.36, + "lowPrice": 448.91, + "volume": 26249.96, + "changeRate": 0.49, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1463, + "variety": "原油", + "tradeDate": "2026-04-29 11:23:02", + "openPrice": 77.71, + "closePrice": 78.62, + "highPrice": 80.17, + "lowPrice": 77.47, + "volume": 78595.56, + "changeRate": -0.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1034, + "variety": "白银", + "tradeDate": "2026-04-29 11:23:00", + "openPrice": 5909.57, + "closePrice": 5910.22, + "highPrice": 5910.83, + "lowPrice": 5907.6, + "volume": 17429.59, + "changeRate": 0.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 605, + "variety": "黄金", + "tradeDate": "2026-04-29 11:22:58", + "openPrice": 447.7, + "closePrice": 446.88, + "highPrice": 449.21, + "lowPrice": 445.13, + "volume": 31107.51, + "changeRate": 1.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 176, + "variety": "原油", + "tradeDate": "2026-04-29 11:17:46", + "openPrice": 74.86, + "closePrice": 75.81, + "highPrice": 75.99, + "lowPrice": 74.37, + "volume": 82349.45, + "changeRate": 1.74, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 112, + "variety": "白银", + "tradeDate": "2026-04-29 11:17:44", + "openPrice": 5653.19, + "closePrice": 5653.72, + "highPrice": 5655.66, + "lowPrice": 5652.32, + "volume": 29973.85, + "changeRate": 0.18, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 48, + "variety": "黄金", + "tradeDate": "2026-04-29 11:17:41", + "openPrice": 454.54, + "closePrice": 454.36, + "highPrice": 455.35, + "lowPrice": 453.19, + "volume": 66460.15, + "changeRate": 0.31, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28282, + "variety": "原油", + "tradeDate": "2026-04-29 00:36:22", + "openPrice": 82.9, + "closePrice": 83.11, + "highPrice": 83.87, + "lowPrice": 82.79, + "volume": 105988.14, + "changeRate": -1.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27640, + "variety": "白银", + "tradeDate": "2026-04-29 00:36:19", + "openPrice": 5721.55, + "closePrice": 5721.04, + "highPrice": 5722.78, + "lowPrice": 5720.45, + "volume": 93609.07, + "changeRate": -0.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26998, + "variety": "黄金", + "tradeDate": "2026-04-29 00:36:17", + "openPrice": 462.74, + "closePrice": 462.52, + "highPrice": 464.11, + "lowPrice": 460.79, + "volume": 75409.35, + "changeRate": 2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26356, + "variety": "原油", + "tradeDate": "2026-04-29 00:30:03", + "openPrice": 84.71, + "closePrice": 84.02, + "highPrice": 85.92, + "lowPrice": 82.68, + "volume": 71043.39, + "changeRate": 0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25714, + "variety": "白银", + "tradeDate": "2026-04-29 00:30:01", + "openPrice": 5816.93, + "closePrice": 5816.64, + "highPrice": 5818.72, + "lowPrice": 5815.79, + "volume": 17478.56, + "changeRate": 1.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25072, + "variety": "黄金", + "tradeDate": "2026-04-29 00:29:59", + "openPrice": 458.87, + "closePrice": 459.49, + "highPrice": 461.48, + "lowPrice": 457.59, + "volume": 83532.04, + "changeRate": -0.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24430, + "variety": "原油", + "tradeDate": "2026-04-29 00:29:44", + "openPrice": 85.07, + "closePrice": 85.39, + "highPrice": 86.7, + "lowPrice": 83.14, + "volume": 33980.71, + "changeRate": -1.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23788, + "variety": "白银", + "tradeDate": "2026-04-29 00:29:42", + "openPrice": 5801.27, + "closePrice": 5801.13, + "highPrice": 5802.06, + "lowPrice": 5800.88, + "volume": 54392, + "changeRate": 2.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23146, + "variety": "黄金", + "tradeDate": "2026-04-29 00:29:40", + "openPrice": 463.36, + "closePrice": 463.39, + "highPrice": 463.42, + "lowPrice": 463.29, + "volume": 108756.2, + "changeRate": 1.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22504, + "variety": "原油", + "tradeDate": "2026-04-29 00:28:14", + "openPrice": 84.56, + "closePrice": 85.43, + "highPrice": 85.45, + "lowPrice": 83.72, + "volume": 38825.41, + "changeRate": -0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20578, + "variety": "原油", + "tradeDate": "2026-04-29 00:28:13", + "openPrice": 82.68, + "closePrice": 82.07, + "highPrice": 84.36, + "lowPrice": 81.22, + "volume": 31163.43, + "changeRate": -0.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21862, + "variety": "白银", + "tradeDate": "2026-04-29 00:28:12", + "openPrice": 5760.1, + "closePrice": 5760.81, + "highPrice": 5761.13, + "lowPrice": 5759.45, + "volume": 25922.13, + "changeRate": -0.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19936, + "variety": "白银", + "tradeDate": "2026-04-29 00:28:10", + "openPrice": 5897.36, + "closePrice": 5897.27, + "highPrice": 5898.9, + "lowPrice": 5896.83, + "volume": 15047.25, + "changeRate": 2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21220, + "variety": "黄金", + "tradeDate": "2026-04-29 00:28:10", + "openPrice": 454.15, + "closePrice": 453.3, + "highPrice": 455.94, + "lowPrice": 452.88, + "volume": 70054.43, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19294, + "variety": "黄金", + "tradeDate": "2026-04-29 00:28:08", + "openPrice": 467.59, + "closePrice": 468.18, + "highPrice": 468.35, + "lowPrice": 466.47, + "volume": 10898.43, + "changeRate": 1.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18652, + "variety": "原油", + "tradeDate": "2026-04-29 00:27:55", + "openPrice": 84.55, + "closePrice": 85.49, + "highPrice": 86.69, + "lowPrice": 82.96, + "volume": 12758.89, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16726, + "variety": "原油", + "tradeDate": "2026-04-29 00:27:53", + "openPrice": 82.69, + "closePrice": 83.15, + "highPrice": 85.08, + "lowPrice": 81.72, + "volume": 37678.48, + "changeRate": 1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18010, + "variety": "白银", + "tradeDate": "2026-04-29 00:27:53", + "openPrice": 5836.02, + "closePrice": 5836.27, + "highPrice": 5836.64, + "lowPrice": 5834.21, + "volume": 24387.49, + "changeRate": -0.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16084, + "variety": "白银", + "tradeDate": "2026-04-29 00:27:51", + "openPrice": 5908.36, + "closePrice": 5907.45, + "highPrice": 5910.23, + "lowPrice": 5906.84, + "volume": 106955.59, + "changeRate": -0.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17368, + "variety": "黄金", + "tradeDate": "2026-04-29 00:27:51", + "openPrice": 466.31, + "closePrice": 465.42, + "highPrice": 466.51, + "lowPrice": 463.55, + "volume": 23512.62, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15442, + "variety": "黄金", + "tradeDate": "2026-04-29 00:27:49", + "openPrice": 450.06, + "closePrice": 450.37, + "highPrice": 451.69, + "lowPrice": 448.83, + "volume": 15412.77, + "changeRate": -2.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14799, + "variety": "原油", + "tradeDate": "2026-04-28 23:01:40", + "openPrice": 85.3, + "closePrice": 85.61, + "highPrice": 86.65, + "lowPrice": 84.04, + "volume": 45674.16, + "changeRate": -2.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14156, + "variety": "白银", + "tradeDate": "2026-04-28 23:01:38", + "openPrice": 5728.36, + "closePrice": 5728.47, + "highPrice": 5729.46, + "lowPrice": 5727.81, + "volume": 76376.19, + "changeRate": 0.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13513, + "variety": "黄金", + "tradeDate": "2026-04-28 23:01:36", + "openPrice": 459.34, + "closePrice": 459.47, + "highPrice": 459.92, + "lowPrice": 458.47, + "volume": 86295.14, + "changeRate": -0.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12870, + "variety": "原油", + "tradeDate": "2026-04-28 22:54:39", + "openPrice": 84.7, + "closePrice": 84.44, + "highPrice": 84.72, + "lowPrice": 82.47, + "volume": 99832.75, + "changeRate": 2.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12227, + "variety": "白银", + "tradeDate": "2026-04-28 22:54:36", + "openPrice": 5944.98, + "closePrice": 5944.59, + "highPrice": 5946.7, + "lowPrice": 5943.84, + "volume": 34768.79, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11584, + "variety": "黄金", + "tradeDate": "2026-04-28 22:54:34", + "openPrice": 464.57, + "closePrice": 463.72, + "highPrice": 466.04, + "lowPrice": 462.58, + "volume": 56519.67, + "changeRate": 2.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10941, + "variety": "原油", + "tradeDate": "2026-04-28 22:54:05", + "openPrice": 82.74, + "closePrice": 82.27, + "highPrice": 84.65, + "lowPrice": 81.37, + "volume": 42264.17, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10298, + "variety": "白银", + "tradeDate": "2026-04-28 22:54:03", + "openPrice": 5756.91, + "closePrice": 5757.32, + "highPrice": 5758.74, + "lowPrice": 5756.59, + "volume": 28612.49, + "changeRate": -0.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9655, + "variety": "黄金", + "tradeDate": "2026-04-28 22:54:00", + "openPrice": 459.4, + "closePrice": 459.18, + "highPrice": 460.04, + "lowPrice": 458.1, + "volume": 47777.8, + "changeRate": 0.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9012, + "variety": "原油", + "tradeDate": "2026-04-28 22:44:28", + "openPrice": 77.5, + "closePrice": 78.13, + "highPrice": 78.96, + "lowPrice": 76.33, + "volume": 67476.35, + "changeRate": 2.09, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8797, + "variety": "白银", + "tradeDate": "2026-04-28 22:44:25", + "openPrice": 5907.28, + "closePrice": 5907.19, + "highPrice": 5907.8, + "lowPrice": 5905.29, + "volume": 100242.51, + "changeRate": 2.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8582, + "variety": "黄金", + "tradeDate": "2026-04-28 22:44:23", + "openPrice": 458.71, + "closePrice": 458.29, + "highPrice": 459.29, + "lowPrice": 457.95, + "volume": 37493.07, + "changeRate": 1.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8367, + "variety": "原油", + "tradeDate": "2026-04-28 21:55:34", + "openPrice": 78.67, + "closePrice": 79.24, + "highPrice": 79.28, + "lowPrice": 77.07, + "volume": 91925.15, + "changeRate": 2.65, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8152, + "variety": "白银", + "tradeDate": "2026-04-28 21:55:32", + "openPrice": 5768.49, + "closePrice": 5768.13, + "highPrice": 5769.57, + "lowPrice": 5766.3, + "volume": 81781.39, + "changeRate": 1.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7937, + "variety": "黄金", + "tradeDate": "2026-04-28 21:55:29", + "openPrice": 443.72, + "closePrice": 443.46, + "highPrice": 443.75, + "lowPrice": 442.38, + "volume": 98118.77, + "changeRate": 0.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7722, + "variety": "原油", + "tradeDate": "2026-04-28 21:07:31", + "openPrice": 76.23, + "closePrice": 76.71, + "highPrice": 77.27, + "lowPrice": 75.84, + "volume": 97700.12, + "changeRate": 1.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7507, + "variety": "白银", + "tradeDate": "2026-04-28 21:07:28", + "openPrice": 5756.63, + "closePrice": 5757.39, + "highPrice": 5758.27, + "lowPrice": 5755.4, + "volume": 11214.98, + "changeRate": -1.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7292, + "variety": "黄金", + "tradeDate": "2026-04-28 21:07:26", + "openPrice": 442.73, + "closePrice": 443.39, + "highPrice": 443.39, + "lowPrice": 442.29, + "volume": 76051.66, + "changeRate": 2.8, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7077, + "variety": "原油", + "tradeDate": "2026-04-28 21:01:12", + "openPrice": 75.17, + "closePrice": 75.54, + "highPrice": 77.21, + "lowPrice": 74.74, + "volume": 88082.06, + "changeRate": -1.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6862, + "variety": "白银", + "tradeDate": "2026-04-28 21:01:10", + "openPrice": 5875.55, + "closePrice": 5876.16, + "highPrice": 5876.51, + "lowPrice": 5874.83, + "volume": 95522.66, + "changeRate": 2.61, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6647, + "variety": "黄金", + "tradeDate": "2026-04-28 21:01:08", + "openPrice": 444.54, + "closePrice": 443.63, + "highPrice": 445.86, + "lowPrice": 441.74, + "volume": 79681.79, + "changeRate": -2.79, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6432, + "variety": "原油", + "tradeDate": "2026-04-28 21:00:34", + "openPrice": 78.48, + "closePrice": 79.32, + "highPrice": 80.28, + "lowPrice": 77.37, + "volume": 82578.5, + "changeRate": -1.52, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6217, + "variety": "白银", + "tradeDate": "2026-04-28 21:00:32", + "openPrice": 5905.9, + "closePrice": 5906.74, + "highPrice": 5907.31, + "lowPrice": 5905.31, + "volume": 99655.72, + "changeRate": 2.65, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6002, + "variety": "黄金", + "tradeDate": "2026-04-28 21:00:29", + "openPrice": 457.24, + "closePrice": 457.3, + "highPrice": 457.95, + "lowPrice": 455.55, + "volume": 59258.92, + "changeRate": 1.92, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5787, + "variety": "原油", + "tradeDate": "2026-04-28 20:58:41", + "openPrice": 77.47, + "closePrice": 77.86, + "highPrice": 79.61, + "lowPrice": 75.61, + "volume": 40088.69, + "changeRate": -0.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5572, + "variety": "白银", + "tradeDate": "2026-04-28 20:58:39", + "openPrice": 5858.2, + "closePrice": 5857.97, + "highPrice": 5858.55, + "lowPrice": 5856.21, + "volume": 15520.37, + "changeRate": 0.76, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5357, + "variety": "黄金", + "tradeDate": "2026-04-28 20:58:36", + "openPrice": 448.06, + "closePrice": 448.31, + "highPrice": 449.51, + "lowPrice": 447.47, + "volume": 72832.13, + "changeRate": -2.89, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5142, + "variety": "原油", + "tradeDate": "2026-04-28 20:45:17", + "openPrice": 79.69, + "closePrice": 79.73, + "highPrice": 80.51, + "lowPrice": 78.54, + "volume": 10600.09, + "changeRate": 2.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4927, + "variety": "白银", + "tradeDate": "2026-04-28 20:45:15", + "openPrice": 5666.05, + "closePrice": 5666.54, + "highPrice": 5668.42, + "lowPrice": 5665.74, + "volume": 101391.61, + "changeRate": 2.52, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4712, + "variety": "黄金", + "tradeDate": "2026-04-28 20:45:13", + "openPrice": 451.28, + "closePrice": 451.42, + "highPrice": 451.82, + "lowPrice": 449.61, + "volume": 90998.84, + "changeRate": -1.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4497, + "variety": "原油", + "tradeDate": "2026-04-28 20:44:43", + "openPrice": 75.43, + "closePrice": 76.13, + "highPrice": 76.48, + "lowPrice": 74.47, + "volume": 76596.95, + "changeRate": -1.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4282, + "variety": "白银", + "tradeDate": "2026-04-28 20:44:41", + "openPrice": 5886.98, + "closePrice": 5887.82, + "highPrice": 5887.94, + "lowPrice": 5885.77, + "volume": 66227.85, + "changeRate": 0.06, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4067, + "variety": "黄金", + "tradeDate": "2026-04-28 20:44:38", + "openPrice": 448.51, + "closePrice": 449.11, + "highPrice": 449.84, + "lowPrice": 448.22, + "volume": 71962.87, + "changeRate": -0.02, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3852, + "variety": "原油", + "tradeDate": "2026-04-28 20:18:32", + "openPrice": 76.33, + "closePrice": 76.95, + "highPrice": 76.96, + "lowPrice": 75.73, + "volume": 54235.11, + "changeRate": -0.72, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3637, + "variety": "白银", + "tradeDate": "2026-04-28 20:18:30", + "openPrice": 5683.13, + "closePrice": 5684.12, + "highPrice": 5685.39, + "lowPrice": 5682.68, + "volume": 99492.95, + "changeRate": 1.46, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3422, + "variety": "黄金", + "tradeDate": "2026-04-28 20:18:27", + "openPrice": 454.11, + "closePrice": 453.7, + "highPrice": 455.73, + "lowPrice": 452.72, + "volume": 37815.14, + "changeRate": 0.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3207, + "variety": "原油", + "tradeDate": "2026-04-28 20:09:57", + "openPrice": 78.55, + "closePrice": 79.5, + "highPrice": 81.17, + "lowPrice": 76.67, + "volume": 62481, + "changeRate": -1.08, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2992, + "variety": "白银", + "tradeDate": "2026-04-28 20:09:55", + "openPrice": 5838.98, + "closePrice": 5839.09, + "highPrice": 5840.21, + "lowPrice": 5837.34, + "volume": 101180.98, + "changeRate": 2.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2777, + "variety": "黄金", + "tradeDate": "2026-04-28 20:09:53", + "openPrice": 457.64, + "closePrice": 457.74, + "highPrice": 459.3, + "lowPrice": 456.49, + "volume": 80629.97, + "changeRate": 1.76, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2562, + "variety": "原油", + "tradeDate": "2026-04-28 20:02:20", + "openPrice": 76.85, + "closePrice": 76.62, + "highPrice": 78.36, + "lowPrice": 76.06, + "volume": 58259.79, + "changeRate": 1.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2347, + "variety": "白银", + "tradeDate": "2026-04-28 20:02:18", + "openPrice": 5708.98, + "closePrice": 5709.82, + "highPrice": 5710.42, + "lowPrice": 5708.88, + "volume": 106439.85, + "changeRate": -2.44, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2132, + "variety": "黄金", + "tradeDate": "2026-04-28 20:02:15", + "openPrice": 453.88, + "closePrice": 453.03, + "highPrice": 455.45, + "lowPrice": 452.61, + "volume": 92698.83, + "changeRate": -0.35, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1918, + "variety": "原油", + "tradeDate": "2026-04-28 15:22:09", + "openPrice": 73.21, + "closePrice": 73.96, + "highPrice": 74.05, + "lowPrice": 71.99, + "volume": 55295.4, + "changeRate": 0.41, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1854, + "variety": "白银", + "tradeDate": "2026-04-28 15:22:06", + "openPrice": 5785.87, + "closePrice": 5785.97, + "highPrice": 5787.21, + "lowPrice": 5785.07, + "volume": 10016.08, + "changeRate": -1.05, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1790, + "variety": "黄金", + "tradeDate": "2026-04-28 15:22:04", + "openPrice": 451.67, + "closePrice": 451.58, + "highPrice": 453.45, + "lowPrice": 450.26, + "volume": 49889.82, + "changeRate": 1.92, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1726, + "variety": "原油", + "tradeDate": "2026-04-28 14:11:47", + "openPrice": 75.09, + "closePrice": 75.35, + "highPrice": 76.47, + "lowPrice": 73.75, + "volume": 105638.14, + "changeRate": -2.82, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1682, + "variety": "白银", + "tradeDate": "2026-04-28 14:11:45", + "openPrice": 5895.1, + "closePrice": 5895.52, + "highPrice": 5896.59, + "lowPrice": 5893.67, + "volume": 57951.28, + "changeRate": 1.18, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1638, + "variety": "黄金", + "tradeDate": "2026-04-28 14:11:43", + "openPrice": 451.49, + "closePrice": 450.78, + "highPrice": 453.39, + "lowPrice": 448.97, + "volume": 45137.01, + "changeRate": 1.35, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1594, + "variety": "原油", + "tradeDate": "2026-04-28 11:33:41", + "openPrice": 72.25, + "closePrice": 72.86, + "highPrice": 74.56, + "lowPrice": 70.99, + "volume": 44631.1, + "changeRate": -1.89, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1550, + "variety": "白银", + "tradeDate": "2026-04-28 11:33:38", + "openPrice": 5938.66, + "closePrice": 5937.71, + "highPrice": 5939.49, + "lowPrice": 5936.65, + "volume": 100340.37, + "changeRate": -1.22, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1506, + "variety": "黄金", + "tradeDate": "2026-04-28 11:33:36", + "openPrice": 457.86, + "closePrice": 458.37, + "highPrice": 460.04, + "lowPrice": 456.76, + "volume": 16030.67, + "changeRate": -1.66, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1462, + "variety": "原油", + "tradeDate": "2026-04-28 11:23:02", + "openPrice": 79.97, + "closePrice": 80.66, + "highPrice": 82.12, + "lowPrice": 78.58, + "volume": 31604.32, + "changeRate": -1.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1033, + "variety": "白银", + "tradeDate": "2026-04-28 11:23:00", + "openPrice": 5698.45, + "closePrice": 5699.44, + "highPrice": 5699.79, + "lowPrice": 5697.94, + "volume": 59955.82, + "changeRate": -1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 604, + "variety": "黄金", + "tradeDate": "2026-04-28 11:22:58", + "openPrice": 458.61, + "closePrice": 459.6, + "highPrice": 459.71, + "lowPrice": 458.55, + "volume": 80174.31, + "changeRate": 2.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 175, + "variety": "原油", + "tradeDate": "2026-04-28 11:17:46", + "openPrice": 76.79, + "closePrice": 77.71, + "highPrice": 77.74, + "lowPrice": 74.89, + "volume": 107969.97, + "changeRate": -1.98, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 111, + "variety": "白银", + "tradeDate": "2026-04-28 11:17:44", + "openPrice": 5741.17, + "closePrice": 5741.47, + "highPrice": 5743.11, + "lowPrice": 5739.42, + "volume": 32802.27, + "changeRate": 1.43, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 47, + "variety": "黄金", + "tradeDate": "2026-04-28 11:17:41", + "openPrice": 447.46, + "closePrice": 447.25, + "highPrice": 448.45, + "lowPrice": 447.09, + "volume": 37065.09, + "changeRate": 0.13, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28281, + "variety": "原油", + "tradeDate": "2026-04-28 00:36:22", + "openPrice": 83.18, + "closePrice": 83.43, + "highPrice": 84.65, + "lowPrice": 81.96, + "volume": 25856.81, + "changeRate": 2.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27639, + "variety": "白银", + "tradeDate": "2026-04-28 00:36:19", + "openPrice": 5865.06, + "closePrice": 5865.33, + "highPrice": 5866.16, + "lowPrice": 5864.98, + "volume": 49844.35, + "changeRate": 2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26997, + "variety": "黄金", + "tradeDate": "2026-04-28 00:36:17", + "openPrice": 465.42, + "closePrice": 466.26, + "highPrice": 467.6, + "lowPrice": 463.77, + "volume": 99430.46, + "changeRate": 2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26355, + "variety": "原油", + "tradeDate": "2026-04-28 00:30:03", + "openPrice": 84.53, + "closePrice": 85.2, + "highPrice": 86.02, + "lowPrice": 83.26, + "volume": 104551.99, + "changeRate": -1.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25713, + "variety": "白银", + "tradeDate": "2026-04-28 00:30:01", + "openPrice": 5906.65, + "closePrice": 5905.93, + "highPrice": 5907.44, + "lowPrice": 5905.21, + "volume": 11718.8, + "changeRate": -1.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25071, + "variety": "黄金", + "tradeDate": "2026-04-28 00:29:59", + "openPrice": 465.5, + "closePrice": 466.23, + "highPrice": 467.24, + "lowPrice": 463.58, + "volume": 102282.28, + "changeRate": 0.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24429, + "variety": "原油", + "tradeDate": "2026-04-28 00:29:44", + "openPrice": 84.77, + "closePrice": 85.47, + "highPrice": 85.85, + "lowPrice": 83.72, + "volume": 60477.73, + "changeRate": 2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23787, + "variety": "白银", + "tradeDate": "2026-04-28 00:29:42", + "openPrice": 5799.88, + "closePrice": 5799.31, + "highPrice": 5801.25, + "lowPrice": 5799.29, + "volume": 43712.33, + "changeRate": -0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23145, + "variety": "黄金", + "tradeDate": "2026-04-28 00:29:40", + "openPrice": 458.34, + "closePrice": 457.66, + "highPrice": 459.64, + "lowPrice": 457.37, + "volume": 33288.69, + "changeRate": 1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22503, + "variety": "原油", + "tradeDate": "2026-04-28 00:28:14", + "openPrice": 84.08, + "closePrice": 83.12, + "highPrice": 85.71, + "lowPrice": 82.04, + "volume": 41838.91, + "changeRate": -1.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20577, + "variety": "原油", + "tradeDate": "2026-04-28 00:28:13", + "openPrice": 82.53, + "closePrice": 81.77, + "highPrice": 83.95, + "lowPrice": 80.03, + "volume": 86490.27, + "changeRate": 2.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21861, + "variety": "白银", + "tradeDate": "2026-04-28 00:28:12", + "openPrice": 5941.71, + "closePrice": 5942.29, + "highPrice": 5944.11, + "lowPrice": 5940.18, + "volume": 74432.03, + "changeRate": -2.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19935, + "variety": "白银", + "tradeDate": "2026-04-28 00:28:10", + "openPrice": 5716.33, + "closePrice": 5716.71, + "highPrice": 5717.78, + "lowPrice": 5715.98, + "volume": 26583.42, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21219, + "variety": "黄金", + "tradeDate": "2026-04-28 00:28:10", + "openPrice": 450.48, + "closePrice": 450.02, + "highPrice": 451.59, + "lowPrice": 449.62, + "volume": 84466.86, + "changeRate": 1.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19293, + "variety": "黄金", + "tradeDate": "2026-04-28 00:28:08", + "openPrice": 453.95, + "closePrice": 453.12, + "highPrice": 454.25, + "lowPrice": 452.12, + "volume": 81420.93, + "changeRate": 2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18651, + "variety": "原油", + "tradeDate": "2026-04-28 00:27:55", + "openPrice": 84.99, + "closePrice": 85.3, + "highPrice": 85.61, + "lowPrice": 84.84, + "volume": 58943.29, + "changeRate": -2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16725, + "variety": "原油", + "tradeDate": "2026-04-28 00:27:53", + "openPrice": 82.83, + "closePrice": 81.91, + "highPrice": 83.13, + "lowPrice": 81.82, + "volume": 27810.83, + "changeRate": 0.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18009, + "variety": "白银", + "tradeDate": "2026-04-28 00:27:53", + "openPrice": 5828.97, + "closePrice": 5829.13, + "highPrice": 5830.39, + "lowPrice": 5828.85, + "volume": 90135.17, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16083, + "variety": "白银", + "tradeDate": "2026-04-28 00:27:51", + "openPrice": 5737.41, + "closePrice": 5737.91, + "highPrice": 5739.04, + "lowPrice": 5737.32, + "volume": 64476.84, + "changeRate": 1.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17367, + "variety": "黄金", + "tradeDate": "2026-04-28 00:27:51", + "openPrice": 454.84, + "closePrice": 455.13, + "highPrice": 456.6, + "lowPrice": 454.02, + "volume": 101946.82, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15441, + "variety": "黄金", + "tradeDate": "2026-04-28 00:27:49", + "openPrice": 449.68, + "closePrice": 448.99, + "highPrice": 450.2, + "lowPrice": 448.27, + "volume": 74971.54, + "changeRate": -1.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14798, + "variety": "原油", + "tradeDate": "2026-04-27 23:01:40", + "openPrice": 83.83, + "closePrice": 83.49, + "highPrice": 84.3, + "lowPrice": 83.36, + "volume": 62531.5, + "changeRate": -0.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14155, + "variety": "白银", + "tradeDate": "2026-04-27 23:01:38", + "openPrice": 5860.58, + "closePrice": 5860.07, + "highPrice": 5860.94, + "lowPrice": 5859.09, + "volume": 59975.86, + "changeRate": 0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13512, + "variety": "黄金", + "tradeDate": "2026-04-27 23:01:36", + "openPrice": 454.73, + "closePrice": 453.75, + "highPrice": 454.92, + "lowPrice": 453.07, + "volume": 95310.77, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12869, + "variety": "原油", + "tradeDate": "2026-04-27 22:54:39", + "openPrice": 80.83, + "closePrice": 81.25, + "highPrice": 82.58, + "lowPrice": 79.49, + "volume": 94003.31, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12226, + "variety": "白银", + "tradeDate": "2026-04-27 22:54:36", + "openPrice": 5807.8, + "closePrice": 5808.25, + "highPrice": 5808.7, + "lowPrice": 5806.8, + "volume": 20405.06, + "changeRate": 1.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11583, + "variety": "黄金", + "tradeDate": "2026-04-27 22:54:34", + "openPrice": 451.58, + "closePrice": 452.07, + "highPrice": 453.22, + "lowPrice": 450.42, + "volume": 53646.49, + "changeRate": -1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10940, + "variety": "原油", + "tradeDate": "2026-04-27 22:54:05", + "openPrice": 82.59, + "closePrice": 81.89, + "highPrice": 83.25, + "lowPrice": 80.09, + "volume": 101165.36, + "changeRate": -0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10297, + "variety": "白银", + "tradeDate": "2026-04-27 22:54:03", + "openPrice": 5907.23, + "closePrice": 5906.66, + "highPrice": 5908.13, + "lowPrice": 5905.68, + "volume": 41927.19, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9654, + "variety": "黄金", + "tradeDate": "2026-04-27 22:54:00", + "openPrice": 459.96, + "closePrice": 460.35, + "highPrice": 461.39, + "lowPrice": 459.63, + "volume": 55320.34, + "changeRate": 2.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9011, + "variety": "原油", + "tradeDate": "2026-04-27 22:44:28", + "openPrice": 75.99, + "closePrice": 75.65, + "highPrice": 76.58, + "lowPrice": 75.13, + "volume": 13874.51, + "changeRate": -1.43, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8796, + "variety": "白银", + "tradeDate": "2026-04-27 22:44:25", + "openPrice": 5660.53, + "closePrice": 5659.99, + "highPrice": 5661.71, + "lowPrice": 5658.4, + "volume": 72027.19, + "changeRate": 1.69, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8581, + "variety": "黄金", + "tradeDate": "2026-04-27 22:44:23", + "openPrice": 457.66, + "closePrice": 456.9, + "highPrice": 457.91, + "lowPrice": 456.03, + "volume": 77318.75, + "changeRate": -1.89, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8366, + "variety": "原油", + "tradeDate": "2026-04-27 21:55:34", + "openPrice": 78.32, + "closePrice": 78.93, + "highPrice": 80.19, + "lowPrice": 77.02, + "volume": 15451.71, + "changeRate": -0.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8151, + "variety": "白银", + "tradeDate": "2026-04-27 21:55:32", + "openPrice": 5723.23, + "closePrice": 5723.93, + "highPrice": 5725.62, + "lowPrice": 5721.73, + "volume": 49601.7, + "changeRate": -0.97, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7936, + "variety": "黄金", + "tradeDate": "2026-04-27 21:55:29", + "openPrice": 444.73, + "closePrice": 444.72, + "highPrice": 446.12, + "lowPrice": 443.53, + "volume": 54387.26, + "changeRate": 0.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7721, + "variety": "原油", + "tradeDate": "2026-04-27 21:07:31", + "openPrice": 78.05, + "closePrice": 78.25, + "highPrice": 79.91, + "lowPrice": 77.87, + "volume": 11095.41, + "changeRate": 2.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7506, + "variety": "白银", + "tradeDate": "2026-04-27 21:07:28", + "openPrice": 5709.69, + "closePrice": 5710.68, + "highPrice": 5712.12, + "lowPrice": 5707.93, + "volume": 107161.13, + "changeRate": 2.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7291, + "variety": "黄金", + "tradeDate": "2026-04-27 21:07:26", + "openPrice": 448.79, + "closePrice": 448.42, + "highPrice": 450.76, + "lowPrice": 448.38, + "volume": 92086.19, + "changeRate": -1.86, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7076, + "variety": "原油", + "tradeDate": "2026-04-27 21:01:12", + "openPrice": 80.01, + "closePrice": 80.12, + "highPrice": 80.56, + "lowPrice": 78.6, + "volume": 51126.5, + "changeRate": -0.35, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6861, + "variety": "白银", + "tradeDate": "2026-04-27 21:01:10", + "openPrice": 5712.76, + "closePrice": 5712.89, + "highPrice": 5713.89, + "lowPrice": 5712.34, + "volume": 39882.94, + "changeRate": 1.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6646, + "variety": "黄金", + "tradeDate": "2026-04-27 21:01:08", + "openPrice": 448.38, + "closePrice": 448.69, + "highPrice": 450.29, + "lowPrice": 447.78, + "volume": 49963.24, + "changeRate": 1.63, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6431, + "variety": "原油", + "tradeDate": "2026-04-27 21:00:34", + "openPrice": 77.74, + "closePrice": 78.55, + "highPrice": 80.31, + "lowPrice": 76.73, + "volume": 29786.93, + "changeRate": 2.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6216, + "variety": "白银", + "tradeDate": "2026-04-27 21:00:32", + "openPrice": 5914.36, + "closePrice": 5915.15, + "highPrice": 5915.19, + "lowPrice": 5912.63, + "volume": 74204.66, + "changeRate": 2.72, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6001, + "variety": "黄金", + "tradeDate": "2026-04-27 21:00:29", + "openPrice": 447.89, + "closePrice": 447.85, + "highPrice": 449.85, + "lowPrice": 446.91, + "volume": 74712.37, + "changeRate": -2.95, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5786, + "variety": "原油", + "tradeDate": "2026-04-27 20:58:41", + "openPrice": 77.44, + "closePrice": 76.59, + "highPrice": 78.55, + "lowPrice": 74.76, + "volume": 53861.84, + "changeRate": -2.63, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5571, + "variety": "白银", + "tradeDate": "2026-04-27 20:58:39", + "openPrice": 5951.9, + "closePrice": 5951.99, + "highPrice": 5953.34, + "lowPrice": 5951.51, + "volume": 81036.51, + "changeRate": 1.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5356, + "variety": "黄金", + "tradeDate": "2026-04-27 20:58:36", + "openPrice": 449.65, + "closePrice": 450.6, + "highPrice": 451.13, + "lowPrice": 449.57, + "volume": 36178.52, + "changeRate": 0.65, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5141, + "variety": "原油", + "tradeDate": "2026-04-27 20:45:17", + "openPrice": 77.44, + "closePrice": 76.44, + "highPrice": 79.41, + "lowPrice": 75.72, + "volume": 12439.68, + "changeRate": 1.31, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4926, + "variety": "白银", + "tradeDate": "2026-04-27 20:45:15", + "openPrice": 5775.58, + "closePrice": 5775.03, + "highPrice": 5777.02, + "lowPrice": 5775.01, + "volume": 25427.39, + "changeRate": -2.01, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4711, + "variety": "黄金", + "tradeDate": "2026-04-27 20:45:13", + "openPrice": 443.43, + "closePrice": 443.87, + "highPrice": 444.17, + "lowPrice": 442.77, + "volume": 30719.13, + "changeRate": -2.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4496, + "variety": "原油", + "tradeDate": "2026-04-27 20:44:43", + "openPrice": 77.78, + "closePrice": 77.3, + "highPrice": 79.56, + "lowPrice": 77.15, + "volume": 39592.08, + "changeRate": -0.18, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4281, + "variety": "白银", + "tradeDate": "2026-04-27 20:44:41", + "openPrice": 5722.32, + "closePrice": 5721.45, + "highPrice": 5722.77, + "lowPrice": 5720.11, + "volume": 94572.65, + "changeRate": -0.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4066, + "variety": "黄金", + "tradeDate": "2026-04-27 20:44:38", + "openPrice": 450.15, + "closePrice": 450.71, + "highPrice": 452.32, + "lowPrice": 449.7, + "volume": 53683.92, + "changeRate": -2.54, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3851, + "variety": "原油", + "tradeDate": "2026-04-27 20:18:32", + "openPrice": 77.75, + "closePrice": 78.28, + "highPrice": 79.57, + "lowPrice": 75.9, + "volume": 37888.64, + "changeRate": 0.5, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3636, + "variety": "白银", + "tradeDate": "2026-04-27 20:18:30", + "openPrice": 5875.84, + "closePrice": 5876.69, + "highPrice": 5877.29, + "lowPrice": 5875.77, + "volume": 19891.99, + "changeRate": -0.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3421, + "variety": "黄金", + "tradeDate": "2026-04-27 20:18:27", + "openPrice": 459.75, + "closePrice": 460.08, + "highPrice": 460.17, + "lowPrice": 458.38, + "volume": 21508.77, + "changeRate": -2.07, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3206, + "variety": "原油", + "tradeDate": "2026-04-27 20:09:57", + "openPrice": 76.93, + "closePrice": 75.99, + "highPrice": 77.05, + "lowPrice": 74.38, + "volume": 85177.82, + "changeRate": 0.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2991, + "variety": "白银", + "tradeDate": "2026-04-27 20:09:55", + "openPrice": 5746.8, + "closePrice": 5747.57, + "highPrice": 5748.24, + "lowPrice": 5745.17, + "volume": 79741.45, + "changeRate": -0.36, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2776, + "variety": "黄金", + "tradeDate": "2026-04-27 20:09:53", + "openPrice": 446.97, + "closePrice": 446.12, + "highPrice": 447.88, + "lowPrice": 444.81, + "volume": 95696.85, + "changeRate": -1.17, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2561, + "variety": "原油", + "tradeDate": "2026-04-27 20:02:20", + "openPrice": 78.21, + "closePrice": 78.41, + "highPrice": 79.55, + "lowPrice": 77.15, + "volume": 36947.67, + "changeRate": -0.68, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2346, + "variety": "白银", + "tradeDate": "2026-04-27 20:02:18", + "openPrice": 5802.88, + "closePrice": 5802.13, + "highPrice": 5804.06, + "lowPrice": 5801.56, + "volume": 100235.14, + "changeRate": -2.72, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2131, + "variety": "黄金", + "tradeDate": "2026-04-27 20:02:15", + "openPrice": 452.62, + "closePrice": 452.83, + "highPrice": 453.46, + "lowPrice": 451.2, + "volume": 38055.99, + "changeRate": 2.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1917, + "variety": "原油", + "tradeDate": "2026-04-27 15:22:09", + "openPrice": 74.39, + "closePrice": 74.87, + "highPrice": 75.54, + "lowPrice": 73.74, + "volume": 36388.81, + "changeRate": 1.6, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1853, + "variety": "白银", + "tradeDate": "2026-04-27 15:22:06", + "openPrice": 5704.01, + "closePrice": 5703.03, + "highPrice": 5704.52, + "lowPrice": 5701.05, + "volume": 39388.39, + "changeRate": -2.87, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1789, + "variety": "黄金", + "tradeDate": "2026-04-27 15:22:04", + "openPrice": 451.29, + "closePrice": 451.22, + "highPrice": 451.64, + "lowPrice": 450.43, + "volume": 87477.47, + "changeRate": -0.2, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1725, + "variety": "原油", + "tradeDate": "2026-04-27 14:11:47", + "openPrice": 74.95, + "closePrice": 75.7, + "highPrice": 76.52, + "lowPrice": 73.67, + "volume": 28703.96, + "changeRate": 1.52, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1681, + "variety": "白银", + "tradeDate": "2026-04-27 14:11:45", + "openPrice": 5793.15, + "closePrice": 5792.29, + "highPrice": 5794.15, + "lowPrice": 5791.47, + "volume": 61934.22, + "changeRate": -2.11, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1637, + "variety": "黄金", + "tradeDate": "2026-04-27 14:11:43", + "openPrice": 441.63, + "closePrice": 442.35, + "highPrice": 442.83, + "lowPrice": 441.53, + "volume": 103625.99, + "changeRate": 0.69, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1593, + "variety": "原油", + "tradeDate": "2026-04-27 11:33:41", + "openPrice": 74.86, + "closePrice": 74.08, + "highPrice": 75.37, + "lowPrice": 72.56, + "volume": 90142.45, + "changeRate": 0.34, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1549, + "variety": "白银", + "tradeDate": "2026-04-27 11:33:38", + "openPrice": 5856.73, + "closePrice": 5857.42, + "highPrice": 5858.87, + "lowPrice": 5855.56, + "volume": 17152.16, + "changeRate": -2.51, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1505, + "variety": "黄金", + "tradeDate": "2026-04-27 11:33:36", + "openPrice": 441.36, + "closePrice": 441.28, + "highPrice": 442.24, + "lowPrice": 440.98, + "volume": 11186.37, + "changeRate": 0.8, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1461, + "variety": "原油", + "tradeDate": "2026-04-27 11:23:02", + "openPrice": 82.07, + "closePrice": 81.28, + "highPrice": 83.76, + "lowPrice": 81.15, + "volume": 71385.4, + "changeRate": 2.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1032, + "variety": "白银", + "tradeDate": "2026-04-27 11:23:00", + "openPrice": 5799.19, + "closePrice": 5799.73, + "highPrice": 5800.93, + "lowPrice": 5799.09, + "volume": 93332.74, + "changeRate": 2.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 603, + "variety": "黄金", + "tradeDate": "2026-04-27 11:22:58", + "openPrice": 459.95, + "closePrice": 459.6, + "highPrice": 460.01, + "lowPrice": 457.68, + "volume": 47861.71, + "changeRate": -1.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 174, + "variety": "原油", + "tradeDate": "2026-04-27 11:17:46", + "openPrice": 74.29, + "closePrice": 74.96, + "highPrice": 75.64, + "lowPrice": 72.9, + "volume": 90718.15, + "changeRate": -2.08, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 110, + "variety": "白银", + "tradeDate": "2026-04-27 11:17:44", + "openPrice": 5902.23, + "closePrice": 5902.73, + "highPrice": 5904.47, + "lowPrice": 5900.84, + "volume": 79684.47, + "changeRate": -0.26, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 46, + "variety": "黄金", + "tradeDate": "2026-04-27 11:17:41", + "openPrice": 454.51, + "closePrice": 454.23, + "highPrice": 455.13, + "lowPrice": 453.76, + "volume": 17916.43, + "changeRate": 1.43, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28280, + "variety": "原油", + "tradeDate": "2026-04-27 00:36:22", + "openPrice": 81.91, + "closePrice": 82.26, + "highPrice": 82.51, + "lowPrice": 80.35, + "volume": 64044.39, + "changeRate": 2.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27638, + "variety": "白银", + "tradeDate": "2026-04-27 00:36:19", + "openPrice": 5755.7, + "closePrice": 5755.91, + "highPrice": 5756.93, + "lowPrice": 5754.82, + "volume": 84186.43, + "changeRate": -2.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26996, + "variety": "黄金", + "tradeDate": "2026-04-27 00:36:17", + "openPrice": 456.54, + "closePrice": 457.17, + "highPrice": 458.16, + "lowPrice": 456.12, + "volume": 63153.75, + "changeRate": -2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26354, + "variety": "原油", + "tradeDate": "2026-04-27 00:30:03", + "openPrice": 86.23, + "closePrice": 86.07, + "highPrice": 86.61, + "lowPrice": 84.14, + "volume": 104386.79, + "changeRate": 1.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25712, + "variety": "白银", + "tradeDate": "2026-04-27 00:30:01", + "openPrice": 5744.12, + "closePrice": 5743.4, + "highPrice": 5745.58, + "lowPrice": 5742.04, + "volume": 57904.39, + "changeRate": 3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25070, + "variety": "黄金", + "tradeDate": "2026-04-27 00:29:59", + "openPrice": 457.39, + "closePrice": 457.25, + "highPrice": 458.45, + "lowPrice": 456.49, + "volume": 20060.19, + "changeRate": -1.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24428, + "variety": "原油", + "tradeDate": "2026-04-27 00:29:44", + "openPrice": 81.83, + "closePrice": 82.38, + "highPrice": 82.74, + "lowPrice": 81.71, + "volume": 91339.44, + "changeRate": 0.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23786, + "variety": "白银", + "tradeDate": "2026-04-27 00:29:42", + "openPrice": 5703.91, + "closePrice": 5703.23, + "highPrice": 5705.87, + "lowPrice": 5701.34, + "volume": 35692.88, + "changeRate": 1.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23144, + "variety": "黄金", + "tradeDate": "2026-04-27 00:29:40", + "openPrice": 463.49, + "closePrice": 463.34, + "highPrice": 465.08, + "lowPrice": 461.44, + "volume": 65695.73, + "changeRate": 2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22502, + "variety": "原油", + "tradeDate": "2026-04-27 00:28:14", + "openPrice": 83.07, + "closePrice": 83.39, + "highPrice": 84.54, + "lowPrice": 81.62, + "volume": 83430.22, + "changeRate": -0.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20576, + "variety": "原油", + "tradeDate": "2026-04-27 00:28:13", + "openPrice": 81.55, + "closePrice": 82.25, + "highPrice": 83.6, + "lowPrice": 79.58, + "volume": 39619.48, + "changeRate": 2.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21860, + "variety": "白银", + "tradeDate": "2026-04-27 00:28:12", + "openPrice": 5787.47, + "closePrice": 5786.59, + "highPrice": 5789.38, + "lowPrice": 5786.06, + "volume": 47943.41, + "changeRate": -0.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19934, + "variety": "白银", + "tradeDate": "2026-04-27 00:28:10", + "openPrice": 5863.17, + "closePrice": 5862.73, + "highPrice": 5863.86, + "lowPrice": 5861.55, + "volume": 44452.12, + "changeRate": -1.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21218, + "variety": "黄金", + "tradeDate": "2026-04-27 00:28:10", + "openPrice": 462.57, + "closePrice": 462.12, + "highPrice": 464.39, + "lowPrice": 461.04, + "volume": 63019.78, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19292, + "variety": "黄金", + "tradeDate": "2026-04-27 00:28:08", + "openPrice": 455.85, + "closePrice": 455.88, + "highPrice": 457.05, + "lowPrice": 454.45, + "volume": 60033.39, + "changeRate": 1.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18650, + "variety": "原油", + "tradeDate": "2026-04-27 00:27:55", + "openPrice": 85.55, + "closePrice": 86.19, + "highPrice": 87.2, + "lowPrice": 85.15, + "volume": 102264.37, + "changeRate": -0.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16724, + "variety": "原油", + "tradeDate": "2026-04-27 00:27:53", + "openPrice": 82.01, + "closePrice": 82.96, + "highPrice": 83.08, + "lowPrice": 81.72, + "volume": 97452.37, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18008, + "variety": "白银", + "tradeDate": "2026-04-27 00:27:53", + "openPrice": 5672.64, + "closePrice": 5672.57, + "highPrice": 5673.11, + "lowPrice": 5670.57, + "volume": 29185.62, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16082, + "variety": "白银", + "tradeDate": "2026-04-27 00:27:51", + "openPrice": 5914.87, + "closePrice": 5914.41, + "highPrice": 5916.68, + "lowPrice": 5913.06, + "volume": 33325.5, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17366, + "variety": "黄金", + "tradeDate": "2026-04-27 00:27:51", + "openPrice": 467.54, + "closePrice": 466.9, + "highPrice": 468.17, + "lowPrice": 465.77, + "volume": 89755.3, + "changeRate": -2.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15440, + "variety": "黄金", + "tradeDate": "2026-04-27 00:27:49", + "openPrice": 466.43, + "closePrice": 467.25, + "highPrice": 467.39, + "lowPrice": 464.45, + "volume": 100380.83, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14797, + "variety": "原油", + "tradeDate": "2026-04-24 23:01:40", + "openPrice": 83.76, + "closePrice": 83.79, + "highPrice": 84, + "lowPrice": 83.29, + "volume": 55498.38, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14154, + "variety": "白银", + "tradeDate": "2026-04-24 23:01:38", + "openPrice": 5756, + "closePrice": 5756.52, + "highPrice": 5757.3, + "lowPrice": 5755.37, + "volume": 108016.13, + "changeRate": -0.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13511, + "variety": "黄金", + "tradeDate": "2026-04-24 23:01:36", + "openPrice": 456.62, + "closePrice": 456.02, + "highPrice": 458.18, + "lowPrice": 454.32, + "volume": 63898.74, + "changeRate": 2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12868, + "variety": "原油", + "tradeDate": "2026-04-24 22:54:39", + "openPrice": 81.47, + "closePrice": 81.29, + "highPrice": 81.48, + "lowPrice": 79.57, + "volume": 29558.56, + "changeRate": 1.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12225, + "variety": "白银", + "tradeDate": "2026-04-24 22:54:36", + "openPrice": 5856.44, + "closePrice": 5857.38, + "highPrice": 5857.74, + "lowPrice": 5855.51, + "volume": 32925.92, + "changeRate": -1.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11582, + "variety": "黄金", + "tradeDate": "2026-04-24 22:54:34", + "openPrice": 467.49, + "closePrice": 467.57, + "highPrice": 468.76, + "lowPrice": 466.47, + "volume": 51281.94, + "changeRate": 0.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10939, + "variety": "原油", + "tradeDate": "2026-04-24 22:54:05", + "openPrice": 83.05, + "closePrice": 82.63, + "highPrice": 84.48, + "lowPrice": 80.88, + "volume": 25476.15, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10296, + "variety": "白银", + "tradeDate": "2026-04-24 22:54:03", + "openPrice": 5885.4, + "closePrice": 5884.44, + "highPrice": 5886.9, + "lowPrice": 5883.56, + "volume": 35223.88, + "changeRate": 0.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9653, + "variety": "黄金", + "tradeDate": "2026-04-24 22:54:00", + "openPrice": 455.63, + "closePrice": 454.87, + "highPrice": 457.3, + "lowPrice": 453.55, + "volume": 54955.11, + "changeRate": 1.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9010, + "variety": "原油", + "tradeDate": "2026-04-24 22:44:28", + "openPrice": 79.22, + "closePrice": 78.44, + "highPrice": 79.3, + "lowPrice": 77.5, + "volume": 73155.73, + "changeRate": -0.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8795, + "variety": "白银", + "tradeDate": "2026-04-24 22:44:25", + "openPrice": 5879.29, + "closePrice": 5878.51, + "highPrice": 5879.45, + "lowPrice": 5877.01, + "volume": 62810.19, + "changeRate": -2.38, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8580, + "variety": "黄金", + "tradeDate": "2026-04-24 22:44:23", + "openPrice": 457.41, + "closePrice": 457.08, + "highPrice": 458.94, + "lowPrice": 455.47, + "volume": 72103.6, + "changeRate": 2.63, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8365, + "variety": "原油", + "tradeDate": "2026-04-24 21:55:34", + "openPrice": 78.07, + "closePrice": 78.67, + "highPrice": 80.13, + "lowPrice": 77.41, + "volume": 93386.04, + "changeRate": -2.67, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8150, + "variety": "白银", + "tradeDate": "2026-04-24 21:55:32", + "openPrice": 5852.86, + "closePrice": 5853.46, + "highPrice": 5854, + "lowPrice": 5851.86, + "volume": 29736.97, + "changeRate": -1.1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7935, + "variety": "黄金", + "tradeDate": "2026-04-24 21:55:29", + "openPrice": 459.17, + "closePrice": 460.1, + "highPrice": 461.54, + "lowPrice": 458.37, + "volume": 41024.59, + "changeRate": -2.18, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7720, + "variety": "原油", + "tradeDate": "2026-04-24 21:07:31", + "openPrice": 76.64, + "closePrice": 75.75, + "highPrice": 76.85, + "lowPrice": 75.35, + "volume": 63762.19, + "changeRate": -2.97, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7505, + "variety": "白银", + "tradeDate": "2026-04-24 21:07:28", + "openPrice": 5905.5, + "closePrice": 5905.39, + "highPrice": 5906.06, + "lowPrice": 5903.65, + "volume": 94365.93, + "changeRate": 0.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7290, + "variety": "黄金", + "tradeDate": "2026-04-24 21:07:26", + "openPrice": 444.63, + "closePrice": 445.32, + "highPrice": 445.36, + "lowPrice": 443.32, + "volume": 35834.79, + "changeRate": -2.47, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7075, + "variety": "原油", + "tradeDate": "2026-04-24 21:01:12", + "openPrice": 77.8, + "closePrice": 76.94, + "highPrice": 78.97, + "lowPrice": 76.05, + "volume": 38506.8, + "changeRate": -1.41, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6860, + "variety": "白银", + "tradeDate": "2026-04-24 21:01:10", + "openPrice": 5844.86, + "closePrice": 5845.51, + "highPrice": 5846.43, + "lowPrice": 5843.36, + "volume": 101454.54, + "changeRate": -1.53, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6645, + "variety": "黄金", + "tradeDate": "2026-04-24 21:01:08", + "openPrice": 461.1, + "closePrice": 460.6, + "highPrice": 462.12, + "lowPrice": 459.63, + "volume": 65459.74, + "changeRate": -0.79, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6430, + "variety": "原油", + "tradeDate": "2026-04-24 21:00:34", + "openPrice": 76.38, + "closePrice": 75.53, + "highPrice": 77.42, + "lowPrice": 75.35, + "volume": 62337.92, + "changeRate": -1.73, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6215, + "variety": "白银", + "tradeDate": "2026-04-24 21:00:32", + "openPrice": 5844.28, + "closePrice": 5843.89, + "highPrice": 5845.95, + "lowPrice": 5842.44, + "volume": 54139.18, + "changeRate": -1.29, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6000, + "variety": "黄金", + "tradeDate": "2026-04-24 21:00:29", + "openPrice": 452.91, + "closePrice": 452.11, + "highPrice": 453.77, + "lowPrice": 450.78, + "volume": 63441.94, + "changeRate": 1.72, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5785, + "variety": "原油", + "tradeDate": "2026-04-24 20:58:41", + "openPrice": 76.51, + "closePrice": 77.51, + "highPrice": 78.4, + "lowPrice": 75.79, + "volume": 45697.65, + "changeRate": -1.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5570, + "variety": "白银", + "tradeDate": "2026-04-24 20:58:39", + "openPrice": 5808.69, + "closePrice": 5809.21, + "highPrice": 5810.21, + "lowPrice": 5808.68, + "volume": 40215.32, + "changeRate": 0.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5355, + "variety": "黄金", + "tradeDate": "2026-04-24 20:58:36", + "openPrice": 455.86, + "closePrice": 456.18, + "highPrice": 456.69, + "lowPrice": 455.17, + "volume": 53497.38, + "changeRate": 1.87, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5140, + "variety": "原油", + "tradeDate": "2026-04-24 20:45:17", + "openPrice": 75.94, + "closePrice": 75.91, + "highPrice": 77.76, + "lowPrice": 75.56, + "volume": 67191.75, + "changeRate": 0.68, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4925, + "variety": "白银", + "tradeDate": "2026-04-24 20:45:15", + "openPrice": 5748.24, + "closePrice": 5748.41, + "highPrice": 5750.21, + "lowPrice": 5748.2, + "volume": 87670.25, + "changeRate": 1.59, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4710, + "variety": "黄金", + "tradeDate": "2026-04-24 20:45:13", + "openPrice": 444.87, + "closePrice": 444.8, + "highPrice": 446.36, + "lowPrice": 444.63, + "volume": 107733.13, + "changeRate": 0.5, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4495, + "variety": "原油", + "tradeDate": "2026-04-24 20:44:43", + "openPrice": 77.59, + "closePrice": 77.08, + "highPrice": 77.82, + "lowPrice": 76.49, + "volume": 70323.23, + "changeRate": 2.67, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4280, + "variety": "白银", + "tradeDate": "2026-04-24 20:44:41", + "openPrice": 5947.71, + "closePrice": 5948.66, + "highPrice": 5950.07, + "lowPrice": 5947.01, + "volume": 92157.35, + "changeRate": 0.47, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4065, + "variety": "黄金", + "tradeDate": "2026-04-24 20:44:38", + "openPrice": 442.27, + "closePrice": 443.2, + "highPrice": 444.15, + "lowPrice": 440.85, + "volume": 67586.39, + "changeRate": -2.96, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3850, + "variety": "原油", + "tradeDate": "2026-04-24 20:18:32", + "openPrice": 78.52, + "closePrice": 77.81, + "highPrice": 80.49, + "lowPrice": 77.51, + "volume": 82642.48, + "changeRate": 1.26, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3635, + "variety": "白银", + "tradeDate": "2026-04-24 20:18:30", + "openPrice": 5771.7, + "closePrice": 5771.49, + "highPrice": 5773.17, + "lowPrice": 5769.89, + "volume": 46216.1, + "changeRate": 0.78, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3420, + "variety": "黄金", + "tradeDate": "2026-04-24 20:18:27", + "openPrice": 454.79, + "closePrice": 454.8, + "highPrice": 456.24, + "lowPrice": 452.95, + "volume": 84384.61, + "changeRate": -1.69, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3205, + "variety": "原油", + "tradeDate": "2026-04-24 20:09:57", + "openPrice": 77.44, + "closePrice": 77.96, + "highPrice": 79.06, + "lowPrice": 77.32, + "volume": 37208.79, + "changeRate": 2.45, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2990, + "variety": "白银", + "tradeDate": "2026-04-24 20:09:55", + "openPrice": 5843.36, + "closePrice": 5843.39, + "highPrice": 5844.49, + "lowPrice": 5843.01, + "volume": 31637.1, + "changeRate": 0.56, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2775, + "variety": "黄金", + "tradeDate": "2026-04-24 20:09:53", + "openPrice": 450.06, + "closePrice": 450.67, + "highPrice": 451.79, + "lowPrice": 448.91, + "volume": 56919.79, + "changeRate": -2.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2560, + "variety": "原油", + "tradeDate": "2026-04-24 20:02:20", + "openPrice": 77.36, + "closePrice": 76.55, + "highPrice": 78.52, + "lowPrice": 75.41, + "volume": 76704.98, + "changeRate": 2.27, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2345, + "variety": "白银", + "tradeDate": "2026-04-24 20:02:18", + "openPrice": 5868.61, + "closePrice": 5868.37, + "highPrice": 5870.1, + "lowPrice": 5867.39, + "volume": 47713.53, + "changeRate": -1.82, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2130, + "variety": "黄金", + "tradeDate": "2026-04-24 20:02:15", + "openPrice": 444.63, + "closePrice": 445.13, + "highPrice": 445.9, + "lowPrice": 442.93, + "volume": 11821.92, + "changeRate": -0.24, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1916, + "variety": "原油", + "tradeDate": "2026-04-24 15:22:09", + "openPrice": 73.88, + "closePrice": 74.04, + "highPrice": 75.13, + "lowPrice": 72.8, + "volume": 37512.55, + "changeRate": 0.11, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1852, + "variety": "白银", + "tradeDate": "2026-04-24 15:22:06", + "openPrice": 5766.2, + "closePrice": 5765.36, + "highPrice": 5767.25, + "lowPrice": 5763.67, + "volume": 66968.6, + "changeRate": -2.44, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1788, + "variety": "黄金", + "tradeDate": "2026-04-24 15:22:04", + "openPrice": 449.73, + "closePrice": 449.83, + "highPrice": 449.92, + "lowPrice": 448.08, + "volume": 93267.63, + "changeRate": -1.86, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1724, + "variety": "原油", + "tradeDate": "2026-04-24 14:11:47", + "openPrice": 77.24, + "closePrice": 76.35, + "highPrice": 78.02, + "lowPrice": 74.9, + "volume": 28078.72, + "changeRate": 0.1, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1680, + "variety": "白银", + "tradeDate": "2026-04-24 14:11:45", + "openPrice": 5808.2, + "closePrice": 5809.03, + "highPrice": 5809.19, + "lowPrice": 5807.74, + "volume": 70476.99, + "changeRate": 2.61, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1636, + "variety": "黄金", + "tradeDate": "2026-04-24 14:11:43", + "openPrice": 460.69, + "closePrice": 460.1, + "highPrice": 461.04, + "lowPrice": 459.26, + "volume": 89099.6, + "changeRate": 1.01, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1592, + "variety": "原油", + "tradeDate": "2026-04-24 11:33:41", + "openPrice": 76.21, + "closePrice": 76.5, + "highPrice": 76.72, + "lowPrice": 74.66, + "volume": 104337.37, + "changeRate": 0.65, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1548, + "variety": "白银", + "tradeDate": "2026-04-24 11:33:38", + "openPrice": 5825.56, + "closePrice": 5824.88, + "highPrice": 5825.92, + "lowPrice": 5822.98, + "volume": 101241.92, + "changeRate": 2.4, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1504, + "variety": "黄金", + "tradeDate": "2026-04-24 11:33:36", + "openPrice": 444.49, + "closePrice": 443.74, + "highPrice": 446.16, + "lowPrice": 442, + "volume": 18007.22, + "changeRate": 0, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1460, + "variety": "原油", + "tradeDate": "2026-04-24 11:23:02", + "openPrice": 82.19, + "closePrice": 82.7, + "highPrice": 83.43, + "lowPrice": 82.15, + "volume": 78418.18, + "changeRate": -0.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1031, + "variety": "白银", + "tradeDate": "2026-04-24 11:23:00", + "openPrice": 5924.26, + "closePrice": 5924.86, + "highPrice": 5925.14, + "lowPrice": 5922.56, + "volume": 66802.03, + "changeRate": -0.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 602, + "variety": "黄金", + "tradeDate": "2026-04-24 11:22:58", + "openPrice": 461.22, + "closePrice": 461.4, + "highPrice": 462.24, + "lowPrice": 460.38, + "volume": 65931.24, + "changeRate": 0.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 173, + "variety": "原油", + "tradeDate": "2026-04-24 11:17:46", + "openPrice": 73.23, + "closePrice": 73.29, + "highPrice": 74.95, + "lowPrice": 72.24, + "volume": 65623.52, + "changeRate": -2.29, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 109, + "variety": "白银", + "tradeDate": "2026-04-24 11:17:44", + "openPrice": 5951.5, + "closePrice": 5950.61, + "highPrice": 5953.3, + "lowPrice": 5950.23, + "volume": 57675.72, + "changeRate": 1.81, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 45, + "variety": "黄金", + "tradeDate": "2026-04-24 11:17:41", + "openPrice": 452.82, + "closePrice": 452.93, + "highPrice": 453.18, + "lowPrice": 450.96, + "volume": 24629.67, + "changeRate": -0.67, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28279, + "variety": "原油", + "tradeDate": "2026-04-24 00:36:22", + "openPrice": 84.84, + "closePrice": 85.24, + "highPrice": 86.28, + "lowPrice": 83.73, + "volume": 52313.36, + "changeRate": 1.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27637, + "variety": "白银", + "tradeDate": "2026-04-24 00:36:19", + "openPrice": 5815.63, + "closePrice": 5815.08, + "highPrice": 5816.41, + "lowPrice": 5814.32, + "volume": 105423.06, + "changeRate": -1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26995, + "variety": "黄金", + "tradeDate": "2026-04-24 00:36:17", + "openPrice": 460.65, + "closePrice": 461.1, + "highPrice": 462.47, + "lowPrice": 459.3, + "volume": 77949.15, + "changeRate": 1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26353, + "variety": "原油", + "tradeDate": "2026-04-24 00:30:03", + "openPrice": 85.44, + "closePrice": 85.93, + "highPrice": 87.22, + "lowPrice": 84.01, + "volume": 90709.3, + "changeRate": -1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25711, + "variety": "白银", + "tradeDate": "2026-04-24 00:30:01", + "openPrice": 5665.17, + "closePrice": 5665.22, + "highPrice": 5665.72, + "lowPrice": 5664.28, + "volume": 89078.14, + "changeRate": 2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25069, + "variety": "黄金", + "tradeDate": "2026-04-24 00:29:59", + "openPrice": 449.79, + "closePrice": 450.48, + "highPrice": 451.27, + "lowPrice": 447.92, + "volume": 64839.28, + "changeRate": -1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24427, + "variety": "原油", + "tradeDate": "2026-04-24 00:29:44", + "openPrice": 82.57, + "closePrice": 82.32, + "highPrice": 82.84, + "lowPrice": 80.33, + "volume": 61703.92, + "changeRate": -0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23785, + "variety": "白银", + "tradeDate": "2026-04-24 00:29:42", + "openPrice": 5845.37, + "closePrice": 5845.01, + "highPrice": 5845.44, + "lowPrice": 5844.11, + "volume": 53503.36, + "changeRate": -0.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23143, + "variety": "黄金", + "tradeDate": "2026-04-24 00:29:40", + "openPrice": 460.73, + "closePrice": 460.6, + "highPrice": 461.51, + "lowPrice": 459.64, + "volume": 38408.71, + "changeRate": 0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22501, + "variety": "原油", + "tradeDate": "2026-04-24 00:28:14", + "openPrice": 83.69, + "closePrice": 83.32, + "highPrice": 83.71, + "lowPrice": 82.88, + "volume": 63599.25, + "changeRate": 2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20575, + "variety": "原油", + "tradeDate": "2026-04-24 00:28:13", + "openPrice": 83.06, + "closePrice": 83.22, + "highPrice": 84.42, + "lowPrice": 82.04, + "volume": 10370.39, + "changeRate": 2.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21859, + "variety": "白银", + "tradeDate": "2026-04-24 00:28:12", + "openPrice": 5669.4, + "closePrice": 5668.81, + "highPrice": 5671.08, + "lowPrice": 5667.86, + "volume": 39810.37, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19933, + "variety": "白银", + "tradeDate": "2026-04-24 00:28:10", + "openPrice": 5813.42, + "closePrice": 5814.19, + "highPrice": 5816.07, + "lowPrice": 5813.01, + "volume": 62929.44, + "changeRate": -2.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21217, + "variety": "黄金", + "tradeDate": "2026-04-24 00:28:10", + "openPrice": 461.49, + "closePrice": 462, + "highPrice": 462, + "lowPrice": 460.06, + "volume": 26875.16, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19291, + "variety": "黄金", + "tradeDate": "2026-04-24 00:28:08", + "openPrice": 452.45, + "closePrice": 451.58, + "highPrice": 453.41, + "lowPrice": 451.49, + "volume": 88536.99, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18649, + "variety": "原油", + "tradeDate": "2026-04-24 00:27:55", + "openPrice": 85.86, + "closePrice": 85.78, + "highPrice": 87.11, + "lowPrice": 85.61, + "volume": 71607.65, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16723, + "variety": "原油", + "tradeDate": "2026-04-24 00:27:53", + "openPrice": 86.1, + "closePrice": 85.8, + "highPrice": 86.54, + "lowPrice": 84.43, + "volume": 48244.46, + "changeRate": 0.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18007, + "variety": "白银", + "tradeDate": "2026-04-24 00:27:53", + "openPrice": 5838.83, + "closePrice": 5839.81, + "highPrice": 5840.79, + "lowPrice": 5837.6, + "volume": 93355.66, + "changeRate": -0.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16081, + "variety": "白银", + "tradeDate": "2026-04-24 00:27:51", + "openPrice": 5797, + "closePrice": 5797.95, + "highPrice": 5798.43, + "lowPrice": 5795.28, + "volume": 31612.44, + "changeRate": -2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17365, + "variety": "黄金", + "tradeDate": "2026-04-24 00:27:51", + "openPrice": 450.58, + "closePrice": 449.94, + "highPrice": 450.86, + "lowPrice": 448.83, + "volume": 12176, + "changeRate": -2.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15439, + "variety": "黄金", + "tradeDate": "2026-04-24 00:27:49", + "openPrice": 466.94, + "closePrice": 466.26, + "highPrice": 467.82, + "lowPrice": 465.49, + "volume": 90398.13, + "changeRate": -2.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14796, + "variety": "原油", + "tradeDate": "2026-04-23 23:01:40", + "openPrice": 86.5, + "closePrice": 86.17, + "highPrice": 88.04, + "lowPrice": 84.99, + "volume": 68529.4, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14153, + "variety": "白银", + "tradeDate": "2026-04-23 23:01:38", + "openPrice": 5830.94, + "closePrice": 5830.13, + "highPrice": 5831.1, + "lowPrice": 5828.18, + "volume": 52269.32, + "changeRate": -1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13510, + "variety": "黄金", + "tradeDate": "2026-04-23 23:01:36", + "openPrice": 458.73, + "closePrice": 459.28, + "highPrice": 459.4, + "lowPrice": 458.28, + "volume": 72258.23, + "changeRate": 1.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12867, + "variety": "原油", + "tradeDate": "2026-04-23 22:54:39", + "openPrice": 82.21, + "closePrice": 81.88, + "highPrice": 83.48, + "lowPrice": 81.04, + "volume": 96632.02, + "changeRate": 0.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12224, + "variety": "白银", + "tradeDate": "2026-04-23 22:54:36", + "openPrice": 5948.58, + "closePrice": 5948.65, + "highPrice": 5949.72, + "lowPrice": 5948.11, + "volume": 42701.97, + "changeRate": 0.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11581, + "variety": "黄金", + "tradeDate": "2026-04-23 22:54:34", + "openPrice": 467.59, + "closePrice": 467.94, + "highPrice": 468.09, + "lowPrice": 467.23, + "volume": 85663.38, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10938, + "variety": "原油", + "tradeDate": "2026-04-23 22:54:05", + "openPrice": 84.72, + "closePrice": 85.19, + "highPrice": 87.13, + "lowPrice": 83.58, + "volume": 107941.55, + "changeRate": -2.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10295, + "variety": "白银", + "tradeDate": "2026-04-23 22:54:03", + "openPrice": 5846.39, + "closePrice": 5846.38, + "highPrice": 5848.22, + "lowPrice": 5846.08, + "volume": 75439.82, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9652, + "variety": "黄金", + "tradeDate": "2026-04-23 22:54:00", + "openPrice": 456.46, + "closePrice": 456.62, + "highPrice": 458.27, + "lowPrice": 455.24, + "volume": 17168.58, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9009, + "variety": "原油", + "tradeDate": "2026-04-23 22:44:28", + "openPrice": 79.56, + "closePrice": 79.04, + "highPrice": 81.43, + "lowPrice": 77.94, + "volume": 35703.49, + "changeRate": -2.8, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8794, + "variety": "白银", + "tradeDate": "2026-04-23 22:44:25", + "openPrice": 5778.02, + "closePrice": 5778.75, + "highPrice": 5779.4, + "lowPrice": 5776.53, + "volume": 59903.94, + "changeRate": -0.45, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8579, + "variety": "黄金", + "tradeDate": "2026-04-23 22:44:23", + "openPrice": 444.2, + "closePrice": 444.61, + "highPrice": 445.27, + "lowPrice": 443.01, + "volume": 32318.38, + "changeRate": 1.75, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8364, + "variety": "原油", + "tradeDate": "2026-04-23 21:55:34", + "openPrice": 78.9, + "closePrice": 78.23, + "highPrice": 80.03, + "lowPrice": 77.7, + "volume": 84883.38, + "changeRate": -0.09, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8149, + "variety": "白银", + "tradeDate": "2026-04-23 21:55:32", + "openPrice": 5788.66, + "closePrice": 5788.01, + "highPrice": 5789.87, + "lowPrice": 5787.34, + "volume": 10683.42, + "changeRate": -0.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7934, + "variety": "黄金", + "tradeDate": "2026-04-23 21:55:29", + "openPrice": 443.12, + "closePrice": 443.76, + "highPrice": 445.27, + "lowPrice": 442.09, + "volume": 26968.05, + "changeRate": 0.35, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7719, + "variety": "原油", + "tradeDate": "2026-04-23 21:07:31", + "openPrice": 77.34, + "closePrice": 77.56, + "highPrice": 78.22, + "lowPrice": 76.36, + "volume": 54114.1, + "changeRate": -1.55, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7504, + "variety": "白银", + "tradeDate": "2026-04-23 21:07:28", + "openPrice": 5753.87, + "closePrice": 5753.71, + "highPrice": 5754.61, + "lowPrice": 5753.27, + "volume": 48816.87, + "changeRate": 0.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7289, + "variety": "黄金", + "tradeDate": "2026-04-23 21:07:26", + "openPrice": 451.46, + "closePrice": 451.72, + "highPrice": 452.02, + "lowPrice": 450.11, + "volume": 34089.7, + "changeRate": -0.17, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7074, + "variety": "原油", + "tradeDate": "2026-04-23 21:01:12", + "openPrice": 78.12, + "closePrice": 78.59, + "highPrice": 78.68, + "lowPrice": 76.56, + "volume": 64167.19, + "changeRate": 1.39, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6859, + "variety": "白银", + "tradeDate": "2026-04-23 21:01:10", + "openPrice": 5679.19, + "closePrice": 5679.4, + "highPrice": 5681.29, + "lowPrice": 5678.67, + "volume": 24191.2, + "changeRate": -0.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6644, + "variety": "黄金", + "tradeDate": "2026-04-23 21:01:08", + "openPrice": 453.32, + "closePrice": 453.4, + "highPrice": 454.23, + "lowPrice": 451.69, + "volume": 90153.96, + "changeRate": 0.51, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6429, + "variety": "原油", + "tradeDate": "2026-04-23 21:00:34", + "openPrice": 75.6, + "closePrice": 75.38, + "highPrice": 76.66, + "lowPrice": 75.1, + "volume": 75583.39, + "changeRate": 0.19, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6214, + "variety": "白银", + "tradeDate": "2026-04-23 21:00:32", + "openPrice": 5667.06, + "closePrice": 5667.9, + "highPrice": 5669.61, + "lowPrice": 5665.89, + "volume": 44440.05, + "changeRate": -1.93, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5999, + "variety": "黄金", + "tradeDate": "2026-04-23 21:00:29", + "openPrice": 444.6, + "closePrice": 444.02, + "highPrice": 444.88, + "lowPrice": 443.32, + "volume": 53037.22, + "changeRate": 1.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5784, + "variety": "原油", + "tradeDate": "2026-04-23 20:58:41", + "openPrice": 80.53, + "closePrice": 79.97, + "highPrice": 81.4, + "lowPrice": 78.62, + "volume": 12168.34, + "changeRate": 1.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5569, + "variety": "白银", + "tradeDate": "2026-04-23 20:58:39", + "openPrice": 5882.53, + "closePrice": 5882.96, + "highPrice": 5883.07, + "lowPrice": 5881.25, + "volume": 10679.37, + "changeRate": 1.21, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5354, + "variety": "黄金", + "tradeDate": "2026-04-23 20:58:36", + "openPrice": 450.94, + "closePrice": 450.47, + "highPrice": 451.95, + "lowPrice": 450.02, + "volume": 93544.89, + "changeRate": 1.74, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5139, + "variety": "原油", + "tradeDate": "2026-04-23 20:45:17", + "openPrice": 79.18, + "closePrice": 79.28, + "highPrice": 80.19, + "lowPrice": 77.39, + "volume": 35130.53, + "changeRate": -2.46, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4924, + "variety": "白银", + "tradeDate": "2026-04-23 20:45:15", + "openPrice": 5755.04, + "closePrice": 5755.11, + "highPrice": 5755.8, + "lowPrice": 5753.62, + "volume": 31700.62, + "changeRate": -0.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4709, + "variety": "黄金", + "tradeDate": "2026-04-23 20:45:13", + "openPrice": 448.8, + "closePrice": 449.8, + "highPrice": 451.6, + "lowPrice": 448.7, + "volume": 105029.73, + "changeRate": -2.13, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4494, + "variety": "原油", + "tradeDate": "2026-04-23 20:44:43", + "openPrice": 75.9, + "closePrice": 75.58, + "highPrice": 77.65, + "lowPrice": 75.57, + "volume": 65055.46, + "changeRate": 0.99, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4279, + "variety": "白银", + "tradeDate": "2026-04-23 20:44:41", + "openPrice": 5656.84, + "closePrice": 5656.7, + "highPrice": 5658.73, + "lowPrice": 5654.98, + "volume": 69605.65, + "changeRate": -0.14, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4064, + "variety": "黄金", + "tradeDate": "2026-04-23 20:44:38", + "openPrice": 453.44, + "closePrice": 452.73, + "highPrice": 454.22, + "lowPrice": 450.81, + "volume": 14471.32, + "changeRate": 2.14, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3849, + "variety": "原油", + "tradeDate": "2026-04-23 20:18:32", + "openPrice": 78.7, + "closePrice": 79.23, + "highPrice": 79.52, + "lowPrice": 77.2, + "volume": 88391.45, + "changeRate": 1.9, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3634, + "variety": "白银", + "tradeDate": "2026-04-23 20:18:30", + "openPrice": 5760.93, + "closePrice": 5761.58, + "highPrice": 5761.93, + "lowPrice": 5759.76, + "volume": 77631.39, + "changeRate": 0.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3419, + "variety": "黄金", + "tradeDate": "2026-04-23 20:18:27", + "openPrice": 446.52, + "closePrice": 446.49, + "highPrice": 447.3, + "lowPrice": 445.38, + "volume": 68816.78, + "changeRate": 0.2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3204, + "variety": "原油", + "tradeDate": "2026-04-23 20:09:57", + "openPrice": 76.15, + "closePrice": 75.53, + "highPrice": 76.53, + "lowPrice": 74.51, + "volume": 58886.05, + "changeRate": -1.16, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2989, + "variety": "白银", + "tradeDate": "2026-04-23 20:09:55", + "openPrice": 5846.86, + "closePrice": 5845.93, + "highPrice": 5847.12, + "lowPrice": 5845, + "volume": 79407.58, + "changeRate": -2.94, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2774, + "variety": "黄金", + "tradeDate": "2026-04-23 20:09:53", + "openPrice": 456.65, + "closePrice": 456.03, + "highPrice": 457.16, + "lowPrice": 456, + "volume": 71588.86, + "changeRate": -0.95, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2559, + "variety": "原油", + "tradeDate": "2026-04-23 20:02:20", + "openPrice": 76.09, + "closePrice": 76.7, + "highPrice": 78.22, + "lowPrice": 75.58, + "volume": 105391.81, + "changeRate": -0.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2344, + "variety": "白银", + "tradeDate": "2026-04-23 20:02:18", + "openPrice": 5835.86, + "closePrice": 5836.3, + "highPrice": 5837.68, + "lowPrice": 5835.81, + "volume": 19421.62, + "changeRate": -1.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2129, + "variety": "黄金", + "tradeDate": "2026-04-23 20:02:15", + "openPrice": 459.09, + "closePrice": 458.67, + "highPrice": 459.14, + "lowPrice": 456.7, + "volume": 109023.11, + "changeRate": -2.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1915, + "variety": "原油", + "tradeDate": "2026-04-23 15:22:09", + "openPrice": 73.97, + "closePrice": 74.6, + "highPrice": 75.04, + "lowPrice": 72.7, + "volume": 82249.99, + "changeRate": -2.37, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1851, + "variety": "白银", + "tradeDate": "2026-04-23 15:22:06", + "openPrice": 5764.6, + "closePrice": 5764.79, + "highPrice": 5765.58, + "lowPrice": 5763.2, + "volume": 81338.82, + "changeRate": -1.93, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1787, + "variety": "黄金", + "tradeDate": "2026-04-23 15:22:04", + "openPrice": 459.06, + "closePrice": 459.06, + "highPrice": 459.2, + "lowPrice": 459.01, + "volume": 107352.21, + "changeRate": 1.15, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1723, + "variety": "原油", + "tradeDate": "2026-04-23 14:11:47", + "openPrice": 73.17, + "closePrice": 73.52, + "highPrice": 74.25, + "lowPrice": 72.08, + "volume": 90643.84, + "changeRate": -2.4, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1679, + "variety": "白银", + "tradeDate": "2026-04-23 14:11:45", + "openPrice": 5786.89, + "closePrice": 5787.84, + "highPrice": 5789.83, + "lowPrice": 5786.09, + "volume": 32245.02, + "changeRate": -2.14, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1635, + "variety": "黄金", + "tradeDate": "2026-04-23 14:11:43", + "openPrice": 447.65, + "closePrice": 448.25, + "highPrice": 448.67, + "lowPrice": 445.65, + "volume": 14534.26, + "changeRate": 0.45, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1591, + "variety": "原油", + "tradeDate": "2026-04-23 11:33:41", + "openPrice": 72.83, + "closePrice": 72.86, + "highPrice": 73.31, + "lowPrice": 71.2, + "volume": 71883.61, + "changeRate": -2.85, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1547, + "variety": "白银", + "tradeDate": "2026-04-23 11:33:38", + "openPrice": 5821.81, + "closePrice": 5821.77, + "highPrice": 5823.54, + "lowPrice": 5820.76, + "volume": 17805.11, + "changeRate": 0.58, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1503, + "variety": "黄金", + "tradeDate": "2026-04-23 11:33:36", + "openPrice": 451.06, + "closePrice": 450.81, + "highPrice": 452.42, + "lowPrice": 449.65, + "volume": 31027.72, + "changeRate": -1.02, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1459, + "variety": "原油", + "tradeDate": "2026-04-23 11:23:02", + "openPrice": 78.85, + "closePrice": 78.57, + "highPrice": 80.57, + "lowPrice": 77.32, + "volume": 41499.43, + "changeRate": 0.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1030, + "variety": "白银", + "tradeDate": "2026-04-23 11:23:00", + "openPrice": 5796.88, + "closePrice": 5797.17, + "highPrice": 5797.29, + "lowPrice": 5796.21, + "volume": 27659.42, + "changeRate": 0.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 601, + "variety": "黄金", + "tradeDate": "2026-04-23 11:22:58", + "openPrice": 457.7, + "closePrice": 457.49, + "highPrice": 457.83, + "lowPrice": 455.5, + "volume": 53085.35, + "changeRate": 1.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 172, + "variety": "原油", + "tradeDate": "2026-04-23 11:17:46", + "openPrice": 78.37, + "closePrice": 77.58, + "highPrice": 78.9, + "lowPrice": 76.42, + "volume": 102441.99, + "changeRate": -2.34, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 108, + "variety": "白银", + "tradeDate": "2026-04-23 11:17:44", + "openPrice": 5845.1, + "closePrice": 5845.92, + "highPrice": 5847.6, + "lowPrice": 5844.23, + "volume": 108518.71, + "changeRate": 2.74, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 44, + "variety": "黄金", + "tradeDate": "2026-04-23 11:17:41", + "openPrice": 447.88, + "closePrice": 448.19, + "highPrice": 449.37, + "lowPrice": 447.09, + "volume": 62526.41, + "changeRate": 2.6, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28278, + "variety": "原油", + "tradeDate": "2026-04-23 00:36:22", + "openPrice": 85.19, + "closePrice": 84.38, + "highPrice": 86.74, + "lowPrice": 83.6, + "volume": 49956.77, + "changeRate": 0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27636, + "variety": "白银", + "tradeDate": "2026-04-23 00:36:19", + "openPrice": 5926.72, + "closePrice": 5926.23, + "highPrice": 5927.65, + "lowPrice": 5925.35, + "volume": 102894.09, + "changeRate": 1.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26994, + "variety": "黄金", + "tradeDate": "2026-04-23 00:36:17", + "openPrice": 452.44, + "closePrice": 452.57, + "highPrice": 453.02, + "lowPrice": 450.88, + "volume": 33383.84, + "changeRate": 2.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26352, + "variety": "原油", + "tradeDate": "2026-04-23 00:30:03", + "openPrice": 82.28, + "closePrice": 82.81, + "highPrice": 83.29, + "lowPrice": 80.41, + "volume": 22193.42, + "changeRate": -2.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25710, + "variety": "白银", + "tradeDate": "2026-04-23 00:30:01", + "openPrice": 5722.79, + "closePrice": 5722, + "highPrice": 5724.38, + "lowPrice": 5720.65, + "volume": 44346.1, + "changeRate": 1.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25068, + "variety": "黄金", + "tradeDate": "2026-04-23 00:29:59", + "openPrice": 461.98, + "closePrice": 462.8, + "highPrice": 463.15, + "lowPrice": 461.39, + "volume": 13594.82, + "changeRate": 0.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24426, + "variety": "原油", + "tradeDate": "2026-04-23 00:29:44", + "openPrice": 85.19, + "closePrice": 84.85, + "highPrice": 86.18, + "lowPrice": 84.78, + "volume": 73860.83, + "changeRate": 2.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23784, + "variety": "白银", + "tradeDate": "2026-04-23 00:29:42", + "openPrice": 5935.41, + "closePrice": 5935.56, + "highPrice": 5935.76, + "lowPrice": 5935.36, + "volume": 92023.58, + "changeRate": -1.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23142, + "variety": "黄金", + "tradeDate": "2026-04-23 00:29:40", + "openPrice": 459.99, + "closePrice": 459.91, + "highPrice": 461.47, + "lowPrice": 459.43, + "volume": 72776.96, + "changeRate": -2.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22500, + "variety": "原油", + "tradeDate": "2026-04-23 00:28:14", + "openPrice": 84.09, + "closePrice": 83.47, + "highPrice": 85.08, + "lowPrice": 82.63, + "volume": 40088.33, + "changeRate": -1.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20574, + "variety": "原油", + "tradeDate": "2026-04-23 00:28:13", + "openPrice": 83.63, + "closePrice": 83.75, + "highPrice": 85.74, + "lowPrice": 83.52, + "volume": 55972.26, + "changeRate": 1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21858, + "variety": "白银", + "tradeDate": "2026-04-23 00:28:12", + "openPrice": 5799.46, + "closePrice": 5798.79, + "highPrice": 5799.71, + "lowPrice": 5797.4, + "volume": 56211.95, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19932, + "variety": "白银", + "tradeDate": "2026-04-23 00:28:10", + "openPrice": 5898.78, + "closePrice": 5898.56, + "highPrice": 5900.61, + "lowPrice": 5897.4, + "volume": 54151.79, + "changeRate": 0.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21216, + "variety": "黄金", + "tradeDate": "2026-04-23 00:28:10", + "openPrice": 464.86, + "closePrice": 463.92, + "highPrice": 465.21, + "lowPrice": 462.9, + "volume": 56715.62, + "changeRate": -1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19290, + "variety": "黄金", + "tradeDate": "2026-04-23 00:28:08", + "openPrice": 459.16, + "closePrice": 458.4, + "highPrice": 460.8, + "lowPrice": 458.36, + "volume": 10381.36, + "changeRate": -2.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18648, + "variety": "原油", + "tradeDate": "2026-04-23 00:27:55", + "openPrice": 85.17, + "closePrice": 84.89, + "highPrice": 86.27, + "lowPrice": 84.8, + "volume": 11220.53, + "changeRate": 1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16722, + "variety": "原油", + "tradeDate": "2026-04-23 00:27:53", + "openPrice": 80.84, + "closePrice": 81.63, + "highPrice": 82.56, + "lowPrice": 79.05, + "volume": 103501.21, + "changeRate": -2.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18006, + "variety": "白银", + "tradeDate": "2026-04-23 00:27:53", + "openPrice": 5858.69, + "closePrice": 5859.05, + "highPrice": 5860.78, + "lowPrice": 5857.41, + "volume": 91747.68, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16080, + "variety": "白银", + "tradeDate": "2026-04-23 00:27:51", + "openPrice": 5893.18, + "closePrice": 5893.26, + "highPrice": 5894.17, + "lowPrice": 5891.54, + "volume": 17282.95, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17364, + "variety": "黄金", + "tradeDate": "2026-04-23 00:27:51", + "openPrice": 452.12, + "closePrice": 452.26, + "highPrice": 454.17, + "lowPrice": 452.09, + "volume": 85290.98, + "changeRate": -0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15438, + "variety": "黄金", + "tradeDate": "2026-04-23 00:27:49", + "openPrice": 451.82, + "closePrice": 452.72, + "highPrice": 454.32, + "lowPrice": 449.85, + "volume": 105532.26, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14795, + "variety": "原油", + "tradeDate": "2026-04-22 23:01:40", + "openPrice": 82.65, + "closePrice": 81.74, + "highPrice": 84.23, + "lowPrice": 79.99, + "volume": 20420.91, + "changeRate": -2.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14152, + "variety": "白银", + "tradeDate": "2026-04-22 23:01:38", + "openPrice": 5771.01, + "closePrice": 5771.97, + "highPrice": 5773.79, + "lowPrice": 5769.18, + "volume": 62484.07, + "changeRate": -2.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13509, + "variety": "黄金", + "tradeDate": "2026-04-22 23:01:36", + "openPrice": 457.84, + "closePrice": 457.07, + "highPrice": 459.83, + "lowPrice": 456.03, + "volume": 38958.54, + "changeRate": -1.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12866, + "variety": "原油", + "tradeDate": "2026-04-22 22:54:39", + "openPrice": 81.35, + "closePrice": 81.58, + "highPrice": 83.46, + "lowPrice": 80.72, + "volume": 53628.05, + "changeRate": -1.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12223, + "variety": "白银", + "tradeDate": "2026-04-22 22:54:36", + "openPrice": 5682.55, + "closePrice": 5682.19, + "highPrice": 5682.64, + "lowPrice": 5680.72, + "volume": 101070.97, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11580, + "variety": "黄金", + "tradeDate": "2026-04-22 22:54:34", + "openPrice": 463.15, + "closePrice": 462.15, + "highPrice": 463.46, + "lowPrice": 460.81, + "volume": 52861.35, + "changeRate": -2.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10937, + "variety": "原油", + "tradeDate": "2026-04-22 22:54:05", + "openPrice": 83.22, + "closePrice": 83.45, + "highPrice": 83.62, + "lowPrice": 81.81, + "volume": 76932.36, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10294, + "variety": "白银", + "tradeDate": "2026-04-22 22:54:03", + "openPrice": 5809.32, + "closePrice": 5810.29, + "highPrice": 5811.2, + "lowPrice": 5808.81, + "volume": 69087.91, + "changeRate": 0.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9651, + "variety": "黄金", + "tradeDate": "2026-04-22 22:54:00", + "openPrice": 452.65, + "closePrice": 452.46, + "highPrice": 452.96, + "lowPrice": 450.97, + "volume": 102775.36, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9008, + "variety": "原油", + "tradeDate": "2026-04-22 22:44:28", + "openPrice": 79.31, + "closePrice": 78.94, + "highPrice": 81.3, + "lowPrice": 77.24, + "volume": 60822.86, + "changeRate": -2.08, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8793, + "variety": "白银", + "tradeDate": "2026-04-22 22:44:25", + "openPrice": 5749.8, + "closePrice": 5749.33, + "highPrice": 5750.43, + "lowPrice": 5748.96, + "volume": 48880.15, + "changeRate": 0.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8578, + "variety": "黄金", + "tradeDate": "2026-04-22 22:44:23", + "openPrice": 460.31, + "closePrice": 460.81, + "highPrice": 462.4, + "lowPrice": 459.19, + "volume": 33802.16, + "changeRate": 1.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8363, + "variety": "原油", + "tradeDate": "2026-04-22 21:55:34", + "openPrice": 75.39, + "closePrice": 75.37, + "highPrice": 75.51, + "lowPrice": 73.95, + "volume": 23733.17, + "changeRate": 1.06, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8148, + "variety": "白银", + "tradeDate": "2026-04-22 21:55:32", + "openPrice": 5925.19, + "closePrice": 5925.39, + "highPrice": 5925.65, + "lowPrice": 5924.78, + "volume": 44577.83, + "changeRate": 2.06, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7933, + "variety": "黄金", + "tradeDate": "2026-04-22 21:55:29", + "openPrice": 452.46, + "closePrice": 452.6, + "highPrice": 453.02, + "lowPrice": 451.5, + "volume": 62654.09, + "changeRate": -1.79, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7718, + "variety": "原油", + "tradeDate": "2026-04-22 21:07:31", + "openPrice": 75.85, + "closePrice": 75.43, + "highPrice": 76.61, + "lowPrice": 74.16, + "volume": 90242.08, + "changeRate": -2.47, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7503, + "variety": "白银", + "tradeDate": "2026-04-22 21:07:28", + "openPrice": 5864.46, + "closePrice": 5863.7, + "highPrice": 5864.68, + "lowPrice": 5862.7, + "volume": 27199.83, + "changeRate": 2.14, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7288, + "variety": "黄金", + "tradeDate": "2026-04-22 21:07:26", + "openPrice": 452.31, + "closePrice": 451.99, + "highPrice": 453.93, + "lowPrice": 450.49, + "volume": 80345.71, + "changeRate": 2.25, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7073, + "variety": "原油", + "tradeDate": "2026-04-22 21:01:12", + "openPrice": 77.98, + "closePrice": 77.39, + "highPrice": 78.55, + "lowPrice": 76.41, + "volume": 56691.37, + "changeRate": 1.77, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6858, + "variety": "白银", + "tradeDate": "2026-04-22 21:01:10", + "openPrice": 5693.08, + "closePrice": 5693.67, + "highPrice": 5694.4, + "lowPrice": 5691.5, + "volume": 108633.01, + "changeRate": 0.93, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6643, + "variety": "黄金", + "tradeDate": "2026-04-22 21:01:08", + "openPrice": 449.49, + "closePrice": 448.7, + "highPrice": 450.7, + "lowPrice": 447.06, + "volume": 108003.17, + "changeRate": 0.78, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6428, + "variety": "原油", + "tradeDate": "2026-04-22 21:00:34", + "openPrice": 76.73, + "closePrice": 76.22, + "highPrice": 77.81, + "lowPrice": 74.55, + "volume": 101084.8, + "changeRate": 1.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6213, + "variety": "白银", + "tradeDate": "2026-04-22 21:00:32", + "openPrice": 5759.85, + "closePrice": 5759.28, + "highPrice": 5760.16, + "lowPrice": 5757.95, + "volume": 63511.05, + "changeRate": 0.12, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5998, + "variety": "黄金", + "tradeDate": "2026-04-22 21:00:29", + "openPrice": 461.34, + "closePrice": 461.46, + "highPrice": 462.91, + "lowPrice": 460.21, + "volume": 51325.98, + "changeRate": 1.26, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5783, + "variety": "原油", + "tradeDate": "2026-04-22 20:58:41", + "openPrice": 75.93, + "closePrice": 76.25, + "highPrice": 77.07, + "lowPrice": 74.12, + "volume": 74299.98, + "changeRate": -2.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5568, + "variety": "白银", + "tradeDate": "2026-04-22 20:58:39", + "openPrice": 5766.07, + "closePrice": 5766.86, + "highPrice": 5767.53, + "lowPrice": 5764.89, + "volume": 39535.1, + "changeRate": 0.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5353, + "variety": "黄金", + "tradeDate": "2026-04-22 20:58:36", + "openPrice": 460.31, + "closePrice": 460.75, + "highPrice": 462.02, + "lowPrice": 459.58, + "volume": 71250.53, + "changeRate": -1.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5138, + "variety": "原油", + "tradeDate": "2026-04-22 20:45:17", + "openPrice": 79.61, + "closePrice": 80.09, + "highPrice": 81.2, + "lowPrice": 77.76, + "volume": 10075.55, + "changeRate": -0.03, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4923, + "variety": "白银", + "tradeDate": "2026-04-22 20:45:15", + "openPrice": 5814.76, + "closePrice": 5815.21, + "highPrice": 5815.93, + "lowPrice": 5814.31, + "volume": 40320.32, + "changeRate": -0.62, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4708, + "variety": "黄金", + "tradeDate": "2026-04-22 20:45:13", + "openPrice": 456.52, + "closePrice": 455.66, + "highPrice": 458.41, + "lowPrice": 455.44, + "volume": 85505.35, + "changeRate": -0.78, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4493, + "variety": "原油", + "tradeDate": "2026-04-22 20:44:43", + "openPrice": 75.28, + "closePrice": 76.12, + "highPrice": 78, + "lowPrice": 73.9, + "volume": 94981.75, + "changeRate": -2.78, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4278, + "variety": "白银", + "tradeDate": "2026-04-22 20:44:41", + "openPrice": 5935.39, + "closePrice": 5935.26, + "highPrice": 5935.54, + "lowPrice": 5934.33, + "volume": 22120.47, + "changeRate": 1.1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4063, + "variety": "黄金", + "tradeDate": "2026-04-22 20:44:38", + "openPrice": 458.41, + "closePrice": 458.43, + "highPrice": 459.81, + "lowPrice": 458.2, + "volume": 15625.15, + "changeRate": 1.14, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3848, + "variety": "原油", + "tradeDate": "2026-04-22 20:18:32", + "openPrice": 77.28, + "closePrice": 77.91, + "highPrice": 79.54, + "lowPrice": 75.77, + "volume": 12728.64, + "changeRate": 1.6, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3633, + "variety": "白银", + "tradeDate": "2026-04-22 20:18:30", + "openPrice": 5814.05, + "closePrice": 5814.7, + "highPrice": 5815.91, + "lowPrice": 5812.95, + "volume": 100716.68, + "changeRate": -1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3418, + "variety": "黄金", + "tradeDate": "2026-04-22 20:18:27", + "openPrice": 443.57, + "closePrice": 443.62, + "highPrice": 444.43, + "lowPrice": 442.8, + "volume": 28194.68, + "changeRate": -1.35, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3203, + "variety": "原油", + "tradeDate": "2026-04-22 20:09:57", + "openPrice": 76.74, + "closePrice": 77.12, + "highPrice": 77.2, + "lowPrice": 76.34, + "volume": 80079.74, + "changeRate": 1.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2988, + "variety": "白银", + "tradeDate": "2026-04-22 20:09:55", + "openPrice": 5922.64, + "closePrice": 5922.69, + "highPrice": 5923.77, + "lowPrice": 5922.2, + "volume": 30210.49, + "changeRate": -1.02, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2773, + "variety": "黄金", + "tradeDate": "2026-04-22 20:09:53", + "openPrice": 456.54, + "closePrice": 456.27, + "highPrice": 458.14, + "lowPrice": 454.92, + "volume": 70962.77, + "changeRate": 2.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2558, + "variety": "原油", + "tradeDate": "2026-04-22 20:02:20", + "openPrice": 79.19, + "closePrice": 79.51, + "highPrice": 80.6, + "lowPrice": 77.46, + "volume": 48189.6, + "changeRate": 1.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2343, + "variety": "白银", + "tradeDate": "2026-04-22 20:02:18", + "openPrice": 5903.32, + "closePrice": 5903.8, + "highPrice": 5905.42, + "lowPrice": 5903.2, + "volume": 92010.26, + "changeRate": 1.07, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2128, + "variety": "黄金", + "tradeDate": "2026-04-22 20:02:15", + "openPrice": 449.45, + "closePrice": 449.35, + "highPrice": 450.75, + "lowPrice": 449.19, + "volume": 82265.93, + "changeRate": -2.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1914, + "variety": "原油", + "tradeDate": "2026-04-22 15:22:09", + "openPrice": 75.22, + "closePrice": 75.41, + "highPrice": 76.87, + "lowPrice": 73.45, + "volume": 65011.37, + "changeRate": 2.81, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1850, + "variety": "白银", + "tradeDate": "2026-04-22 15:22:06", + "openPrice": 5866.65, + "closePrice": 5866.48, + "highPrice": 5867.83, + "lowPrice": 5864.65, + "volume": 98386.92, + "changeRate": 2.91, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1786, + "variety": "黄金", + "tradeDate": "2026-04-22 15:22:04", + "openPrice": 454.58, + "closePrice": 454.53, + "highPrice": 456.55, + "lowPrice": 453.83, + "volume": 32371.39, + "changeRate": -1.36, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1722, + "variety": "原油", + "tradeDate": "2026-04-22 14:11:47", + "openPrice": 76.95, + "closePrice": 75.98, + "highPrice": 77.39, + "lowPrice": 74.9, + "volume": 14381.93, + "changeRate": -1.5, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1678, + "variety": "白银", + "tradeDate": "2026-04-22 14:11:45", + "openPrice": 5782.81, + "closePrice": 5783.67, + "highPrice": 5783.86, + "lowPrice": 5780.83, + "volume": 91735.9, + "changeRate": 0.03, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1634, + "variety": "黄金", + "tradeDate": "2026-04-22 14:11:43", + "openPrice": 453.66, + "closePrice": 453.97, + "highPrice": 455.38, + "lowPrice": 453.54, + "volume": 51819.75, + "changeRate": 0.07, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1590, + "variety": "原油", + "tradeDate": "2026-04-22 11:33:41", + "openPrice": 73.66, + "closePrice": 74.4, + "highPrice": 74.78, + "lowPrice": 72.09, + "volume": 80401.14, + "changeRate": -2.63, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1546, + "variety": "白银", + "tradeDate": "2026-04-22 11:33:38", + "openPrice": 5739.98, + "closePrice": 5740.93, + "highPrice": 5741.76, + "lowPrice": 5738.88, + "volume": 20384.03, + "changeRate": 1.66, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1502, + "variety": "黄金", + "tradeDate": "2026-04-22 11:33:36", + "openPrice": 451.64, + "closePrice": 451.26, + "highPrice": 452.72, + "lowPrice": 450, + "volume": 94798.97, + "changeRate": 2.11, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1458, + "variety": "原油", + "tradeDate": "2026-04-22 11:23:02", + "openPrice": 81.65, + "closePrice": 82.45, + "highPrice": 84.4, + "lowPrice": 79.78, + "volume": 80058.45, + "changeRate": -1.91, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1029, + "variety": "白银", + "tradeDate": "2026-04-22 11:23:00", + "openPrice": 5864.73, + "closePrice": 5865.46, + "highPrice": 5867.11, + "lowPrice": 5864.59, + "volume": 109182.64, + "changeRate": 0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 600, + "variety": "黄金", + "tradeDate": "2026-04-22 11:22:58", + "openPrice": 449.55, + "closePrice": 449.84, + "highPrice": 451.48, + "lowPrice": 448.3, + "volume": 82630.46, + "changeRate": 0.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 171, + "variety": "原油", + "tradeDate": "2026-04-22 11:17:46", + "openPrice": 74.03, + "closePrice": 73.97, + "highPrice": 74.87, + "lowPrice": 73.02, + "volume": 71640.77, + "changeRate": 2.04, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 107, + "variety": "白银", + "tradeDate": "2026-04-22 11:17:44", + "openPrice": 5750.46, + "closePrice": 5750.2, + "highPrice": 5751.88, + "lowPrice": 5750.19, + "volume": 63064.93, + "changeRate": -1.13, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 43, + "variety": "黄金", + "tradeDate": "2026-04-22 11:17:41", + "openPrice": 441.61, + "closePrice": 441.58, + "highPrice": 442.2, + "lowPrice": 441.4, + "volume": 63520.83, + "changeRate": 1.28, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28277, + "variety": "原油", + "tradeDate": "2026-04-22 00:36:22", + "openPrice": 85.13, + "closePrice": 84.54, + "highPrice": 86.18, + "lowPrice": 84.23, + "volume": 63187.83, + "changeRate": -0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27635, + "variety": "白银", + "tradeDate": "2026-04-22 00:36:19", + "openPrice": 5876.75, + "closePrice": 5876.27, + "highPrice": 5876.76, + "lowPrice": 5875.8, + "volume": 34742.65, + "changeRate": 2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26993, + "variety": "黄金", + "tradeDate": "2026-04-22 00:36:17", + "openPrice": 452.27, + "closePrice": 453.02, + "highPrice": 453.51, + "lowPrice": 450.32, + "volume": 78496.82, + "changeRate": 0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26351, + "variety": "原油", + "tradeDate": "2026-04-22 00:30:03", + "openPrice": 84, + "closePrice": 84.16, + "highPrice": 84.92, + "lowPrice": 82.88, + "volume": 50228.89, + "changeRate": -1.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25709, + "variety": "白银", + "tradeDate": "2026-04-22 00:30:01", + "openPrice": 5700.8, + "closePrice": 5701.36, + "highPrice": 5702.22, + "lowPrice": 5700.77, + "volume": 29177.38, + "changeRate": 1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25067, + "variety": "黄金", + "tradeDate": "2026-04-22 00:29:59", + "openPrice": 456.13, + "closePrice": 455.43, + "highPrice": 457.62, + "lowPrice": 455.35, + "volume": 52796.52, + "changeRate": 1.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24425, + "variety": "原油", + "tradeDate": "2026-04-22 00:29:44", + "openPrice": 83.27, + "closePrice": 83.06, + "highPrice": 84.93, + "lowPrice": 82.2, + "volume": 68629.13, + "changeRate": -0.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23783, + "variety": "白银", + "tradeDate": "2026-04-22 00:29:42", + "openPrice": 5862.58, + "closePrice": 5862.83, + "highPrice": 5863.46, + "lowPrice": 5861.93, + "volume": 16854.46, + "changeRate": 0.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23141, + "variety": "黄金", + "tradeDate": "2026-04-22 00:29:40", + "openPrice": 450.83, + "closePrice": 450.18, + "highPrice": 451.28, + "lowPrice": 450.01, + "volume": 102978.71, + "changeRate": -0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22499, + "variety": "原油", + "tradeDate": "2026-04-22 00:28:14", + "openPrice": 85.49, + "closePrice": 85.11, + "highPrice": 85.68, + "lowPrice": 83.84, + "volume": 47145.9, + "changeRate": 2.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20573, + "variety": "原油", + "tradeDate": "2026-04-22 00:28:13", + "openPrice": 82.11, + "closePrice": 82.68, + "highPrice": 82.75, + "lowPrice": 81.85, + "volume": 87898.72, + "changeRate": 0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21857, + "variety": "白银", + "tradeDate": "2026-04-22 00:28:12", + "openPrice": 5806.34, + "closePrice": 5806.71, + "highPrice": 5807.74, + "lowPrice": 5805.65, + "volume": 75336.97, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19931, + "variety": "白银", + "tradeDate": "2026-04-22 00:28:10", + "openPrice": 5916.92, + "closePrice": 5917.25, + "highPrice": 5917.66, + "lowPrice": 5916.3, + "volume": 16393.95, + "changeRate": -1.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21215, + "variety": "黄金", + "tradeDate": "2026-04-22 00:28:10", + "openPrice": 462.36, + "closePrice": 461.95, + "highPrice": 463.02, + "lowPrice": 461.83, + "volume": 38456.39, + "changeRate": -2.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19289, + "variety": "黄金", + "tradeDate": "2026-04-22 00:28:08", + "openPrice": 467.65, + "closePrice": 467.74, + "highPrice": 468.62, + "lowPrice": 466.46, + "volume": 46997.31, + "changeRate": -1.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18647, + "variety": "原油", + "tradeDate": "2026-04-22 00:27:55", + "openPrice": 86.66, + "closePrice": 85.69, + "highPrice": 87.98, + "lowPrice": 84.66, + "volume": 81187.18, + "changeRate": -1.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16721, + "variety": "原油", + "tradeDate": "2026-04-22 00:27:53", + "openPrice": 84.64, + "closePrice": 83.93, + "highPrice": 85.01, + "lowPrice": 82.05, + "volume": 75233.46, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18005, + "variety": "白银", + "tradeDate": "2026-04-22 00:27:53", + "openPrice": 5710.65, + "closePrice": 5710.94, + "highPrice": 5711.72, + "lowPrice": 5709.77, + "volume": 109278.98, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16079, + "variety": "白银", + "tradeDate": "2026-04-22 00:27:51", + "openPrice": 5770.25, + "closePrice": 5770.46, + "highPrice": 5771.4, + "lowPrice": 5768.45, + "volume": 62570.57, + "changeRate": 0.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17363, + "variety": "黄金", + "tradeDate": "2026-04-22 00:27:51", + "openPrice": 450.09, + "closePrice": 449.23, + "highPrice": 451.03, + "lowPrice": 448.67, + "volume": 36649.31, + "changeRate": 1.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15437, + "variety": "黄金", + "tradeDate": "2026-04-22 00:27:49", + "openPrice": 464.86, + "closePrice": 465.63, + "highPrice": 466.59, + "lowPrice": 464.67, + "volume": 78761.37, + "changeRate": -1.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14794, + "variety": "原油", + "tradeDate": "2026-04-21 23:01:40", + "openPrice": 84.01, + "closePrice": 83.52, + "highPrice": 85.83, + "lowPrice": 82.41, + "volume": 103076.86, + "changeRate": -1.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14151, + "variety": "白银", + "tradeDate": "2026-04-21 23:01:38", + "openPrice": 5681.65, + "closePrice": 5680.79, + "highPrice": 5682.03, + "lowPrice": 5680.26, + "volume": 39352.63, + "changeRate": -2.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13508, + "variety": "黄金", + "tradeDate": "2026-04-21 23:01:36", + "openPrice": 449.12, + "closePrice": 449.79, + "highPrice": 451.72, + "lowPrice": 448.38, + "volume": 69861.44, + "changeRate": 1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12865, + "variety": "原油", + "tradeDate": "2026-04-21 22:54:39", + "openPrice": 83.78, + "closePrice": 84.36, + "highPrice": 84.88, + "lowPrice": 82.36, + "volume": 84655.43, + "changeRate": -1.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12222, + "variety": "白银", + "tradeDate": "2026-04-21 22:54:36", + "openPrice": 5927.83, + "closePrice": 5928.04, + "highPrice": 5929.08, + "lowPrice": 5926.22, + "volume": 92131.97, + "changeRate": 0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11579, + "variety": "黄金", + "tradeDate": "2026-04-21 22:54:34", + "openPrice": 465.17, + "closePrice": 465.57, + "highPrice": 467.46, + "lowPrice": 464.91, + "volume": 81158.27, + "changeRate": 1.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10936, + "variety": "原油", + "tradeDate": "2026-04-21 22:54:05", + "openPrice": 82.45, + "closePrice": 83.16, + "highPrice": 84.95, + "lowPrice": 80.88, + "volume": 18984.15, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10293, + "variety": "白银", + "tradeDate": "2026-04-21 22:54:03", + "openPrice": 5675.79, + "closePrice": 5674.93, + "highPrice": 5676.92, + "lowPrice": 5673.03, + "volume": 71835.87, + "changeRate": -0.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9650, + "variety": "黄金", + "tradeDate": "2026-04-21 22:54:00", + "openPrice": 453.05, + "closePrice": 453.28, + "highPrice": 454.47, + "lowPrice": 451.18, + "volume": 50200.34, + "changeRate": 1.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9007, + "variety": "原油", + "tradeDate": "2026-04-21 22:44:28", + "openPrice": 80.65, + "closePrice": 79.8, + "highPrice": 80.77, + "lowPrice": 79.43, + "volume": 89115.68, + "changeRate": 0.93, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8792, + "variety": "白银", + "tradeDate": "2026-04-21 22:44:25", + "openPrice": 5940.14, + "closePrice": 5940.69, + "highPrice": 5941.3, + "lowPrice": 5938.29, + "volume": 32214, + "changeRate": -2.38, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8577, + "variety": "黄金", + "tradeDate": "2026-04-21 22:44:23", + "openPrice": 461.33, + "closePrice": 460.62, + "highPrice": 462.19, + "lowPrice": 459.36, + "volume": 77927.83, + "changeRate": 1.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8362, + "variety": "原油", + "tradeDate": "2026-04-21 21:55:34", + "openPrice": 75.5, + "closePrice": 75.72, + "highPrice": 75.86, + "lowPrice": 75.45, + "volume": 89948.54, + "changeRate": -2.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8147, + "variety": "白银", + "tradeDate": "2026-04-21 21:55:32", + "openPrice": 5935.36, + "closePrice": 5934.84, + "highPrice": 5936.03, + "lowPrice": 5933.34, + "volume": 27482.55, + "changeRate": 2.17, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7932, + "variety": "黄金", + "tradeDate": "2026-04-21 21:55:29", + "openPrice": 445.25, + "closePrice": 444.73, + "highPrice": 445.38, + "lowPrice": 442.87, + "volume": 76855.73, + "changeRate": 2.33, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7717, + "variety": "原油", + "tradeDate": "2026-04-21 21:07:31", + "openPrice": 76.36, + "closePrice": 76.43, + "highPrice": 78.2, + "lowPrice": 76.21, + "volume": 37294.64, + "changeRate": 2.96, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7502, + "variety": "白银", + "tradeDate": "2026-04-21 21:07:28", + "openPrice": 5925.47, + "closePrice": 5925.89, + "highPrice": 5926.82, + "lowPrice": 5923.8, + "volume": 57040.72, + "changeRate": 1.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7287, + "variety": "黄金", + "tradeDate": "2026-04-21 21:07:26", + "openPrice": 446.58, + "closePrice": 447.07, + "highPrice": 448.86, + "lowPrice": 445.58, + "volume": 96826.47, + "changeRate": -0.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7072, + "variety": "原油", + "tradeDate": "2026-04-21 21:01:12", + "openPrice": 78.52, + "closePrice": 77.73, + "highPrice": 80.3, + "lowPrice": 76.49, + "volume": 68387.69, + "changeRate": 1.26, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6857, + "variety": "白银", + "tradeDate": "2026-04-21 21:01:10", + "openPrice": 5918.72, + "closePrice": 5918.45, + "highPrice": 5919.41, + "lowPrice": 5918.05, + "volume": 34606.82, + "changeRate": 1.75, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6642, + "variety": "黄金", + "tradeDate": "2026-04-21 21:01:08", + "openPrice": 448.84, + "closePrice": 449.55, + "highPrice": 451.38, + "lowPrice": 447.62, + "volume": 67512.06, + "changeRate": -0.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6427, + "variety": "原油", + "tradeDate": "2026-04-21 21:00:34", + "openPrice": 79.05, + "closePrice": 79.57, + "highPrice": 80.73, + "lowPrice": 78.67, + "volume": 53781.26, + "changeRate": 1.21, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6212, + "variety": "白银", + "tradeDate": "2026-04-21 21:00:32", + "openPrice": 5950.78, + "closePrice": 5950.5, + "highPrice": 5952.41, + "lowPrice": 5948.53, + "volume": 69792.5, + "changeRate": 2.72, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5997, + "variety": "黄金", + "tradeDate": "2026-04-21 21:00:29", + "openPrice": 453.06, + "closePrice": 452.5, + "highPrice": 454.92, + "lowPrice": 451.04, + "volume": 39065.52, + "changeRate": -2.95, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5782, + "variety": "原油", + "tradeDate": "2026-04-21 20:58:41", + "openPrice": 76.06, + "closePrice": 76.46, + "highPrice": 78.38, + "lowPrice": 75.84, + "volume": 68767.16, + "changeRate": -0.21, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5567, + "variety": "白银", + "tradeDate": "2026-04-21 20:58:39", + "openPrice": 5660.2, + "closePrice": 5660.18, + "highPrice": 5661.12, + "lowPrice": 5659.14, + "volume": 38706.49, + "changeRate": -2.55, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5352, + "variety": "黄金", + "tradeDate": "2026-04-21 20:58:36", + "openPrice": 446.45, + "closePrice": 445.47, + "highPrice": 447.08, + "lowPrice": 444.12, + "volume": 60397.14, + "changeRate": -2.86, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5137, + "variety": "原油", + "tradeDate": "2026-04-21 20:45:17", + "openPrice": 79.14, + "closePrice": 78.94, + "highPrice": 79.99, + "lowPrice": 77.21, + "volume": 44104.57, + "changeRate": -0.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4922, + "variety": "白银", + "tradeDate": "2026-04-21 20:45:15", + "openPrice": 5652.33, + "closePrice": 5652.93, + "highPrice": 5654.42, + "lowPrice": 5650.8, + "volume": 90808.53, + "changeRate": 0.73, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4707, + "variety": "黄金", + "tradeDate": "2026-04-21 20:45:13", + "openPrice": 453.45, + "closePrice": 454.4, + "highPrice": 455.7, + "lowPrice": 452.12, + "volume": 16121.2, + "changeRate": -0.79, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4492, + "variety": "原油", + "tradeDate": "2026-04-21 20:44:43", + "openPrice": 78.01, + "closePrice": 77.68, + "highPrice": 78.61, + "lowPrice": 77.55, + "volume": 60205.65, + "changeRate": -1.64, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4277, + "variety": "白银", + "tradeDate": "2026-04-21 20:44:41", + "openPrice": 5920.84, + "closePrice": 5921.69, + "highPrice": 5922.77, + "lowPrice": 5919.34, + "volume": 85924.33, + "changeRate": -2.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4062, + "variety": "黄金", + "tradeDate": "2026-04-21 20:44:38", + "openPrice": 452.36, + "closePrice": 452.49, + "highPrice": 452.9, + "lowPrice": 452.32, + "volume": 40338.14, + "changeRate": -1.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3847, + "variety": "原油", + "tradeDate": "2026-04-21 20:18:32", + "openPrice": 77.36, + "closePrice": 78.3, + "highPrice": 80.02, + "lowPrice": 76.94, + "volume": 88986.62, + "changeRate": -2.01, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3632, + "variety": "白银", + "tradeDate": "2026-04-21 20:18:30", + "openPrice": 5822.28, + "closePrice": 5821.51, + "highPrice": 5823.17, + "lowPrice": 5820.39, + "volume": 105979.84, + "changeRate": -0.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3417, + "variety": "黄金", + "tradeDate": "2026-04-21 20:18:27", + "openPrice": 459.83, + "closePrice": 459.59, + "highPrice": 460.62, + "lowPrice": 457.75, + "volume": 68658.27, + "changeRate": 1.26, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3202, + "variety": "原油", + "tradeDate": "2026-04-21 20:09:57", + "openPrice": 76.86, + "closePrice": 76.06, + "highPrice": 78.03, + "lowPrice": 76, + "volume": 76867.36, + "changeRate": 2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2987, + "variety": "白银", + "tradeDate": "2026-04-21 20:09:55", + "openPrice": 5839.98, + "closePrice": 5840.88, + "highPrice": 5841.74, + "lowPrice": 5838.88, + "volume": 26204.67, + "changeRate": 0.48, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2772, + "variety": "黄金", + "tradeDate": "2026-04-21 20:09:53", + "openPrice": 459, + "closePrice": 459.4, + "highPrice": 460.51, + "lowPrice": 458.47, + "volume": 52924.91, + "changeRate": 1.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2557, + "variety": "原油", + "tradeDate": "2026-04-21 20:02:20", + "openPrice": 77.61, + "closePrice": 77.86, + "highPrice": 78.94, + "lowPrice": 77.24, + "volume": 73473.41, + "changeRate": -1.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2342, + "variety": "白银", + "tradeDate": "2026-04-21 20:02:18", + "openPrice": 5917.98, + "closePrice": 5918.18, + "highPrice": 5919.35, + "lowPrice": 5917.86, + "volume": 108331.92, + "changeRate": -2.83, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2127, + "variety": "黄金", + "tradeDate": "2026-04-21 20:02:15", + "openPrice": 461.57, + "closePrice": 461.96, + "highPrice": 463.15, + "lowPrice": 460.81, + "volume": 50997.38, + "changeRate": 2.63, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1913, + "variety": "原油", + "tradeDate": "2026-04-21 15:22:09", + "openPrice": 73.57, + "closePrice": 74, + "highPrice": 74.96, + "lowPrice": 71.83, + "volume": 31781.64, + "changeRate": -2.77, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1849, + "variety": "白银", + "tradeDate": "2026-04-21 15:22:06", + "openPrice": 5894.49, + "closePrice": 5894.2, + "highPrice": 5895.96, + "lowPrice": 5893.79, + "volume": 24071.85, + "changeRate": -1.01, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1785, + "variety": "黄金", + "tradeDate": "2026-04-21 15:22:04", + "openPrice": 450.06, + "closePrice": 450.87, + "highPrice": 452.87, + "lowPrice": 449.02, + "volume": 97129.03, + "changeRate": -0.47, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1721, + "variety": "原油", + "tradeDate": "2026-04-21 14:11:47", + "openPrice": 75.05, + "closePrice": 75.86, + "highPrice": 77.7, + "lowPrice": 74.14, + "volume": 109708.46, + "changeRate": 2.9, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1677, + "variety": "白银", + "tradeDate": "2026-04-21 14:11:45", + "openPrice": 5743.52, + "closePrice": 5744.12, + "highPrice": 5745.14, + "lowPrice": 5742.99, + "volume": 20131.64, + "changeRate": 0.49, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1633, + "variety": "黄金", + "tradeDate": "2026-04-21 14:11:43", + "openPrice": 442.77, + "closePrice": 442.79, + "highPrice": 443.38, + "lowPrice": 442.4, + "volume": 34367.17, + "changeRate": -1.36, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1589, + "variety": "原油", + "tradeDate": "2026-04-21 11:33:41", + "openPrice": 73.32, + "closePrice": 73.06, + "highPrice": 74.35, + "lowPrice": 71.29, + "volume": 94836.57, + "changeRate": -1.17, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1545, + "variety": "白银", + "tradeDate": "2026-04-21 11:33:38", + "openPrice": 5734.07, + "closePrice": 5735.02, + "highPrice": 5735.51, + "lowPrice": 5732.73, + "volume": 84094.59, + "changeRate": 1.07, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1501, + "variety": "黄金", + "tradeDate": "2026-04-21 11:33:36", + "openPrice": 450.65, + "closePrice": 449.95, + "highPrice": 451.43, + "lowPrice": 449.49, + "volume": 11673.63, + "changeRate": 2.95, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1457, + "variety": "原油", + "tradeDate": "2026-04-21 11:23:02", + "openPrice": 80.51, + "closePrice": 81.45, + "highPrice": 82.5, + "lowPrice": 79.29, + "volume": 72255.31, + "changeRate": -2.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1028, + "variety": "白银", + "tradeDate": "2026-04-21 11:23:00", + "openPrice": 5745.25, + "closePrice": 5745.44, + "highPrice": 5746.5, + "lowPrice": 5744.89, + "volume": 17859.4, + "changeRate": -2.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 599, + "variety": "黄金", + "tradeDate": "2026-04-21 11:22:58", + "openPrice": 446.46, + "closePrice": 446.78, + "highPrice": 447.34, + "lowPrice": 445.48, + "volume": 103386.22, + "changeRate": -2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 170, + "variety": "原油", + "tradeDate": "2026-04-21 11:17:46", + "openPrice": 74.37, + "closePrice": 74.76, + "highPrice": 76.05, + "lowPrice": 74.23, + "volume": 52964.13, + "changeRate": -2.69, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 106, + "variety": "白银", + "tradeDate": "2026-04-21 11:17:44", + "openPrice": 5848.48, + "closePrice": 5847.9, + "highPrice": 5849.29, + "lowPrice": 5846.15, + "volume": 62831.54, + "changeRate": 1.28, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 42, + "variety": "黄金", + "tradeDate": "2026-04-21 11:17:41", + "openPrice": 445.56, + "closePrice": 444.76, + "highPrice": 446.94, + "lowPrice": 443.21, + "volume": 14228.92, + "changeRate": -0.13, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28276, + "variety": "原油", + "tradeDate": "2026-04-21 00:36:22", + "openPrice": 84.98, + "closePrice": 84.98, + "highPrice": 86.48, + "lowPrice": 83.98, + "volume": 58296.49, + "changeRate": 1.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27634, + "variety": "白银", + "tradeDate": "2026-04-21 00:36:19", + "openPrice": 5903.4, + "closePrice": 5904.13, + "highPrice": 5904.52, + "lowPrice": 5901.81, + "volume": 72832.13, + "changeRate": -0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26992, + "variety": "黄金", + "tradeDate": "2026-04-21 00:36:17", + "openPrice": 463.69, + "closePrice": 464.16, + "highPrice": 465.51, + "lowPrice": 463.34, + "volume": 59958.69, + "changeRate": 2.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26350, + "variety": "原油", + "tradeDate": "2026-04-21 00:30:03", + "openPrice": 82.75, + "closePrice": 82.4, + "highPrice": 83.75, + "lowPrice": 81.9, + "volume": 13851.56, + "changeRate": -1.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25708, + "variety": "白银", + "tradeDate": "2026-04-21 00:30:01", + "openPrice": 5814.38, + "closePrice": 5814.38, + "highPrice": 5815.62, + "lowPrice": 5814.33, + "volume": 52774.38, + "changeRate": 0.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25066, + "variety": "黄金", + "tradeDate": "2026-04-21 00:29:59", + "openPrice": 467.12, + "closePrice": 467.92, + "highPrice": 469.5, + "lowPrice": 465.41, + "volume": 23880.61, + "changeRate": -0.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24424, + "variety": "原油", + "tradeDate": "2026-04-21 00:29:44", + "openPrice": 84.97, + "closePrice": 85.21, + "highPrice": 86.08, + "lowPrice": 84.1, + "volume": 40893.51, + "changeRate": -0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23782, + "variety": "白银", + "tradeDate": "2026-04-21 00:29:42", + "openPrice": 5790.09, + "closePrice": 5790.29, + "highPrice": 5790.33, + "lowPrice": 5788.53, + "volume": 13833.33, + "changeRate": -2.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23140, + "variety": "黄金", + "tradeDate": "2026-04-21 00:29:40", + "openPrice": 462.73, + "closePrice": 463.25, + "highPrice": 464.8, + "lowPrice": 461.87, + "volume": 11577.82, + "changeRate": 1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22498, + "variety": "原油", + "tradeDate": "2026-04-21 00:28:14", + "openPrice": 85.14, + "closePrice": 85.9, + "highPrice": 86.86, + "lowPrice": 84.47, + "volume": 18744.87, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20572, + "variety": "原油", + "tradeDate": "2026-04-21 00:28:13", + "openPrice": 83.4, + "closePrice": 84.02, + "highPrice": 84.92, + "lowPrice": 81.7, + "volume": 56989.35, + "changeRate": 0.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21856, + "variety": "白银", + "tradeDate": "2026-04-21 00:28:12", + "openPrice": 5957.25, + "closePrice": 5956.66, + "highPrice": 5958.96, + "lowPrice": 5955.43, + "volume": 103049.95, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19930, + "variety": "白银", + "tradeDate": "2026-04-21 00:28:10", + "openPrice": 5664.87, + "closePrice": 5665.81, + "highPrice": 5667.45, + "lowPrice": 5664.84, + "volume": 107944.04, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21214, + "variety": "黄金", + "tradeDate": "2026-04-21 00:28:10", + "openPrice": 456.77, + "closePrice": 456.23, + "highPrice": 456.91, + "lowPrice": 455.61, + "volume": 103052.98, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19288, + "variety": "黄金", + "tradeDate": "2026-04-21 00:28:08", + "openPrice": 451.06, + "closePrice": 451.88, + "highPrice": 452.57, + "lowPrice": 450.52, + "volume": 86223.22, + "changeRate": -0.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18646, + "variety": "原油", + "tradeDate": "2026-04-21 00:27:55", + "openPrice": 83.28, + "closePrice": 82.55, + "highPrice": 83.62, + "lowPrice": 81.83, + "volume": 36585.73, + "changeRate": 2.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16720, + "variety": "原油", + "tradeDate": "2026-04-21 00:27:53", + "openPrice": 83.98, + "closePrice": 83.68, + "highPrice": 85.08, + "lowPrice": 83.08, + "volume": 17624.11, + "changeRate": -0.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18004, + "variety": "白银", + "tradeDate": "2026-04-21 00:27:53", + "openPrice": 5820.68, + "closePrice": 5820.78, + "highPrice": 5821.59, + "lowPrice": 5819.94, + "volume": 79223.52, + "changeRate": 1.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16078, + "variety": "白银", + "tradeDate": "2026-04-21 00:27:51", + "openPrice": 5878.83, + "closePrice": 5879.33, + "highPrice": 5879.42, + "lowPrice": 5878.33, + "volume": 24463.23, + "changeRate": -1.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17362, + "variety": "黄金", + "tradeDate": "2026-04-21 00:27:51", + "openPrice": 465.52, + "closePrice": 464.53, + "highPrice": 466.62, + "lowPrice": 464.07, + "volume": 32181.62, + "changeRate": -0.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15436, + "variety": "黄金", + "tradeDate": "2026-04-21 00:27:49", + "openPrice": 462.57, + "closePrice": 461.94, + "highPrice": 464.19, + "lowPrice": 460.22, + "volume": 30975.71, + "changeRate": 0.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14793, + "variety": "原油", + "tradeDate": "2026-04-20 23:01:40", + "openPrice": 83.56, + "closePrice": 83.13, + "highPrice": 85.36, + "lowPrice": 81.8, + "volume": 76215.06, + "changeRate": -2.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14150, + "variety": "白银", + "tradeDate": "2026-04-20 23:01:38", + "openPrice": 5757.79, + "closePrice": 5758.52, + "highPrice": 5760.42, + "lowPrice": 5756.69, + "volume": 40404.08, + "changeRate": -2.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13507, + "variety": "黄金", + "tradeDate": "2026-04-20 23:01:36", + "openPrice": 465.4, + "closePrice": 464.86, + "highPrice": 465.46, + "lowPrice": 463.35, + "volume": 71480.8, + "changeRate": -1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12864, + "variety": "原油", + "tradeDate": "2026-04-20 22:54:39", + "openPrice": 80.66, + "closePrice": 81.46, + "highPrice": 82.67, + "lowPrice": 79.37, + "volume": 42309.69, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12221, + "variety": "白银", + "tradeDate": "2026-04-20 22:54:36", + "openPrice": 5938.22, + "closePrice": 5938.83, + "highPrice": 5940.45, + "lowPrice": 5937.65, + "volume": 13165.56, + "changeRate": 2.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11578, + "variety": "黄金", + "tradeDate": "2026-04-20 22:54:34", + "openPrice": 462.24, + "closePrice": 461.77, + "highPrice": 462.42, + "lowPrice": 460.04, + "volume": 29808.43, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10935, + "variety": "原油", + "tradeDate": "2026-04-20 22:54:05", + "openPrice": 81.95, + "closePrice": 82.16, + "highPrice": 83.24, + "lowPrice": 79.96, + "volume": 78926.15, + "changeRate": 2.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10292, + "variety": "白银", + "tradeDate": "2026-04-20 22:54:03", + "openPrice": 5879.26, + "closePrice": 5878.55, + "highPrice": 5879.38, + "lowPrice": 5877.97, + "volume": 43291.17, + "changeRate": 1.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9649, + "variety": "黄金", + "tradeDate": "2026-04-20 22:54:00", + "openPrice": 449.68, + "closePrice": 450.53, + "highPrice": 451.94, + "lowPrice": 448.01, + "volume": 85288.03, + "changeRate": -2.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9006, + "variety": "原油", + "tradeDate": "2026-04-20 22:44:28", + "openPrice": 78.16, + "closePrice": 77.25, + "highPrice": 80.05, + "lowPrice": 75.38, + "volume": 104694.89, + "changeRate": 0.09, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8791, + "variety": "白银", + "tradeDate": "2026-04-20 22:44:25", + "openPrice": 5918.09, + "closePrice": 5917.5, + "highPrice": 5919.27, + "lowPrice": 5916.98, + "volume": 47100.97, + "changeRate": 1.33, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8576, + "variety": "黄金", + "tradeDate": "2026-04-20 22:44:23", + "openPrice": 443.39, + "closePrice": 443.58, + "highPrice": 444.98, + "lowPrice": 443.29, + "volume": 95395.43, + "changeRate": 1.11, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8361, + "variety": "原油", + "tradeDate": "2026-04-20 21:55:34", + "openPrice": 76.78, + "closePrice": 76.71, + "highPrice": 78.14, + "lowPrice": 75.03, + "volume": 104422.99, + "changeRate": 2.48, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8146, + "variety": "白银", + "tradeDate": "2026-04-20 21:55:32", + "openPrice": 5682.06, + "closePrice": 5682.32, + "highPrice": 5682.9, + "lowPrice": 5681.45, + "volume": 51421.61, + "changeRate": -0.93, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7931, + "variety": "黄金", + "tradeDate": "2026-04-20 21:55:29", + "openPrice": 458.19, + "closePrice": 457.31, + "highPrice": 458.97, + "lowPrice": 455.74, + "volume": 76641.3, + "changeRate": 2.62, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7716, + "variety": "原油", + "tradeDate": "2026-04-20 21:07:31", + "openPrice": 75.25, + "closePrice": 75.72, + "highPrice": 76.6, + "lowPrice": 74.49, + "volume": 17512.09, + "changeRate": -0.86, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7501, + "variety": "白银", + "tradeDate": "2026-04-20 21:07:28", + "openPrice": 5744.63, + "closePrice": 5744.83, + "highPrice": 5745.51, + "lowPrice": 5743.25, + "volume": 74219.89, + "changeRate": 1.97, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7286, + "variety": "黄金", + "tradeDate": "2026-04-20 21:07:26", + "openPrice": 454.39, + "closePrice": 453.49, + "highPrice": 455.9, + "lowPrice": 452.67, + "volume": 90287.97, + "changeRate": -2.14, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7071, + "variety": "原油", + "tradeDate": "2026-04-20 21:01:12", + "openPrice": 78.23, + "closePrice": 78.14, + "highPrice": 79.38, + "lowPrice": 77.82, + "volume": 108513.92, + "changeRate": 2.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6856, + "variety": "白银", + "tradeDate": "2026-04-20 21:01:10", + "openPrice": 5847.22, + "closePrice": 5847.89, + "highPrice": 5848.5, + "lowPrice": 5846.44, + "volume": 80954.21, + "changeRate": 2.7, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6641, + "variety": "黄金", + "tradeDate": "2026-04-20 21:01:08", + "openPrice": 461.98, + "closePrice": 462.3, + "highPrice": 462.53, + "lowPrice": 460.99, + "volume": 72916.75, + "changeRate": 0.01, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6426, + "variety": "原油", + "tradeDate": "2026-04-20 21:00:34", + "openPrice": 77.92, + "closePrice": 78.06, + "highPrice": 79.58, + "lowPrice": 76.78, + "volume": 59228.76, + "changeRate": 0.67, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6211, + "variety": "白银", + "tradeDate": "2026-04-20 21:00:32", + "openPrice": 5758.92, + "closePrice": 5759.38, + "highPrice": 5759.86, + "lowPrice": 5757.37, + "volume": 58079.28, + "changeRate": 0.53, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5996, + "variety": "黄金", + "tradeDate": "2026-04-20 21:00:29", + "openPrice": 459.51, + "closePrice": 459.18, + "highPrice": 460.01, + "lowPrice": 457.57, + "volume": 41558.61, + "changeRate": 2.63, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5781, + "variety": "原油", + "tradeDate": "2026-04-20 20:58:41", + "openPrice": 77.46, + "closePrice": 76.59, + "highPrice": 77.83, + "lowPrice": 76.18, + "volume": 68584.09, + "changeRate": 1.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5566, + "variety": "白银", + "tradeDate": "2026-04-20 20:58:39", + "openPrice": 5880.84, + "closePrice": 5881.57, + "highPrice": 5881.8, + "lowPrice": 5879.31, + "volume": 64392.53, + "changeRate": -2.94, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5351, + "variety": "黄金", + "tradeDate": "2026-04-20 20:58:36", + "openPrice": 452.18, + "closePrice": 452.83, + "highPrice": 454.57, + "lowPrice": 451.84, + "volume": 97785.77, + "changeRate": 0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5136, + "variety": "原油", + "tradeDate": "2026-04-20 20:45:17", + "openPrice": 76.45, + "closePrice": 76.78, + "highPrice": 77.25, + "lowPrice": 75.39, + "volume": 70636.15, + "changeRate": -0.85, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4921, + "variety": "白银", + "tradeDate": "2026-04-20 20:45:15", + "openPrice": 5652.53, + "closePrice": 5652.79, + "highPrice": 5654.02, + "lowPrice": 5651.56, + "volume": 73608.75, + "changeRate": 2.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4706, + "variety": "黄金", + "tradeDate": "2026-04-20 20:45:13", + "openPrice": 454.73, + "closePrice": 455.28, + "highPrice": 456.2, + "lowPrice": 454.73, + "volume": 76389.52, + "changeRate": 0.07, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4491, + "variety": "原油", + "tradeDate": "2026-04-20 20:44:43", + "openPrice": 76.55, + "closePrice": 75.82, + "highPrice": 77.36, + "lowPrice": 74.39, + "volume": 83306.64, + "changeRate": -0.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4276, + "variety": "白银", + "tradeDate": "2026-04-20 20:44:41", + "openPrice": 5809.93, + "closePrice": 5810.58, + "highPrice": 5810.74, + "lowPrice": 5809.86, + "volume": 58531.88, + "changeRate": 2.58, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4061, + "variety": "黄金", + "tradeDate": "2026-04-20 20:44:38", + "openPrice": 447.25, + "closePrice": 446.77, + "highPrice": 447.62, + "lowPrice": 445.08, + "volume": 80483.12, + "changeRate": -0.2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3846, + "variety": "原油", + "tradeDate": "2026-04-20 20:18:32", + "openPrice": 77.38, + "closePrice": 77.99, + "highPrice": 78.65, + "lowPrice": 76, + "volume": 16209.17, + "changeRate": 1.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3631, + "variety": "白银", + "tradeDate": "2026-04-20 20:18:30", + "openPrice": 5681.37, + "closePrice": 5682.24, + "highPrice": 5682.34, + "lowPrice": 5679.51, + "volume": 100195.87, + "changeRate": 0.43, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3416, + "variety": "黄金", + "tradeDate": "2026-04-20 20:18:27", + "openPrice": 452.78, + "closePrice": 451.84, + "highPrice": 453.98, + "lowPrice": 450.97, + "volume": 75516.34, + "changeRate": 0.62, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3201, + "variety": "原油", + "tradeDate": "2026-04-20 20:09:57", + "openPrice": 76.23, + "closePrice": 75.45, + "highPrice": 77.32, + "lowPrice": 75.37, + "volume": 39415.51, + "changeRate": 0.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2986, + "variety": "白银", + "tradeDate": "2026-04-20 20:09:55", + "openPrice": 5932.95, + "closePrice": 5932.65, + "highPrice": 5933.54, + "lowPrice": 5932.36, + "volume": 106638.36, + "changeRate": 2.26, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2771, + "variety": "黄金", + "tradeDate": "2026-04-20 20:09:53", + "openPrice": 459.83, + "closePrice": 459.28, + "highPrice": 461.81, + "lowPrice": 458.06, + "volume": 74401.75, + "changeRate": -0.05, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2556, + "variety": "原油", + "tradeDate": "2026-04-20 20:02:20", + "openPrice": 80.64, + "closePrice": 79.96, + "highPrice": 80.65, + "lowPrice": 78.53, + "volume": 84785.18, + "changeRate": 0.54, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2341, + "variety": "白银", + "tradeDate": "2026-04-20 20:02:18", + "openPrice": 5875.22, + "closePrice": 5875.18, + "highPrice": 5877.04, + "lowPrice": 5874.46, + "volume": 91779.43, + "changeRate": -1.3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2126, + "variety": "黄金", + "tradeDate": "2026-04-20 20:02:15", + "openPrice": 443.07, + "closePrice": 442.67, + "highPrice": 444.31, + "lowPrice": 442.48, + "volume": 29988.62, + "changeRate": 0.96, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1912, + "variety": "原油", + "tradeDate": "2026-04-20 15:22:09", + "openPrice": 75.46, + "closePrice": 75.14, + "highPrice": 75.99, + "lowPrice": 74.62, + "volume": 30150.24, + "changeRate": 0.13, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1848, + "variety": "白银", + "tradeDate": "2026-04-20 15:22:06", + "openPrice": 5800.05, + "closePrice": 5799.73, + "highPrice": 5800.64, + "lowPrice": 5799.05, + "volume": 25672.13, + "changeRate": 1.32, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1784, + "variety": "黄金", + "tradeDate": "2026-04-20 15:22:04", + "openPrice": 457.45, + "closePrice": 457.08, + "highPrice": 458.67, + "lowPrice": 456.46, + "volume": 101010.61, + "changeRate": -2.27, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1720, + "variety": "原油", + "tradeDate": "2026-04-20 14:11:47", + "openPrice": 75.01, + "closePrice": 75.43, + "highPrice": 76.03, + "lowPrice": 73.17, + "volume": 44861, + "changeRate": 0.64, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1676, + "variety": "白银", + "tradeDate": "2026-04-20 14:11:45", + "openPrice": 5672.69, + "closePrice": 5673.18, + "highPrice": 5674.21, + "lowPrice": 5671.04, + "volume": 16598.47, + "changeRate": -0.74, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1632, + "variety": "黄金", + "tradeDate": "2026-04-20 14:11:43", + "openPrice": 446.08, + "closePrice": 446.27, + "highPrice": 446.55, + "lowPrice": 444.78, + "volume": 14242.21, + "changeRate": -0.8, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1588, + "variety": "原油", + "tradeDate": "2026-04-20 11:33:41", + "openPrice": 74.46, + "closePrice": 75.25, + "highPrice": 76.77, + "lowPrice": 72.94, + "volume": 70704.95, + "changeRate": 2.12, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1544, + "variety": "白银", + "tradeDate": "2026-04-20 11:33:38", + "openPrice": 5917.04, + "closePrice": 5916.73, + "highPrice": 5918.75, + "lowPrice": 5916.18, + "volume": 49099.72, + "changeRate": -2.6, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1500, + "variety": "黄金", + "tradeDate": "2026-04-20 11:33:36", + "openPrice": 445.82, + "closePrice": 445.89, + "highPrice": 447.49, + "lowPrice": 444.8, + "volume": 54616.76, + "changeRate": 0.91, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1456, + "variety": "原油", + "tradeDate": "2026-04-20 11:23:02", + "openPrice": 81.56, + "closePrice": 82.48, + "highPrice": 83.09, + "lowPrice": 81.25, + "volume": 106355.88, + "changeRate": 2.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1027, + "variety": "白银", + "tradeDate": "2026-04-20 11:23:00", + "openPrice": 5858.02, + "closePrice": 5858.22, + "highPrice": 5859.61, + "lowPrice": 5857.87, + "volume": 65431.06, + "changeRate": -1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 598, + "variety": "黄金", + "tradeDate": "2026-04-20 11:22:58", + "openPrice": 464.51, + "closePrice": 464.75, + "highPrice": 465.92, + "lowPrice": 463.57, + "volume": 29831.01, + "changeRate": 2.61, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 169, + "variety": "原油", + "tradeDate": "2026-04-20 11:17:46", + "openPrice": 77.43, + "closePrice": 76.8, + "highPrice": 78.37, + "lowPrice": 74.85, + "volume": 85961.77, + "changeRate": -1.27, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 105, + "variety": "白银", + "tradeDate": "2026-04-20 11:17:44", + "openPrice": 5922.8, + "closePrice": 5922.84, + "highPrice": 5923.23, + "lowPrice": 5922.36, + "volume": 86513.03, + "changeRate": -1.48, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 41, + "variety": "黄金", + "tradeDate": "2026-04-20 11:17:41", + "openPrice": 456.19, + "closePrice": 455.92, + "highPrice": 457.55, + "lowPrice": 454.99, + "volume": 99929.65, + "changeRate": 1.29, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28275, + "variety": "原油", + "tradeDate": "2026-04-20 00:36:22", + "openPrice": 83.63, + "closePrice": 83.82, + "highPrice": 84.47, + "lowPrice": 82.44, + "volume": 48557.04, + "changeRate": -0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27633, + "variety": "白银", + "tradeDate": "2026-04-20 00:36:19", + "openPrice": 5802.91, + "closePrice": 5803.89, + "highPrice": 5805.21, + "lowPrice": 5802.58, + "volume": 57927.43, + "changeRate": -2.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26991, + "variety": "黄金", + "tradeDate": "2026-04-20 00:36:17", + "openPrice": 455.57, + "closePrice": 455.61, + "highPrice": 457.3, + "lowPrice": 455.04, + "volume": 58573.55, + "changeRate": -2.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26349, + "variety": "原油", + "tradeDate": "2026-04-20 00:30:03", + "openPrice": 81.68, + "closePrice": 82.18, + "highPrice": 83.46, + "lowPrice": 81.65, + "volume": 49372.45, + "changeRate": 0.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25707, + "variety": "白银", + "tradeDate": "2026-04-20 00:30:01", + "openPrice": 5746.3, + "closePrice": 5747.08, + "highPrice": 5747.84, + "lowPrice": 5744.38, + "volume": 90610.73, + "changeRate": 1.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25065, + "variety": "黄金", + "tradeDate": "2026-04-20 00:29:59", + "openPrice": 466.23, + "closePrice": 465.76, + "highPrice": 467.84, + "lowPrice": 465.4, + "volume": 84205.05, + "changeRate": -2.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24423, + "variety": "原油", + "tradeDate": "2026-04-20 00:29:44", + "openPrice": 85.22, + "closePrice": 85.89, + "highPrice": 87.69, + "lowPrice": 83.94, + "volume": 21870.85, + "changeRate": 0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23781, + "variety": "白银", + "tradeDate": "2026-04-20 00:29:42", + "openPrice": 5716.54, + "closePrice": 5716.63, + "highPrice": 5718.16, + "lowPrice": 5714.99, + "volume": 35225.08, + "changeRate": -0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23139, + "variety": "黄金", + "tradeDate": "2026-04-20 00:29:40", + "openPrice": 462.97, + "closePrice": 462.27, + "highPrice": 464.68, + "lowPrice": 461.01, + "volume": 22992.5, + "changeRate": -2.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22497, + "variety": "原油", + "tradeDate": "2026-04-20 00:28:14", + "openPrice": 86.01, + "closePrice": 86.08, + "highPrice": 86.61, + "lowPrice": 84.65, + "volume": 20049.47, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20571, + "variety": "原油", + "tradeDate": "2026-04-20 00:28:13", + "openPrice": 85.71, + "closePrice": 85.01, + "highPrice": 87.03, + "lowPrice": 83.74, + "volume": 50063.79, + "changeRate": -2.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21855, + "variety": "白银", + "tradeDate": "2026-04-20 00:28:12", + "openPrice": 5687.94, + "closePrice": 5687.39, + "highPrice": 5689.29, + "lowPrice": 5686.7, + "volume": 64091.68, + "changeRate": -0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19929, + "variety": "白银", + "tradeDate": "2026-04-20 00:28:10", + "openPrice": 5938.24, + "closePrice": 5938.94, + "highPrice": 5939.48, + "lowPrice": 5937.14, + "volume": 15282.61, + "changeRate": -2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21213, + "variety": "黄金", + "tradeDate": "2026-04-20 00:28:10", + "openPrice": 452.34, + "closePrice": 451.87, + "highPrice": 452.71, + "lowPrice": 450.8, + "volume": 61169.28, + "changeRate": -1.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19287, + "variety": "黄金", + "tradeDate": "2026-04-20 00:28:08", + "openPrice": 454.28, + "closePrice": 453.71, + "highPrice": 454.49, + "lowPrice": 452.48, + "volume": 107345.5, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18645, + "variety": "原油", + "tradeDate": "2026-04-20 00:27:55", + "openPrice": 85.34, + "closePrice": 84.65, + "highPrice": 86.34, + "lowPrice": 84.03, + "volume": 26021.05, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16719, + "variety": "原油", + "tradeDate": "2026-04-20 00:27:53", + "openPrice": 85.48, + "closePrice": 85.32, + "highPrice": 86.29, + "lowPrice": 83.42, + "volume": 67029.72, + "changeRate": -0.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18003, + "variety": "白银", + "tradeDate": "2026-04-20 00:27:53", + "openPrice": 5771.55, + "closePrice": 5770.67, + "highPrice": 5771.58, + "lowPrice": 5770.01, + "volume": 34145.74, + "changeRate": -1.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16077, + "variety": "白银", + "tradeDate": "2026-04-20 00:27:51", + "openPrice": 5841.19, + "closePrice": 5842.02, + "highPrice": 5842.78, + "lowPrice": 5839.3, + "volume": 51318.33, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17361, + "variety": "黄金", + "tradeDate": "2026-04-20 00:27:51", + "openPrice": 451.68, + "closePrice": 450.77, + "highPrice": 452.71, + "lowPrice": 450.47, + "volume": 97201.67, + "changeRate": -1.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15435, + "variety": "黄金", + "tradeDate": "2026-04-20 00:27:49", + "openPrice": 458.29, + "closePrice": 458.79, + "highPrice": 459.04, + "lowPrice": 456.68, + "volume": 64463.98, + "changeRate": 2.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14792, + "variety": "原油", + "tradeDate": "2026-04-17 23:01:40", + "openPrice": 81.25, + "closePrice": 81.94, + "highPrice": 83.77, + "lowPrice": 79.63, + "volume": 104977.85, + "changeRate": 1.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14149, + "variety": "白银", + "tradeDate": "2026-04-17 23:01:38", + "openPrice": 5729.06, + "closePrice": 5729.72, + "highPrice": 5730.36, + "lowPrice": 5727.13, + "volume": 93320.13, + "changeRate": 1.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13506, + "variety": "黄金", + "tradeDate": "2026-04-17 23:01:36", + "openPrice": 452.68, + "closePrice": 452.04, + "highPrice": 453.21, + "lowPrice": 450.09, + "volume": 19544.84, + "changeRate": -1.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12863, + "variety": "原油", + "tradeDate": "2026-04-17 22:54:39", + "openPrice": 85.44, + "closePrice": 85.43, + "highPrice": 86.15, + "lowPrice": 83.73, + "volume": 70842.96, + "changeRate": 0.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12220, + "variety": "白银", + "tradeDate": "2026-04-17 22:54:36", + "openPrice": 5920.59, + "closePrice": 5920.25, + "highPrice": 5922.47, + "lowPrice": 5918.4, + "volume": 30456.85, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11577, + "variety": "黄金", + "tradeDate": "2026-04-17 22:54:34", + "openPrice": 456.9, + "closePrice": 456.04, + "highPrice": 458.13, + "lowPrice": 454.46, + "volume": 103131.65, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10934, + "variety": "原油", + "tradeDate": "2026-04-17 22:54:05", + "openPrice": 82.5, + "closePrice": 83.17, + "highPrice": 84.11, + "lowPrice": 81.05, + "volume": 34802.25, + "changeRate": 1.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10291, + "variety": "白银", + "tradeDate": "2026-04-17 22:54:03", + "openPrice": 5679.82, + "closePrice": 5679.46, + "highPrice": 5680.54, + "lowPrice": 5679.26, + "volume": 28659.04, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9648, + "variety": "黄金", + "tradeDate": "2026-04-17 22:54:00", + "openPrice": 462.17, + "closePrice": 461.26, + "highPrice": 463.68, + "lowPrice": 459.31, + "volume": 103812.68, + "changeRate": 0.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9005, + "variety": "原油", + "tradeDate": "2026-04-17 22:44:28", + "openPrice": 79.82, + "closePrice": 79.3, + "highPrice": 80.89, + "lowPrice": 79.23, + "volume": 94099.52, + "changeRate": 2.75, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8790, + "variety": "白银", + "tradeDate": "2026-04-17 22:44:25", + "openPrice": 5819.73, + "closePrice": 5819.37, + "highPrice": 5821.02, + "lowPrice": 5819.08, + "volume": 93863.34, + "changeRate": 1.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8575, + "variety": "黄金", + "tradeDate": "2026-04-17 22:44:23", + "openPrice": 453.61, + "closePrice": 452.69, + "highPrice": 453.95, + "lowPrice": 450.99, + "volume": 64732.43, + "changeRate": 0.63, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8360, + "variety": "原油", + "tradeDate": "2026-04-17 21:55:34", + "openPrice": 76.31, + "closePrice": 75.43, + "highPrice": 76.86, + "lowPrice": 73.47, + "volume": 40633.95, + "changeRate": 0.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8145, + "variety": "白银", + "tradeDate": "2026-04-17 21:55:32", + "openPrice": 5713.62, + "closePrice": 5714.58, + "highPrice": 5715.37, + "lowPrice": 5712.46, + "volume": 61948.79, + "changeRate": -1.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7930, + "variety": "黄金", + "tradeDate": "2026-04-17 21:55:29", + "openPrice": 450.59, + "closePrice": 450.55, + "highPrice": 451.41, + "lowPrice": 450.24, + "volume": 77083.7, + "changeRate": -1.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7715, + "variety": "原油", + "tradeDate": "2026-04-17 21:07:31", + "openPrice": 79.73, + "closePrice": 79.79, + "highPrice": 81.61, + "lowPrice": 78.67, + "volume": 90526.93, + "changeRate": 0.48, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7500, + "variety": "白银", + "tradeDate": "2026-04-17 21:07:28", + "openPrice": 5691.73, + "closePrice": 5691.97, + "highPrice": 5692.15, + "lowPrice": 5690.02, + "volume": 48560.56, + "changeRate": -0.08, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7285, + "variety": "黄金", + "tradeDate": "2026-04-17 21:07:26", + "openPrice": 452.99, + "closePrice": 453.11, + "highPrice": 454.37, + "lowPrice": 452.74, + "volume": 46266.54, + "changeRate": 0.13, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7070, + "variety": "原油", + "tradeDate": "2026-04-17 21:01:12", + "openPrice": 76.28, + "closePrice": 76.98, + "highPrice": 77.7, + "lowPrice": 74.65, + "volume": 58340.57, + "changeRate": -2.08, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6855, + "variety": "白银", + "tradeDate": "2026-04-17 21:01:10", + "openPrice": 5861.11, + "closePrice": 5860.89, + "highPrice": 5862.77, + "lowPrice": 5859.21, + "volume": 84564.04, + "changeRate": -2.46, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6640, + "variety": "黄金", + "tradeDate": "2026-04-17 21:01:08", + "openPrice": 458.54, + "closePrice": 458.38, + "highPrice": 459.99, + "lowPrice": 457.22, + "volume": 100448.58, + "changeRate": 2.36, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6425, + "variety": "原油", + "tradeDate": "2026-04-17 21:00:34", + "openPrice": 78.51, + "closePrice": 79.2, + "highPrice": 80, + "lowPrice": 76.79, + "volume": 90852.4, + "changeRate": -0.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6210, + "variety": "白银", + "tradeDate": "2026-04-17 21:00:32", + "openPrice": 5669.13, + "closePrice": 5669.46, + "highPrice": 5670.63, + "lowPrice": 5667.55, + "volume": 30132.64, + "changeRate": -2.36, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5995, + "variety": "黄金", + "tradeDate": "2026-04-17 21:00:29", + "openPrice": 450.01, + "closePrice": 450.48, + "highPrice": 451.44, + "lowPrice": 449.69, + "volume": 21982.75, + "changeRate": -2.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5780, + "variety": "原油", + "tradeDate": "2026-04-17 20:58:41", + "openPrice": 76.73, + "closePrice": 77.67, + "highPrice": 78.3, + "lowPrice": 76.68, + "volume": 78411.47, + "changeRate": 1.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5565, + "variety": "白银", + "tradeDate": "2026-04-17 20:58:39", + "openPrice": 5850.19, + "closePrice": 5850.47, + "highPrice": 5852.4, + "lowPrice": 5849.24, + "volume": 31666.63, + "changeRate": -0.14, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5350, + "variety": "黄金", + "tradeDate": "2026-04-17 20:58:36", + "openPrice": 460.42, + "closePrice": 461.11, + "highPrice": 462.83, + "lowPrice": 459.96, + "volume": 25563.17, + "changeRate": -1.8, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5135, + "variety": "原油", + "tradeDate": "2026-04-17 20:45:17", + "openPrice": 79.22, + "closePrice": 79.21, + "highPrice": 79.55, + "lowPrice": 78.6, + "volume": 14813.93, + "changeRate": 1.39, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4920, + "variety": "白银", + "tradeDate": "2026-04-17 20:45:15", + "openPrice": 5808.96, + "closePrice": 5808.76, + "highPrice": 5810.67, + "lowPrice": 5807.05, + "volume": 100274.54, + "changeRate": -2.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4705, + "variety": "黄金", + "tradeDate": "2026-04-17 20:45:13", + "openPrice": 452.49, + "closePrice": 452.04, + "highPrice": 454.17, + "lowPrice": 450.56, + "volume": 94791.81, + "changeRate": 2.15, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4490, + "variety": "原油", + "tradeDate": "2026-04-17 20:44:43", + "openPrice": 77.25, + "closePrice": 77.54, + "highPrice": 78.97, + "lowPrice": 75.46, + "volume": 105523.25, + "changeRate": -0.45, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4275, + "variety": "白银", + "tradeDate": "2026-04-17 20:44:41", + "openPrice": 5951.98, + "closePrice": 5951.86, + "highPrice": 5953.12, + "lowPrice": 5950.27, + "volume": 14433.72, + "changeRate": -2.29, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4060, + "variety": "黄金", + "tradeDate": "2026-04-17 20:44:38", + "openPrice": 459.1, + "closePrice": 460, + "highPrice": 461.01, + "lowPrice": 457.37, + "volume": 104384.24, + "changeRate": -0.88, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3845, + "variety": "原油", + "tradeDate": "2026-04-17 20:18:32", + "openPrice": 79.82, + "closePrice": 79.11, + "highPrice": 81.6, + "lowPrice": 78.76, + "volume": 42968.28, + "changeRate": -1.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3630, + "variety": "白银", + "tradeDate": "2026-04-17 20:18:30", + "openPrice": 5654.59, + "closePrice": 5654.12, + "highPrice": 5655.8, + "lowPrice": 5653.85, + "volume": 87766.5, + "changeRate": -0.97, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3415, + "variety": "黄金", + "tradeDate": "2026-04-17 20:18:27", + "openPrice": 453.09, + "closePrice": 453.13, + "highPrice": 453.14, + "lowPrice": 452.65, + "volume": 109094.13, + "changeRate": -1.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3200, + "variety": "原油", + "tradeDate": "2026-04-17 20:09:57", + "openPrice": 80.29, + "closePrice": 80.03, + "highPrice": 81.33, + "lowPrice": 79.04, + "volume": 103442.23, + "changeRate": -1.05, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2985, + "variety": "白银", + "tradeDate": "2026-04-17 20:09:55", + "openPrice": 5689.83, + "closePrice": 5689.06, + "highPrice": 5691.03, + "lowPrice": 5688.24, + "volume": 64944.49, + "changeRate": -2.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2770, + "variety": "黄金", + "tradeDate": "2026-04-17 20:09:53", + "openPrice": 444.51, + "closePrice": 445.32, + "highPrice": 445.38, + "lowPrice": 443.22, + "volume": 37617.34, + "changeRate": 0.15, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2555, + "variety": "原油", + "tradeDate": "2026-04-17 20:02:20", + "openPrice": 79.46, + "closePrice": 79.45, + "highPrice": 80.34, + "lowPrice": 79.01, + "volume": 99462.59, + "changeRate": 0.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2340, + "variety": "白银", + "tradeDate": "2026-04-17 20:02:18", + "openPrice": 5717, + "closePrice": 5717.92, + "highPrice": 5718.86, + "lowPrice": 5716.83, + "volume": 19368.76, + "changeRate": 0.35, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2125, + "variety": "黄金", + "tradeDate": "2026-04-17 20:02:15", + "openPrice": 462.67, + "closePrice": 461.99, + "highPrice": 463.62, + "lowPrice": 460.72, + "volume": 104820.2, + "changeRate": -0.31, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1911, + "variety": "原油", + "tradeDate": "2026-04-17 15:22:09", + "openPrice": 76.14, + "closePrice": 76.48, + "highPrice": 77.99, + "lowPrice": 74.54, + "volume": 24155.94, + "changeRate": 0.7, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1847, + "variety": "白银", + "tradeDate": "2026-04-17 15:22:06", + "openPrice": 5750.83, + "closePrice": 5750.91, + "highPrice": 5752.15, + "lowPrice": 5749.23, + "volume": 107908.78, + "changeRate": 1.65, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1783, + "variety": "黄金", + "tradeDate": "2026-04-17 15:22:04", + "openPrice": 453.3, + "closePrice": 452.81, + "highPrice": 454.67, + "lowPrice": 450.92, + "volume": 70375.18, + "changeRate": -2.24, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1719, + "variety": "原油", + "tradeDate": "2026-04-17 14:11:47", + "openPrice": 76.68, + "closePrice": 77.02, + "highPrice": 78.85, + "lowPrice": 76.13, + "volume": 96104.17, + "changeRate": -1.89, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1675, + "variety": "白银", + "tradeDate": "2026-04-17 14:11:45", + "openPrice": 5916.17, + "closePrice": 5917.02, + "highPrice": 5918.73, + "lowPrice": 5915.92, + "volume": 82723.74, + "changeRate": -0.02, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1631, + "variety": "黄金", + "tradeDate": "2026-04-17 14:11:43", + "openPrice": 451.21, + "closePrice": 452.01, + "highPrice": 452.76, + "lowPrice": 451.08, + "volume": 94976.29, + "changeRate": -1.5, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1587, + "variety": "原油", + "tradeDate": "2026-04-17 11:33:41", + "openPrice": 72.97, + "closePrice": 72.79, + "highPrice": 73.65, + "lowPrice": 71.31, + "volume": 11032.13, + "changeRate": -1.81, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1543, + "variety": "白银", + "tradeDate": "2026-04-17 11:33:38", + "openPrice": 5716.8, + "closePrice": 5717.26, + "highPrice": 5718.15, + "lowPrice": 5716.8, + "volume": 29669.67, + "changeRate": -0.04, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1499, + "variety": "黄金", + "tradeDate": "2026-04-17 11:33:36", + "openPrice": 458, + "closePrice": 457.39, + "highPrice": 458.43, + "lowPrice": 455.75, + "volume": 63636.7, + "changeRate": -1.29, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1455, + "variety": "原油", + "tradeDate": "2026-04-17 11:23:02", + "openPrice": 83.01, + "closePrice": 83.14, + "highPrice": 84.03, + "lowPrice": 82.38, + "volume": 55180.9, + "changeRate": 1.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1026, + "variety": "白银", + "tradeDate": "2026-04-17 11:23:00", + "openPrice": 5901.29, + "closePrice": 5901.77, + "highPrice": 5902.16, + "lowPrice": 5900.47, + "volume": 44550.59, + "changeRate": 0.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 597, + "variety": "黄金", + "tradeDate": "2026-04-17 11:22:58", + "openPrice": 454.66, + "closePrice": 454.57, + "highPrice": 456.64, + "lowPrice": 453.62, + "volume": 75627.99, + "changeRate": 2.65, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 168, + "variety": "原油", + "tradeDate": "2026-04-17 11:17:46", + "openPrice": 75.89, + "closePrice": 76.21, + "highPrice": 77.33, + "lowPrice": 74.94, + "volume": 96441.8, + "changeRate": 0.9, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 104, + "variety": "白银", + "tradeDate": "2026-04-17 11:17:44", + "openPrice": 5942.85, + "closePrice": 5942.88, + "highPrice": 5943.5, + "lowPrice": 5942.27, + "volume": 19859.71, + "changeRate": 1.39, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 40, + "variety": "黄金", + "tradeDate": "2026-04-17 11:17:41", + "openPrice": 446.43, + "closePrice": 446.32, + "highPrice": 447.06, + "lowPrice": 445.15, + "volume": 24572.37, + "changeRate": -0.28, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28274, + "variety": "原油", + "tradeDate": "2026-04-17 00:36:22", + "openPrice": 82.19, + "closePrice": 81.38, + "highPrice": 82.26, + "lowPrice": 80.89, + "volume": 83159.45, + "changeRate": -2.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27632, + "variety": "白银", + "tradeDate": "2026-04-17 00:36:19", + "openPrice": 5669.7, + "closePrice": 5669.01, + "highPrice": 5670.58, + "lowPrice": 5667.91, + "volume": 56323.18, + "changeRate": 1.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26990, + "variety": "黄金", + "tradeDate": "2026-04-17 00:36:17", + "openPrice": 465.72, + "closePrice": 465.56, + "highPrice": 466.56, + "lowPrice": 465.18, + "volume": 90464.77, + "changeRate": 0.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26348, + "variety": "原油", + "tradeDate": "2026-04-17 00:30:03", + "openPrice": 83.38, + "closePrice": 83.29, + "highPrice": 84, + "lowPrice": 82.95, + "volume": 60616.82, + "changeRate": 2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25706, + "variety": "白银", + "tradeDate": "2026-04-17 00:30:01", + "openPrice": 5870.78, + "closePrice": 5870.95, + "highPrice": 5872.3, + "lowPrice": 5870.66, + "volume": 84667.76, + "changeRate": 1.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25064, + "variety": "黄金", + "tradeDate": "2026-04-17 00:29:59", + "openPrice": 463.54, + "closePrice": 464.49, + "highPrice": 465.68, + "lowPrice": 462.03, + "volume": 16091.98, + "changeRate": 2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24422, + "variety": "原油", + "tradeDate": "2026-04-17 00:29:44", + "openPrice": 83.12, + "closePrice": 83.37, + "highPrice": 84.58, + "lowPrice": 81.84, + "volume": 62509.48, + "changeRate": 1.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23780, + "variety": "白银", + "tradeDate": "2026-04-17 00:29:42", + "openPrice": 5905.93, + "closePrice": 5906, + "highPrice": 5906.96, + "lowPrice": 5905.76, + "volume": 108907.44, + "changeRate": 2.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23138, + "variety": "黄金", + "tradeDate": "2026-04-17 00:29:40", + "openPrice": 460.2, + "closePrice": 460.98, + "highPrice": 462.08, + "lowPrice": 459.06, + "volume": 63056.87, + "changeRate": 0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22496, + "variety": "原油", + "tradeDate": "2026-04-17 00:28:14", + "openPrice": 83.35, + "closePrice": 83.62, + "highPrice": 85.04, + "lowPrice": 83.28, + "volume": 54154.42, + "changeRate": -2.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20570, + "variety": "原油", + "tradeDate": "2026-04-17 00:28:13", + "openPrice": 84.87, + "closePrice": 85, + "highPrice": 85.54, + "lowPrice": 83.11, + "volume": 41047.65, + "changeRate": 0.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21854, + "variety": "白银", + "tradeDate": "2026-04-17 00:28:12", + "openPrice": 5882.27, + "closePrice": 5883.03, + "highPrice": 5883.51, + "lowPrice": 5880.99, + "volume": 92659.64, + "changeRate": -0.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19928, + "variety": "白银", + "tradeDate": "2026-04-17 00:28:10", + "openPrice": 5932.99, + "closePrice": 5933.93, + "highPrice": 5934.14, + "lowPrice": 5931.71, + "volume": 32299.32, + "changeRate": -0.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21212, + "variety": "黄金", + "tradeDate": "2026-04-17 00:28:10", + "openPrice": 449.5, + "closePrice": 448.65, + "highPrice": 449.88, + "lowPrice": 448.47, + "volume": 56890.87, + "changeRate": 2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19286, + "variety": "黄金", + "tradeDate": "2026-04-17 00:28:08", + "openPrice": 468.62, + "closePrice": 467.85, + "highPrice": 470.56, + "lowPrice": 466.42, + "volume": 108430.29, + "changeRate": -1.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18644, + "variety": "原油", + "tradeDate": "2026-04-17 00:27:55", + "openPrice": 85.75, + "closePrice": 85.79, + "highPrice": 87.65, + "lowPrice": 84.67, + "volume": 70517.87, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16718, + "variety": "原油", + "tradeDate": "2026-04-17 00:27:53", + "openPrice": 83.8, + "closePrice": 82.91, + "highPrice": 85.17, + "lowPrice": 81.87, + "volume": 79365.74, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18002, + "variety": "白银", + "tradeDate": "2026-04-17 00:27:53", + "openPrice": 5804.85, + "closePrice": 5805.28, + "highPrice": 5806.9, + "lowPrice": 5804.65, + "volume": 42362.68, + "changeRate": -0.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16076, + "variety": "白银", + "tradeDate": "2026-04-17 00:27:51", + "openPrice": 5911.79, + "closePrice": 5912.31, + "highPrice": 5913.47, + "lowPrice": 5911.4, + "volume": 21286.03, + "changeRate": -1.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17360, + "variety": "黄金", + "tradeDate": "2026-04-17 00:27:51", + "openPrice": 466.34, + "closePrice": 467.3, + "highPrice": 468.61, + "lowPrice": 465.84, + "volume": 95816.65, + "changeRate": 1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15434, + "variety": "黄金", + "tradeDate": "2026-04-17 00:27:49", + "openPrice": 454.95, + "closePrice": 454.81, + "highPrice": 456.38, + "lowPrice": 453.34, + "volume": 49680.85, + "changeRate": 2.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14791, + "variety": "原油", + "tradeDate": "2026-04-16 23:01:40", + "openPrice": 83.14, + "closePrice": 83.68, + "highPrice": 85.53, + "lowPrice": 82.79, + "volume": 26294.65, + "changeRate": -1.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14148, + "variety": "白银", + "tradeDate": "2026-04-16 23:01:38", + "openPrice": 5885.45, + "closePrice": 5885.97, + "highPrice": 5886.83, + "lowPrice": 5884.25, + "volume": 39596.33, + "changeRate": 2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13505, + "variety": "黄金", + "tradeDate": "2026-04-16 23:01:36", + "openPrice": 459, + "closePrice": 458.88, + "highPrice": 459.94, + "lowPrice": 457.92, + "volume": 75651.15, + "changeRate": 0.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12862, + "variety": "原油", + "tradeDate": "2026-04-16 22:54:39", + "openPrice": 84.84, + "closePrice": 84.91, + "highPrice": 86.47, + "lowPrice": 83.66, + "volume": 15596.66, + "changeRate": -1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12219, + "variety": "白银", + "tradeDate": "2026-04-16 22:54:36", + "openPrice": 5752.56, + "closePrice": 5753.26, + "highPrice": 5754.56, + "lowPrice": 5751.86, + "volume": 67349.09, + "changeRate": 0.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11576, + "variety": "黄金", + "tradeDate": "2026-04-16 22:54:34", + "openPrice": 452.58, + "closePrice": 452.29, + "highPrice": 453.25, + "lowPrice": 451.22, + "volume": 68106.05, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10933, + "variety": "原油", + "tradeDate": "2026-04-16 22:54:05", + "openPrice": 81.02, + "closePrice": 81.14, + "highPrice": 82.71, + "lowPrice": 79.86, + "volume": 36922.46, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10290, + "variety": "白银", + "tradeDate": "2026-04-16 22:54:03", + "openPrice": 5943.12, + "closePrice": 5942.78, + "highPrice": 5943.75, + "lowPrice": 5941.63, + "volume": 72517.7, + "changeRate": -1.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9647, + "variety": "黄金", + "tradeDate": "2026-04-16 22:54:00", + "openPrice": 448.25, + "closePrice": 449.21, + "highPrice": 450.58, + "lowPrice": 448.22, + "volume": 91359.19, + "changeRate": 0.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9004, + "variety": "原油", + "tradeDate": "2026-04-16 22:44:28", + "openPrice": 78.83, + "closePrice": 78.22, + "highPrice": 80.78, + "lowPrice": 76.82, + "volume": 109896.03, + "changeRate": 0.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8789, + "variety": "白银", + "tradeDate": "2026-04-16 22:44:25", + "openPrice": 5781.44, + "closePrice": 5782.09, + "highPrice": 5782.98, + "lowPrice": 5780.53, + "volume": 62717.2, + "changeRate": 1.29, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8574, + "variety": "黄金", + "tradeDate": "2026-04-16 22:44:23", + "openPrice": 451.3, + "closePrice": 451.56, + "highPrice": 451.6, + "lowPrice": 449.55, + "volume": 31803.22, + "changeRate": 0.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8359, + "variety": "原油", + "tradeDate": "2026-04-16 21:55:34", + "openPrice": 80.64, + "closePrice": 79.98, + "highPrice": 82.09, + "lowPrice": 79.96, + "volume": 69196.04, + "changeRate": 2.17, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8144, + "variety": "白银", + "tradeDate": "2026-04-16 21:55:32", + "openPrice": 5665.84, + "closePrice": 5664.92, + "highPrice": 5667.77, + "lowPrice": 5663.93, + "volume": 96305.08, + "changeRate": 2.16, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7929, + "variety": "黄金", + "tradeDate": "2026-04-16 21:55:29", + "openPrice": 461.54, + "closePrice": 460.54, + "highPrice": 461.57, + "lowPrice": 459.41, + "volume": 85878.98, + "changeRate": 2.35, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7714, + "variety": "原油", + "tradeDate": "2026-04-16 21:07:31", + "openPrice": 75.02, + "closePrice": 75.18, + "highPrice": 77.08, + "lowPrice": 74.32, + "volume": 13646.92, + "changeRate": -1.29, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7499, + "variety": "白银", + "tradeDate": "2026-04-16 21:07:28", + "openPrice": 5943.01, + "closePrice": 5943.92, + "highPrice": 5944.42, + "lowPrice": 5942.98, + "volume": 67396.79, + "changeRate": -0.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7284, + "variety": "黄金", + "tradeDate": "2026-04-16 21:07:26", + "openPrice": 458.15, + "closePrice": 459.01, + "highPrice": 460.88, + "lowPrice": 457.55, + "volume": 74096.93, + "changeRate": -2.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7069, + "variety": "原油", + "tradeDate": "2026-04-16 21:01:12", + "openPrice": 76.56, + "closePrice": 76.99, + "highPrice": 78.93, + "lowPrice": 75.78, + "volume": 61400.19, + "changeRate": -1.67, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6854, + "variety": "白银", + "tradeDate": "2026-04-16 21:01:10", + "openPrice": 5908.1, + "closePrice": 5909.01, + "highPrice": 5910.77, + "lowPrice": 5907.91, + "volume": 102811.85, + "changeRate": -0.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6639, + "variety": "黄金", + "tradeDate": "2026-04-16 21:01:08", + "openPrice": 450.03, + "closePrice": 449.26, + "highPrice": 451.78, + "lowPrice": 447.69, + "volume": 28107.32, + "changeRate": 1.11, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6424, + "variety": "原油", + "tradeDate": "2026-04-16 21:00:34", + "openPrice": 79.3, + "closePrice": 79.38, + "highPrice": 80.07, + "lowPrice": 77.38, + "volume": 12415.71, + "changeRate": -0.57, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6209, + "variety": "白银", + "tradeDate": "2026-04-16 21:00:32", + "openPrice": 5668.77, + "closePrice": 5668.25, + "highPrice": 5669.21, + "lowPrice": 5667.4, + "volume": 92587.43, + "changeRate": -1.39, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5994, + "variety": "黄金", + "tradeDate": "2026-04-16 21:00:29", + "openPrice": 457.1, + "closePrice": 456.72, + "highPrice": 457.9, + "lowPrice": 456.11, + "volume": 105945.48, + "changeRate": -2.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5779, + "variety": "原油", + "tradeDate": "2026-04-16 20:58:41", + "openPrice": 78.76, + "closePrice": 78.83, + "highPrice": 79.23, + "lowPrice": 77.31, + "volume": 92882.05, + "changeRate": -0.4, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5564, + "variety": "白银", + "tradeDate": "2026-04-16 20:58:39", + "openPrice": 5929.17, + "closePrice": 5928.86, + "highPrice": 5929.18, + "lowPrice": 5927.38, + "volume": 73734.33, + "changeRate": 2.98, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5349, + "variety": "黄金", + "tradeDate": "2026-04-16 20:58:36", + "openPrice": 459.72, + "closePrice": 460.02, + "highPrice": 461.01, + "lowPrice": 457.84, + "volume": 96387.01, + "changeRate": 1.2, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5134, + "variety": "原油", + "tradeDate": "2026-04-16 20:45:17", + "openPrice": 74.23, + "closePrice": 75.14, + "highPrice": 76.3, + "lowPrice": 74.03, + "volume": 14545.82, + "changeRate": 2.34, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4919, + "variety": "白银", + "tradeDate": "2026-04-16 20:45:15", + "openPrice": 5933.1, + "closePrice": 5932.49, + "highPrice": 5934.58, + "lowPrice": 5932.06, + "volume": 26079.44, + "changeRate": 0.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4704, + "variety": "黄金", + "tradeDate": "2026-04-16 20:45:13", + "openPrice": 456.57, + "closePrice": 455.72, + "highPrice": 457.06, + "lowPrice": 454.4, + "volume": 48328.36, + "changeRate": 2.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4489, + "variety": "原油", + "tradeDate": "2026-04-16 20:44:43", + "openPrice": 77.02, + "closePrice": 77.8, + "highPrice": 78.93, + "lowPrice": 75.48, + "volume": 72249.78, + "changeRate": 0.9, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4274, + "variety": "白银", + "tradeDate": "2026-04-16 20:44:41", + "openPrice": 5755.63, + "closePrice": 5755.9, + "highPrice": 5757.81, + "lowPrice": 5755.06, + "volume": 85049.85, + "changeRate": -1.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4059, + "variety": "黄金", + "tradeDate": "2026-04-16 20:44:38", + "openPrice": 461.97, + "closePrice": 462.25, + "highPrice": 463.8, + "lowPrice": 461.83, + "volume": 67640.61, + "changeRate": -0.17, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3844, + "variety": "原油", + "tradeDate": "2026-04-16 20:18:32", + "openPrice": 79.14, + "closePrice": 78.38, + "highPrice": 79.62, + "lowPrice": 78.03, + "volume": 85187.68, + "changeRate": -2.33, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3629, + "variety": "白银", + "tradeDate": "2026-04-16 20:18:30", + "openPrice": 5831.06, + "closePrice": 5830.56, + "highPrice": 5832.12, + "lowPrice": 5830.33, + "volume": 39373.8, + "changeRate": -0.5, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3414, + "variety": "黄金", + "tradeDate": "2026-04-16 20:18:27", + "openPrice": 460.66, + "closePrice": 460.58, + "highPrice": 462.62, + "lowPrice": 459.86, + "volume": 40041.33, + "changeRate": -2.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3199, + "variety": "原油", + "tradeDate": "2026-04-16 20:09:57", + "openPrice": 75.21, + "closePrice": 75.74, + "highPrice": 76.84, + "lowPrice": 74.87, + "volume": 24180.24, + "changeRate": 0.52, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2984, + "variety": "白银", + "tradeDate": "2026-04-16 20:09:55", + "openPrice": 5782.38, + "closePrice": 5783.05, + "highPrice": 5783.25, + "lowPrice": 5782.1, + "volume": 71235.37, + "changeRate": 0.15, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2769, + "variety": "黄金", + "tradeDate": "2026-04-16 20:09:53", + "openPrice": 451.37, + "closePrice": 451.19, + "highPrice": 451.96, + "lowPrice": 450.46, + "volume": 92829.02, + "changeRate": 0.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2554, + "variety": "原油", + "tradeDate": "2026-04-16 20:02:20", + "openPrice": 79.6, + "closePrice": 79.75, + "highPrice": 80.97, + "lowPrice": 79.5, + "volume": 11512.46, + "changeRate": -0.74, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2339, + "variety": "白银", + "tradeDate": "2026-04-16 20:02:18", + "openPrice": 5754.14, + "closePrice": 5754.14, + "highPrice": 5754.36, + "lowPrice": 5753.93, + "volume": 60264.33, + "changeRate": 1.05, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2124, + "variety": "黄金", + "tradeDate": "2026-04-16 20:02:15", + "openPrice": 450.26, + "closePrice": 450.97, + "highPrice": 451.22, + "lowPrice": 448.72, + "volume": 36151.88, + "changeRate": -2.77, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1910, + "variety": "原油", + "tradeDate": "2026-04-16 15:22:09", + "openPrice": 76.32, + "closePrice": 75.72, + "highPrice": 77.27, + "lowPrice": 75.58, + "volume": 109009.89, + "changeRate": -2.63, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1846, + "variety": "白银", + "tradeDate": "2026-04-16 15:22:06", + "openPrice": 5920.97, + "closePrice": 5920.88, + "highPrice": 5922.58, + "lowPrice": 5919.91, + "volume": 106183.67, + "changeRate": -1.23, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1782, + "variety": "黄金", + "tradeDate": "2026-04-16 15:22:04", + "openPrice": 449.37, + "closePrice": 448.68, + "highPrice": 450.05, + "lowPrice": 447.39, + "volume": 41235.45, + "changeRate": -2.19, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1718, + "variety": "原油", + "tradeDate": "2026-04-16 14:11:47", + "openPrice": 74.78, + "closePrice": 73.85, + "highPrice": 76.16, + "lowPrice": 72.6, + "volume": 37773.39, + "changeRate": -1.25, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1674, + "variety": "白银", + "tradeDate": "2026-04-16 14:11:45", + "openPrice": 5702.06, + "closePrice": 5701.09, + "highPrice": 5703.29, + "lowPrice": 5699.26, + "volume": 85425.17, + "changeRate": -2.47, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1630, + "variety": "黄金", + "tradeDate": "2026-04-16 14:11:43", + "openPrice": 450.11, + "closePrice": 449.65, + "highPrice": 450.54, + "lowPrice": 448.24, + "volume": 28303.72, + "changeRate": -2.74, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1586, + "variety": "原油", + "tradeDate": "2026-04-16 11:33:41", + "openPrice": 74.24, + "closePrice": 74.21, + "highPrice": 75.3, + "lowPrice": 72.83, + "volume": 29323.34, + "changeRate": -1.16, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1542, + "variety": "白银", + "tradeDate": "2026-04-16 11:33:38", + "openPrice": 5733.24, + "closePrice": 5733.81, + "highPrice": 5735.36, + "lowPrice": 5731.39, + "volume": 86233.64, + "changeRate": -1.55, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1498, + "variety": "黄金", + "tradeDate": "2026-04-16 11:33:36", + "openPrice": 457.47, + "closePrice": 456.96, + "highPrice": 458.19, + "lowPrice": 456.08, + "volume": 10027.14, + "changeRate": -0.05, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1454, + "variety": "原油", + "tradeDate": "2026-04-16 11:23:02", + "openPrice": 80.38, + "closePrice": 79.63, + "highPrice": 81.98, + "lowPrice": 77.67, + "volume": 44333.68, + "changeRate": 2.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1025, + "variety": "白银", + "tradeDate": "2026-04-16 11:23:00", + "openPrice": 5918.04, + "closePrice": 5918.33, + "highPrice": 5918.38, + "lowPrice": 5916.25, + "volume": 68061.58, + "changeRate": -0.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 596, + "variety": "黄金", + "tradeDate": "2026-04-16 11:22:58", + "openPrice": 464.07, + "closePrice": 464.18, + "highPrice": 464.99, + "lowPrice": 463.79, + "volume": 72285.41, + "changeRate": -2.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 167, + "variety": "原油", + "tradeDate": "2026-04-16 11:17:46", + "openPrice": 75.5, + "closePrice": 74.95, + "highPrice": 76.98, + "lowPrice": 73.67, + "volume": 92029.78, + "changeRate": -1.18, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 103, + "variety": "白银", + "tradeDate": "2026-04-16 11:17:44", + "openPrice": 5756.37, + "closePrice": 5756.7, + "highPrice": 5757.29, + "lowPrice": 5756.11, + "volume": 46243.39, + "changeRate": 2.47, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 39, + "variety": "黄金", + "tradeDate": "2026-04-16 11:17:41", + "openPrice": 455.61, + "closePrice": 456.55, + "highPrice": 457.7, + "lowPrice": 455.09, + "volume": 51009.92, + "changeRate": -0.42, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28273, + "variety": "原油", + "tradeDate": "2026-04-16 00:36:22", + "openPrice": 84.1, + "closePrice": 83.72, + "highPrice": 84.51, + "lowPrice": 82.31, + "volume": 65732.36, + "changeRate": -0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27631, + "variety": "白银", + "tradeDate": "2026-04-16 00:36:19", + "openPrice": 5688.27, + "closePrice": 5687.79, + "highPrice": 5688.84, + "lowPrice": 5686.52, + "volume": 99377.71, + "changeRate": -1.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26989, + "variety": "黄金", + "tradeDate": "2026-04-16 00:36:17", + "openPrice": 466.73, + "closePrice": 467.12, + "highPrice": 468.46, + "lowPrice": 466.37, + "volume": 15909.77, + "changeRate": -0.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26347, + "variety": "原油", + "tradeDate": "2026-04-16 00:30:03", + "openPrice": 83.58, + "closePrice": 84.06, + "highPrice": 84.95, + "lowPrice": 82.89, + "volume": 75564.73, + "changeRate": 0.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25705, + "variety": "白银", + "tradeDate": "2026-04-16 00:30:01", + "openPrice": 5797.12, + "closePrice": 5797.65, + "highPrice": 5797.94, + "lowPrice": 5795.31, + "volume": 83193.92, + "changeRate": 2.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25063, + "variety": "黄金", + "tradeDate": "2026-04-16 00:29:59", + "openPrice": 451.14, + "closePrice": 451.05, + "highPrice": 451.29, + "lowPrice": 449.58, + "volume": 68740.74, + "changeRate": -2.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24421, + "variety": "原油", + "tradeDate": "2026-04-16 00:29:44", + "openPrice": 85.31, + "closePrice": 85.2, + "highPrice": 86.78, + "lowPrice": 83.53, + "volume": 69853.77, + "changeRate": 2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23779, + "variety": "白银", + "tradeDate": "2026-04-16 00:29:42", + "openPrice": 5935.24, + "closePrice": 5936.07, + "highPrice": 5937.59, + "lowPrice": 5933.38, + "volume": 10155.85, + "changeRate": 2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23137, + "variety": "黄金", + "tradeDate": "2026-04-16 00:29:40", + "openPrice": 462.76, + "closePrice": 463.55, + "highPrice": 464.57, + "lowPrice": 460.81, + "volume": 46255.97, + "changeRate": 0.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22495, + "variety": "原油", + "tradeDate": "2026-04-16 00:28:14", + "openPrice": 82.61, + "closePrice": 83.37, + "highPrice": 84.16, + "lowPrice": 80.81, + "volume": 33169.67, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20569, + "variety": "原油", + "tradeDate": "2026-04-16 00:28:13", + "openPrice": 84.09, + "closePrice": 83.88, + "highPrice": 85.76, + "lowPrice": 83.11, + "volume": 32833.85, + "changeRate": -0.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21853, + "variety": "白银", + "tradeDate": "2026-04-16 00:28:12", + "openPrice": 5731.47, + "closePrice": 5731.22, + "highPrice": 5732.26, + "lowPrice": 5730.45, + "volume": 102758.78, + "changeRate": 0.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19927, + "variety": "白银", + "tradeDate": "2026-04-16 00:28:10", + "openPrice": 5792.56, + "closePrice": 5792.7, + "highPrice": 5792.93, + "lowPrice": 5792.25, + "volume": 44912.52, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21211, + "variety": "黄金", + "tradeDate": "2026-04-16 00:28:10", + "openPrice": 456.28, + "closePrice": 456.12, + "highPrice": 457.19, + "lowPrice": 455.95, + "volume": 35139.39, + "changeRate": 0.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19285, + "variety": "黄金", + "tradeDate": "2026-04-16 00:28:08", + "openPrice": 450.71, + "closePrice": 451.11, + "highPrice": 452.51, + "lowPrice": 450.03, + "volume": 104089.53, + "changeRate": 2.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18643, + "variety": "原油", + "tradeDate": "2026-04-16 00:27:55", + "openPrice": 83.17, + "closePrice": 82.65, + "highPrice": 84.67, + "lowPrice": 82.01, + "volume": 94217.72, + "changeRate": -1.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16717, + "variety": "原油", + "tradeDate": "2026-04-16 00:27:53", + "openPrice": 81.53, + "closePrice": 81.77, + "highPrice": 83.5, + "lowPrice": 80.05, + "volume": 23752.56, + "changeRate": 2.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18001, + "variety": "白银", + "tradeDate": "2026-04-16 00:27:53", + "openPrice": 5740.58, + "closePrice": 5740.98, + "highPrice": 5742.05, + "lowPrice": 5739.92, + "volume": 80819.38, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16075, + "variety": "白银", + "tradeDate": "2026-04-16 00:27:51", + "openPrice": 5718.36, + "closePrice": 5718.22, + "highPrice": 5720.31, + "lowPrice": 5717.96, + "volume": 85066.63, + "changeRate": 2.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17359, + "variety": "黄金", + "tradeDate": "2026-04-16 00:27:51", + "openPrice": 455.95, + "closePrice": 456.64, + "highPrice": 457.07, + "lowPrice": 454.88, + "volume": 65337.4, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15433, + "variety": "黄金", + "tradeDate": "2026-04-16 00:27:49", + "openPrice": 456.01, + "closePrice": 456.35, + "highPrice": 456.41, + "lowPrice": 454.94, + "volume": 44954.43, + "changeRate": 0.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14790, + "variety": "原油", + "tradeDate": "2026-04-15 23:01:40", + "openPrice": 83.79, + "closePrice": 82.98, + "highPrice": 85.63, + "lowPrice": 82.04, + "volume": 30488.02, + "changeRate": 1.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14147, + "variety": "白银", + "tradeDate": "2026-04-15 23:01:38", + "openPrice": 5816.46, + "closePrice": 5817.36, + "highPrice": 5819.17, + "lowPrice": 5815.65, + "volume": 92785.34, + "changeRate": 1.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13504, + "variety": "黄金", + "tradeDate": "2026-04-15 23:01:36", + "openPrice": 453.19, + "closePrice": 452.84, + "highPrice": 454.47, + "lowPrice": 452.65, + "volume": 52186.04, + "changeRate": -0.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12861, + "variety": "原油", + "tradeDate": "2026-04-15 22:54:39", + "openPrice": 83.36, + "closePrice": 84.04, + "highPrice": 85.71, + "lowPrice": 82.83, + "volume": 96573.67, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12218, + "variety": "白银", + "tradeDate": "2026-04-15 22:54:36", + "openPrice": 5677.83, + "closePrice": 5678.39, + "highPrice": 5679.75, + "lowPrice": 5676.03, + "volume": 29743.46, + "changeRate": 0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11575, + "variety": "黄金", + "tradeDate": "2026-04-15 22:54:34", + "openPrice": 467.12, + "closePrice": 466.46, + "highPrice": 468.37, + "lowPrice": 465.28, + "volume": 99929.38, + "changeRate": -1.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10932, + "variety": "原油", + "tradeDate": "2026-04-15 22:54:05", + "openPrice": 84.57, + "closePrice": 83.96, + "highPrice": 85.01, + "lowPrice": 83.64, + "volume": 63838.5, + "changeRate": 2.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10289, + "variety": "白银", + "tradeDate": "2026-04-15 22:54:03", + "openPrice": 5677.54, + "closePrice": 5678.42, + "highPrice": 5680.09, + "lowPrice": 5675.55, + "volume": 45148.97, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9646, + "variety": "黄金", + "tradeDate": "2026-04-15 22:54:00", + "openPrice": 458.87, + "closePrice": 459.6, + "highPrice": 461.05, + "lowPrice": 458.49, + "volume": 75738.14, + "changeRate": 2.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9003, + "variety": "原油", + "tradeDate": "2026-04-15 22:44:28", + "openPrice": 77.71, + "closePrice": 78.67, + "highPrice": 79.66, + "lowPrice": 75.87, + "volume": 16406.9, + "changeRate": 0.68, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8788, + "variety": "白银", + "tradeDate": "2026-04-15 22:44:25", + "openPrice": 5905.95, + "closePrice": 5906.54, + "highPrice": 5907.91, + "lowPrice": 5904.66, + "volume": 39778.79, + "changeRate": 2.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8573, + "variety": "黄金", + "tradeDate": "2026-04-15 22:44:23", + "openPrice": 448.42, + "closePrice": 447.82, + "highPrice": 448.87, + "lowPrice": 446.87, + "volume": 86423.45, + "changeRate": -0.63, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8358, + "variety": "原油", + "tradeDate": "2026-04-15 21:55:34", + "openPrice": 79.76, + "closePrice": 78.8, + "highPrice": 81.52, + "lowPrice": 78.4, + "volume": 19210.5, + "changeRate": -0.86, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8143, + "variety": "白银", + "tradeDate": "2026-04-15 21:55:32", + "openPrice": 5685.29, + "closePrice": 5684.77, + "highPrice": 5685.4, + "lowPrice": 5684.25, + "volume": 101758.36, + "changeRate": -0.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7928, + "variety": "黄金", + "tradeDate": "2026-04-15 21:55:29", + "openPrice": 455.99, + "closePrice": 455.72, + "highPrice": 456.04, + "lowPrice": 455.03, + "volume": 61466.23, + "changeRate": -2.74, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7713, + "variety": "原油", + "tradeDate": "2026-04-15 21:07:31", + "openPrice": 77.15, + "closePrice": 77.56, + "highPrice": 79.34, + "lowPrice": 75.36, + "volume": 33659.72, + "changeRate": 0.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7498, + "variety": "白银", + "tradeDate": "2026-04-15 21:07:28", + "openPrice": 5784.68, + "closePrice": 5785.28, + "highPrice": 5786.78, + "lowPrice": 5784.5, + "volume": 23355.91, + "changeRate": 1.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7283, + "variety": "黄金", + "tradeDate": "2026-04-15 21:07:26", + "openPrice": 461.44, + "closePrice": 460.94, + "highPrice": 462.3, + "lowPrice": 460.24, + "volume": 31298.08, + "changeRate": -2.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7068, + "variety": "原油", + "tradeDate": "2026-04-15 21:01:12", + "openPrice": 79.45, + "closePrice": 78.81, + "highPrice": 79.57, + "lowPrice": 76.82, + "volume": 52225.16, + "changeRate": 2.71, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6853, + "variety": "白银", + "tradeDate": "2026-04-15 21:01:10", + "openPrice": 5676.53, + "closePrice": 5676.63, + "highPrice": 5677.73, + "lowPrice": 5675.32, + "volume": 65095.32, + "changeRate": 1.58, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6638, + "variety": "黄金", + "tradeDate": "2026-04-15 21:01:08", + "openPrice": 450.48, + "closePrice": 450.98, + "highPrice": 452.24, + "lowPrice": 448.82, + "volume": 62570.51, + "changeRate": 2.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6423, + "variety": "原油", + "tradeDate": "2026-04-15 21:00:34", + "openPrice": 77.1, + "closePrice": 76.62, + "highPrice": 78.41, + "lowPrice": 76.46, + "volume": 30246.79, + "changeRate": 2.9, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6208, + "variety": "白银", + "tradeDate": "2026-04-15 21:00:32", + "openPrice": 5765.52, + "closePrice": 5765.21, + "highPrice": 5766.06, + "lowPrice": 5764.49, + "volume": 63408.14, + "changeRate": 1.2, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5993, + "variety": "黄金", + "tradeDate": "2026-04-15 21:00:29", + "openPrice": 448.58, + "closePrice": 449, + "highPrice": 449.32, + "lowPrice": 447.67, + "volume": 55379.04, + "changeRate": 1.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5778, + "variety": "原油", + "tradeDate": "2026-04-15 20:58:41", + "openPrice": 75.04, + "closePrice": 75.99, + "highPrice": 77.94, + "lowPrice": 74.31, + "volume": 109622.69, + "changeRate": 1.86, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5563, + "variety": "白银", + "tradeDate": "2026-04-15 20:58:39", + "openPrice": 5681.17, + "closePrice": 5681.27, + "highPrice": 5681.91, + "lowPrice": 5679.86, + "volume": 69232.03, + "changeRate": -1.64, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5348, + "variety": "黄金", + "tradeDate": "2026-04-15 20:58:36", + "openPrice": 444.35, + "closePrice": 444.1, + "highPrice": 444.7, + "lowPrice": 443.52, + "volume": 18301.62, + "changeRate": -2.41, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5133, + "variety": "原油", + "tradeDate": "2026-04-15 20:45:17", + "openPrice": 79.18, + "closePrice": 78.62, + "highPrice": 79.58, + "lowPrice": 76.67, + "volume": 76604.17, + "changeRate": -1.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4918, + "variety": "白银", + "tradeDate": "2026-04-15 20:45:15", + "openPrice": 5711.41, + "closePrice": 5711.38, + "highPrice": 5712.92, + "lowPrice": 5711.12, + "volume": 22095.03, + "changeRate": -2.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4703, + "variety": "黄金", + "tradeDate": "2026-04-15 20:45:13", + "openPrice": 456.66, + "closePrice": 455.82, + "highPrice": 457.94, + "lowPrice": 455.28, + "volume": 104709.9, + "changeRate": 2.73, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4488, + "variety": "原油", + "tradeDate": "2026-04-15 20:44:43", + "openPrice": 79.32, + "closePrice": 79.47, + "highPrice": 81.39, + "lowPrice": 79.02, + "volume": 109151.67, + "changeRate": 0.3, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4273, + "variety": "白银", + "tradeDate": "2026-04-15 20:44:41", + "openPrice": 5881.02, + "closePrice": 5881.8, + "highPrice": 5882.95, + "lowPrice": 5879.08, + "volume": 73305.42, + "changeRate": 0.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4058, + "variety": "黄金", + "tradeDate": "2026-04-15 20:44:38", + "openPrice": 460.53, + "closePrice": 460.84, + "highPrice": 462.05, + "lowPrice": 458.74, + "volume": 17755.43, + "changeRate": 0.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3843, + "variety": "原油", + "tradeDate": "2026-04-15 20:18:32", + "openPrice": 79.28, + "closePrice": 78.74, + "highPrice": 80.67, + "lowPrice": 78.06, + "volume": 13755.65, + "changeRate": 0.73, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3628, + "variety": "白银", + "tradeDate": "2026-04-15 20:18:30", + "openPrice": 5828.33, + "closePrice": 5827.83, + "highPrice": 5829.66, + "lowPrice": 5825.88, + "volume": 59180.64, + "changeRate": 1.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3413, + "variety": "黄金", + "tradeDate": "2026-04-15 20:18:27", + "openPrice": 456.97, + "closePrice": 456.84, + "highPrice": 457.36, + "lowPrice": 455.94, + "volume": 94437.05, + "changeRate": -1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3198, + "variety": "原油", + "tradeDate": "2026-04-15 20:09:57", + "openPrice": 75.22, + "closePrice": 76.07, + "highPrice": 77.04, + "lowPrice": 74.92, + "volume": 57348.29, + "changeRate": 1.46, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2983, + "variety": "白银", + "tradeDate": "2026-04-15 20:09:55", + "openPrice": 5943.88, + "closePrice": 5943.04, + "highPrice": 5945.81, + "lowPrice": 5941.83, + "volume": 55038.65, + "changeRate": 2.36, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2768, + "variety": "黄金", + "tradeDate": "2026-04-15 20:09:53", + "openPrice": 443.01, + "closePrice": 443.38, + "highPrice": 444.6, + "lowPrice": 442.09, + "volume": 27296.43, + "changeRate": -2.68, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2553, + "variety": "原油", + "tradeDate": "2026-04-15 20:02:20", + "openPrice": 75.61, + "closePrice": 75.95, + "highPrice": 76.32, + "lowPrice": 73.98, + "volume": 76097.69, + "changeRate": 1.21, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2338, + "variety": "白银", + "tradeDate": "2026-04-15 20:02:18", + "openPrice": 5907.27, + "closePrice": 5907.67, + "highPrice": 5909.35, + "lowPrice": 5906.96, + "volume": 105591.16, + "changeRate": -2.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2123, + "variety": "黄金", + "tradeDate": "2026-04-15 20:02:15", + "openPrice": 461.49, + "closePrice": 460.83, + "highPrice": 463.49, + "lowPrice": 459.24, + "volume": 74737.52, + "changeRate": -2.32, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1909, + "variety": "原油", + "tradeDate": "2026-04-15 15:22:09", + "openPrice": 77.48, + "closePrice": 77.54, + "highPrice": 78.95, + "lowPrice": 76.11, + "volume": 92019.54, + "changeRate": 0.23, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1845, + "variety": "白银", + "tradeDate": "2026-04-15 15:22:06", + "openPrice": 5816.43, + "closePrice": 5816.37, + "highPrice": 5817.06, + "lowPrice": 5815.17, + "volume": 44414.98, + "changeRate": 1.65, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1781, + "variety": "黄金", + "tradeDate": "2026-04-15 15:22:04", + "openPrice": 447.58, + "closePrice": 447.75, + "highPrice": 449.56, + "lowPrice": 446.47, + "volume": 47597.64, + "changeRate": 1, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1717, + "variety": "原油", + "tradeDate": "2026-04-15 14:11:47", + "openPrice": 75.71, + "closePrice": 76.56, + "highPrice": 76.71, + "lowPrice": 75.22, + "volume": 35577.43, + "changeRate": 1.28, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1673, + "variety": "白银", + "tradeDate": "2026-04-15 14:11:45", + "openPrice": 5667.74, + "closePrice": 5668.65, + "highPrice": 5669.21, + "lowPrice": 5667.3, + "volume": 26699.79, + "changeRate": 0.04, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1629, + "variety": "黄金", + "tradeDate": "2026-04-15 14:11:43", + "openPrice": 458.87, + "closePrice": 457.95, + "highPrice": 460.78, + "lowPrice": 456.79, + "volume": 11987.76, + "changeRate": 0.69, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1585, + "variety": "原油", + "tradeDate": "2026-04-15 11:33:41", + "openPrice": 74.18, + "closePrice": 74.43, + "highPrice": 76.08, + "lowPrice": 72.76, + "volume": 53836.05, + "changeRate": 0.29, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1541, + "variety": "白银", + "tradeDate": "2026-04-15 11:33:38", + "openPrice": 5719.68, + "closePrice": 5720.67, + "highPrice": 5721.96, + "lowPrice": 5718.52, + "volume": 59419.16, + "changeRate": 1.35, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1497, + "variety": "黄金", + "tradeDate": "2026-04-15 11:33:36", + "openPrice": 446.48, + "closePrice": 446.64, + "highPrice": 447, + "lowPrice": 445.66, + "volume": 58229.73, + "changeRate": 0.31, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1453, + "variety": "原油", + "tradeDate": "2026-04-15 11:23:02", + "openPrice": 83.86, + "closePrice": 82.94, + "highPrice": 84.44, + "lowPrice": 82.85, + "volume": 36709.61, + "changeRate": 2.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1024, + "variety": "白银", + "tradeDate": "2026-04-15 11:23:00", + "openPrice": 5767.95, + "closePrice": 5768.34, + "highPrice": 5770.21, + "lowPrice": 5766.62, + "volume": 22153.26, + "changeRate": -2.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 595, + "variety": "黄金", + "tradeDate": "2026-04-15 11:22:58", + "openPrice": 456.94, + "closePrice": 457.77, + "highPrice": 458.2, + "lowPrice": 455.52, + "volume": 20771.68, + "changeRate": -0.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 166, + "variety": "原油", + "tradeDate": "2026-04-15 11:17:46", + "openPrice": 73.7, + "closePrice": 73.87, + "highPrice": 75.05, + "lowPrice": 73.38, + "volume": 91472.55, + "changeRate": 2.43, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 102, + "variety": "白银", + "tradeDate": "2026-04-15 11:17:44", + "openPrice": 5934.08, + "closePrice": 5934.99, + "highPrice": 5935.09, + "lowPrice": 5932.75, + "volume": 14819.39, + "changeRate": 1.1, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 38, + "variety": "黄金", + "tradeDate": "2026-04-15 11:17:41", + "openPrice": 454.56, + "closePrice": 455.3, + "highPrice": 456.38, + "lowPrice": 454.13, + "volume": 71731.89, + "changeRate": 2.54, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28272, + "variety": "原油", + "tradeDate": "2026-04-15 00:36:22", + "openPrice": 85.19, + "closePrice": 85.56, + "highPrice": 86.43, + "lowPrice": 84.91, + "volume": 52300.84, + "changeRate": 1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27630, + "variety": "白银", + "tradeDate": "2026-04-15 00:36:19", + "openPrice": 5854.23, + "closePrice": 5853.62, + "highPrice": 5855.91, + "lowPrice": 5852.37, + "volume": 102742.19, + "changeRate": 1.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26988, + "variety": "黄金", + "tradeDate": "2026-04-15 00:36:17", + "openPrice": 455.41, + "closePrice": 455.07, + "highPrice": 455.57, + "lowPrice": 455.06, + "volume": 51469.37, + "changeRate": -1.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26346, + "variety": "原油", + "tradeDate": "2026-04-15 00:30:03", + "openPrice": 82.34, + "closePrice": 82.7, + "highPrice": 83.36, + "lowPrice": 81.19, + "volume": 17165.74, + "changeRate": 0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25704, + "variety": "白银", + "tradeDate": "2026-04-15 00:30:01", + "openPrice": 5880.22, + "closePrice": 5881.05, + "highPrice": 5882.32, + "lowPrice": 5878.68, + "volume": 19264.83, + "changeRate": -0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25062, + "variety": "黄金", + "tradeDate": "2026-04-15 00:29:59", + "openPrice": 454.18, + "closePrice": 454.88, + "highPrice": 456.03, + "lowPrice": 452.31, + "volume": 99057.16, + "changeRate": -0.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24420, + "variety": "原油", + "tradeDate": "2026-04-15 00:29:44", + "openPrice": 80.76, + "closePrice": 81.44, + "highPrice": 82.7, + "lowPrice": 79.4, + "volume": 97891.92, + "changeRate": 2.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23778, + "variety": "白银", + "tradeDate": "2026-04-15 00:29:42", + "openPrice": 5951.77, + "closePrice": 5952.2, + "highPrice": 5953.49, + "lowPrice": 5950.56, + "volume": 87862.68, + "changeRate": -2.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23136, + "variety": "黄金", + "tradeDate": "2026-04-15 00:29:40", + "openPrice": 456.96, + "closePrice": 457.34, + "highPrice": 457.48, + "lowPrice": 456.32, + "volume": 88604.71, + "changeRate": 0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22494, + "variety": "原油", + "tradeDate": "2026-04-15 00:28:14", + "openPrice": 82.05, + "closePrice": 82.74, + "highPrice": 84.57, + "lowPrice": 81.11, + "volume": 80565.14, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20568, + "variety": "原油", + "tradeDate": "2026-04-15 00:28:13", + "openPrice": 83.24, + "closePrice": 83.41, + "highPrice": 84.72, + "lowPrice": 82.18, + "volume": 100294.55, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21852, + "variety": "白银", + "tradeDate": "2026-04-15 00:28:12", + "openPrice": 5955.15, + "closePrice": 5954.54, + "highPrice": 5955.37, + "lowPrice": 5952.67, + "volume": 24376.17, + "changeRate": 2.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19926, + "variety": "白银", + "tradeDate": "2026-04-15 00:28:10", + "openPrice": 5931.13, + "closePrice": 5930.14, + "highPrice": 5932.41, + "lowPrice": 5928.81, + "volume": 73182.97, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21210, + "variety": "黄金", + "tradeDate": "2026-04-15 00:28:10", + "openPrice": 447.71, + "closePrice": 448.65, + "highPrice": 448.77, + "lowPrice": 447.07, + "volume": 84284.28, + "changeRate": -2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19284, + "variety": "黄金", + "tradeDate": "2026-04-15 00:28:08", + "openPrice": 467.03, + "closePrice": 467.1, + "highPrice": 467.61, + "lowPrice": 466.69, + "volume": 40541.94, + "changeRate": 0.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18642, + "variety": "原油", + "tradeDate": "2026-04-15 00:27:55", + "openPrice": 85.27, + "closePrice": 85.01, + "highPrice": 86.3, + "lowPrice": 84.21, + "volume": 96234.26, + "changeRate": 2.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16716, + "variety": "原油", + "tradeDate": "2026-04-15 00:27:53", + "openPrice": 84.1, + "closePrice": 83.18, + "highPrice": 84.83, + "lowPrice": 83.18, + "volume": 84466.85, + "changeRate": 0.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 18000, + "variety": "白银", + "tradeDate": "2026-04-15 00:27:53", + "openPrice": 5888.55, + "closePrice": 5887.88, + "highPrice": 5888.8, + "lowPrice": 5886.39, + "volume": 98929.79, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16074, + "variety": "白银", + "tradeDate": "2026-04-15 00:27:51", + "openPrice": 5893.49, + "closePrice": 5892.59, + "highPrice": 5893.92, + "lowPrice": 5892.13, + "volume": 35789.08, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17358, + "variety": "黄金", + "tradeDate": "2026-04-15 00:27:51", + "openPrice": 450.09, + "closePrice": 450.23, + "highPrice": 450.51, + "lowPrice": 450.02, + "volume": 47421.97, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15432, + "variety": "黄金", + "tradeDate": "2026-04-15 00:27:49", + "openPrice": 459.77, + "closePrice": 460.24, + "highPrice": 461.33, + "lowPrice": 459.6, + "volume": 18467.7, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14789, + "variety": "原油", + "tradeDate": "2026-04-14 23:01:40", + "openPrice": 84.47, + "closePrice": 83.55, + "highPrice": 85.03, + "lowPrice": 81.72, + "volume": 11305.54, + "changeRate": -2.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14146, + "variety": "白银", + "tradeDate": "2026-04-14 23:01:38", + "openPrice": 5839.95, + "closePrice": 5839.43, + "highPrice": 5841.7, + "lowPrice": 5838.16, + "volume": 102747.51, + "changeRate": -0.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13503, + "variety": "黄金", + "tradeDate": "2026-04-14 23:01:36", + "openPrice": 464.27, + "closePrice": 464.61, + "highPrice": 465.27, + "lowPrice": 462.67, + "volume": 73373.37, + "changeRate": -0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12860, + "variety": "原油", + "tradeDate": "2026-04-14 22:54:39", + "openPrice": 84.4, + "closePrice": 84.78, + "highPrice": 85.08, + "lowPrice": 82.92, + "volume": 41662.31, + "changeRate": 0.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12217, + "variety": "白银", + "tradeDate": "2026-04-14 22:54:36", + "openPrice": 5804.89, + "closePrice": 5804.15, + "highPrice": 5805.15, + "lowPrice": 5803.42, + "volume": 47410.03, + "changeRate": 2.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11574, + "variety": "黄金", + "tradeDate": "2026-04-14 22:54:34", + "openPrice": 453.36, + "closePrice": 452.46, + "highPrice": 455.28, + "lowPrice": 450.97, + "volume": 30855.09, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10931, + "variety": "原油", + "tradeDate": "2026-04-14 22:54:05", + "openPrice": 85.53, + "closePrice": 85.78, + "highPrice": 86.84, + "lowPrice": 84.24, + "volume": 79785.22, + "changeRate": -2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10288, + "variety": "白银", + "tradeDate": "2026-04-14 22:54:03", + "openPrice": 5724.15, + "closePrice": 5724.1, + "highPrice": 5724.93, + "lowPrice": 5723.35, + "volume": 37600, + "changeRate": 2.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9645, + "variety": "黄金", + "tradeDate": "2026-04-14 22:54:00", + "openPrice": 450.38, + "closePrice": 449.55, + "highPrice": 450.59, + "lowPrice": 449.4, + "volume": 43530.91, + "changeRate": -0.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9002, + "variety": "原油", + "tradeDate": "2026-04-14 22:44:28", + "openPrice": 76.87, + "closePrice": 76.68, + "highPrice": 77.24, + "lowPrice": 76.21, + "volume": 68204.18, + "changeRate": 1.96, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8787, + "variety": "白银", + "tradeDate": "2026-04-14 22:44:25", + "openPrice": 5846.05, + "closePrice": 5845.8, + "highPrice": 5846.1, + "lowPrice": 5844, + "volume": 80414.57, + "changeRate": -2.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8572, + "variety": "黄金", + "tradeDate": "2026-04-14 22:44:23", + "openPrice": 453.09, + "closePrice": 452.91, + "highPrice": 453.11, + "lowPrice": 451.71, + "volume": 89920.07, + "changeRate": -2.78, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8357, + "variety": "原油", + "tradeDate": "2026-04-14 21:55:34", + "openPrice": 79.54, + "closePrice": 78.98, + "highPrice": 81.26, + "lowPrice": 78.71, + "volume": 51792.04, + "changeRate": 0.87, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8142, + "variety": "白银", + "tradeDate": "2026-04-14 21:55:32", + "openPrice": 5734.6, + "closePrice": 5734.75, + "highPrice": 5736.17, + "lowPrice": 5734.38, + "volume": 71686.54, + "changeRate": -1.24, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7927, + "variety": "黄金", + "tradeDate": "2026-04-14 21:55:29", + "openPrice": 451.84, + "closePrice": 452.24, + "highPrice": 453.56, + "lowPrice": 449.93, + "volume": 54018.4, + "changeRate": -0.95, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7712, + "variety": "原油", + "tradeDate": "2026-04-14 21:07:31", + "openPrice": 77.24, + "closePrice": 77.37, + "highPrice": 77.49, + "lowPrice": 76.3, + "volume": 37085.58, + "changeRate": 2.56, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7497, + "variety": "白银", + "tradeDate": "2026-04-14 21:07:28", + "openPrice": 5822.38, + "closePrice": 5821.72, + "highPrice": 5824.02, + "lowPrice": 5820.67, + "volume": 90595.83, + "changeRate": -2.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7282, + "variety": "黄金", + "tradeDate": "2026-04-14 21:07:26", + "openPrice": 449.66, + "closePrice": 450.01, + "highPrice": 450.99, + "lowPrice": 449.17, + "volume": 95127.74, + "changeRate": -2.7, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7067, + "variety": "原油", + "tradeDate": "2026-04-14 21:01:12", + "openPrice": 78.03, + "closePrice": 78.94, + "highPrice": 79.49, + "lowPrice": 76.29, + "volume": 89676.12, + "changeRate": -0.47, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6852, + "variety": "白银", + "tradeDate": "2026-04-14 21:01:10", + "openPrice": 5740.21, + "closePrice": 5740.12, + "highPrice": 5741.16, + "lowPrice": 5739.29, + "volume": 83492.15, + "changeRate": -1.44, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6637, + "variety": "黄金", + "tradeDate": "2026-04-14 21:01:08", + "openPrice": 458.38, + "closePrice": 457.83, + "highPrice": 458.73, + "lowPrice": 457.42, + "volume": 18802.03, + "changeRate": -2.6, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6422, + "variety": "原油", + "tradeDate": "2026-04-14 21:00:34", + "openPrice": 77.31, + "closePrice": 76.65, + "highPrice": 78.39, + "lowPrice": 75.24, + "volume": 42955.55, + "changeRate": 1.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6207, + "variety": "白银", + "tradeDate": "2026-04-14 21:00:32", + "openPrice": 5828.56, + "closePrice": 5828.36, + "highPrice": 5830.48, + "lowPrice": 5828.28, + "volume": 95477.48, + "changeRate": -1.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5992, + "variety": "黄金", + "tradeDate": "2026-04-14 21:00:29", + "openPrice": 443.8, + "closePrice": 443.76, + "highPrice": 444.47, + "lowPrice": 443.57, + "volume": 33117.55, + "changeRate": -0.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5777, + "variety": "原油", + "tradeDate": "2026-04-14 20:58:41", + "openPrice": 80.07, + "closePrice": 79.31, + "highPrice": 81.53, + "lowPrice": 78.09, + "volume": 92639.69, + "changeRate": -1.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5562, + "variety": "白银", + "tradeDate": "2026-04-14 20:58:39", + "openPrice": 5894.23, + "closePrice": 5893.59, + "highPrice": 5894.99, + "lowPrice": 5893.32, + "volume": 19108.56, + "changeRate": -0.19, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5347, + "variety": "黄金", + "tradeDate": "2026-04-14 20:58:36", + "openPrice": 456.53, + "closePrice": 455.73, + "highPrice": 457.75, + "lowPrice": 453.81, + "volume": 38786.55, + "changeRate": -2.56, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5132, + "variety": "原油", + "tradeDate": "2026-04-14 20:45:17", + "openPrice": 79.86, + "closePrice": 79.11, + "highPrice": 80.77, + "lowPrice": 77.65, + "volume": 81851.64, + "changeRate": -0.53, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4917, + "variety": "白银", + "tradeDate": "2026-04-14 20:45:15", + "openPrice": 5824.59, + "closePrice": 5823.61, + "highPrice": 5825.98, + "lowPrice": 5821.66, + "volume": 105935.51, + "changeRate": -2.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4702, + "variety": "黄金", + "tradeDate": "2026-04-14 20:45:13", + "openPrice": 449.22, + "closePrice": 448.51, + "highPrice": 451.02, + "lowPrice": 447.05, + "volume": 11171.9, + "changeRate": -1.94, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4487, + "variety": "原油", + "tradeDate": "2026-04-14 20:44:43", + "openPrice": 79.02, + "closePrice": 78.08, + "highPrice": 79.46, + "lowPrice": 77.52, + "volume": 75546.98, + "changeRate": -0.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4272, + "variety": "白银", + "tradeDate": "2026-04-14 20:44:41", + "openPrice": 5944.46, + "closePrice": 5943.8, + "highPrice": 5946.26, + "lowPrice": 5942, + "volume": 108128.87, + "changeRate": 1.64, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4057, + "variety": "黄金", + "tradeDate": "2026-04-14 20:44:38", + "openPrice": 448.98, + "closePrice": 449.3, + "highPrice": 450.58, + "lowPrice": 447.79, + "volume": 25112.92, + "changeRate": 2.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3842, + "variety": "原油", + "tradeDate": "2026-04-14 20:18:32", + "openPrice": 79.31, + "closePrice": 79.82, + "highPrice": 80.32, + "lowPrice": 78.76, + "volume": 77052.45, + "changeRate": 2.44, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3627, + "variety": "白银", + "tradeDate": "2026-04-14 20:18:30", + "openPrice": 5924.81, + "closePrice": 5925.08, + "highPrice": 5926.51, + "lowPrice": 5924.05, + "volume": 79767.62, + "changeRate": 1.3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3412, + "variety": "黄金", + "tradeDate": "2026-04-14 20:18:27", + "openPrice": 457.15, + "closePrice": 457.18, + "highPrice": 458.45, + "lowPrice": 455.77, + "volume": 81171.28, + "changeRate": 0.69, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3197, + "variety": "原油", + "tradeDate": "2026-04-14 20:09:57", + "openPrice": 76.44, + "closePrice": 76.03, + "highPrice": 78.22, + "lowPrice": 75.64, + "volume": 93837.37, + "changeRate": 2.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2982, + "variety": "白银", + "tradeDate": "2026-04-14 20:09:55", + "openPrice": 5786.58, + "closePrice": 5786.04, + "highPrice": 5786.78, + "lowPrice": 5784.14, + "volume": 88226.18, + "changeRate": 1.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2767, + "variety": "黄金", + "tradeDate": "2026-04-14 20:09:53", + "openPrice": 456.09, + "closePrice": 455.32, + "highPrice": 458.08, + "lowPrice": 455.08, + "volume": 43946.24, + "changeRate": 0.85, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2552, + "variety": "原油", + "tradeDate": "2026-04-14 20:02:20", + "openPrice": 76.08, + "closePrice": 76.71, + "highPrice": 78.31, + "lowPrice": 75.09, + "volume": 49067.55, + "changeRate": -0.5, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2337, + "variety": "白银", + "tradeDate": "2026-04-14 20:02:18", + "openPrice": 5719.63, + "closePrice": 5720.31, + "highPrice": 5720.95, + "lowPrice": 5718.3, + "volume": 89461.39, + "changeRate": -1.55, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2122, + "variety": "黄金", + "tradeDate": "2026-04-14 20:02:15", + "openPrice": 461.14, + "closePrice": 460.8, + "highPrice": 461.29, + "lowPrice": 459, + "volume": 81999.86, + "changeRate": -1.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1908, + "variety": "原油", + "tradeDate": "2026-04-14 15:22:09", + "openPrice": 75.32, + "closePrice": 75.16, + "highPrice": 76.7, + "lowPrice": 73.96, + "volume": 71310.48, + "changeRate": -0.09, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1844, + "variety": "白银", + "tradeDate": "2026-04-14 15:22:06", + "openPrice": 5662.33, + "closePrice": 5662.63, + "highPrice": 5663.43, + "lowPrice": 5662.14, + "volume": 105383.32, + "changeRate": 1.83, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1780, + "variety": "黄金", + "tradeDate": "2026-04-14 15:22:04", + "openPrice": 453.38, + "closePrice": 452.42, + "highPrice": 453.71, + "lowPrice": 451.95, + "volume": 42684.95, + "changeRate": 0.67, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1716, + "variety": "原油", + "tradeDate": "2026-04-14 14:11:47", + "openPrice": 73.77, + "closePrice": 74.41, + "highPrice": 75.87, + "lowPrice": 72.02, + "volume": 11081.5, + "changeRate": 1.19, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1672, + "variety": "白银", + "tradeDate": "2026-04-14 14:11:45", + "openPrice": 5791.09, + "closePrice": 5790.52, + "highPrice": 5792.58, + "lowPrice": 5788.66, + "volume": 44987.57, + "changeRate": -0.05, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1628, + "variety": "黄金", + "tradeDate": "2026-04-14 14:11:43", + "openPrice": 444.08, + "closePrice": 444.11, + "highPrice": 445.54, + "lowPrice": 442.8, + "volume": 37195.9, + "changeRate": 2.9, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1584, + "variety": "原油", + "tradeDate": "2026-04-14 11:33:41", + "openPrice": 75.51, + "closePrice": 75.34, + "highPrice": 76.77, + "lowPrice": 73.48, + "volume": 75071.07, + "changeRate": 2.97, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1540, + "variety": "白银", + "tradeDate": "2026-04-14 11:33:38", + "openPrice": 5713.43, + "closePrice": 5713.95, + "highPrice": 5715.2, + "lowPrice": 5712.17, + "volume": 20433.35, + "changeRate": -0.94, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1496, + "variety": "黄金", + "tradeDate": "2026-04-14 11:33:36", + "openPrice": 448.7, + "closePrice": 447.85, + "highPrice": 449.04, + "lowPrice": 446.07, + "volume": 27581.71, + "changeRate": 1.36, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1452, + "variety": "原油", + "tradeDate": "2026-04-14 11:23:02", + "openPrice": 78.8, + "closePrice": 79.15, + "highPrice": 80.47, + "lowPrice": 77.17, + "volume": 76075.49, + "changeRate": 0.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1023, + "variety": "白银", + "tradeDate": "2026-04-14 11:23:00", + "openPrice": 5947.7, + "closePrice": 5946.9, + "highPrice": 5947.78, + "lowPrice": 5946, + "volume": 15609.41, + "changeRate": -2.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 594, + "variety": "黄金", + "tradeDate": "2026-04-14 11:22:58", + "openPrice": 459.36, + "closePrice": 459.4, + "highPrice": 460.08, + "lowPrice": 457.63, + "volume": 30248.23, + "changeRate": -2.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 165, + "variety": "原油", + "tradeDate": "2026-04-14 11:17:46", + "openPrice": 73.75, + "closePrice": 73.03, + "highPrice": 73.84, + "lowPrice": 71.8, + "volume": 43930.84, + "changeRate": -1.16, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 101, + "variety": "白银", + "tradeDate": "2026-04-14 11:17:44", + "openPrice": 5793.98, + "closePrice": 5794.47, + "highPrice": 5794.48, + "lowPrice": 5792.76, + "volume": 37388.68, + "changeRate": 0.35, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 37, + "variety": "黄金", + "tradeDate": "2026-04-14 11:17:41", + "openPrice": 456.62, + "closePrice": 457.02, + "highPrice": 458.55, + "lowPrice": 456.07, + "volume": 10082.66, + "changeRate": -0.88, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28271, + "variety": "原油", + "tradeDate": "2026-04-14 00:36:22", + "openPrice": 84.14, + "closePrice": 83.82, + "highPrice": 85.48, + "lowPrice": 83.61, + "volume": 66062.21, + "changeRate": 1.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27629, + "variety": "白银", + "tradeDate": "2026-04-14 00:36:19", + "openPrice": 5788.89, + "closePrice": 5789.75, + "highPrice": 5790.47, + "lowPrice": 5788.66, + "volume": 26386.24, + "changeRate": -1.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26987, + "variety": "黄金", + "tradeDate": "2026-04-14 00:36:17", + "openPrice": 456.24, + "closePrice": 455.55, + "highPrice": 457.21, + "lowPrice": 454.39, + "volume": 91921.42, + "changeRate": 2.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26345, + "variety": "原油", + "tradeDate": "2026-04-14 00:30:03", + "openPrice": 84, + "closePrice": 84.81, + "highPrice": 85.12, + "lowPrice": 82.62, + "volume": 99654.31, + "changeRate": 2.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25703, + "variety": "白银", + "tradeDate": "2026-04-14 00:30:01", + "openPrice": 5672.69, + "closePrice": 5673.68, + "highPrice": 5674.88, + "lowPrice": 5672.01, + "volume": 42899.34, + "changeRate": 2.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25061, + "variety": "黄金", + "tradeDate": "2026-04-14 00:29:59", + "openPrice": 461.74, + "closePrice": 461.61, + "highPrice": 462.56, + "lowPrice": 460.1, + "volume": 99607.39, + "changeRate": 2.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24419, + "variety": "原油", + "tradeDate": "2026-04-14 00:29:44", + "openPrice": 84.63, + "closePrice": 84.37, + "highPrice": 85.87, + "lowPrice": 84.35, + "volume": 48321.07, + "changeRate": -1.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23777, + "variety": "白银", + "tradeDate": "2026-04-14 00:29:42", + "openPrice": 5907.88, + "closePrice": 5908.07, + "highPrice": 5909.62, + "lowPrice": 5907.17, + "volume": 60559.41, + "changeRate": -0.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23135, + "variety": "黄金", + "tradeDate": "2026-04-14 00:29:40", + "openPrice": 450.47, + "closePrice": 449.92, + "highPrice": 451.06, + "lowPrice": 449.43, + "volume": 87836.39, + "changeRate": 2.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22493, + "variety": "原油", + "tradeDate": "2026-04-14 00:28:14", + "openPrice": 83.74, + "closePrice": 84.44, + "highPrice": 86.3, + "lowPrice": 83.15, + "volume": 32609.31, + "changeRate": -2.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20567, + "variety": "原油", + "tradeDate": "2026-04-14 00:28:13", + "openPrice": 84.61, + "closePrice": 84.92, + "highPrice": 86.89, + "lowPrice": 84.34, + "volume": 107948.15, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21851, + "variety": "白银", + "tradeDate": "2026-04-14 00:28:12", + "openPrice": 5728.48, + "closePrice": 5727.83, + "highPrice": 5729.39, + "lowPrice": 5726.69, + "volume": 35239.2, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19925, + "variety": "白银", + "tradeDate": "2026-04-14 00:28:10", + "openPrice": 5721.29, + "closePrice": 5722.22, + "highPrice": 5723.15, + "lowPrice": 5720.18, + "volume": 72883.67, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21209, + "variety": "黄金", + "tradeDate": "2026-04-14 00:28:10", + "openPrice": 458.22, + "closePrice": 458.73, + "highPrice": 458.94, + "lowPrice": 457.6, + "volume": 85785.14, + "changeRate": 1.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19283, + "variety": "黄金", + "tradeDate": "2026-04-14 00:28:08", + "openPrice": 458.65, + "closePrice": 458.38, + "highPrice": 459.04, + "lowPrice": 457.59, + "volume": 52552.3, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18641, + "variety": "原油", + "tradeDate": "2026-04-14 00:27:55", + "openPrice": 84.9, + "closePrice": 84.98, + "highPrice": 85, + "lowPrice": 83.62, + "volume": 90982.96, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16715, + "variety": "原油", + "tradeDate": "2026-04-14 00:27:53", + "openPrice": 85.1, + "closePrice": 84.31, + "highPrice": 85.33, + "lowPrice": 83.34, + "volume": 14780.75, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17999, + "variety": "白银", + "tradeDate": "2026-04-14 00:27:53", + "openPrice": 5913.35, + "closePrice": 5912.65, + "highPrice": 5915.07, + "lowPrice": 5911.39, + "volume": 67008.66, + "changeRate": 0.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16073, + "variety": "白银", + "tradeDate": "2026-04-14 00:27:51", + "openPrice": 5710.2, + "closePrice": 5709.78, + "highPrice": 5711.95, + "lowPrice": 5708.59, + "volume": 31067.21, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17357, + "variety": "黄金", + "tradeDate": "2026-04-14 00:27:51", + "openPrice": 466.38, + "closePrice": 467.18, + "highPrice": 469.01, + "lowPrice": 464.82, + "volume": 55641.37, + "changeRate": 0.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15431, + "variety": "黄金", + "tradeDate": "2026-04-14 00:27:49", + "openPrice": 453.93, + "closePrice": 454.76, + "highPrice": 456.32, + "lowPrice": 453.26, + "volume": 32345.21, + "changeRate": 0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14788, + "variety": "原油", + "tradeDate": "2026-04-13 23:01:40", + "openPrice": 82.55, + "closePrice": 82.31, + "highPrice": 83.26, + "lowPrice": 82.23, + "volume": 70393.58, + "changeRate": 0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14145, + "variety": "白银", + "tradeDate": "2026-04-13 23:01:38", + "openPrice": 5875.88, + "closePrice": 5875.52, + "highPrice": 5877.3, + "lowPrice": 5875.17, + "volume": 104949.1, + "changeRate": -2.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13502, + "variety": "黄金", + "tradeDate": "2026-04-13 23:01:36", + "openPrice": 460.46, + "closePrice": 460.76, + "highPrice": 461.62, + "lowPrice": 460.34, + "volume": 36488.95, + "changeRate": 1.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12859, + "variety": "原油", + "tradeDate": "2026-04-13 22:54:39", + "openPrice": 82.14, + "closePrice": 81.76, + "highPrice": 82.85, + "lowPrice": 81.07, + "volume": 93082.76, + "changeRate": 2.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12216, + "variety": "白银", + "tradeDate": "2026-04-13 22:54:36", + "openPrice": 5702.07, + "closePrice": 5701.44, + "highPrice": 5702.33, + "lowPrice": 5700.67, + "volume": 70374.41, + "changeRate": 1.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11573, + "variety": "黄金", + "tradeDate": "2026-04-13 22:54:34", + "openPrice": 454.15, + "closePrice": 454.58, + "highPrice": 455.86, + "lowPrice": 452.74, + "volume": 28231.88, + "changeRate": 0.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10930, + "variety": "原油", + "tradeDate": "2026-04-13 22:54:05", + "openPrice": 85.18, + "closePrice": 85.62, + "highPrice": 85.75, + "lowPrice": 83.71, + "volume": 45454.68, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10287, + "variety": "白银", + "tradeDate": "2026-04-13 22:54:03", + "openPrice": 5703.5, + "closePrice": 5703.18, + "highPrice": 5703.87, + "lowPrice": 5701.38, + "volume": 83420.61, + "changeRate": 0.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9644, + "variety": "黄金", + "tradeDate": "2026-04-13 22:54:00", + "openPrice": 451.7, + "closePrice": 451.97, + "highPrice": 452.66, + "lowPrice": 451.19, + "volume": 92485.17, + "changeRate": 2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9001, + "variety": "原油", + "tradeDate": "2026-04-13 22:44:28", + "openPrice": 77.81, + "closePrice": 77.66, + "highPrice": 79.11, + "lowPrice": 75.8, + "volume": 89666.79, + "changeRate": 2.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8786, + "variety": "白银", + "tradeDate": "2026-04-13 22:44:25", + "openPrice": 5836.67, + "closePrice": 5836.35, + "highPrice": 5837.12, + "lowPrice": 5835.22, + "volume": 108307.8, + "changeRate": -0.95, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8571, + "variety": "黄金", + "tradeDate": "2026-04-13 22:44:23", + "openPrice": 462.77, + "closePrice": 462.22, + "highPrice": 463.68, + "lowPrice": 461.96, + "volume": 49363.73, + "changeRate": -1.2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8356, + "variety": "原油", + "tradeDate": "2026-04-13 21:55:34", + "openPrice": 79.13, + "closePrice": 78.45, + "highPrice": 80.74, + "lowPrice": 77.51, + "volume": 63167.39, + "changeRate": 0.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8141, + "variety": "白银", + "tradeDate": "2026-04-13 21:55:32", + "openPrice": 5731.43, + "closePrice": 5731.44, + "highPrice": 5732, + "lowPrice": 5729.59, + "volume": 95106.63, + "changeRate": -1.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7926, + "variety": "黄金", + "tradeDate": "2026-04-13 21:55:29", + "openPrice": 450.96, + "closePrice": 450.03, + "highPrice": 451.12, + "lowPrice": 449.46, + "volume": 37050.67, + "changeRate": 1.49, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7711, + "variety": "原油", + "tradeDate": "2026-04-13 21:07:31", + "openPrice": 77.51, + "closePrice": 77.9, + "highPrice": 78.58, + "lowPrice": 76.52, + "volume": 48918.85, + "changeRate": -0.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7496, + "variety": "白银", + "tradeDate": "2026-04-13 21:07:28", + "openPrice": 5916.58, + "closePrice": 5915.74, + "highPrice": 5916.75, + "lowPrice": 5914.2, + "volume": 14532.18, + "changeRate": -0.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7281, + "variety": "黄金", + "tradeDate": "2026-04-13 21:07:26", + "openPrice": 462.91, + "closePrice": 462.1, + "highPrice": 463.34, + "lowPrice": 461.53, + "volume": 43369.97, + "changeRate": -2.5, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7066, + "variety": "原油", + "tradeDate": "2026-04-13 21:01:12", + "openPrice": 75.5, + "closePrice": 75.27, + "highPrice": 75.68, + "lowPrice": 74.52, + "volume": 90452.01, + "changeRate": -1.23, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6851, + "variety": "白银", + "tradeDate": "2026-04-13 21:01:10", + "openPrice": 5920.02, + "closePrice": 5919.82, + "highPrice": 5921.39, + "lowPrice": 5919.31, + "volume": 104205.07, + "changeRate": 2.06, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6636, + "variety": "黄金", + "tradeDate": "2026-04-13 21:01:08", + "openPrice": 461.04, + "closePrice": 461.08, + "highPrice": 462.39, + "lowPrice": 459.53, + "volume": 80915.25, + "changeRate": 0.11, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6421, + "variety": "原油", + "tradeDate": "2026-04-13 21:00:34", + "openPrice": 77.83, + "closePrice": 78.27, + "highPrice": 78.46, + "lowPrice": 77.79, + "volume": 58526.73, + "changeRate": 2.3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6206, + "variety": "白银", + "tradeDate": "2026-04-13 21:00:32", + "openPrice": 5731.61, + "closePrice": 5731.26, + "highPrice": 5732.26, + "lowPrice": 5729.49, + "volume": 73111.13, + "changeRate": -1.64, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5991, + "variety": "黄金", + "tradeDate": "2026-04-13 21:00:29", + "openPrice": 443.36, + "closePrice": 443.25, + "highPrice": 444.22, + "lowPrice": 441.25, + "volume": 42927.22, + "changeRate": 2.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5776, + "variety": "原油", + "tradeDate": "2026-04-13 20:58:41", + "openPrice": 80.28, + "closePrice": 79.73, + "highPrice": 81.86, + "lowPrice": 78.29, + "volume": 97472.43, + "changeRate": -0.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5561, + "variety": "白银", + "tradeDate": "2026-04-13 20:58:39", + "openPrice": 5793.39, + "closePrice": 5794.05, + "highPrice": 5795.55, + "lowPrice": 5791.84, + "volume": 82572.1, + "changeRate": -1.56, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5346, + "variety": "黄金", + "tradeDate": "2026-04-13 20:58:36", + "openPrice": 455.62, + "closePrice": 454.93, + "highPrice": 456.86, + "lowPrice": 454.73, + "volume": 64425.28, + "changeRate": -2.9, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5131, + "variety": "原油", + "tradeDate": "2026-04-13 20:45:17", + "openPrice": 75.97, + "closePrice": 75.35, + "highPrice": 77, + "lowPrice": 73.58, + "volume": 24204.63, + "changeRate": -1.09, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4916, + "variety": "白银", + "tradeDate": "2026-04-13 20:45:15", + "openPrice": 5746.6, + "closePrice": 5747.4, + "highPrice": 5749.29, + "lowPrice": 5746.12, + "volume": 11496.24, + "changeRate": 1.95, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4701, + "variety": "黄金", + "tradeDate": "2026-04-13 20:45:13", + "openPrice": 446.1, + "closePrice": 445.32, + "highPrice": 446.53, + "lowPrice": 444.79, + "volume": 73772.5, + "changeRate": 2.52, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4486, + "variety": "原油", + "tradeDate": "2026-04-13 20:44:43", + "openPrice": 75.84, + "closePrice": 76.24, + "highPrice": 77.95, + "lowPrice": 75.45, + "volume": 12876.06, + "changeRate": 1.09, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4271, + "variety": "白银", + "tradeDate": "2026-04-13 20:44:41", + "openPrice": 5918.33, + "closePrice": 5918.33, + "highPrice": 5919.36, + "lowPrice": 5916.63, + "volume": 83374.33, + "changeRate": -0.78, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4056, + "variety": "黄金", + "tradeDate": "2026-04-13 20:44:38", + "openPrice": 447.41, + "closePrice": 446.64, + "highPrice": 448.14, + "lowPrice": 445.52, + "volume": 60608.1, + "changeRate": 1.41, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3841, + "variety": "原油", + "tradeDate": "2026-04-13 20:18:32", + "openPrice": 78.97, + "closePrice": 79.85, + "highPrice": 81.51, + "lowPrice": 77.4, + "volume": 63243.34, + "changeRate": -0.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3626, + "variety": "白银", + "tradeDate": "2026-04-13 20:18:30", + "openPrice": 5775.57, + "closePrice": 5776.37, + "highPrice": 5776.6, + "lowPrice": 5774.42, + "volume": 60503.81, + "changeRate": 1.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3411, + "variety": "黄金", + "tradeDate": "2026-04-13 20:18:27", + "openPrice": 451.64, + "closePrice": 450.72, + "highPrice": 452.25, + "lowPrice": 450.51, + "volume": 22690.84, + "changeRate": 1.87, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3196, + "variety": "原油", + "tradeDate": "2026-04-13 20:09:57", + "openPrice": 75.89, + "closePrice": 76.2, + "highPrice": 77.45, + "lowPrice": 75.05, + "volume": 31540.6, + "changeRate": 2.43, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2981, + "variety": "白银", + "tradeDate": "2026-04-13 20:09:55", + "openPrice": 5726.39, + "closePrice": 5726.59, + "highPrice": 5726.64, + "lowPrice": 5725.02, + "volume": 83721.12, + "changeRate": 2.62, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2766, + "variety": "黄金", + "tradeDate": "2026-04-13 20:09:53", + "openPrice": 453.23, + "closePrice": 453.85, + "highPrice": 455.12, + "lowPrice": 451.46, + "volume": 29386.73, + "changeRate": -1.51, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2551, + "variety": "原油", + "tradeDate": "2026-04-13 20:02:20", + "openPrice": 78.11, + "closePrice": 78.26, + "highPrice": 78.27, + "lowPrice": 76.58, + "volume": 36149.61, + "changeRate": -0.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2336, + "variety": "白银", + "tradeDate": "2026-04-13 20:02:18", + "openPrice": 5818.07, + "closePrice": 5817.86, + "highPrice": 5819.2, + "lowPrice": 5817.25, + "volume": 69714.52, + "changeRate": 1.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2121, + "variety": "黄金", + "tradeDate": "2026-04-13 20:02:15", + "openPrice": 458.01, + "closePrice": 458.46, + "highPrice": 459.55, + "lowPrice": 456.69, + "volume": 75827.74, + "changeRate": 2.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1907, + "variety": "原油", + "tradeDate": "2026-04-13 15:22:09", + "openPrice": 77.33, + "closePrice": 76.54, + "highPrice": 77.5, + "lowPrice": 75.13, + "volume": 80830.28, + "changeRate": 2.47, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1843, + "variety": "白银", + "tradeDate": "2026-04-13 15:22:06", + "openPrice": 5907.97, + "closePrice": 5908.8, + "highPrice": 5910.41, + "lowPrice": 5907.4, + "volume": 99489.67, + "changeRate": -2.3, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1779, + "variety": "黄金", + "tradeDate": "2026-04-13 15:22:04", + "openPrice": 445.13, + "closePrice": 445.12, + "highPrice": 445.46, + "lowPrice": 443.95, + "volume": 94605.71, + "changeRate": 0.52, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1715, + "variety": "原油", + "tradeDate": "2026-04-13 14:11:47", + "openPrice": 75.2, + "closePrice": 75.78, + "highPrice": 76.42, + "lowPrice": 73.98, + "volume": 18184.25, + "changeRate": 2.68, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1671, + "variety": "白银", + "tradeDate": "2026-04-13 14:11:45", + "openPrice": 5751, + "closePrice": 5751.76, + "highPrice": 5753.18, + "lowPrice": 5750.47, + "volume": 97258.24, + "changeRate": -2.51, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1627, + "variety": "黄金", + "tradeDate": "2026-04-13 14:11:43", + "openPrice": 452.23, + "closePrice": 451.92, + "highPrice": 453.49, + "lowPrice": 451, + "volume": 45945.79, + "changeRate": -0.26, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1583, + "variety": "原油", + "tradeDate": "2026-04-13 11:33:41", + "openPrice": 75.47, + "closePrice": 75.93, + "highPrice": 77.7, + "lowPrice": 73.98, + "volume": 47249.13, + "changeRate": 0.08, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1539, + "variety": "白银", + "tradeDate": "2026-04-13 11:33:38", + "openPrice": 5891.02, + "closePrice": 5890.5, + "highPrice": 5892.9, + "lowPrice": 5888.81, + "volume": 97064.54, + "changeRate": -2.29, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1495, + "variety": "黄金", + "tradeDate": "2026-04-13 11:33:36", + "openPrice": 443.92, + "closePrice": 443.57, + "highPrice": 444.52, + "lowPrice": 442.7, + "volume": 100134.44, + "changeRate": 1.22, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1451, + "variety": "原油", + "tradeDate": "2026-04-13 11:23:02", + "openPrice": 82.3, + "closePrice": 81.31, + "highPrice": 82.47, + "lowPrice": 80.45, + "volume": 29190.12, + "changeRate": -1.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1022, + "variety": "白银", + "tradeDate": "2026-04-13 11:23:00", + "openPrice": 5915.97, + "closePrice": 5915, + "highPrice": 5916.55, + "lowPrice": 5913.51, + "volume": 10285.09, + "changeRate": 2.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 593, + "variety": "黄金", + "tradeDate": "2026-04-13 11:22:58", + "openPrice": 456.89, + "closePrice": 457.84, + "highPrice": 458.05, + "lowPrice": 455.31, + "volume": 24328.14, + "changeRate": -1.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 164, + "variety": "原油", + "tradeDate": "2026-04-13 11:17:46", + "openPrice": 72.89, + "closePrice": 73.74, + "highPrice": 74.37, + "lowPrice": 71.29, + "volume": 59479.83, + "changeRate": 0.31, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 100, + "variety": "白银", + "tradeDate": "2026-04-13 11:17:44", + "openPrice": 5905.17, + "closePrice": 5905.76, + "highPrice": 5907.35, + "lowPrice": 5903.64, + "volume": 24351.97, + "changeRate": 2.55, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 36, + "variety": "黄金", + "tradeDate": "2026-04-13 11:17:41", + "openPrice": 450.44, + "closePrice": 449.72, + "highPrice": 451.52, + "lowPrice": 448.79, + "volume": 39589.34, + "changeRate": -0.87, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28270, + "variety": "原油", + "tradeDate": "2026-04-13 00:36:22", + "openPrice": 85.55, + "closePrice": 85, + "highPrice": 85.84, + "lowPrice": 83.3, + "volume": 56765.56, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27628, + "variety": "白银", + "tradeDate": "2026-04-13 00:36:19", + "openPrice": 5832.7, + "closePrice": 5832.32, + "highPrice": 5833.35, + "lowPrice": 5830.67, + "volume": 50301.77, + "changeRate": 0.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26986, + "variety": "黄金", + "tradeDate": "2026-04-13 00:36:17", + "openPrice": 454.68, + "closePrice": 454.55, + "highPrice": 456.28, + "lowPrice": 452.65, + "volume": 82499.49, + "changeRate": -2.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26344, + "variety": "原油", + "tradeDate": "2026-04-13 00:30:03", + "openPrice": 81.55, + "closePrice": 81.59, + "highPrice": 82.04, + "lowPrice": 79.99, + "volume": 56606.26, + "changeRate": 2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25702, + "variety": "白银", + "tradeDate": "2026-04-13 00:30:01", + "openPrice": 5694.83, + "closePrice": 5693.94, + "highPrice": 5695.84, + "lowPrice": 5692.06, + "volume": 16413.73, + "changeRate": 0.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25060, + "variety": "黄金", + "tradeDate": "2026-04-13 00:29:59", + "openPrice": 460.76, + "closePrice": 460.42, + "highPrice": 460.82, + "lowPrice": 460.22, + "volume": 34595.26, + "changeRate": 2.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24418, + "variety": "原油", + "tradeDate": "2026-04-13 00:29:44", + "openPrice": 85.15, + "closePrice": 84.48, + "highPrice": 86.16, + "lowPrice": 83.42, + "volume": 37094.36, + "changeRate": -1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23776, + "variety": "白银", + "tradeDate": "2026-04-13 00:29:42", + "openPrice": 5862.31, + "closePrice": 5863.25, + "highPrice": 5864.93, + "lowPrice": 5862, + "volume": 76375.17, + "changeRate": -0.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23134, + "variety": "黄金", + "tradeDate": "2026-04-13 00:29:40", + "openPrice": 450.71, + "closePrice": 450.16, + "highPrice": 451.88, + "lowPrice": 448.27, + "volume": 45696.97, + "changeRate": 0.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22492, + "variety": "原油", + "tradeDate": "2026-04-13 00:28:14", + "openPrice": 85.94, + "closePrice": 85.82, + "highPrice": 86.5, + "lowPrice": 85.13, + "volume": 93329.25, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20566, + "variety": "原油", + "tradeDate": "2026-04-13 00:28:13", + "openPrice": 83.13, + "closePrice": 83.87, + "highPrice": 85.19, + "lowPrice": 82.21, + "volume": 80995.88, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21850, + "variety": "白银", + "tradeDate": "2026-04-13 00:28:12", + "openPrice": 5921.4, + "closePrice": 5921.99, + "highPrice": 5923.45, + "lowPrice": 5919.7, + "volume": 25154.42, + "changeRate": 2.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19924, + "variety": "白银", + "tradeDate": "2026-04-13 00:28:10", + "openPrice": 5831.4, + "closePrice": 5831.85, + "highPrice": 5833.25, + "lowPrice": 5831.37, + "volume": 19116.35, + "changeRate": 0.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21208, + "variety": "黄金", + "tradeDate": "2026-04-13 00:28:10", + "openPrice": 459.88, + "closePrice": 460.4, + "highPrice": 460.77, + "lowPrice": 458.06, + "volume": 66474.18, + "changeRate": -0.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19282, + "variety": "黄金", + "tradeDate": "2026-04-13 00:28:08", + "openPrice": 448.96, + "closePrice": 449.16, + "highPrice": 450.72, + "lowPrice": 447.92, + "volume": 19125.98, + "changeRate": 1.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18640, + "variety": "原油", + "tradeDate": "2026-04-13 00:27:55", + "openPrice": 84.11, + "closePrice": 84.31, + "highPrice": 85.06, + "lowPrice": 82.14, + "volume": 35222.17, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16714, + "variety": "原油", + "tradeDate": "2026-04-13 00:27:53", + "openPrice": 82.71, + "closePrice": 83.55, + "highPrice": 83.61, + "lowPrice": 82.2, + "volume": 99714.76, + "changeRate": 2.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17998, + "variety": "白银", + "tradeDate": "2026-04-13 00:27:53", + "openPrice": 5715.61, + "closePrice": 5715.04, + "highPrice": 5716.17, + "lowPrice": 5713.33, + "volume": 54451.1, + "changeRate": -0.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16072, + "variety": "白银", + "tradeDate": "2026-04-13 00:27:51", + "openPrice": 5850.44, + "closePrice": 5851.33, + "highPrice": 5852.42, + "lowPrice": 5849.13, + "volume": 76743.2, + "changeRate": -0.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17356, + "variety": "黄金", + "tradeDate": "2026-04-13 00:27:51", + "openPrice": 452.76, + "closePrice": 453.5, + "highPrice": 455.33, + "lowPrice": 451.79, + "volume": 17680, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15430, + "variety": "黄金", + "tradeDate": "2026-04-13 00:27:49", + "openPrice": 453.53, + "closePrice": 454.27, + "highPrice": 455.59, + "lowPrice": 452.27, + "volume": 13374.23, + "changeRate": -2.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14787, + "variety": "原油", + "tradeDate": "2026-04-10 23:01:40", + "openPrice": 85.36, + "closePrice": 85.95, + "highPrice": 86.82, + "lowPrice": 84.99, + "volume": 81618.02, + "changeRate": 2.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14144, + "variety": "白银", + "tradeDate": "2026-04-10 23:01:38", + "openPrice": 5664.62, + "closePrice": 5664.63, + "highPrice": 5664.81, + "lowPrice": 5663.92, + "volume": 43002.23, + "changeRate": 2.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13501, + "variety": "黄金", + "tradeDate": "2026-04-10 23:01:36", + "openPrice": 460.45, + "closePrice": 461.38, + "highPrice": 463.37, + "lowPrice": 459.54, + "volume": 67804.18, + "changeRate": 0.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12858, + "variety": "原油", + "tradeDate": "2026-04-10 22:54:39", + "openPrice": 84.28, + "closePrice": 84.32, + "highPrice": 86.25, + "lowPrice": 83.14, + "volume": 69202.41, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12215, + "variety": "白银", + "tradeDate": "2026-04-10 22:54:36", + "openPrice": 5769.31, + "closePrice": 5768.63, + "highPrice": 5770.19, + "lowPrice": 5768.25, + "volume": 72845.81, + "changeRate": -2.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11572, + "variety": "黄金", + "tradeDate": "2026-04-10 22:54:34", + "openPrice": 449.88, + "closePrice": 449.15, + "highPrice": 449.96, + "lowPrice": 448.04, + "volume": 96151.77, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10929, + "variety": "原油", + "tradeDate": "2026-04-10 22:54:05", + "openPrice": 81.69, + "closePrice": 81.49, + "highPrice": 82.15, + "lowPrice": 80.64, + "volume": 99470.04, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10286, + "variety": "白银", + "tradeDate": "2026-04-10 22:54:03", + "openPrice": 5774.79, + "closePrice": 5774.65, + "highPrice": 5775.76, + "lowPrice": 5774.43, + "volume": 19871.79, + "changeRate": -0.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9643, + "variety": "黄金", + "tradeDate": "2026-04-10 22:54:00", + "openPrice": 456.2, + "closePrice": 455.3, + "highPrice": 457.67, + "lowPrice": 453.54, + "volume": 65865.66, + "changeRate": -2.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9000, + "variety": "原油", + "tradeDate": "2026-04-10 22:44:28", + "openPrice": 76.17, + "closePrice": 76.11, + "highPrice": 76.94, + "lowPrice": 74.42, + "volume": 97060.23, + "changeRate": -0.38, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8785, + "variety": "白银", + "tradeDate": "2026-04-10 22:44:25", + "openPrice": 5734.12, + "closePrice": 5733.21, + "highPrice": 5735.12, + "lowPrice": 5732.5, + "volume": 57414.68, + "changeRate": 1.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8570, + "variety": "黄金", + "tradeDate": "2026-04-10 22:44:23", + "openPrice": 446.87, + "closePrice": 446.93, + "highPrice": 448.68, + "lowPrice": 445.99, + "volume": 104232.72, + "changeRate": -0.64, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8355, + "variety": "原油", + "tradeDate": "2026-04-10 21:55:34", + "openPrice": 79.22, + "closePrice": 78.63, + "highPrice": 80.83, + "lowPrice": 77.31, + "volume": 29927.42, + "changeRate": 2.16, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8140, + "variety": "白银", + "tradeDate": "2026-04-10 21:55:32", + "openPrice": 5747.38, + "closePrice": 5748.21, + "highPrice": 5749.38, + "lowPrice": 5746.57, + "volume": 101966.08, + "changeRate": 1.29, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7925, + "variety": "黄金", + "tradeDate": "2026-04-10 21:55:29", + "openPrice": 446.08, + "closePrice": 446.05, + "highPrice": 446.16, + "lowPrice": 445.61, + "volume": 86435.23, + "changeRate": 2.73, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7710, + "variety": "原油", + "tradeDate": "2026-04-10 21:07:31", + "openPrice": 76.76, + "closePrice": 76.21, + "highPrice": 76.84, + "lowPrice": 74.96, + "volume": 30210.94, + "changeRate": -1.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7495, + "variety": "白银", + "tradeDate": "2026-04-10 21:07:28", + "openPrice": 5882.19, + "closePrice": 5882.81, + "highPrice": 5882.99, + "lowPrice": 5880.29, + "volume": 76350.49, + "changeRate": -1.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7280, + "variety": "黄金", + "tradeDate": "2026-04-10 21:07:26", + "openPrice": 455.17, + "closePrice": 455.96, + "highPrice": 456.87, + "lowPrice": 453.79, + "volume": 70683.91, + "changeRate": -2.84, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7065, + "variety": "原油", + "tradeDate": "2026-04-10 21:01:12", + "openPrice": 76.36, + "closePrice": 76.45, + "highPrice": 77.83, + "lowPrice": 75.3, + "volume": 28713.61, + "changeRate": -1.71, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6850, + "variety": "白银", + "tradeDate": "2026-04-10 21:01:10", + "openPrice": 5835.14, + "closePrice": 5835.68, + "highPrice": 5837.35, + "lowPrice": 5833.18, + "volume": 11511.29, + "changeRate": 1.09, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6635, + "variety": "黄金", + "tradeDate": "2026-04-10 21:01:08", + "openPrice": 454.9, + "closePrice": 454.92, + "highPrice": 455.9, + "lowPrice": 454.52, + "volume": 29023.48, + "changeRate": 2.8, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6420, + "variety": "原油", + "tradeDate": "2026-04-10 21:00:34", + "openPrice": 80.67, + "closePrice": 79.96, + "highPrice": 80.95, + "lowPrice": 79.07, + "volume": 75190.64, + "changeRate": 2.11, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6205, + "variety": "白银", + "tradeDate": "2026-04-10 21:00:32", + "openPrice": 5763.05, + "closePrice": 5763.52, + "highPrice": 5763.84, + "lowPrice": 5761.17, + "volume": 51743.85, + "changeRate": -1.19, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5990, + "variety": "黄金", + "tradeDate": "2026-04-10 21:00:29", + "openPrice": 461.6, + "closePrice": 461.17, + "highPrice": 462.07, + "lowPrice": 459.67, + "volume": 56762.14, + "changeRate": 0.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5775, + "variety": "原油", + "tradeDate": "2026-04-10 20:58:41", + "openPrice": 80.64, + "closePrice": 79.97, + "highPrice": 81.83, + "lowPrice": 78.03, + "volume": 103355.9, + "changeRate": 2.92, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5560, + "variety": "白银", + "tradeDate": "2026-04-10 20:58:39", + "openPrice": 5804.89, + "closePrice": 5803.97, + "highPrice": 5805.81, + "lowPrice": 5802.17, + "volume": 106358.18, + "changeRate": -1.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5345, + "variety": "黄金", + "tradeDate": "2026-04-10 20:58:36", + "openPrice": 444.81, + "closePrice": 444.03, + "highPrice": 446.35, + "lowPrice": 442.08, + "volume": 20839.15, + "changeRate": -2.93, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5130, + "variety": "原油", + "tradeDate": "2026-04-10 20:45:17", + "openPrice": 77.87, + "closePrice": 77.84, + "highPrice": 78.65, + "lowPrice": 76.16, + "volume": 106982.11, + "changeRate": 0.04, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4915, + "variety": "白银", + "tradeDate": "2026-04-10 20:45:15", + "openPrice": 5926.02, + "closePrice": 5925.11, + "highPrice": 5926.91, + "lowPrice": 5924.19, + "volume": 79178.81, + "changeRate": 2.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4700, + "variety": "黄金", + "tradeDate": "2026-04-10 20:45:13", + "openPrice": 454.75, + "closePrice": 454.28, + "highPrice": 455.14, + "lowPrice": 452.28, + "volume": 94393.89, + "changeRate": -2.87, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4485, + "variety": "原油", + "tradeDate": "2026-04-10 20:44:43", + "openPrice": 79.54, + "closePrice": 79.68, + "highPrice": 81.17, + "lowPrice": 77.82, + "volume": 78496.61, + "changeRate": 0.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4270, + "variety": "白银", + "tradeDate": "2026-04-10 20:44:41", + "openPrice": 5893.92, + "closePrice": 5893.38, + "highPrice": 5895.37, + "lowPrice": 5892.03, + "volume": 66489.55, + "changeRate": 1.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4055, + "variety": "黄金", + "tradeDate": "2026-04-10 20:44:38", + "openPrice": 452.8, + "closePrice": 452.41, + "highPrice": 453.13, + "lowPrice": 450.68, + "volume": 33447.43, + "changeRate": -1.53, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3840, + "variety": "原油", + "tradeDate": "2026-04-10 20:18:32", + "openPrice": 80.07, + "closePrice": 79.95, + "highPrice": 80.94, + "lowPrice": 79.92, + "volume": 79267.5, + "changeRate": -0.06, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3625, + "variety": "白银", + "tradeDate": "2026-04-10 20:18:30", + "openPrice": 5935.68, + "closePrice": 5935.04, + "highPrice": 5936.37, + "lowPrice": 5933.64, + "volume": 95302.66, + "changeRate": -1.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3410, + "variety": "黄金", + "tradeDate": "2026-04-10 20:18:27", + "openPrice": 452.76, + "closePrice": 452.73, + "highPrice": 454.27, + "lowPrice": 451.39, + "volume": 32714.32, + "changeRate": -0.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3195, + "variety": "原油", + "tradeDate": "2026-04-10 20:09:57", + "openPrice": 75.94, + "closePrice": 76.51, + "highPrice": 77.69, + "lowPrice": 75.28, + "volume": 62223.26, + "changeRate": -1.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2980, + "variety": "白银", + "tradeDate": "2026-04-10 20:09:55", + "openPrice": 5872.65, + "closePrice": 5871.89, + "highPrice": 5873.76, + "lowPrice": 5870.96, + "volume": 93151.83, + "changeRate": 2.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2765, + "variety": "黄金", + "tradeDate": "2026-04-10 20:09:53", + "openPrice": 446.98, + "closePrice": 446.04, + "highPrice": 447.54, + "lowPrice": 444.86, + "volume": 28291.24, + "changeRate": 1.01, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2550, + "variety": "原油", + "tradeDate": "2026-04-10 20:02:20", + "openPrice": 78.64, + "closePrice": 77.83, + "highPrice": 80.44, + "lowPrice": 77.7, + "volume": 41898.74, + "changeRate": 1.82, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2335, + "variety": "白银", + "tradeDate": "2026-04-10 20:02:18", + "openPrice": 5677.44, + "closePrice": 5677.2, + "highPrice": 5677.62, + "lowPrice": 5676.39, + "volume": 66044.45, + "changeRate": 0.98, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2120, + "variety": "黄金", + "tradeDate": "2026-04-10 20:02:15", + "openPrice": 454.76, + "closePrice": 454.05, + "highPrice": 456.4, + "lowPrice": 453.82, + "volume": 15228.45, + "changeRate": -0.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1906, + "variety": "原油", + "tradeDate": "2026-04-10 15:22:09", + "openPrice": 77.06, + "closePrice": 77, + "highPrice": 78.27, + "lowPrice": 75.61, + "volume": 36527.9, + "changeRate": 0.85, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1842, + "variety": "白银", + "tradeDate": "2026-04-10 15:22:06", + "openPrice": 5684.47, + "closePrice": 5683.54, + "highPrice": 5684.5, + "lowPrice": 5683.4, + "volume": 17293.64, + "changeRate": 2.07, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1778, + "variety": "黄金", + "tradeDate": "2026-04-10 15:22:04", + "openPrice": 451.51, + "closePrice": 451.9, + "highPrice": 453.89, + "lowPrice": 450.93, + "volume": 70354.72, + "changeRate": 1.22, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1714, + "variety": "原油", + "tradeDate": "2026-04-10 14:11:47", + "openPrice": 73.93, + "closePrice": 73.76, + "highPrice": 75.7, + "lowPrice": 72.61, + "volume": 101281.34, + "changeRate": -2.21, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1670, + "variety": "白银", + "tradeDate": "2026-04-10 14:11:45", + "openPrice": 5729.13, + "closePrice": 5729.57, + "highPrice": 5729.66, + "lowPrice": 5727.7, + "volume": 54302.71, + "changeRate": -0.53, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1626, + "variety": "黄金", + "tradeDate": "2026-04-10 14:11:43", + "openPrice": 456.37, + "closePrice": 455.48, + "highPrice": 456.93, + "lowPrice": 455.37, + "volume": 93158.62, + "changeRate": -0.62, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1582, + "variety": "原油", + "tradeDate": "2026-04-10 11:33:41", + "openPrice": 76.38, + "closePrice": 76.49, + "highPrice": 76.65, + "lowPrice": 75.85, + "volume": 49459.3, + "changeRate": 1.3, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1538, + "variety": "白银", + "tradeDate": "2026-04-10 11:33:38", + "openPrice": 5844.5, + "closePrice": 5844.33, + "highPrice": 5845.07, + "lowPrice": 5842.48, + "volume": 11437.06, + "changeRate": -0.04, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1494, + "variety": "黄金", + "tradeDate": "2026-04-10 11:33:36", + "openPrice": 452.54, + "closePrice": 452.86, + "highPrice": 454.03, + "lowPrice": 451, + "volume": 63557.27, + "changeRate": 2.39, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1450, + "variety": "原油", + "tradeDate": "2026-04-10 11:23:02", + "openPrice": 79.59, + "closePrice": 80.55, + "highPrice": 80.88, + "lowPrice": 79.57, + "volume": 92241.05, + "changeRate": 1.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1021, + "variety": "白银", + "tradeDate": "2026-04-10 11:23:00", + "openPrice": 5857.6, + "closePrice": 5857.54, + "highPrice": 5858.63, + "lowPrice": 5855.75, + "volume": 62616.08, + "changeRate": -1.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 592, + "variety": "黄金", + "tradeDate": "2026-04-10 11:22:58", + "openPrice": 451.55, + "closePrice": 450.62, + "highPrice": 453.41, + "lowPrice": 450.53, + "volume": 43859.29, + "changeRate": -1.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 163, + "variety": "原油", + "tradeDate": "2026-04-10 11:17:46", + "openPrice": 75.88, + "closePrice": 76.73, + "highPrice": 77.47, + "lowPrice": 74.1, + "volume": 33917.5, + "changeRate": -1.42, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 99, + "variety": "白银", + "tradeDate": "2026-04-10 11:17:44", + "openPrice": 5940.81, + "closePrice": 5940.79, + "highPrice": 5941.76, + "lowPrice": 5940.34, + "volume": 46581.14, + "changeRate": -0.14, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 35, + "variety": "黄金", + "tradeDate": "2026-04-10 11:17:41", + "openPrice": 460.34, + "closePrice": 459.39, + "highPrice": 462.05, + "lowPrice": 459.19, + "volume": 26725.53, + "changeRate": 1.54, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28269, + "variety": "原油", + "tradeDate": "2026-04-10 00:36:22", + "openPrice": 85.8, + "closePrice": 85.39, + "highPrice": 86.32, + "lowPrice": 84.87, + "volume": 83656.32, + "changeRate": -1.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27627, + "variety": "白银", + "tradeDate": "2026-04-10 00:36:19", + "openPrice": 5755.12, + "closePrice": 5755.99, + "highPrice": 5757.48, + "lowPrice": 5754.38, + "volume": 106067.09, + "changeRate": 1.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26985, + "variety": "黄金", + "tradeDate": "2026-04-10 00:36:17", + "openPrice": 455.84, + "closePrice": 456.53, + "highPrice": 457.01, + "lowPrice": 454.95, + "volume": 11808.47, + "changeRate": -2.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26343, + "variety": "原油", + "tradeDate": "2026-04-10 00:30:03", + "openPrice": 84.46, + "closePrice": 84.41, + "highPrice": 86.28, + "lowPrice": 83.43, + "volume": 38345.43, + "changeRate": -0.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25701, + "variety": "白银", + "tradeDate": "2026-04-10 00:30:01", + "openPrice": 5800.23, + "closePrice": 5800.56, + "highPrice": 5801.01, + "lowPrice": 5798.27, + "volume": 95060.63, + "changeRate": -1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25059, + "variety": "黄金", + "tradeDate": "2026-04-10 00:29:59", + "openPrice": 455.78, + "closePrice": 455.91, + "highPrice": 456.63, + "lowPrice": 454.27, + "volume": 100422.64, + "changeRate": -0.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24417, + "variety": "原油", + "tradeDate": "2026-04-10 00:29:44", + "openPrice": 83.56, + "closePrice": 84.52, + "highPrice": 86.41, + "lowPrice": 83.25, + "volume": 67157.75, + "changeRate": 1.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23775, + "variety": "白银", + "tradeDate": "2026-04-10 00:29:42", + "openPrice": 5827.61, + "closePrice": 5828.6, + "highPrice": 5829.85, + "lowPrice": 5826.16, + "volume": 65548.85, + "changeRate": -1.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23133, + "variety": "黄金", + "tradeDate": "2026-04-10 00:29:40", + "openPrice": 456.33, + "closePrice": 455.69, + "highPrice": 456.58, + "lowPrice": 455.63, + "volume": 94647.41, + "changeRate": -0.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22491, + "variety": "原油", + "tradeDate": "2026-04-10 00:28:14", + "openPrice": 84.61, + "closePrice": 84.91, + "highPrice": 85.39, + "lowPrice": 83.59, + "volume": 52598.85, + "changeRate": 1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20565, + "variety": "原油", + "tradeDate": "2026-04-10 00:28:13", + "openPrice": 81.65, + "closePrice": 81.78, + "highPrice": 83.35, + "lowPrice": 81.12, + "volume": 79307.26, + "changeRate": -1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21849, + "variety": "白银", + "tradeDate": "2026-04-10 00:28:12", + "openPrice": 5905.43, + "closePrice": 5906.03, + "highPrice": 5907.39, + "lowPrice": 5904.42, + "volume": 27744.34, + "changeRate": -1.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19923, + "variety": "白银", + "tradeDate": "2026-04-10 00:28:10", + "openPrice": 5805.88, + "closePrice": 5805.13, + "highPrice": 5807.56, + "lowPrice": 5805, + "volume": 16128.02, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21207, + "variety": "黄金", + "tradeDate": "2026-04-10 00:28:10", + "openPrice": 460.34, + "closePrice": 459.73, + "highPrice": 461.08, + "lowPrice": 458.58, + "volume": 104056.79, + "changeRate": -2.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19281, + "variety": "黄金", + "tradeDate": "2026-04-10 00:28:08", + "openPrice": 455.66, + "closePrice": 456.17, + "highPrice": 457.83, + "lowPrice": 455.03, + "volume": 75080.86, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18639, + "variety": "原油", + "tradeDate": "2026-04-10 00:27:55", + "openPrice": 81.73, + "closePrice": 81.42, + "highPrice": 82.42, + "lowPrice": 80.92, + "volume": 82147.27, + "changeRate": 2.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16713, + "variety": "原油", + "tradeDate": "2026-04-10 00:27:53", + "openPrice": 83.23, + "closePrice": 83.73, + "highPrice": 85.12, + "lowPrice": 82.36, + "volume": 38926.58, + "changeRate": 0.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17997, + "variety": "白银", + "tradeDate": "2026-04-10 00:27:53", + "openPrice": 5903.51, + "closePrice": 5903.05, + "highPrice": 5904.38, + "lowPrice": 5902.76, + "volume": 50417.59, + "changeRate": -1.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16071, + "variety": "白银", + "tradeDate": "2026-04-10 00:27:51", + "openPrice": 5770.88, + "closePrice": 5770.65, + "highPrice": 5771.25, + "lowPrice": 5769.59, + "volume": 55203.49, + "changeRate": 0.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17355, + "variety": "黄金", + "tradeDate": "2026-04-10 00:27:51", + "openPrice": 451.22, + "closePrice": 451.14, + "highPrice": 453.14, + "lowPrice": 450.75, + "volume": 10040.26, + "changeRate": 2.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15429, + "variety": "黄金", + "tradeDate": "2026-04-10 00:27:49", + "openPrice": 452.12, + "closePrice": 451.93, + "highPrice": 453.42, + "lowPrice": 450.6, + "volume": 69978.61, + "changeRate": 2.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14786, + "variety": "原油", + "tradeDate": "2026-04-09 23:01:40", + "openPrice": 83.41, + "closePrice": 84.19, + "highPrice": 84.95, + "lowPrice": 82.05, + "volume": 92300.81, + "changeRate": 2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14143, + "variety": "白银", + "tradeDate": "2026-04-09 23:01:38", + "openPrice": 5789.78, + "closePrice": 5788.99, + "highPrice": 5790.24, + "lowPrice": 5787.33, + "volume": 76010.25, + "changeRate": -2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13500, + "variety": "黄金", + "tradeDate": "2026-04-09 23:01:36", + "openPrice": 448.22, + "closePrice": 448.66, + "highPrice": 449.72, + "lowPrice": 448.09, + "volume": 101398.67, + "changeRate": -0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12857, + "variety": "原油", + "tradeDate": "2026-04-09 22:54:39", + "openPrice": 84.11, + "closePrice": 84.69, + "highPrice": 86.35, + "lowPrice": 84.1, + "volume": 53372.56, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12214, + "variety": "白银", + "tradeDate": "2026-04-09 22:54:36", + "openPrice": 5799.43, + "closePrice": 5798.46, + "highPrice": 5801.11, + "lowPrice": 5796.69, + "volume": 73766.85, + "changeRate": 2.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11571, + "variety": "黄金", + "tradeDate": "2026-04-09 22:54:34", + "openPrice": 450.42, + "closePrice": 450.72, + "highPrice": 452.47, + "lowPrice": 448.7, + "volume": 57318.59, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10928, + "variety": "原油", + "tradeDate": "2026-04-09 22:54:05", + "openPrice": 84.5, + "closePrice": 84.55, + "highPrice": 86.44, + "lowPrice": 84.29, + "volume": 74511.74, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10285, + "variety": "白银", + "tradeDate": "2026-04-09 22:54:03", + "openPrice": 5717.03, + "closePrice": 5717.21, + "highPrice": 5717.36, + "lowPrice": 5716.36, + "volume": 62947.96, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9642, + "variety": "黄金", + "tradeDate": "2026-04-09 22:54:00", + "openPrice": 449.87, + "closePrice": 450.56, + "highPrice": 452.06, + "lowPrice": 449.67, + "volume": 11886.37, + "changeRate": 1.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8999, + "variety": "原油", + "tradeDate": "2026-04-09 22:44:28", + "openPrice": 77.09, + "closePrice": 77.37, + "highPrice": 77.53, + "lowPrice": 76.58, + "volume": 39604.68, + "changeRate": 0.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8784, + "variety": "白银", + "tradeDate": "2026-04-09 22:44:25", + "openPrice": 5678.23, + "closePrice": 5678.84, + "highPrice": 5680.54, + "lowPrice": 5677.67, + "volume": 48365.52, + "changeRate": -1.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8569, + "variety": "黄金", + "tradeDate": "2026-04-09 22:44:23", + "openPrice": 446.14, + "closePrice": 445.77, + "highPrice": 447.21, + "lowPrice": 444.55, + "volume": 66261.6, + "changeRate": 0.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8354, + "variety": "原油", + "tradeDate": "2026-04-09 21:55:34", + "openPrice": 76.06, + "closePrice": 75.59, + "highPrice": 77.52, + "lowPrice": 74.05, + "volume": 60287.89, + "changeRate": 1.79, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8139, + "variety": "白银", + "tradeDate": "2026-04-09 21:55:32", + "openPrice": 5739.69, + "closePrice": 5740.27, + "highPrice": 5741.85, + "lowPrice": 5738.18, + "volume": 36462.4, + "changeRate": -2.28, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7924, + "variety": "黄金", + "tradeDate": "2026-04-09 21:55:29", + "openPrice": 461.09, + "closePrice": 460.48, + "highPrice": 462.6, + "lowPrice": 458.63, + "volume": 64197.47, + "changeRate": 0.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7709, + "variety": "原油", + "tradeDate": "2026-04-09 21:07:31", + "openPrice": 74.77, + "closePrice": 75.34, + "highPrice": 75.87, + "lowPrice": 73.49, + "volume": 62143.51, + "changeRate": -0.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7494, + "variety": "白银", + "tradeDate": "2026-04-09 21:07:28", + "openPrice": 5804.43, + "closePrice": 5804.18, + "highPrice": 5805.12, + "lowPrice": 5803.31, + "volume": 94561.34, + "changeRate": 1.93, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7279, + "variety": "黄金", + "tradeDate": "2026-04-09 21:07:26", + "openPrice": 459.51, + "closePrice": 458.56, + "highPrice": 461.07, + "lowPrice": 458.24, + "volume": 23861.71, + "changeRate": -0.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7064, + "variety": "原油", + "tradeDate": "2026-04-09 21:01:12", + "openPrice": 75.61, + "closePrice": 75.7, + "highPrice": 76.42, + "lowPrice": 74.7, + "volume": 38415.81, + "changeRate": 2.98, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6849, + "variety": "白银", + "tradeDate": "2026-04-09 21:01:10", + "openPrice": 5747.08, + "closePrice": 5747.96, + "highPrice": 5749.91, + "lowPrice": 5746.15, + "volume": 87076.12, + "changeRate": 0.88, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6634, + "variety": "黄金", + "tradeDate": "2026-04-09 21:01:08", + "openPrice": 449.91, + "closePrice": 449.92, + "highPrice": 450.76, + "lowPrice": 449.81, + "volume": 21113.46, + "changeRate": 1.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6419, + "variety": "原油", + "tradeDate": "2026-04-09 21:00:34", + "openPrice": 80.08, + "closePrice": 79.1, + "highPrice": 80.73, + "lowPrice": 78.35, + "volume": 84079.83, + "changeRate": 2.56, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6204, + "variety": "白银", + "tradeDate": "2026-04-09 21:00:32", + "openPrice": 5900.56, + "closePrice": 5901.18, + "highPrice": 5901.72, + "lowPrice": 5899.88, + "volume": 91652.67, + "changeRate": 1.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5989, + "variety": "黄金", + "tradeDate": "2026-04-09 21:00:29", + "openPrice": 446.45, + "closePrice": 447.08, + "highPrice": 447.65, + "lowPrice": 444.89, + "volume": 97787.59, + "changeRate": -2.12, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5774, + "variety": "原油", + "tradeDate": "2026-04-09 20:58:41", + "openPrice": 78.2, + "closePrice": 78.24, + "highPrice": 79.51, + "lowPrice": 76.56, + "volume": 76224.37, + "changeRate": 2.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5559, + "variety": "白银", + "tradeDate": "2026-04-09 20:58:39", + "openPrice": 5899.2, + "closePrice": 5899.28, + "highPrice": 5900.25, + "lowPrice": 5898.49, + "volume": 56792.99, + "changeRate": -1.58, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5344, + "variety": "黄金", + "tradeDate": "2026-04-09 20:58:36", + "openPrice": 455.66, + "closePrice": 455.54, + "highPrice": 457.5, + "lowPrice": 454.93, + "volume": 71569.74, + "changeRate": -2.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5129, + "variety": "原油", + "tradeDate": "2026-04-09 20:45:17", + "openPrice": 77.87, + "closePrice": 78.59, + "highPrice": 79.67, + "lowPrice": 77.61, + "volume": 35720.53, + "changeRate": -2.17, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4914, + "variety": "白银", + "tradeDate": "2026-04-09 20:45:15", + "openPrice": 5867.25, + "closePrice": 5866.64, + "highPrice": 5867.48, + "lowPrice": 5866.19, + "volume": 39157.91, + "changeRate": -1.83, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4699, + "variety": "黄金", + "tradeDate": "2026-04-09 20:45:13", + "openPrice": 451.25, + "closePrice": 450.71, + "highPrice": 453.07, + "lowPrice": 450.02, + "volume": 65381.84, + "changeRate": -0.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4484, + "variety": "原油", + "tradeDate": "2026-04-09 20:44:43", + "openPrice": 80.41, + "closePrice": 79.92, + "highPrice": 82.03, + "lowPrice": 78.18, + "volume": 109421.18, + "changeRate": -2.27, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4269, + "variety": "白银", + "tradeDate": "2026-04-09 20:44:41", + "openPrice": 5895.73, + "closePrice": 5896.1, + "highPrice": 5897.36, + "lowPrice": 5894.27, + "volume": 53612.46, + "changeRate": 1.3, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4054, + "variety": "黄金", + "tradeDate": "2026-04-09 20:44:38", + "openPrice": 460.88, + "closePrice": 460.84, + "highPrice": 461.73, + "lowPrice": 460.26, + "volume": 97494, + "changeRate": 0.84, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3839, + "variety": "原油", + "tradeDate": "2026-04-09 20:18:32", + "openPrice": 76.56, + "closePrice": 76.81, + "highPrice": 78.78, + "lowPrice": 75.03, + "volume": 20173.31, + "changeRate": 0.1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3624, + "variety": "白银", + "tradeDate": "2026-04-09 20:18:30", + "openPrice": 5821.52, + "closePrice": 5822.29, + "highPrice": 5822.75, + "lowPrice": 5820.91, + "volume": 81453.07, + "changeRate": -1.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3409, + "variety": "黄金", + "tradeDate": "2026-04-09 20:18:27", + "openPrice": 451.28, + "closePrice": 450.41, + "highPrice": 453.12, + "lowPrice": 448.67, + "volume": 16197.99, + "changeRate": -2.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3194, + "variety": "原油", + "tradeDate": "2026-04-09 20:09:57", + "openPrice": 76.13, + "closePrice": 76.83, + "highPrice": 77.71, + "lowPrice": 75.03, + "volume": 77077.46, + "changeRate": -0.15, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2979, + "variety": "白银", + "tradeDate": "2026-04-09 20:09:55", + "openPrice": 5932.68, + "closePrice": 5933.14, + "highPrice": 5934.75, + "lowPrice": 5931.12, + "volume": 84141.72, + "changeRate": 0.22, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2764, + "variety": "黄金", + "tradeDate": "2026-04-09 20:09:53", + "openPrice": 446.72, + "closePrice": 447.07, + "highPrice": 448.04, + "lowPrice": 446.22, + "volume": 46211.26, + "changeRate": -1.93, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2549, + "variety": "原油", + "tradeDate": "2026-04-09 20:02:20", + "openPrice": 76.4, + "closePrice": 76.97, + "highPrice": 78.06, + "lowPrice": 75.76, + "volume": 92736.74, + "changeRate": 2.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2334, + "variety": "白银", + "tradeDate": "2026-04-09 20:02:18", + "openPrice": 5910.08, + "closePrice": 5910.99, + "highPrice": 5911.75, + "lowPrice": 5908.39, + "volume": 60637.72, + "changeRate": 2.41, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2119, + "variety": "黄金", + "tradeDate": "2026-04-09 20:02:15", + "openPrice": 461.06, + "closePrice": 461.39, + "highPrice": 462.85, + "lowPrice": 460.74, + "volume": 40501.83, + "changeRate": 1.09, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1905, + "variety": "原油", + "tradeDate": "2026-04-09 15:22:09", + "openPrice": 74.66, + "closePrice": 74.72, + "highPrice": 75.35, + "lowPrice": 74.63, + "volume": 17757.72, + "changeRate": 2.32, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1841, + "variety": "白银", + "tradeDate": "2026-04-09 15:22:06", + "openPrice": 5944.63, + "closePrice": 5943.89, + "highPrice": 5946.39, + "lowPrice": 5943.21, + "volume": 12637.85, + "changeRate": 2.24, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1777, + "variety": "黄金", + "tradeDate": "2026-04-09 15:22:04", + "openPrice": 448.81, + "closePrice": 448.53, + "highPrice": 450.51, + "lowPrice": 447.01, + "volume": 76668.79, + "changeRate": -0.83, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1713, + "variety": "原油", + "tradeDate": "2026-04-09 14:11:47", + "openPrice": 76.52, + "closePrice": 75.93, + "highPrice": 77.11, + "lowPrice": 75.39, + "volume": 97584.75, + "changeRate": -1.36, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1669, + "variety": "白银", + "tradeDate": "2026-04-09 14:11:45", + "openPrice": 5709.47, + "closePrice": 5710.06, + "highPrice": 5711.12, + "lowPrice": 5708.5, + "volume": 76798.46, + "changeRate": 0.48, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1625, + "variety": "黄金", + "tradeDate": "2026-04-09 14:11:43", + "openPrice": 455.54, + "closePrice": 455.14, + "highPrice": 457.48, + "lowPrice": 453.16, + "volume": 92830.16, + "changeRate": -2.59, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1581, + "variety": "原油", + "tradeDate": "2026-04-09 11:33:41", + "openPrice": 74.36, + "closePrice": 74.47, + "highPrice": 75.51, + "lowPrice": 73.87, + "volume": 57311.01, + "changeRate": 2.54, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1537, + "variety": "白银", + "tradeDate": "2026-04-09 11:33:38", + "openPrice": 5818.1, + "closePrice": 5817.85, + "highPrice": 5818.96, + "lowPrice": 5817.03, + "volume": 88362.22, + "changeRate": -2.95, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1493, + "variety": "黄金", + "tradeDate": "2026-04-09 11:33:36", + "openPrice": 442.74, + "closePrice": 443.09, + "highPrice": 443.96, + "lowPrice": 441.26, + "volume": 55131.59, + "changeRate": -2.02, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1449, + "variety": "原油", + "tradeDate": "2026-04-09 11:23:02", + "openPrice": 81.68, + "closePrice": 80.76, + "highPrice": 82.56, + "lowPrice": 79.78, + "volume": 106831.21, + "changeRate": 0.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1020, + "variety": "白银", + "tradeDate": "2026-04-09 11:23:00", + "openPrice": 5942.86, + "closePrice": 5943.44, + "highPrice": 5943.46, + "lowPrice": 5941.65, + "volume": 89753.38, + "changeRate": 0.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 591, + "variety": "黄金", + "tradeDate": "2026-04-09 11:22:58", + "openPrice": 460.07, + "closePrice": 459.66, + "highPrice": 461.73, + "lowPrice": 457.83, + "volume": 56420.17, + "changeRate": 1.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 162, + "variety": "原油", + "tradeDate": "2026-04-09 11:17:46", + "openPrice": 76.24, + "closePrice": 75.44, + "highPrice": 76.9, + "lowPrice": 74, + "volume": 28615.2, + "changeRate": 0, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 98, + "variety": "白银", + "tradeDate": "2026-04-09 11:17:44", + "openPrice": 5725.39, + "closePrice": 5725.65, + "highPrice": 5727.44, + "lowPrice": 5724.95, + "volume": 82224.32, + "changeRate": -2.44, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 34, + "variety": "黄金", + "tradeDate": "2026-04-09 11:17:41", + "openPrice": 444.43, + "closePrice": 443.59, + "highPrice": 445.16, + "lowPrice": 443.21, + "volume": 65138.42, + "changeRate": 2.41, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28268, + "variety": "原油", + "tradeDate": "2026-04-09 00:36:22", + "openPrice": 83.47, + "closePrice": 82.67, + "highPrice": 84.4, + "lowPrice": 81.59, + "volume": 16117.4, + "changeRate": -0.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27626, + "variety": "白银", + "tradeDate": "2026-04-09 00:36:19", + "openPrice": 5773.97, + "closePrice": 5774.9, + "highPrice": 5775.59, + "lowPrice": 5773.8, + "volume": 49886.96, + "changeRate": -1.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26984, + "variety": "黄金", + "tradeDate": "2026-04-09 00:36:17", + "openPrice": 451.39, + "closePrice": 450.39, + "highPrice": 451.88, + "lowPrice": 449.03, + "volume": 27106.25, + "changeRate": -2.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26342, + "variety": "原油", + "tradeDate": "2026-04-09 00:30:03", + "openPrice": 83.74, + "closePrice": 82.91, + "highPrice": 84.09, + "lowPrice": 81.47, + "volume": 29546.04, + "changeRate": -1.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25700, + "variety": "白银", + "tradeDate": "2026-04-09 00:30:01", + "openPrice": 5695.83, + "closePrice": 5695.87, + "highPrice": 5697.46, + "lowPrice": 5695.05, + "volume": 84352.64, + "changeRate": 0.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25058, + "variety": "黄金", + "tradeDate": "2026-04-09 00:29:59", + "openPrice": 465.16, + "closePrice": 465.89, + "highPrice": 466.74, + "lowPrice": 463.44, + "volume": 46277.46, + "changeRate": 2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24416, + "variety": "原油", + "tradeDate": "2026-04-09 00:29:44", + "openPrice": 82.81, + "closePrice": 82.11, + "highPrice": 83.19, + "lowPrice": 80.8, + "volume": 74350.49, + "changeRate": -2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23774, + "variety": "白银", + "tradeDate": "2026-04-09 00:29:42", + "openPrice": 5682.27, + "closePrice": 5683.21, + "highPrice": 5684.28, + "lowPrice": 5682.22, + "volume": 106365.24, + "changeRate": -2.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23132, + "variety": "黄金", + "tradeDate": "2026-04-09 00:29:40", + "openPrice": 457.83, + "closePrice": 458.46, + "highPrice": 460.18, + "lowPrice": 456.03, + "volume": 105913.41, + "changeRate": -2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22490, + "variety": "原油", + "tradeDate": "2026-04-09 00:28:14", + "openPrice": 82.33, + "closePrice": 82.54, + "highPrice": 82.76, + "lowPrice": 82.24, + "volume": 28949.33, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20564, + "variety": "原油", + "tradeDate": "2026-04-09 00:28:13", + "openPrice": 80.36, + "closePrice": 81.16, + "highPrice": 82.35, + "lowPrice": 80.19, + "volume": 79302.62, + "changeRate": 1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21848, + "variety": "白银", + "tradeDate": "2026-04-09 00:28:12", + "openPrice": 5679.64, + "closePrice": 5680.19, + "highPrice": 5680.43, + "lowPrice": 5678.24, + "volume": 96414.72, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19922, + "variety": "白银", + "tradeDate": "2026-04-09 00:28:10", + "openPrice": 5723.02, + "closePrice": 5722.59, + "highPrice": 5724.22, + "lowPrice": 5721.13, + "volume": 106715.31, + "changeRate": -1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21206, + "variety": "黄金", + "tradeDate": "2026-04-09 00:28:10", + "openPrice": 458.1, + "closePrice": 458.65, + "highPrice": 460.41, + "lowPrice": 456.49, + "volume": 13135.93, + "changeRate": -0.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19280, + "variety": "黄金", + "tradeDate": "2026-04-09 00:28:08", + "openPrice": 452.31, + "closePrice": 452.16, + "highPrice": 453.11, + "lowPrice": 450.42, + "volume": 100004.42, + "changeRate": 2.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18638, + "variety": "原油", + "tradeDate": "2026-04-09 00:27:55", + "openPrice": 84.16, + "closePrice": 83.31, + "highPrice": 84.62, + "lowPrice": 83.01, + "volume": 104701.64, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16712, + "variety": "原油", + "tradeDate": "2026-04-09 00:27:53", + "openPrice": 84.49, + "closePrice": 85.16, + "highPrice": 87.09, + "lowPrice": 82.81, + "volume": 95068.39, + "changeRate": -2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17996, + "variety": "白银", + "tradeDate": "2026-04-09 00:27:53", + "openPrice": 5673, + "closePrice": 5673.6, + "highPrice": 5674.13, + "lowPrice": 5671.36, + "volume": 78630.11, + "changeRate": -1.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16070, + "variety": "白银", + "tradeDate": "2026-04-09 00:27:51", + "openPrice": 5918.57, + "closePrice": 5917.63, + "highPrice": 5919.19, + "lowPrice": 5917.22, + "volume": 51750.14, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17354, + "variety": "黄金", + "tradeDate": "2026-04-09 00:27:51", + "openPrice": 452.16, + "closePrice": 451.85, + "highPrice": 453.8, + "lowPrice": 450.95, + "volume": 102291.52, + "changeRate": -1.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15428, + "variety": "黄金", + "tradeDate": "2026-04-09 00:27:49", + "openPrice": 457.33, + "closePrice": 457.47, + "highPrice": 459.2, + "lowPrice": 457.28, + "volume": 24549.35, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14785, + "variety": "原油", + "tradeDate": "2026-04-08 23:01:40", + "openPrice": 84.12, + "closePrice": 83.56, + "highPrice": 85.27, + "lowPrice": 82.87, + "volume": 98418.8, + "changeRate": -1.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14142, + "variety": "白银", + "tradeDate": "2026-04-08 23:01:38", + "openPrice": 5787.87, + "closePrice": 5788.39, + "highPrice": 5789.57, + "lowPrice": 5786.71, + "volume": 89104.52, + "changeRate": -1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13499, + "variety": "黄金", + "tradeDate": "2026-04-08 23:01:36", + "openPrice": 468.06, + "closePrice": 468.47, + "highPrice": 469.47, + "lowPrice": 466.76, + "volume": 102109.23, + "changeRate": -1.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12856, + "variety": "原油", + "tradeDate": "2026-04-08 22:54:39", + "openPrice": 81.34, + "closePrice": 81.18, + "highPrice": 83.23, + "lowPrice": 79.29, + "volume": 107595.42, + "changeRate": 0.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12213, + "variety": "白银", + "tradeDate": "2026-04-08 22:54:36", + "openPrice": 5752.37, + "closePrice": 5752.61, + "highPrice": 5753.99, + "lowPrice": 5752.23, + "volume": 25770.87, + "changeRate": 0.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11570, + "variety": "黄金", + "tradeDate": "2026-04-08 22:54:34", + "openPrice": 455.35, + "closePrice": 455.47, + "highPrice": 456.39, + "lowPrice": 453.51, + "volume": 86379.61, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10927, + "variety": "原油", + "tradeDate": "2026-04-08 22:54:05", + "openPrice": 84.84, + "closePrice": 84.55, + "highPrice": 86.29, + "lowPrice": 83.22, + "volume": 67941.9, + "changeRate": -1.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10284, + "variety": "白银", + "tradeDate": "2026-04-08 22:54:03", + "openPrice": 5746.01, + "closePrice": 5745.81, + "highPrice": 5746.31, + "lowPrice": 5745.69, + "volume": 43973.13, + "changeRate": -1.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9641, + "variety": "黄金", + "tradeDate": "2026-04-08 22:54:00", + "openPrice": 454.83, + "closePrice": 454.72, + "highPrice": 456.39, + "lowPrice": 453.77, + "volume": 102201.95, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8998, + "variety": "原油", + "tradeDate": "2026-04-08 22:44:28", + "openPrice": 80.27, + "closePrice": 79.7, + "highPrice": 81.93, + "lowPrice": 79.29, + "volume": 59511.64, + "changeRate": 2.99, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8783, + "variety": "白银", + "tradeDate": "2026-04-08 22:44:25", + "openPrice": 5831.88, + "closePrice": 5831.53, + "highPrice": 5833.05, + "lowPrice": 5829.74, + "volume": 34444.29, + "changeRate": 2.9, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8568, + "variety": "黄金", + "tradeDate": "2026-04-08 22:44:23", + "openPrice": 449.48, + "closePrice": 448.85, + "highPrice": 449.88, + "lowPrice": 448.74, + "volume": 27813.25, + "changeRate": -0.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8353, + "variety": "原油", + "tradeDate": "2026-04-08 21:55:34", + "openPrice": 77.47, + "closePrice": 76.77, + "highPrice": 77.81, + "lowPrice": 75.94, + "volume": 50794.37, + "changeRate": 0.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8138, + "variety": "白银", + "tradeDate": "2026-04-08 21:55:32", + "openPrice": 5745.07, + "closePrice": 5744.22, + "highPrice": 5746.6, + "lowPrice": 5743.8, + "volume": 90369.58, + "changeRate": -2.91, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7923, + "variety": "黄金", + "tradeDate": "2026-04-08 21:55:29", + "openPrice": 441.87, + "closePrice": 442.76, + "highPrice": 444.37, + "lowPrice": 440.37, + "volume": 100290.61, + "changeRate": 2.22, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7708, + "variety": "原油", + "tradeDate": "2026-04-08 21:07:31", + "openPrice": 75.32, + "closePrice": 75.18, + "highPrice": 75.84, + "lowPrice": 73.45, + "volume": 93617.76, + "changeRate": 1.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7493, + "variety": "白银", + "tradeDate": "2026-04-08 21:07:28", + "openPrice": 5814.86, + "closePrice": 5814.76, + "highPrice": 5815.42, + "lowPrice": 5814.75, + "volume": 62324.21, + "changeRate": -1.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7278, + "variety": "黄金", + "tradeDate": "2026-04-08 21:07:26", + "openPrice": 446.32, + "closePrice": 447.32, + "highPrice": 448.03, + "lowPrice": 445.7, + "volume": 44684.26, + "changeRate": 1.34, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7063, + "variety": "原油", + "tradeDate": "2026-04-08 21:01:12", + "openPrice": 77, + "closePrice": 77.68, + "highPrice": 79.59, + "lowPrice": 75.71, + "volume": 55716.72, + "changeRate": 2.7, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6848, + "variety": "白银", + "tradeDate": "2026-04-08 21:01:10", + "openPrice": 5676.34, + "closePrice": 5675.74, + "highPrice": 5677.6, + "lowPrice": 5674.69, + "volume": 98961.92, + "changeRate": -2.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6633, + "variety": "黄金", + "tradeDate": "2026-04-08 21:01:08", + "openPrice": 457.17, + "closePrice": 458.16, + "highPrice": 458.74, + "lowPrice": 456.31, + "volume": 44161.38, + "changeRate": 0.71, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6418, + "variety": "原油", + "tradeDate": "2026-04-08 21:00:34", + "openPrice": 79.47, + "closePrice": 79.47, + "highPrice": 79.7, + "lowPrice": 78.98, + "volume": 109410.16, + "changeRate": -0.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6203, + "variety": "白银", + "tradeDate": "2026-04-08 21:00:32", + "openPrice": 5913.18, + "closePrice": 5913.02, + "highPrice": 5915.1, + "lowPrice": 5912.93, + "volume": 58859.26, + "changeRate": -2.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5988, + "variety": "黄金", + "tradeDate": "2026-04-08 21:00:29", + "openPrice": 463.4, + "closePrice": 462.51, + "highPrice": 464.93, + "lowPrice": 461.81, + "volume": 88252.45, + "changeRate": -2.94, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5773, + "variety": "原油", + "tradeDate": "2026-04-08 20:58:41", + "openPrice": 77.59, + "closePrice": 77.19, + "highPrice": 78.77, + "lowPrice": 76.3, + "volume": 81711.3, + "changeRate": 0.92, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5558, + "variety": "白银", + "tradeDate": "2026-04-08 20:58:39", + "openPrice": 5779.03, + "closePrice": 5779.88, + "highPrice": 5781.4, + "lowPrice": 5778.69, + "volume": 94965.97, + "changeRate": -2.06, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5343, + "variety": "黄金", + "tradeDate": "2026-04-08 20:58:36", + "openPrice": 443.79, + "closePrice": 444.72, + "highPrice": 445.37, + "lowPrice": 442.12, + "volume": 11914.14, + "changeRate": -2.98, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5128, + "variety": "原油", + "tradeDate": "2026-04-08 20:45:17", + "openPrice": 77.48, + "closePrice": 76.81, + "highPrice": 79.1, + "lowPrice": 76.63, + "volume": 91588.96, + "changeRate": 1.1, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4913, + "variety": "白银", + "tradeDate": "2026-04-08 20:45:15", + "openPrice": 5811.86, + "closePrice": 5812.43, + "highPrice": 5812.76, + "lowPrice": 5810.31, + "volume": 52633.54, + "changeRate": -1.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4698, + "variety": "黄金", + "tradeDate": "2026-04-08 20:45:13", + "openPrice": 458.08, + "closePrice": 458.57, + "highPrice": 459.39, + "lowPrice": 457.93, + "volume": 72521.8, + "changeRate": 0.59, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4483, + "variety": "原油", + "tradeDate": "2026-04-08 20:44:43", + "openPrice": 76.18, + "closePrice": 76.58, + "highPrice": 77.09, + "lowPrice": 75.53, + "volume": 107993.06, + "changeRate": 0.18, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4268, + "variety": "白银", + "tradeDate": "2026-04-08 20:44:41", + "openPrice": 5669.21, + "closePrice": 5668.44, + "highPrice": 5670.46, + "lowPrice": 5667.09, + "volume": 15174.06, + "changeRate": -0.25, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4053, + "variety": "黄金", + "tradeDate": "2026-04-08 20:44:38", + "openPrice": 454.65, + "closePrice": 455.33, + "highPrice": 456.2, + "lowPrice": 454.48, + "volume": 35031.29, + "changeRate": 0.12, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3838, + "variety": "原油", + "tradeDate": "2026-04-08 20:18:32", + "openPrice": 75.15, + "closePrice": 75.41, + "highPrice": 76.49, + "lowPrice": 74.25, + "volume": 11407.43, + "changeRate": 2.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3623, + "variety": "白银", + "tradeDate": "2026-04-08 20:18:30", + "openPrice": 5912.57, + "closePrice": 5912.71, + "highPrice": 5913.42, + "lowPrice": 5911.04, + "volume": 95739.36, + "changeRate": 0.24, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3408, + "variety": "黄金", + "tradeDate": "2026-04-08 20:18:27", + "openPrice": 452.7, + "closePrice": 452.57, + "highPrice": 452.9, + "lowPrice": 451.31, + "volume": 75740.08, + "changeRate": 1.32, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3193, + "variety": "原油", + "tradeDate": "2026-04-08 20:09:57", + "openPrice": 78.66, + "closePrice": 79.11, + "highPrice": 79.14, + "lowPrice": 78.17, + "volume": 20482.16, + "changeRate": -2.69, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2978, + "variety": "白银", + "tradeDate": "2026-04-08 20:09:55", + "openPrice": 5725.75, + "closePrice": 5726.14, + "highPrice": 5727.41, + "lowPrice": 5725.45, + "volume": 44933.68, + "changeRate": 2.1, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2763, + "variety": "黄金", + "tradeDate": "2026-04-08 20:09:53", + "openPrice": 443.55, + "closePrice": 442.89, + "highPrice": 444.78, + "lowPrice": 441.51, + "volume": 94915.54, + "changeRate": -1.15, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2548, + "variety": "原油", + "tradeDate": "2026-04-08 20:02:20", + "openPrice": 78.66, + "closePrice": 78.5, + "highPrice": 79.86, + "lowPrice": 77.31, + "volume": 46200.24, + "changeRate": 2.57, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2333, + "variety": "白银", + "tradeDate": "2026-04-08 20:02:18", + "openPrice": 5831.65, + "closePrice": 5831.79, + "highPrice": 5833.65, + "lowPrice": 5830.74, + "volume": 46414.17, + "changeRate": -2.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2118, + "variety": "黄金", + "tradeDate": "2026-04-08 20:02:15", + "openPrice": 451.1, + "closePrice": 451.36, + "highPrice": 452.8, + "lowPrice": 449.94, + "volume": 45454.03, + "changeRate": 0.44, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1904, + "variety": "原油", + "tradeDate": "2026-04-08 15:22:09", + "openPrice": 73.08, + "closePrice": 73.98, + "highPrice": 75.31, + "lowPrice": 71.77, + "volume": 23392.29, + "changeRate": 2.39, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1840, + "variety": "白银", + "tradeDate": "2026-04-08 15:22:06", + "openPrice": 5805.57, + "closePrice": 5805.25, + "highPrice": 5807.16, + "lowPrice": 5804.91, + "volume": 88620.51, + "changeRate": 0.38, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1776, + "variety": "黄金", + "tradeDate": "2026-04-08 15:22:04", + "openPrice": 444.93, + "closePrice": 444.35, + "highPrice": 445.8, + "lowPrice": 443.25, + "volume": 45325.66, + "changeRate": 1.66, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1712, + "variety": "原油", + "tradeDate": "2026-04-08 14:11:47", + "openPrice": 76.34, + "closePrice": 77.14, + "highPrice": 77.59, + "lowPrice": 74.46, + "volume": 55964.8, + "changeRate": -2.82, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1668, + "variety": "白银", + "tradeDate": "2026-04-08 14:11:45", + "openPrice": 5688.5, + "closePrice": 5688.11, + "highPrice": 5688.58, + "lowPrice": 5686.92, + "volume": 95759.66, + "changeRate": -0.8, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1624, + "variety": "黄金", + "tradeDate": "2026-04-08 14:11:43", + "openPrice": 452.77, + "closePrice": 452.33, + "highPrice": 454.27, + "lowPrice": 451.46, + "volume": 25577.79, + "changeRate": -2.99, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1580, + "variety": "原油", + "tradeDate": "2026-04-08 11:33:41", + "openPrice": 74.32, + "closePrice": 74.49, + "highPrice": 75.6, + "lowPrice": 73.23, + "volume": 80764.54, + "changeRate": -0.78, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1536, + "variety": "白银", + "tradeDate": "2026-04-08 11:33:38", + "openPrice": 5829.07, + "closePrice": 5829.61, + "highPrice": 5830.56, + "lowPrice": 5827.29, + "volume": 12182.11, + "changeRate": -1.38, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1492, + "variety": "黄金", + "tradeDate": "2026-04-08 11:33:36", + "openPrice": 456.58, + "closePrice": 456.43, + "highPrice": 456.82, + "lowPrice": 456.36, + "volume": 52057.41, + "changeRate": 0.42, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1448, + "variety": "原油", + "tradeDate": "2026-04-08 11:23:02", + "openPrice": 81.99, + "closePrice": 81.47, + "highPrice": 82.91, + "lowPrice": 80.17, + "volume": 82211.58, + "changeRate": 1.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1019, + "variety": "白银", + "tradeDate": "2026-04-08 11:23:00", + "openPrice": 5771.61, + "closePrice": 5772.59, + "highPrice": 5774.33, + "lowPrice": 5770.17, + "volume": 45746.57, + "changeRate": 0.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 590, + "variety": "黄金", + "tradeDate": "2026-04-08 11:22:58", + "openPrice": 456.29, + "closePrice": 455.67, + "highPrice": 457.79, + "lowPrice": 453.96, + "volume": 39570.82, + "changeRate": 1.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 161, + "variety": "原油", + "tradeDate": "2026-04-08 11:17:46", + "openPrice": 76.19, + "closePrice": 75.87, + "highPrice": 77.87, + "lowPrice": 75.11, + "volume": 98691.61, + "changeRate": 0.22, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 97, + "variety": "白银", + "tradeDate": "2026-04-08 11:17:44", + "openPrice": 5698.23, + "closePrice": 5698.2, + "highPrice": 5699.99, + "lowPrice": 5697.97, + "volume": 105586.15, + "changeRate": -0.12, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 33, + "variety": "黄金", + "tradeDate": "2026-04-08 11:17:41", + "openPrice": 448.38, + "closePrice": 447.5, + "highPrice": 449.59, + "lowPrice": 446.29, + "volume": 99823.87, + "changeRate": -0.41, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28267, + "variety": "原油", + "tradeDate": "2026-04-08 00:36:22", + "openPrice": 83.55, + "closePrice": 82.68, + "highPrice": 84.86, + "lowPrice": 81.59, + "volume": 98840.03, + "changeRate": 0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27625, + "variety": "白银", + "tradeDate": "2026-04-08 00:36:19", + "openPrice": 5826.32, + "closePrice": 5826.77, + "highPrice": 5828.75, + "lowPrice": 5825.14, + "volume": 68466.38, + "changeRate": -1.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26983, + "variety": "黄金", + "tradeDate": "2026-04-08 00:36:17", + "openPrice": 449.16, + "closePrice": 449.64, + "highPrice": 451.61, + "lowPrice": 447.55, + "volume": 69783.67, + "changeRate": 0.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26341, + "variety": "原油", + "tradeDate": "2026-04-08 00:30:03", + "openPrice": 84.54, + "closePrice": 84.71, + "highPrice": 86.52, + "lowPrice": 83.73, + "volume": 23700.78, + "changeRate": -1.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25699, + "variety": "白银", + "tradeDate": "2026-04-08 00:30:01", + "openPrice": 5817.8, + "closePrice": 5817.49, + "highPrice": 5818.2, + "lowPrice": 5816.68, + "volume": 57925.08, + "changeRate": 2.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25057, + "variety": "黄金", + "tradeDate": "2026-04-08 00:29:59", + "openPrice": 456.49, + "closePrice": 455.8, + "highPrice": 457.53, + "lowPrice": 454.2, + "volume": 25368.59, + "changeRate": -1.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24415, + "variety": "原油", + "tradeDate": "2026-04-08 00:29:44", + "openPrice": 81.99, + "closePrice": 82.55, + "highPrice": 82.93, + "lowPrice": 81.85, + "volume": 85254.25, + "changeRate": -0.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23773, + "variety": "白银", + "tradeDate": "2026-04-08 00:29:42", + "openPrice": 5747.33, + "closePrice": 5747.27, + "highPrice": 5749.06, + "lowPrice": 5747.15, + "volume": 104022.57, + "changeRate": -1.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23131, + "variety": "黄金", + "tradeDate": "2026-04-08 00:29:40", + "openPrice": 466.31, + "closePrice": 466.72, + "highPrice": 467.39, + "lowPrice": 465.5, + "volume": 103154.7, + "changeRate": -1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22489, + "variety": "原油", + "tradeDate": "2026-04-08 00:28:14", + "openPrice": 84.43, + "closePrice": 84.1, + "highPrice": 86.22, + "lowPrice": 82.44, + "volume": 46026.03, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20563, + "variety": "原油", + "tradeDate": "2026-04-08 00:28:13", + "openPrice": 84.18, + "closePrice": 83.59, + "highPrice": 84.79, + "lowPrice": 82.16, + "volume": 47712.28, + "changeRate": 2.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21847, + "variety": "白银", + "tradeDate": "2026-04-08 00:28:12", + "openPrice": 5898.98, + "closePrice": 5898.39, + "highPrice": 5900.89, + "lowPrice": 5897.19, + "volume": 92771.74, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19921, + "variety": "白银", + "tradeDate": "2026-04-08 00:28:10", + "openPrice": 5741.16, + "closePrice": 5741.68, + "highPrice": 5743, + "lowPrice": 5740.76, + "volume": 99812.33, + "changeRate": 0.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21205, + "variety": "黄金", + "tradeDate": "2026-04-08 00:28:10", + "openPrice": 450.63, + "closePrice": 450.37, + "highPrice": 451.23, + "lowPrice": 449.55, + "volume": 25931.72, + "changeRate": 1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19279, + "variety": "黄金", + "tradeDate": "2026-04-08 00:28:08", + "openPrice": 465.9, + "closePrice": 465.56, + "highPrice": 467.08, + "lowPrice": 465.25, + "volume": 38636.58, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18637, + "variety": "原油", + "tradeDate": "2026-04-08 00:27:55", + "openPrice": 84.54, + "closePrice": 84.63, + "highPrice": 85.81, + "lowPrice": 83.67, + "volume": 55655.99, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16711, + "variety": "原油", + "tradeDate": "2026-04-08 00:27:53", + "openPrice": 83.27, + "closePrice": 83.34, + "highPrice": 84.5, + "lowPrice": 82.42, + "volume": 51440.45, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17995, + "variety": "白银", + "tradeDate": "2026-04-08 00:27:53", + "openPrice": 5659.57, + "closePrice": 5660.28, + "highPrice": 5660.56, + "lowPrice": 5658.14, + "volume": 99717.37, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16069, + "variety": "白银", + "tradeDate": "2026-04-08 00:27:51", + "openPrice": 5752.12, + "closePrice": 5751.52, + "highPrice": 5753.38, + "lowPrice": 5751.12, + "volume": 35195.47, + "changeRate": -0.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17353, + "variety": "黄金", + "tradeDate": "2026-04-08 00:27:51", + "openPrice": 454.21, + "closePrice": 454.6, + "highPrice": 455.48, + "lowPrice": 453.58, + "volume": 67777.93, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15427, + "variety": "黄金", + "tradeDate": "2026-04-08 00:27:49", + "openPrice": 458.93, + "closePrice": 459.84, + "highPrice": 460.88, + "lowPrice": 458.71, + "volume": 50932.76, + "changeRate": 0.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14784, + "variety": "原油", + "tradeDate": "2026-04-07 23:01:40", + "openPrice": 80.95, + "closePrice": 81.63, + "highPrice": 81.82, + "lowPrice": 80.45, + "volume": 10446.48, + "changeRate": 1.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14141, + "variety": "白银", + "tradeDate": "2026-04-07 23:01:38", + "openPrice": 5944.14, + "closePrice": 5943.18, + "highPrice": 5945.07, + "lowPrice": 5943, + "volume": 86635.54, + "changeRate": -0.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13498, + "variety": "黄金", + "tradeDate": "2026-04-07 23:01:36", + "openPrice": 450.28, + "closePrice": 449.43, + "highPrice": 450.59, + "lowPrice": 448.26, + "volume": 55878.9, + "changeRate": -1.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12855, + "variety": "原油", + "tradeDate": "2026-04-07 22:54:39", + "openPrice": 86.71, + "closePrice": 86, + "highPrice": 87.78, + "lowPrice": 85.69, + "volume": 57674.37, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12212, + "variety": "白银", + "tradeDate": "2026-04-07 22:54:36", + "openPrice": 5942.18, + "closePrice": 5941.94, + "highPrice": 5944.16, + "lowPrice": 5940.53, + "volume": 72365.95, + "changeRate": -1.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11569, + "variety": "黄金", + "tradeDate": "2026-04-07 22:54:34", + "openPrice": 451.03, + "closePrice": 451.04, + "highPrice": 452.21, + "lowPrice": 449.32, + "volume": 99520.47, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10926, + "variety": "原油", + "tradeDate": "2026-04-07 22:54:05", + "openPrice": 83.17, + "closePrice": 83.59, + "highPrice": 84.31, + "lowPrice": 83.11, + "volume": 50509.16, + "changeRate": -1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10283, + "variety": "白银", + "tradeDate": "2026-04-07 22:54:03", + "openPrice": 5721.55, + "closePrice": 5721.84, + "highPrice": 5722.2, + "lowPrice": 5720.37, + "volume": 22559.25, + "changeRate": 0.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9640, + "variety": "黄金", + "tradeDate": "2026-04-07 22:54:00", + "openPrice": 462.47, + "closePrice": 461.51, + "highPrice": 463.39, + "lowPrice": 460.97, + "volume": 107120.35, + "changeRate": -2.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8997, + "variety": "原油", + "tradeDate": "2026-04-07 22:44:28", + "openPrice": 77.54, + "closePrice": 77.84, + "highPrice": 78.85, + "lowPrice": 77.23, + "volume": 54963.05, + "changeRate": -1.09, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8782, + "variety": "白银", + "tradeDate": "2026-04-07 22:44:25", + "openPrice": 5795.15, + "closePrice": 5794.7, + "highPrice": 5796.63, + "lowPrice": 5794.3, + "volume": 70229.28, + "changeRate": 1.18, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8567, + "variety": "黄金", + "tradeDate": "2026-04-07 22:44:23", + "openPrice": 443.1, + "closePrice": 443.88, + "highPrice": 444.5, + "lowPrice": 441.49, + "volume": 105730.84, + "changeRate": -0.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8352, + "variety": "原油", + "tradeDate": "2026-04-07 21:55:34", + "openPrice": 76.34, + "closePrice": 75.62, + "highPrice": 77.82, + "lowPrice": 74.76, + "volume": 66331.07, + "changeRate": -0.41, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8137, + "variety": "白银", + "tradeDate": "2026-04-07 21:55:32", + "openPrice": 5907.3, + "closePrice": 5908.15, + "highPrice": 5909.8, + "lowPrice": 5905.33, + "volume": 40811.56, + "changeRate": 0.07, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7922, + "variety": "黄金", + "tradeDate": "2026-04-07 21:55:29", + "openPrice": 446.17, + "closePrice": 446.15, + "highPrice": 447.58, + "lowPrice": 444.91, + "volume": 28107.07, + "changeRate": 2.92, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7707, + "variety": "原油", + "tradeDate": "2026-04-07 21:07:31", + "openPrice": 77.38, + "closePrice": 76.38, + "highPrice": 78.17, + "lowPrice": 75.29, + "volume": 66254.41, + "changeRate": 2.84, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7492, + "variety": "白银", + "tradeDate": "2026-04-07 21:07:28", + "openPrice": 5832.76, + "closePrice": 5832.2, + "highPrice": 5833.91, + "lowPrice": 5831.2, + "volume": 88600.17, + "changeRate": 0.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7277, + "variety": "黄金", + "tradeDate": "2026-04-07 21:07:26", + "openPrice": 459.52, + "closePrice": 459.32, + "highPrice": 461.37, + "lowPrice": 458.85, + "volume": 76105.09, + "changeRate": -0.45, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7062, + "variety": "原油", + "tradeDate": "2026-04-07 21:01:12", + "openPrice": 75.63, + "closePrice": 75.25, + "highPrice": 77, + "lowPrice": 75.15, + "volume": 94810.32, + "changeRate": 0.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6847, + "variety": "白银", + "tradeDate": "2026-04-07 21:01:10", + "openPrice": 5679.08, + "closePrice": 5678.27, + "highPrice": 5680.08, + "lowPrice": 5678.08, + "volume": 67263.28, + "changeRate": -1.36, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6632, + "variety": "黄金", + "tradeDate": "2026-04-07 21:01:08", + "openPrice": 455.05, + "closePrice": 454.69, + "highPrice": 455.86, + "lowPrice": 453.65, + "volume": 100340.82, + "changeRate": -0.61, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6417, + "variety": "原油", + "tradeDate": "2026-04-07 21:00:34", + "openPrice": 76.95, + "closePrice": 77.65, + "highPrice": 78.1, + "lowPrice": 76.75, + "volume": 12127.34, + "changeRate": 0.91, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6202, + "variety": "白银", + "tradeDate": "2026-04-07 21:00:32", + "openPrice": 5705.77, + "closePrice": 5705.85, + "highPrice": 5706.48, + "lowPrice": 5704.68, + "volume": 107337.94, + "changeRate": 2.16, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5987, + "variety": "黄金", + "tradeDate": "2026-04-07 21:00:29", + "openPrice": 445.4, + "closePrice": 445.23, + "highPrice": 447.23, + "lowPrice": 444.36, + "volume": 82419.85, + "changeRate": -2.3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5772, + "variety": "原油", + "tradeDate": "2026-04-07 20:58:41", + "openPrice": 80.12, + "closePrice": 79.43, + "highPrice": 80.51, + "lowPrice": 78.52, + "volume": 21636.65, + "changeRate": 1.36, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5557, + "variety": "白银", + "tradeDate": "2026-04-07 20:58:39", + "openPrice": 5798.41, + "closePrice": 5797.92, + "highPrice": 5798.45, + "lowPrice": 5796.84, + "volume": 103525.5, + "changeRate": -0.63, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5342, + "variety": "黄金", + "tradeDate": "2026-04-07 20:58:36", + "openPrice": 453.24, + "closePrice": 453.7, + "highPrice": 455.15, + "lowPrice": 452.81, + "volume": 19574.53, + "changeRate": -2.86, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5127, + "variety": "原油", + "tradeDate": "2026-04-07 20:45:17", + "openPrice": 77.26, + "closePrice": 77.64, + "highPrice": 78.17, + "lowPrice": 76.2, + "volume": 67747.78, + "changeRate": -2.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4912, + "variety": "白银", + "tradeDate": "2026-04-07 20:45:15", + "openPrice": 5919.13, + "closePrice": 5918.29, + "highPrice": 5920.89, + "lowPrice": 5918.11, + "volume": 57712.29, + "changeRate": -2.62, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4697, + "variety": "黄金", + "tradeDate": "2026-04-07 20:45:13", + "openPrice": 448.12, + "closePrice": 448.48, + "highPrice": 449.99, + "lowPrice": 446.32, + "volume": 42364.9, + "changeRate": 1.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4482, + "variety": "原油", + "tradeDate": "2026-04-07 20:44:43", + "openPrice": 78.56, + "closePrice": 78.03, + "highPrice": 80.5, + "lowPrice": 77.24, + "volume": 88222.33, + "changeRate": 0.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4267, + "variety": "白银", + "tradeDate": "2026-04-07 20:44:41", + "openPrice": 5694.48, + "closePrice": 5694.64, + "highPrice": 5695.73, + "lowPrice": 5692.87, + "volume": 46560.82, + "changeRate": 1.56, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4052, + "variety": "黄金", + "tradeDate": "2026-04-07 20:44:38", + "openPrice": 459.81, + "closePrice": 460.55, + "highPrice": 462.33, + "lowPrice": 459.77, + "volume": 69782.86, + "changeRate": 0.42, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3837, + "variety": "原油", + "tradeDate": "2026-04-07 20:18:32", + "openPrice": 76.72, + "closePrice": 76.62, + "highPrice": 77.04, + "lowPrice": 74.95, + "volume": 35770.44, + "changeRate": -1.5, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3622, + "variety": "白银", + "tradeDate": "2026-04-07 20:18:30", + "openPrice": 5907.53, + "closePrice": 5907.2, + "highPrice": 5908.19, + "lowPrice": 5906.7, + "volume": 27237.05, + "changeRate": 2.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3407, + "variety": "黄金", + "tradeDate": "2026-04-07 20:18:27", + "openPrice": 446.57, + "closePrice": 447.43, + "highPrice": 449.17, + "lowPrice": 445.04, + "volume": 20623.1, + "changeRate": 1.09, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3192, + "variety": "原油", + "tradeDate": "2026-04-07 20:09:57", + "openPrice": 77.02, + "closePrice": 77.88, + "highPrice": 78.98, + "lowPrice": 77.01, + "volume": 36653.83, + "changeRate": -2.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2977, + "variety": "白银", + "tradeDate": "2026-04-07 20:09:55", + "openPrice": 5727.44, + "closePrice": 5728.32, + "highPrice": 5729.42, + "lowPrice": 5725.55, + "volume": 66658.98, + "changeRate": 1.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2762, + "variety": "黄金", + "tradeDate": "2026-04-07 20:09:53", + "openPrice": 447.36, + "closePrice": 447.46, + "highPrice": 448.41, + "lowPrice": 446.37, + "volume": 30508.89, + "changeRate": 0.19, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2547, + "variety": "原油", + "tradeDate": "2026-04-07 20:02:20", + "openPrice": 78.27, + "closePrice": 78.57, + "highPrice": 79.11, + "lowPrice": 76.35, + "volume": 89942.61, + "changeRate": 1.08, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2332, + "variety": "白银", + "tradeDate": "2026-04-07 20:02:18", + "openPrice": 5838.02, + "closePrice": 5837.22, + "highPrice": 5838.56, + "lowPrice": 5835.6, + "volume": 56245.42, + "changeRate": -1.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2117, + "variety": "黄金", + "tradeDate": "2026-04-07 20:02:15", + "openPrice": 448.33, + "closePrice": 447.42, + "highPrice": 449.29, + "lowPrice": 446.16, + "volume": 55404.38, + "changeRate": 2.98, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1903, + "variety": "原油", + "tradeDate": "2026-04-07 15:22:09", + "openPrice": 75.34, + "closePrice": 74.91, + "highPrice": 76.97, + "lowPrice": 74.86, + "volume": 22691.88, + "changeRate": -0.11, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1839, + "variety": "白银", + "tradeDate": "2026-04-07 15:22:06", + "openPrice": 5732.09, + "closePrice": 5732.45, + "highPrice": 5732.97, + "lowPrice": 5730.95, + "volume": 76768.17, + "changeRate": -1.68, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1775, + "variety": "黄金", + "tradeDate": "2026-04-07 15:22:04", + "openPrice": 445.45, + "closePrice": 444.62, + "highPrice": 446.56, + "lowPrice": 443.64, + "volume": 98919.22, + "changeRate": -2.57, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1711, + "variety": "原油", + "tradeDate": "2026-04-07 14:11:47", + "openPrice": 76.42, + "closePrice": 76.54, + "highPrice": 78.21, + "lowPrice": 74.86, + "volume": 95233.88, + "changeRate": -1.73, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1667, + "variety": "白银", + "tradeDate": "2026-04-07 14:11:45", + "openPrice": 5944.18, + "closePrice": 5943.59, + "highPrice": 5945.52, + "lowPrice": 5943.07, + "volume": 68778.14, + "changeRate": -1.62, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1623, + "variety": "黄金", + "tradeDate": "2026-04-07 14:11:43", + "openPrice": 445.62, + "closePrice": 445.71, + "highPrice": 447.44, + "lowPrice": 444.71, + "volume": 14973.83, + "changeRate": 2.08, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1579, + "variety": "原油", + "tradeDate": "2026-04-07 11:33:41", + "openPrice": 77.82, + "closePrice": 77.64, + "highPrice": 78.16, + "lowPrice": 76.56, + "volume": 68142.32, + "changeRate": -1.58, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1535, + "variety": "白银", + "tradeDate": "2026-04-07 11:33:38", + "openPrice": 5830.39, + "closePrice": 5831.07, + "highPrice": 5832.37, + "lowPrice": 5828.45, + "volume": 77452.31, + "changeRate": -1.81, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1491, + "variety": "黄金", + "tradeDate": "2026-04-07 11:33:36", + "openPrice": 451.58, + "closePrice": 450.93, + "highPrice": 451.89, + "lowPrice": 450.15, + "volume": 60620, + "changeRate": -2.15, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1447, + "variety": "原油", + "tradeDate": "2026-04-07 11:23:02", + "openPrice": 80.33, + "closePrice": 80.17, + "highPrice": 81.87, + "lowPrice": 79.6, + "volume": 83081.31, + "changeRate": -0.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1018, + "variety": "白银", + "tradeDate": "2026-04-07 11:23:00", + "openPrice": 5858.27, + "closePrice": 5859.08, + "highPrice": 5860.77, + "lowPrice": 5857.6, + "volume": 78562.3, + "changeRate": 0.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 589, + "variety": "黄金", + "tradeDate": "2026-04-07 11:22:58", + "openPrice": 445.4, + "closePrice": 445.67, + "highPrice": 447.25, + "lowPrice": 444.52, + "volume": 38300.55, + "changeRate": 1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 160, + "variety": "原油", + "tradeDate": "2026-04-07 11:17:46", + "openPrice": 73.54, + "closePrice": 73.75, + "highPrice": 75.35, + "lowPrice": 72.32, + "volume": 34725.25, + "changeRate": -2.84, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 96, + "variety": "白银", + "tradeDate": "2026-04-07 11:17:44", + "openPrice": 5876.27, + "closePrice": 5876.99, + "highPrice": 5877.27, + "lowPrice": 5875.1, + "volume": 106022.05, + "changeRate": 1.02, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 32, + "variety": "黄金", + "tradeDate": "2026-04-07 11:17:41", + "openPrice": 452.8, + "closePrice": 453.52, + "highPrice": 454.28, + "lowPrice": 451.02, + "volume": 93512.38, + "changeRate": 1.97, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28266, + "variety": "原油", + "tradeDate": "2026-04-07 00:36:22", + "openPrice": 82.71, + "closePrice": 82.39, + "highPrice": 83.77, + "lowPrice": 81.79, + "volume": 87436.65, + "changeRate": 2.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27624, + "variety": "白银", + "tradeDate": "2026-04-07 00:36:19", + "openPrice": 5949.36, + "closePrice": 5950, + "highPrice": 5951.71, + "lowPrice": 5948.49, + "volume": 31865.28, + "changeRate": 1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26982, + "variety": "黄金", + "tradeDate": "2026-04-07 00:36:17", + "openPrice": 465.21, + "closePrice": 465.64, + "highPrice": 467.53, + "lowPrice": 463.93, + "volume": 36034.98, + "changeRate": -1.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26340, + "variety": "原油", + "tradeDate": "2026-04-07 00:30:03", + "openPrice": 85.48, + "closePrice": 85.29, + "highPrice": 85.91, + "lowPrice": 85.16, + "volume": 10574.14, + "changeRate": -0.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25698, + "variety": "白银", + "tradeDate": "2026-04-07 00:30:01", + "openPrice": 5860.47, + "closePrice": 5859.73, + "highPrice": 5861.33, + "lowPrice": 5859.13, + "volume": 53025.31, + "changeRate": 0.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25056, + "variety": "黄金", + "tradeDate": "2026-04-07 00:29:59", + "openPrice": 459.93, + "closePrice": 459.83, + "highPrice": 461.82, + "lowPrice": 459.09, + "volume": 49770.97, + "changeRate": 1.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24414, + "variety": "原油", + "tradeDate": "2026-04-07 00:29:44", + "openPrice": 81.66, + "closePrice": 81.25, + "highPrice": 83.46, + "lowPrice": 80.1, + "volume": 16367.93, + "changeRate": 1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23772, + "variety": "白银", + "tradeDate": "2026-04-07 00:29:42", + "openPrice": 5902.2, + "closePrice": 5901.98, + "highPrice": 5902.57, + "lowPrice": 5901.35, + "volume": 27133.72, + "changeRate": 2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23130, + "variety": "黄金", + "tradeDate": "2026-04-07 00:29:40", + "openPrice": 459.63, + "closePrice": 458.85, + "highPrice": 460.63, + "lowPrice": 457.28, + "volume": 49434.79, + "changeRate": 2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22488, + "variety": "原油", + "tradeDate": "2026-04-07 00:28:14", + "openPrice": 83.71, + "closePrice": 83.46, + "highPrice": 85.32, + "lowPrice": 82.69, + "volume": 88136.13, + "changeRate": 0.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20562, + "variety": "原油", + "tradeDate": "2026-04-07 00:28:13", + "openPrice": 81.83, + "closePrice": 82.55, + "highPrice": 84.24, + "lowPrice": 81.61, + "volume": 78359.89, + "changeRate": 2.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21846, + "variety": "白银", + "tradeDate": "2026-04-07 00:28:12", + "openPrice": 5842.86, + "closePrice": 5842.43, + "highPrice": 5844.04, + "lowPrice": 5842.05, + "volume": 78204.83, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19920, + "variety": "白银", + "tradeDate": "2026-04-07 00:28:10", + "openPrice": 5952.19, + "closePrice": 5952.86, + "highPrice": 5954.01, + "lowPrice": 5950.27, + "volume": 30901.26, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21204, + "variety": "黄金", + "tradeDate": "2026-04-07 00:28:10", + "openPrice": 462.81, + "closePrice": 463.42, + "highPrice": 463.89, + "lowPrice": 461.01, + "volume": 50062.49, + "changeRate": 0.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19278, + "variety": "黄金", + "tradeDate": "2026-04-07 00:28:08", + "openPrice": 449.57, + "closePrice": 450.16, + "highPrice": 451.23, + "lowPrice": 447.97, + "volume": 44212.55, + "changeRate": -2.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18636, + "variety": "原油", + "tradeDate": "2026-04-07 00:27:55", + "openPrice": 84.3, + "closePrice": 85.19, + "highPrice": 86.71, + "lowPrice": 82.37, + "volume": 45121.86, + "changeRate": -2.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16710, + "variety": "原油", + "tradeDate": "2026-04-07 00:27:53", + "openPrice": 83.97, + "closePrice": 84.56, + "highPrice": 84.8, + "lowPrice": 82.22, + "volume": 40436.39, + "changeRate": -0.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17994, + "variety": "白银", + "tradeDate": "2026-04-07 00:27:53", + "openPrice": 5676.7, + "closePrice": 5677.16, + "highPrice": 5678.56, + "lowPrice": 5675.78, + "volume": 72664.88, + "changeRate": 1.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16068, + "variety": "白银", + "tradeDate": "2026-04-07 00:27:51", + "openPrice": 5952.59, + "closePrice": 5953.36, + "highPrice": 5954.37, + "lowPrice": 5951.55, + "volume": 70043.84, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17352, + "variety": "黄金", + "tradeDate": "2026-04-07 00:27:51", + "openPrice": 453.48, + "closePrice": 452.66, + "highPrice": 455.02, + "lowPrice": 451.06, + "volume": 27282.67, + "changeRate": 0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15426, + "variety": "黄金", + "tradeDate": "2026-04-07 00:27:49", + "openPrice": 457.54, + "closePrice": 457.83, + "highPrice": 458.19, + "lowPrice": 457.45, + "volume": 33416.06, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14783, + "variety": "原油", + "tradeDate": "2026-04-06 23:01:40", + "openPrice": 83.3, + "closePrice": 82.44, + "highPrice": 83.3, + "lowPrice": 81.47, + "volume": 77480.4, + "changeRate": -1.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14140, + "variety": "白银", + "tradeDate": "2026-04-06 23:01:38", + "openPrice": 5681.88, + "closePrice": 5681.52, + "highPrice": 5683.61, + "lowPrice": 5680.21, + "volume": 60175.34, + "changeRate": -0.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13497, + "variety": "黄金", + "tradeDate": "2026-04-06 23:01:36", + "openPrice": 452, + "closePrice": 451.26, + "highPrice": 452.66, + "lowPrice": 450.21, + "volume": 68763.18, + "changeRate": 1.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12854, + "variety": "原油", + "tradeDate": "2026-04-06 22:54:39", + "openPrice": 86.02, + "closePrice": 85.7, + "highPrice": 87.22, + "lowPrice": 83.72, + "volume": 49378.65, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12211, + "variety": "白银", + "tradeDate": "2026-04-06 22:54:36", + "openPrice": 5857.05, + "closePrice": 5856.14, + "highPrice": 5858.61, + "lowPrice": 5854.98, + "volume": 47327.53, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11568, + "variety": "黄金", + "tradeDate": "2026-04-06 22:54:34", + "openPrice": 463.54, + "closePrice": 464.38, + "highPrice": 464.69, + "lowPrice": 462.56, + "volume": 56924.52, + "changeRate": 2.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10925, + "variety": "原油", + "tradeDate": "2026-04-06 22:54:05", + "openPrice": 82.3, + "closePrice": 82.51, + "highPrice": 83.45, + "lowPrice": 81.45, + "volume": 62143.3, + "changeRate": -1.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10282, + "variety": "白银", + "tradeDate": "2026-04-06 22:54:03", + "openPrice": 5813.5, + "closePrice": 5812.76, + "highPrice": 5815.03, + "lowPrice": 5812.5, + "volume": 34652.84, + "changeRate": 1.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9639, + "variety": "黄金", + "tradeDate": "2026-04-06 22:54:00", + "openPrice": 465.98, + "closePrice": 466.95, + "highPrice": 468, + "lowPrice": 465.61, + "volume": 73532.91, + "changeRate": 0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8996, + "variety": "原油", + "tradeDate": "2026-04-06 22:44:28", + "openPrice": 76.55, + "closePrice": 76.52, + "highPrice": 76.62, + "lowPrice": 75.56, + "volume": 16765.65, + "changeRate": 0.61, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8781, + "variety": "白银", + "tradeDate": "2026-04-06 22:44:25", + "openPrice": 5897.16, + "closePrice": 5896.39, + "highPrice": 5897.9, + "lowPrice": 5895.37, + "volume": 30036.4, + "changeRate": 1.33, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8566, + "variety": "黄金", + "tradeDate": "2026-04-06 22:44:23", + "openPrice": 459.91, + "closePrice": 460.66, + "highPrice": 461.48, + "lowPrice": 458.6, + "volume": 101530.14, + "changeRate": -2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8351, + "variety": "原油", + "tradeDate": "2026-04-06 21:55:34", + "openPrice": 78.47, + "closePrice": 78.17, + "highPrice": 78.49, + "lowPrice": 77.91, + "volume": 56407.57, + "changeRate": -1.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8136, + "variety": "白银", + "tradeDate": "2026-04-06 21:55:32", + "openPrice": 5910.67, + "closePrice": 5910.27, + "highPrice": 5912.41, + "lowPrice": 5909.04, + "volume": 26686.69, + "changeRate": -1.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7921, + "variety": "黄金", + "tradeDate": "2026-04-06 21:55:29", + "openPrice": 442.43, + "closePrice": 443.28, + "highPrice": 444.31, + "lowPrice": 441.12, + "volume": 43102.48, + "changeRate": 0.28, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7706, + "variety": "原油", + "tradeDate": "2026-04-06 21:07:31", + "openPrice": 80.66, + "closePrice": 79.89, + "highPrice": 82.62, + "lowPrice": 78.96, + "volume": 55781.8, + "changeRate": 1.52, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7491, + "variety": "白银", + "tradeDate": "2026-04-06 21:07:28", + "openPrice": 5728.12, + "closePrice": 5728.34, + "highPrice": 5728.63, + "lowPrice": 5727.6, + "volume": 62321.95, + "changeRate": -1.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7276, + "variety": "黄金", + "tradeDate": "2026-04-06 21:07:26", + "openPrice": 449.42, + "closePrice": 448.73, + "highPrice": 451.35, + "lowPrice": 447.51, + "volume": 12425.68, + "changeRate": -2.11, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7061, + "variety": "原油", + "tradeDate": "2026-04-06 21:01:12", + "openPrice": 76.01, + "closePrice": 76.24, + "highPrice": 77.06, + "lowPrice": 75.84, + "volume": 107124.41, + "changeRate": 1.8, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6846, + "variety": "白银", + "tradeDate": "2026-04-06 21:01:10", + "openPrice": 5827.22, + "closePrice": 5827.67, + "highPrice": 5829.09, + "lowPrice": 5827.06, + "volume": 74392.22, + "changeRate": -0.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6631, + "variety": "黄金", + "tradeDate": "2026-04-06 21:01:08", + "openPrice": 449.2, + "closePrice": 448.52, + "highPrice": 450.44, + "lowPrice": 448.11, + "volume": 35627.55, + "changeRate": -2.1, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6416, + "variety": "原油", + "tradeDate": "2026-04-06 21:00:34", + "openPrice": 79.99, + "closePrice": 79.1, + "highPrice": 81.07, + "lowPrice": 78.23, + "volume": 22294.53, + "changeRate": 2.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6201, + "variety": "白银", + "tradeDate": "2026-04-06 21:00:32", + "openPrice": 5822.37, + "closePrice": 5822.6, + "highPrice": 5822.68, + "lowPrice": 5821.49, + "volume": 19959.86, + "changeRate": -1.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5986, + "variety": "黄金", + "tradeDate": "2026-04-06 21:00:29", + "openPrice": 452.1, + "closePrice": 451.12, + "highPrice": 452.17, + "lowPrice": 450.28, + "volume": 31107.75, + "changeRate": 1.54, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5771, + "variety": "原油", + "tradeDate": "2026-04-06 20:58:41", + "openPrice": 79.01, + "closePrice": 78.8, + "highPrice": 80.67, + "lowPrice": 77.53, + "volume": 18423.09, + "changeRate": -1.49, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5556, + "variety": "白银", + "tradeDate": "2026-04-06 20:58:39", + "openPrice": 5912.36, + "closePrice": 5912.62, + "highPrice": 5913.69, + "lowPrice": 5910.73, + "volume": 62471.22, + "changeRate": -1.55, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5341, + "variety": "黄金", + "tradeDate": "2026-04-06 20:58:36", + "openPrice": 460.38, + "closePrice": 460.65, + "highPrice": 460.95, + "lowPrice": 459.21, + "volume": 96443.98, + "changeRate": 2.48, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5126, + "variety": "原油", + "tradeDate": "2026-04-06 20:45:17", + "openPrice": 76.75, + "closePrice": 77.15, + "highPrice": 78.24, + "lowPrice": 76.47, + "volume": 21206.25, + "changeRate": 1.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4911, + "variety": "白银", + "tradeDate": "2026-04-06 20:45:15", + "openPrice": 5915.36, + "closePrice": 5916.34, + "highPrice": 5917.13, + "lowPrice": 5913.54, + "volume": 27125.68, + "changeRate": -2.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4696, + "variety": "黄金", + "tradeDate": "2026-04-06 20:45:13", + "openPrice": 444.3, + "closePrice": 443.32, + "highPrice": 446.18, + "lowPrice": 443.24, + "volume": 39101.27, + "changeRate": 1.43, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4481, + "variety": "原油", + "tradeDate": "2026-04-06 20:44:43", + "openPrice": 75.32, + "closePrice": 75.25, + "highPrice": 75.55, + "lowPrice": 73.99, + "volume": 94236.7, + "changeRate": -0.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4266, + "variety": "白银", + "tradeDate": "2026-04-06 20:44:41", + "openPrice": 5805.19, + "closePrice": 5805.74, + "highPrice": 5806.3, + "lowPrice": 5804.66, + "volume": 65562, + "changeRate": 2.95, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4051, + "variety": "黄金", + "tradeDate": "2026-04-06 20:44:38", + "openPrice": 458.24, + "closePrice": 459.09, + "highPrice": 460.37, + "lowPrice": 458, + "volume": 41079.38, + "changeRate": -1.88, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3836, + "variety": "原油", + "tradeDate": "2026-04-06 20:18:32", + "openPrice": 75.89, + "closePrice": 75.11, + "highPrice": 77.06, + "lowPrice": 73.29, + "volume": 59226.69, + "changeRate": -1.2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3621, + "variety": "白银", + "tradeDate": "2026-04-06 20:18:30", + "openPrice": 5929.9, + "closePrice": 5929.71, + "highPrice": 5930.72, + "lowPrice": 5927.88, + "volume": 39417.96, + "changeRate": 2.36, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3406, + "variety": "黄金", + "tradeDate": "2026-04-06 20:18:27", + "openPrice": 443.14, + "closePrice": 443.46, + "highPrice": 445.28, + "lowPrice": 441.51, + "volume": 98503.69, + "changeRate": 0.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3191, + "variety": "原油", + "tradeDate": "2026-04-06 20:09:57", + "openPrice": 79.16, + "closePrice": 78.42, + "highPrice": 80.99, + "lowPrice": 76.49, + "volume": 92798.6, + "changeRate": -2.85, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2976, + "variety": "白银", + "tradeDate": "2026-04-06 20:09:55", + "openPrice": 5833.49, + "closePrice": 5833.37, + "highPrice": 5833.67, + "lowPrice": 5832.4, + "volume": 109448.92, + "changeRate": -1.99, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2761, + "variety": "黄金", + "tradeDate": "2026-04-06 20:09:53", + "openPrice": 447.02, + "closePrice": 448.01, + "highPrice": 449.66, + "lowPrice": 446.02, + "volume": 54805.81, + "changeRate": 0.28, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2546, + "variety": "原油", + "tradeDate": "2026-04-06 20:02:20", + "openPrice": 78.84, + "closePrice": 78.36, + "highPrice": 80.82, + "lowPrice": 76.59, + "volume": 99517.51, + "changeRate": 2.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2331, + "variety": "白银", + "tradeDate": "2026-04-06 20:02:18", + "openPrice": 5763.5, + "closePrice": 5763.17, + "highPrice": 5764.37, + "lowPrice": 5761.36, + "volume": 45489.99, + "changeRate": -2.98, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2116, + "variety": "黄金", + "tradeDate": "2026-04-06 20:02:15", + "openPrice": 450.87, + "closePrice": 449.99, + "highPrice": 451.81, + "lowPrice": 449.06, + "volume": 57737.42, + "changeRate": 0.39, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1902, + "variety": "原油", + "tradeDate": "2026-04-06 15:22:09", + "openPrice": 73.57, + "closePrice": 73.46, + "highPrice": 75.22, + "lowPrice": 72.87, + "volume": 65831.2, + "changeRate": -0.18, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1838, + "variety": "白银", + "tradeDate": "2026-04-06 15:22:06", + "openPrice": 5727.81, + "closePrice": 5727.35, + "highPrice": 5729.48, + "lowPrice": 5726.8, + "volume": 90659, + "changeRate": -2.1, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1774, + "variety": "黄金", + "tradeDate": "2026-04-06 15:22:04", + "openPrice": 457.28, + "closePrice": 457.64, + "highPrice": 458.87, + "lowPrice": 456.73, + "volume": 83718.05, + "changeRate": -0.2, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1710, + "variety": "原油", + "tradeDate": "2026-04-06 14:11:47", + "openPrice": 73.43, + "closePrice": 74.02, + "highPrice": 75.02, + "lowPrice": 71.91, + "volume": 34847.62, + "changeRate": 1.79, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1666, + "variety": "白银", + "tradeDate": "2026-04-06 14:11:45", + "openPrice": 5709.91, + "closePrice": 5709.07, + "highPrice": 5710.85, + "lowPrice": 5708.52, + "volume": 20374.39, + "changeRate": 1.8, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1622, + "variety": "黄金", + "tradeDate": "2026-04-06 14:11:43", + "openPrice": 449.07, + "closePrice": 449.62, + "highPrice": 450.38, + "lowPrice": 448.76, + "volume": 45071.94, + "changeRate": 2.25, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1578, + "variety": "原油", + "tradeDate": "2026-04-06 11:33:41", + "openPrice": 76.39, + "closePrice": 76.15, + "highPrice": 77.31, + "lowPrice": 75.84, + "volume": 35231.57, + "changeRate": 2.68, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1534, + "variety": "白银", + "tradeDate": "2026-04-06 11:33:38", + "openPrice": 5764.2, + "closePrice": 5763.28, + "highPrice": 5765.8, + "lowPrice": 5762.86, + "volume": 73265.66, + "changeRate": 1.66, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1490, + "variety": "黄金", + "tradeDate": "2026-04-06 11:33:36", + "openPrice": 440.51, + "closePrice": 440.43, + "highPrice": 441.56, + "lowPrice": 439.04, + "volume": 100886.15, + "changeRate": -1.14, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1446, + "variety": "原油", + "tradeDate": "2026-04-06 11:23:02", + "openPrice": 79.04, + "closePrice": 79.57, + "highPrice": 80.32, + "lowPrice": 77.38, + "volume": 100538.36, + "changeRate": 2.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1017, + "variety": "白银", + "tradeDate": "2026-04-06 11:23:00", + "openPrice": 5672.84, + "closePrice": 5673.58, + "highPrice": 5674.18, + "lowPrice": 5671.58, + "volume": 64669.16, + "changeRate": 0.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 588, + "variety": "黄金", + "tradeDate": "2026-04-06 11:22:58", + "openPrice": 448.99, + "closePrice": 449.88, + "highPrice": 451.27, + "lowPrice": 447.75, + "volume": 90748.23, + "changeRate": -0.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 159, + "variety": "原油", + "tradeDate": "2026-04-06 11:17:46", + "openPrice": 77.06, + "closePrice": 77.31, + "highPrice": 78.82, + "lowPrice": 75.84, + "volume": 49324.55, + "changeRate": 1.3, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 95, + "variety": "白银", + "tradeDate": "2026-04-06 11:17:44", + "openPrice": 5729.31, + "closePrice": 5729.4, + "highPrice": 5730.23, + "lowPrice": 5729.01, + "volume": 96555.14, + "changeRate": -2.48, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 31, + "variety": "黄金", + "tradeDate": "2026-04-06 11:17:41", + "openPrice": 449.81, + "closePrice": 449.55, + "highPrice": 449.82, + "lowPrice": 448.76, + "volume": 78007.89, + "changeRate": -1.27, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28265, + "variety": "原油", + "tradeDate": "2026-04-06 00:36:22", + "openPrice": 84.28, + "closePrice": 84.72, + "highPrice": 85.98, + "lowPrice": 82.96, + "volume": 15025.69, + "changeRate": 0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27623, + "variety": "白银", + "tradeDate": "2026-04-06 00:36:19", + "openPrice": 5842.27, + "closePrice": 5842.6, + "highPrice": 5844.24, + "lowPrice": 5841.96, + "volume": 105618.66, + "changeRate": -1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26981, + "variety": "黄金", + "tradeDate": "2026-04-06 00:36:17", + "openPrice": 455.64, + "closePrice": 456.22, + "highPrice": 456.91, + "lowPrice": 454.71, + "volume": 39891.1, + "changeRate": 0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26339, + "variety": "原油", + "tradeDate": "2026-04-06 00:30:03", + "openPrice": 85.22, + "closePrice": 85.57, + "highPrice": 86.1, + "lowPrice": 85.11, + "volume": 42181.8, + "changeRate": 1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25697, + "variety": "白银", + "tradeDate": "2026-04-06 00:30:01", + "openPrice": 5801.02, + "closePrice": 5801.7, + "highPrice": 5802.51, + "lowPrice": 5799.26, + "volume": 28964.07, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25055, + "variety": "黄金", + "tradeDate": "2026-04-06 00:29:59", + "openPrice": 462.05, + "closePrice": 462.06, + "highPrice": 462.31, + "lowPrice": 461.69, + "volume": 25049.27, + "changeRate": -1.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24413, + "variety": "原油", + "tradeDate": "2026-04-06 00:29:44", + "openPrice": 80.75, + "closePrice": 81.25, + "highPrice": 82.1, + "lowPrice": 79.8, + "volume": 22204.9, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23771, + "variety": "白银", + "tradeDate": "2026-04-06 00:29:42", + "openPrice": 5797.61, + "closePrice": 5797.91, + "highPrice": 5799.4, + "lowPrice": 5795.77, + "volume": 15056.53, + "changeRate": 0.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23129, + "variety": "黄金", + "tradeDate": "2026-04-06 00:29:40", + "openPrice": 449.72, + "closePrice": 448.97, + "highPrice": 450.34, + "lowPrice": 447.71, + "volume": 60847.43, + "changeRate": -0.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22487, + "variety": "原油", + "tradeDate": "2026-04-06 00:28:14", + "openPrice": 85.16, + "closePrice": 85.15, + "highPrice": 85.58, + "lowPrice": 85.03, + "volume": 20203.97, + "changeRate": -1.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20561, + "variety": "原油", + "tradeDate": "2026-04-06 00:28:13", + "openPrice": 83.89, + "closePrice": 84.28, + "highPrice": 85.49, + "lowPrice": 82.82, + "volume": 13206.32, + "changeRate": -1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21845, + "variety": "白银", + "tradeDate": "2026-04-06 00:28:12", + "openPrice": 5857.72, + "closePrice": 5858.63, + "highPrice": 5860.58, + "lowPrice": 5855.86, + "volume": 36257.94, + "changeRate": 0.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19919, + "variety": "白银", + "tradeDate": "2026-04-06 00:28:10", + "openPrice": 5827.64, + "closePrice": 5827.19, + "highPrice": 5829.6, + "lowPrice": 5826.42, + "volume": 103190.63, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21203, + "variety": "黄金", + "tradeDate": "2026-04-06 00:28:10", + "openPrice": 451.25, + "closePrice": 450.27, + "highPrice": 452.01, + "lowPrice": 449.95, + "volume": 14281.78, + "changeRate": -0.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19277, + "variety": "黄金", + "tradeDate": "2026-04-06 00:28:08", + "openPrice": 454.3, + "closePrice": 454.41, + "highPrice": 456.32, + "lowPrice": 453.05, + "volume": 73385.88, + "changeRate": 2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18635, + "variety": "原油", + "tradeDate": "2026-04-06 00:27:55", + "openPrice": 82.78, + "closePrice": 82.86, + "highPrice": 83.47, + "lowPrice": 82.12, + "volume": 26476.88, + "changeRate": 1.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16709, + "variety": "原油", + "tradeDate": "2026-04-06 00:27:53", + "openPrice": 82.52, + "closePrice": 83.14, + "highPrice": 84.89, + "lowPrice": 81.16, + "volume": 91210.93, + "changeRate": 1.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17993, + "variety": "白银", + "tradeDate": "2026-04-06 00:27:53", + "openPrice": 5772.59, + "closePrice": 5772.5, + "highPrice": 5774.5, + "lowPrice": 5771.6, + "volume": 21192, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16067, + "variety": "白银", + "tradeDate": "2026-04-06 00:27:51", + "openPrice": 5761.68, + "closePrice": 5761.84, + "highPrice": 5762.11, + "lowPrice": 5760.28, + "volume": 40321.2, + "changeRate": 0.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17351, + "variety": "黄金", + "tradeDate": "2026-04-06 00:27:51", + "openPrice": 468.64, + "closePrice": 467.74, + "highPrice": 470.53, + "lowPrice": 466.95, + "volume": 33253.84, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15425, + "variety": "黄金", + "tradeDate": "2026-04-06 00:27:49", + "openPrice": 456.89, + "closePrice": 457.28, + "highPrice": 459.01, + "lowPrice": 456.42, + "volume": 73370.8, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14782, + "variety": "原油", + "tradeDate": "2026-04-03 23:01:40", + "openPrice": 83.95, + "closePrice": 83.57, + "highPrice": 84.42, + "lowPrice": 81.88, + "volume": 56530.6, + "changeRate": 0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14139, + "variety": "白银", + "tradeDate": "2026-04-03 23:01:38", + "openPrice": 5925.85, + "closePrice": 5926.64, + "highPrice": 5927.22, + "lowPrice": 5925.14, + "volume": 36725.54, + "changeRate": -1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13496, + "variety": "黄金", + "tradeDate": "2026-04-03 23:01:36", + "openPrice": 455.56, + "closePrice": 455.8, + "highPrice": 457.06, + "lowPrice": 453.89, + "volume": 39783.09, + "changeRate": -1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12853, + "variety": "原油", + "tradeDate": "2026-04-03 22:54:39", + "openPrice": 85.26, + "closePrice": 85.21, + "highPrice": 87.03, + "lowPrice": 83.5, + "volume": 33726.3, + "changeRate": -2.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12210, + "variety": "白银", + "tradeDate": "2026-04-03 22:54:36", + "openPrice": 5760.49, + "closePrice": 5760.5, + "highPrice": 5760.95, + "lowPrice": 5759.99, + "volume": 37936.55, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11567, + "variety": "黄金", + "tradeDate": "2026-04-03 22:54:34", + "openPrice": 460.11, + "closePrice": 460.36, + "highPrice": 460.59, + "lowPrice": 459.29, + "volume": 61870.75, + "changeRate": 0.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10924, + "variety": "原油", + "tradeDate": "2026-04-03 22:54:05", + "openPrice": 84.75, + "closePrice": 84.81, + "highPrice": 85.18, + "lowPrice": 84.7, + "volume": 25126.59, + "changeRate": 0.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10281, + "variety": "白银", + "tradeDate": "2026-04-03 22:54:03", + "openPrice": 5843.26, + "closePrice": 5843.45, + "highPrice": 5844.56, + "lowPrice": 5842.32, + "volume": 65107.72, + "changeRate": 2.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9638, + "variety": "黄金", + "tradeDate": "2026-04-03 22:54:00", + "openPrice": 463.4, + "closePrice": 463.37, + "highPrice": 464.11, + "lowPrice": 461.94, + "volume": 54170.78, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8995, + "variety": "原油", + "tradeDate": "2026-04-03 22:44:28", + "openPrice": 77.98, + "closePrice": 78.02, + "highPrice": 79.23, + "lowPrice": 76.52, + "volume": 36534.89, + "changeRate": -2.83, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8780, + "variety": "白银", + "tradeDate": "2026-04-03 22:44:25", + "openPrice": 5796.6, + "closePrice": 5797.14, + "highPrice": 5798.4, + "lowPrice": 5796.28, + "volume": 16776, + "changeRate": 0.29, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8565, + "variety": "黄金", + "tradeDate": "2026-04-03 22:44:23", + "openPrice": 457.91, + "closePrice": 458.68, + "highPrice": 458.84, + "lowPrice": 457.69, + "volume": 53050.06, + "changeRate": -2.42, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8350, + "variety": "原油", + "tradeDate": "2026-04-03 21:55:34", + "openPrice": 78.57, + "closePrice": 78.83, + "highPrice": 79.77, + "lowPrice": 77.55, + "volume": 106662.92, + "changeRate": -2.93, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8135, + "variety": "白银", + "tradeDate": "2026-04-03 21:55:32", + "openPrice": 5924.2, + "closePrice": 5924.85, + "highPrice": 5926.05, + "lowPrice": 5923.78, + "volume": 56124.37, + "changeRate": 0.89, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7920, + "variety": "黄金", + "tradeDate": "2026-04-03 21:55:29", + "openPrice": 459.61, + "closePrice": 460.14, + "highPrice": 461.85, + "lowPrice": 459.47, + "volume": 100710.06, + "changeRate": 1.58, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7705, + "variety": "原油", + "tradeDate": "2026-04-03 21:07:31", + "openPrice": 79.72, + "closePrice": 79.03, + "highPrice": 80.5, + "lowPrice": 78.92, + "volume": 93121.36, + "changeRate": 2.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7490, + "variety": "白银", + "tradeDate": "2026-04-03 21:07:28", + "openPrice": 5714.97, + "closePrice": 5714.55, + "highPrice": 5715.23, + "lowPrice": 5713.82, + "volume": 17179.02, + "changeRate": -1.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7275, + "variety": "黄金", + "tradeDate": "2026-04-03 21:07:26", + "openPrice": 456.04, + "closePrice": 456.72, + "highPrice": 457.11, + "lowPrice": 455.8, + "volume": 60954.67, + "changeRate": -2.6, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7060, + "variety": "原油", + "tradeDate": "2026-04-03 21:01:12", + "openPrice": 77.02, + "closePrice": 76.43, + "highPrice": 77.06, + "lowPrice": 75.27, + "volume": 21760.49, + "changeRate": 0.03, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6845, + "variety": "白银", + "tradeDate": "2026-04-03 21:01:10", + "openPrice": 5670.16, + "closePrice": 5670.47, + "highPrice": 5671.3, + "lowPrice": 5668.6, + "volume": 56547.97, + "changeRate": -0.47, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6630, + "variety": "黄金", + "tradeDate": "2026-04-03 21:01:08", + "openPrice": 451.84, + "closePrice": 451.97, + "highPrice": 452.17, + "lowPrice": 450.33, + "volume": 95578.33, + "changeRate": -2.1, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6415, + "variety": "原油", + "tradeDate": "2026-04-03 21:00:34", + "openPrice": 75.83, + "closePrice": 75.22, + "highPrice": 77.15, + "lowPrice": 74.89, + "volume": 55935.53, + "changeRate": 0.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6200, + "variety": "白银", + "tradeDate": "2026-04-03 21:00:32", + "openPrice": 5946.77, + "closePrice": 5947.51, + "highPrice": 5947.53, + "lowPrice": 5945.92, + "volume": 26405.05, + "changeRate": -0.37, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5985, + "variety": "黄金", + "tradeDate": "2026-04-03 21:00:29", + "openPrice": 443.43, + "closePrice": 442.74, + "highPrice": 445.21, + "lowPrice": 441.73, + "volume": 93392.43, + "changeRate": -0.32, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5770, + "variety": "原油", + "tradeDate": "2026-04-03 20:58:41", + "openPrice": 77.75, + "closePrice": 78.6, + "highPrice": 78.88, + "lowPrice": 77.4, + "volume": 77353.98, + "changeRate": 0.21, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5555, + "variety": "白银", + "tradeDate": "2026-04-03 20:58:39", + "openPrice": 5680.13, + "closePrice": 5679.69, + "highPrice": 5681.4, + "lowPrice": 5678.42, + "volume": 90700.21, + "changeRate": -2.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5340, + "variety": "黄金", + "tradeDate": "2026-04-03 20:58:36", + "openPrice": 452.81, + "closePrice": 453.57, + "highPrice": 454.22, + "lowPrice": 451.88, + "volume": 50791.89, + "changeRate": -0.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5125, + "variety": "原油", + "tradeDate": "2026-04-03 20:45:17", + "openPrice": 78.02, + "closePrice": 78.69, + "highPrice": 80.64, + "lowPrice": 77.2, + "volume": 74109.9, + "changeRate": 0.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4910, + "variety": "白银", + "tradeDate": "2026-04-03 20:45:15", + "openPrice": 5728.58, + "closePrice": 5727.92, + "highPrice": 5730.08, + "lowPrice": 5727.9, + "volume": 100534.23, + "changeRate": -1.65, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4695, + "variety": "黄金", + "tradeDate": "2026-04-03 20:45:13", + "openPrice": 449.28, + "closePrice": 449.04, + "highPrice": 449.56, + "lowPrice": 447.35, + "volume": 76358.9, + "changeRate": -1.2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4480, + "variety": "原油", + "tradeDate": "2026-04-03 20:44:43", + "openPrice": 76.83, + "closePrice": 76.81, + "highPrice": 77.04, + "lowPrice": 74.97, + "volume": 73014.64, + "changeRate": 0.39, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4265, + "variety": "白银", + "tradeDate": "2026-04-03 20:44:41", + "openPrice": 5690.18, + "closePrice": 5690.11, + "highPrice": 5691.69, + "lowPrice": 5689.32, + "volume": 87369.9, + "changeRate": -0.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4050, + "variety": "黄金", + "tradeDate": "2026-04-03 20:44:38", + "openPrice": 451, + "closePrice": 451.3, + "highPrice": 452.15, + "lowPrice": 450.14, + "volume": 65650.87, + "changeRate": -2.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3835, + "variety": "原油", + "tradeDate": "2026-04-03 20:18:32", + "openPrice": 80.03, + "closePrice": 79.57, + "highPrice": 81.27, + "lowPrice": 78.1, + "volume": 69137.49, + "changeRate": -2.49, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3620, + "variety": "白银", + "tradeDate": "2026-04-03 20:18:30", + "openPrice": 5811.63, + "closePrice": 5812.08, + "highPrice": 5814.05, + "lowPrice": 5809.82, + "volume": 65508.43, + "changeRate": 0.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3405, + "variety": "黄金", + "tradeDate": "2026-04-03 20:18:27", + "openPrice": 459.69, + "closePrice": 459.13, + "highPrice": 460.19, + "lowPrice": 458.26, + "volume": 21872.29, + "changeRate": 2.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3190, + "variety": "原油", + "tradeDate": "2026-04-03 20:09:57", + "openPrice": 75.74, + "closePrice": 75.24, + "highPrice": 77.71, + "lowPrice": 73.71, + "volume": 29848.43, + "changeRate": 0.16, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2975, + "variety": "白银", + "tradeDate": "2026-04-03 20:09:55", + "openPrice": 5710.9, + "closePrice": 5711.16, + "highPrice": 5711.17, + "lowPrice": 5709.94, + "volume": 61992.68, + "changeRate": 2.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2760, + "variety": "黄金", + "tradeDate": "2026-04-03 20:09:53", + "openPrice": 445.02, + "closePrice": 444.79, + "highPrice": 445.29, + "lowPrice": 443.19, + "volume": 102473.04, + "changeRate": 0.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2545, + "variety": "原油", + "tradeDate": "2026-04-03 20:02:20", + "openPrice": 76.41, + "closePrice": 75.77, + "highPrice": 76.87, + "lowPrice": 74.91, + "volume": 29230.19, + "changeRate": -1.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2330, + "variety": "白银", + "tradeDate": "2026-04-03 20:02:18", + "openPrice": 5686.92, + "closePrice": 5686.49, + "highPrice": 5688.42, + "lowPrice": 5685.41, + "volume": 103753.26, + "changeRate": -0.53, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2115, + "variety": "黄金", + "tradeDate": "2026-04-03 20:02:15", + "openPrice": 444.97, + "closePrice": 444.06, + "highPrice": 445.26, + "lowPrice": 442.28, + "volume": 101704.52, + "changeRate": -1.05, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1901, + "variety": "原油", + "tradeDate": "2026-04-03 15:22:09", + "openPrice": 76.18, + "closePrice": 76.28, + "highPrice": 77.72, + "lowPrice": 74.78, + "volume": 62596.14, + "changeRate": 0.13, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1837, + "variety": "白银", + "tradeDate": "2026-04-03 15:22:06", + "openPrice": 5668.25, + "closePrice": 5667.93, + "highPrice": 5668.7, + "lowPrice": 5667.1, + "volume": 55692.7, + "changeRate": 2.89, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1773, + "variety": "黄金", + "tradeDate": "2026-04-03 15:22:04", + "openPrice": 451.61, + "closePrice": 452.54, + "highPrice": 454, + "lowPrice": 450, + "volume": 14485.21, + "changeRate": -2.52, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1709, + "variety": "原油", + "tradeDate": "2026-04-03 14:11:47", + "openPrice": 76.1, + "closePrice": 76.23, + "highPrice": 76.91, + "lowPrice": 74.12, + "volume": 39717.73, + "changeRate": -2.08, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1665, + "variety": "白银", + "tradeDate": "2026-04-03 14:11:45", + "openPrice": 5664.83, + "closePrice": 5664.42, + "highPrice": 5665.82, + "lowPrice": 5662.54, + "volume": 49733.79, + "changeRate": 1.03, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1621, + "variety": "黄金", + "tradeDate": "2026-04-03 14:11:43", + "openPrice": 450.78, + "closePrice": 451.36, + "highPrice": 452.21, + "lowPrice": 449.44, + "volume": 101629.16, + "changeRate": -1.13, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1577, + "variety": "原油", + "tradeDate": "2026-04-03 11:33:41", + "openPrice": 77.36, + "closePrice": 76.59, + "highPrice": 79.08, + "lowPrice": 76.28, + "volume": 47289.1, + "changeRate": -0.54, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1533, + "variety": "白银", + "tradeDate": "2026-04-03 11:33:38", + "openPrice": 5741.14, + "closePrice": 5742.11, + "highPrice": 5743.47, + "lowPrice": 5739.2, + "volume": 92660.75, + "changeRate": 1.66, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1489, + "variety": "黄金", + "tradeDate": "2026-04-03 11:33:36", + "openPrice": 447.52, + "closePrice": 448.13, + "highPrice": 449.22, + "lowPrice": 447.2, + "volume": 81024.79, + "changeRate": -1.82, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1445, + "variety": "原油", + "tradeDate": "2026-04-03 11:23:02", + "openPrice": 83.24, + "closePrice": 82.84, + "highPrice": 85.06, + "lowPrice": 81.74, + "volume": 32446.32, + "changeRate": -0.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1016, + "variety": "白银", + "tradeDate": "2026-04-03 11:23:00", + "openPrice": 5844.55, + "closePrice": 5844.37, + "highPrice": 5845.76, + "lowPrice": 5843.02, + "volume": 38060.46, + "changeRate": -2.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 587, + "variety": "黄金", + "tradeDate": "2026-04-03 11:22:58", + "openPrice": 462.46, + "closePrice": 462.51, + "highPrice": 464.39, + "lowPrice": 462.12, + "volume": 61644.97, + "changeRate": 2.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 158, + "variety": "原油", + "tradeDate": "2026-04-03 11:17:46", + "openPrice": 73.55, + "closePrice": 73.87, + "highPrice": 74.08, + "lowPrice": 72.08, + "volume": 50248.47, + "changeRate": -1.02, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 94, + "variety": "白银", + "tradeDate": "2026-04-03 11:17:44", + "openPrice": 5716.75, + "closePrice": 5717.1, + "highPrice": 5718.39, + "lowPrice": 5715.66, + "volume": 19531.04, + "changeRate": 0.85, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 30, + "variety": "黄金", + "tradeDate": "2026-04-03 11:17:41", + "openPrice": 443.03, + "closePrice": 442.49, + "highPrice": 443.27, + "lowPrice": 441.85, + "volume": 56592.04, + "changeRate": -0.88, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28264, + "variety": "原油", + "tradeDate": "2026-04-03 00:36:22", + "openPrice": 84.58, + "closePrice": 83.72, + "highPrice": 85.15, + "lowPrice": 83.06, + "volume": 34947.16, + "changeRate": -2.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27622, + "variety": "白银", + "tradeDate": "2026-04-03 00:36:19", + "openPrice": 5832.46, + "closePrice": 5833.38, + "highPrice": 5835.32, + "lowPrice": 5830.55, + "volume": 92755.11, + "changeRate": 0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26980, + "variety": "黄金", + "tradeDate": "2026-04-03 00:36:17", + "openPrice": 455.57, + "closePrice": 454.75, + "highPrice": 457.48, + "lowPrice": 453.35, + "volume": 79806.25, + "changeRate": -2.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26338, + "variety": "原油", + "tradeDate": "2026-04-03 00:30:03", + "openPrice": 83.96, + "closePrice": 84.71, + "highPrice": 86.16, + "lowPrice": 82.51, + "volume": 18889.6, + "changeRate": -1.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25696, + "variety": "白银", + "tradeDate": "2026-04-03 00:30:01", + "openPrice": 5875.44, + "closePrice": 5875.36, + "highPrice": 5876.61, + "lowPrice": 5874.66, + "volume": 72929.42, + "changeRate": 2.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25054, + "variety": "黄金", + "tradeDate": "2026-04-03 00:29:59", + "openPrice": 466.46, + "closePrice": 467.18, + "highPrice": 469.11, + "lowPrice": 464.86, + "volume": 86397.45, + "changeRate": -0.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24412, + "variety": "原油", + "tradeDate": "2026-04-03 00:29:44", + "openPrice": 80.91, + "closePrice": 81.66, + "highPrice": 82.09, + "lowPrice": 80.05, + "volume": 54918.06, + "changeRate": 0.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23770, + "variety": "白银", + "tradeDate": "2026-04-03 00:29:42", + "openPrice": 5741.37, + "closePrice": 5741.88, + "highPrice": 5743.39, + "lowPrice": 5740.76, + "volume": 19338.28, + "changeRate": -2.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23128, + "variety": "黄金", + "tradeDate": "2026-04-03 00:29:40", + "openPrice": 468.35, + "closePrice": 467.37, + "highPrice": 469.98, + "lowPrice": 465.94, + "volume": 82102.34, + "changeRate": 0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22486, + "variety": "原油", + "tradeDate": "2026-04-03 00:28:14", + "openPrice": 82.51, + "closePrice": 81.74, + "highPrice": 82.63, + "lowPrice": 80.51, + "volume": 60145.19, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20560, + "variety": "原油", + "tradeDate": "2026-04-03 00:28:13", + "openPrice": 84.1, + "closePrice": 83.72, + "highPrice": 84.99, + "lowPrice": 82.26, + "volume": 31998.05, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21844, + "variety": "白银", + "tradeDate": "2026-04-03 00:28:12", + "openPrice": 5820.51, + "closePrice": 5821.05, + "highPrice": 5821.83, + "lowPrice": 5818.76, + "volume": 14592.15, + "changeRate": -1.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19918, + "variety": "白银", + "tradeDate": "2026-04-03 00:28:10", + "openPrice": 5876.81, + "closePrice": 5877.06, + "highPrice": 5877.45, + "lowPrice": 5876.76, + "volume": 91062.54, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21202, + "variety": "黄金", + "tradeDate": "2026-04-03 00:28:10", + "openPrice": 449.27, + "closePrice": 449.2, + "highPrice": 451.14, + "lowPrice": 448.11, + "volume": 13743.83, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19276, + "variety": "黄金", + "tradeDate": "2026-04-03 00:28:08", + "openPrice": 450.68, + "closePrice": 450.72, + "highPrice": 452.38, + "lowPrice": 449.33, + "volume": 75469.09, + "changeRate": -2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18634, + "variety": "原油", + "tradeDate": "2026-04-03 00:27:55", + "openPrice": 85.02, + "closePrice": 84.86, + "highPrice": 86.88, + "lowPrice": 84.63, + "volume": 68975.53, + "changeRate": 2.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16708, + "variety": "原油", + "tradeDate": "2026-04-03 00:27:53", + "openPrice": 80.24, + "closePrice": 81.15, + "highPrice": 82.39, + "lowPrice": 78.33, + "volume": 71615.88, + "changeRate": -2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17992, + "variety": "白银", + "tradeDate": "2026-04-03 00:27:53", + "openPrice": 5723.22, + "closePrice": 5723.95, + "highPrice": 5725.33, + "lowPrice": 5721.64, + "volume": 32719.05, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16066, + "variety": "白银", + "tradeDate": "2026-04-03 00:27:51", + "openPrice": 5674.35, + "closePrice": 5674.13, + "highPrice": 5675.63, + "lowPrice": 5673.81, + "volume": 13860.71, + "changeRate": -2.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17350, + "variety": "黄金", + "tradeDate": "2026-04-03 00:27:51", + "openPrice": 447.78, + "closePrice": 448.75, + "highPrice": 448.82, + "lowPrice": 447.24, + "volume": 94457.99, + "changeRate": 1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15424, + "variety": "黄金", + "tradeDate": "2026-04-03 00:27:49", + "openPrice": 461.48, + "closePrice": 460.84, + "highPrice": 461.79, + "lowPrice": 459.2, + "volume": 48072.1, + "changeRate": 0.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14781, + "variety": "原油", + "tradeDate": "2026-04-02 23:01:40", + "openPrice": 84.36, + "closePrice": 83.39, + "highPrice": 85.23, + "lowPrice": 83.12, + "volume": 68689.6, + "changeRate": -2.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14138, + "variety": "白银", + "tradeDate": "2026-04-02 23:01:38", + "openPrice": 5750.15, + "closePrice": 5749.74, + "highPrice": 5750.5, + "lowPrice": 5748.05, + "volume": 51794.38, + "changeRate": 2.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13495, + "variety": "黄金", + "tradeDate": "2026-04-02 23:01:36", + "openPrice": 469.2, + "closePrice": 468.25, + "highPrice": 469.83, + "lowPrice": 467.86, + "volume": 100439.29, + "changeRate": 0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12852, + "variety": "原油", + "tradeDate": "2026-04-02 22:54:39", + "openPrice": 85.17, + "closePrice": 85.2, + "highPrice": 85.52, + "lowPrice": 84.36, + "volume": 50729.16, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12209, + "variety": "白银", + "tradeDate": "2026-04-02 22:54:36", + "openPrice": 5951.96, + "closePrice": 5951.09, + "highPrice": 5953.9, + "lowPrice": 5949.24, + "volume": 53773.52, + "changeRate": 1.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11566, + "variety": "黄金", + "tradeDate": "2026-04-02 22:54:34", + "openPrice": 461.22, + "closePrice": 460.51, + "highPrice": 461.35, + "lowPrice": 459.17, + "volume": 82731.72, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10923, + "variety": "原油", + "tradeDate": "2026-04-02 22:54:05", + "openPrice": 84.75, + "closePrice": 84.91, + "highPrice": 85.52, + "lowPrice": 83.97, + "volume": 61530.41, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10280, + "variety": "白银", + "tradeDate": "2026-04-02 22:54:03", + "openPrice": 5722.21, + "closePrice": 5721.54, + "highPrice": 5722.4, + "lowPrice": 5720.12, + "volume": 13133, + "changeRate": -0.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9637, + "variety": "黄金", + "tradeDate": "2026-04-02 22:54:00", + "openPrice": 449.95, + "closePrice": 449.71, + "highPrice": 450.62, + "lowPrice": 449.52, + "volume": 46129.35, + "changeRate": 1.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8994, + "variety": "原油", + "tradeDate": "2026-04-02 22:44:28", + "openPrice": 78.09, + "closePrice": 78.76, + "highPrice": 80.37, + "lowPrice": 77.62, + "volume": 109656.46, + "changeRate": -0.86, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8779, + "variety": "白银", + "tradeDate": "2026-04-02 22:44:25", + "openPrice": 5711.93, + "closePrice": 5712.03, + "highPrice": 5713.95, + "lowPrice": 5710.6, + "volume": 64577.31, + "changeRate": 1.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8564, + "variety": "黄金", + "tradeDate": "2026-04-02 22:44:23", + "openPrice": 447.17, + "closePrice": 447.8, + "highPrice": 449.61, + "lowPrice": 445.6, + "volume": 103167.48, + "changeRate": -1.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8349, + "variety": "原油", + "tradeDate": "2026-04-02 21:55:34", + "openPrice": 76.67, + "closePrice": 75.94, + "highPrice": 76.93, + "lowPrice": 75, + "volume": 60815.49, + "changeRate": 0.89, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8134, + "variety": "白银", + "tradeDate": "2026-04-02 21:55:32", + "openPrice": 5800.04, + "closePrice": 5799.74, + "highPrice": 5800.61, + "lowPrice": 5798.15, + "volume": 106622.83, + "changeRate": 1.88, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7919, + "variety": "黄金", + "tradeDate": "2026-04-02 21:55:29", + "openPrice": 450.96, + "closePrice": 451.94, + "highPrice": 453.15, + "lowPrice": 449.4, + "volume": 14651.67, + "changeRate": 0.06, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7704, + "variety": "原油", + "tradeDate": "2026-04-02 21:07:31", + "openPrice": 77.05, + "closePrice": 77.06, + "highPrice": 77.18, + "lowPrice": 75.97, + "volume": 58409.03, + "changeRate": -2.03, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7489, + "variety": "白银", + "tradeDate": "2026-04-02 21:07:28", + "openPrice": 5775.82, + "closePrice": 5775.35, + "highPrice": 5776.92, + "lowPrice": 5773.36, + "volume": 67357.45, + "changeRate": -2.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7274, + "variety": "黄金", + "tradeDate": "2026-04-02 21:07:26", + "openPrice": 448.73, + "closePrice": 449.62, + "highPrice": 449.76, + "lowPrice": 447.34, + "volume": 68184.61, + "changeRate": -1.92, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7059, + "variety": "原油", + "tradeDate": "2026-04-02 21:01:12", + "openPrice": 77.67, + "closePrice": 78.4, + "highPrice": 78.49, + "lowPrice": 75.83, + "volume": 65360.05, + "changeRate": -2.62, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6844, + "variety": "白银", + "tradeDate": "2026-04-02 21:01:10", + "openPrice": 5927.08, + "closePrice": 5926.27, + "highPrice": 5927.33, + "lowPrice": 5924.7, + "volume": 104323.09, + "changeRate": 2.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6629, + "variety": "黄金", + "tradeDate": "2026-04-02 21:01:08", + "openPrice": 450.02, + "closePrice": 450.46, + "highPrice": 452, + "lowPrice": 448.82, + "volume": 60553.91, + "changeRate": -0.1, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6414, + "variety": "原油", + "tradeDate": "2026-04-02 21:00:34", + "openPrice": 79.98, + "closePrice": 79.72, + "highPrice": 80.19, + "lowPrice": 77.89, + "volume": 105877.61, + "changeRate": 2.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6199, + "variety": "白银", + "tradeDate": "2026-04-02 21:00:32", + "openPrice": 5864.98, + "closePrice": 5865.17, + "highPrice": 5865.8, + "lowPrice": 5863.58, + "volume": 66309.5, + "changeRate": -2.42, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5984, + "variety": "黄金", + "tradeDate": "2026-04-02 21:00:29", + "openPrice": 445.9, + "closePrice": 445.8, + "highPrice": 446.29, + "lowPrice": 444.94, + "volume": 57939.18, + "changeRate": 0.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5769, + "variety": "原油", + "tradeDate": "2026-04-02 20:58:41", + "openPrice": 77.3, + "closePrice": 77.56, + "highPrice": 79, + "lowPrice": 76.05, + "volume": 19804.23, + "changeRate": 2.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5554, + "variety": "白银", + "tradeDate": "2026-04-02 20:58:39", + "openPrice": 5907.81, + "closePrice": 5907.78, + "highPrice": 5909.48, + "lowPrice": 5907.75, + "volume": 81397.42, + "changeRate": 1.53, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5339, + "variety": "黄金", + "tradeDate": "2026-04-02 20:58:36", + "openPrice": 452.68, + "closePrice": 453.08, + "highPrice": 453.24, + "lowPrice": 452.23, + "volume": 105227.35, + "changeRate": -2.15, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5124, + "variety": "原油", + "tradeDate": "2026-04-02 20:45:17", + "openPrice": 76.52, + "closePrice": 76.89, + "highPrice": 78.65, + "lowPrice": 76.37, + "volume": 75400.09, + "changeRate": 2.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4909, + "variety": "白银", + "tradeDate": "2026-04-02 20:45:15", + "openPrice": 5934.48, + "closePrice": 5934.13, + "highPrice": 5934.98, + "lowPrice": 5933.41, + "volume": 72359.45, + "changeRate": -1.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4694, + "variety": "黄金", + "tradeDate": "2026-04-02 20:45:13", + "openPrice": 442.06, + "closePrice": 442.98, + "highPrice": 443.12, + "lowPrice": 440.13, + "volume": 50426.14, + "changeRate": -1.36, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4479, + "variety": "原油", + "tradeDate": "2026-04-02 20:44:43", + "openPrice": 79.61, + "closePrice": 78.63, + "highPrice": 80.04, + "lowPrice": 78.29, + "volume": 94545.59, + "changeRate": 2.97, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4264, + "variety": "白银", + "tradeDate": "2026-04-02 20:44:41", + "openPrice": 5898.27, + "closePrice": 5897.94, + "highPrice": 5899.33, + "lowPrice": 5896.74, + "volume": 40554.13, + "changeRate": -2.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4049, + "variety": "黄金", + "tradeDate": "2026-04-02 20:44:38", + "openPrice": 444.64, + "closePrice": 444.02, + "highPrice": 446.26, + "lowPrice": 442.68, + "volume": 107895, + "changeRate": 0.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3834, + "variety": "原油", + "tradeDate": "2026-04-02 20:18:32", + "openPrice": 78.27, + "closePrice": 79.15, + "highPrice": 79.45, + "lowPrice": 77.96, + "volume": 53620.24, + "changeRate": 1.2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3619, + "variety": "白银", + "tradeDate": "2026-04-02 20:18:30", + "openPrice": 5867.04, + "closePrice": 5866.73, + "highPrice": 5868.72, + "lowPrice": 5865.09, + "volume": 69967.67, + "changeRate": 1.08, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3404, + "variety": "黄金", + "tradeDate": "2026-04-02 20:18:27", + "openPrice": 456.59, + "closePrice": 457.17, + "highPrice": 458.46, + "lowPrice": 454.61, + "volume": 91134.72, + "changeRate": -0.47, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3189, + "variety": "原油", + "tradeDate": "2026-04-02 20:09:57", + "openPrice": 77.78, + "closePrice": 78.08, + "highPrice": 78.31, + "lowPrice": 77.62, + "volume": 87979.39, + "changeRate": 0.35, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2974, + "variety": "白银", + "tradeDate": "2026-04-02 20:09:55", + "openPrice": 5703.97, + "closePrice": 5704.86, + "highPrice": 5705.8, + "lowPrice": 5703.7, + "volume": 50865.54, + "changeRate": -0.71, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2759, + "variety": "黄金", + "tradeDate": "2026-04-02 20:09:53", + "openPrice": 446.75, + "closePrice": 447.52, + "highPrice": 448.82, + "lowPrice": 445.84, + "volume": 100878.17, + "changeRate": -0.08, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2544, + "variety": "原油", + "tradeDate": "2026-04-02 20:02:20", + "openPrice": 79.98, + "closePrice": 79.92, + "highPrice": 80.41, + "lowPrice": 79.92, + "volume": 91413.24, + "changeRate": -1.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2329, + "variety": "白银", + "tradeDate": "2026-04-02 20:02:18", + "openPrice": 5800.16, + "closePrice": 5799.78, + "highPrice": 5801.22, + "lowPrice": 5799.57, + "volume": 90444.12, + "changeRate": 1.12, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2114, + "variety": "黄金", + "tradeDate": "2026-04-02 20:02:15", + "openPrice": 457.07, + "closePrice": 456.49, + "highPrice": 457.29, + "lowPrice": 456.06, + "volume": 80091.13, + "changeRate": 0.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1900, + "variety": "原油", + "tradeDate": "2026-04-02 15:22:09", + "openPrice": 75.14, + "closePrice": 74.87, + "highPrice": 75.8, + "lowPrice": 74.38, + "volume": 84923.19, + "changeRate": -0.5, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1836, + "variety": "白银", + "tradeDate": "2026-04-02 15:22:06", + "openPrice": 5689.21, + "closePrice": 5689, + "highPrice": 5690.14, + "lowPrice": 5688.65, + "volume": 24996.47, + "changeRate": 2.97, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1772, + "variety": "黄金", + "tradeDate": "2026-04-02 15:22:04", + "openPrice": 458.46, + "closePrice": 457.47, + "highPrice": 458.62, + "lowPrice": 457.14, + "volume": 105482.91, + "changeRate": 2.47, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1708, + "variety": "原油", + "tradeDate": "2026-04-02 14:11:47", + "openPrice": 75.02, + "closePrice": 75.21, + "highPrice": 76.17, + "lowPrice": 74.92, + "volume": 12686.49, + "changeRate": 2.91, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1664, + "variety": "白银", + "tradeDate": "2026-04-02 14:11:45", + "openPrice": 5817.1, + "closePrice": 5816.17, + "highPrice": 5817.3, + "lowPrice": 5814.62, + "volume": 27590.98, + "changeRate": 2.75, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1620, + "variety": "黄金", + "tradeDate": "2026-04-02 14:11:43", + "openPrice": 451.93, + "closePrice": 452.47, + "highPrice": 452.91, + "lowPrice": 451.33, + "volume": 17786.87, + "changeRate": -0.98, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1576, + "variety": "原油", + "tradeDate": "2026-04-02 11:33:41", + "openPrice": 76.15, + "closePrice": 77.15, + "highPrice": 77.51, + "lowPrice": 75.06, + "volume": 101372.66, + "changeRate": 0.29, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1532, + "variety": "白银", + "tradeDate": "2026-04-02 11:33:38", + "openPrice": 5823.89, + "closePrice": 5823.6, + "highPrice": 5825.25, + "lowPrice": 5822.39, + "volume": 74120.93, + "changeRate": 1.03, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1488, + "variety": "黄金", + "tradeDate": "2026-04-02 11:33:36", + "openPrice": 441.51, + "closePrice": 442.21, + "highPrice": 443.58, + "lowPrice": 440.24, + "volume": 55389.76, + "changeRate": -2.99, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1444, + "variety": "原油", + "tradeDate": "2026-04-02 11:23:02", + "openPrice": 81.16, + "closePrice": 81.35, + "highPrice": 82.92, + "lowPrice": 80.38, + "volume": 108684.41, + "changeRate": 0.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1015, + "variety": "白银", + "tradeDate": "2026-04-02 11:23:00", + "openPrice": 5685.91, + "closePrice": 5686.31, + "highPrice": 5687.86, + "lowPrice": 5684.76, + "volume": 50098.61, + "changeRate": 1.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 586, + "variety": "黄金", + "tradeDate": "2026-04-02 11:22:58", + "openPrice": 447.27, + "closePrice": 447.08, + "highPrice": 448.87, + "lowPrice": 445.28, + "volume": 44358.97, + "changeRate": 0.38, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 157, + "variety": "原油", + "tradeDate": "2026-04-02 11:17:46", + "openPrice": 77.28, + "closePrice": 77.76, + "highPrice": 79.43, + "lowPrice": 77.08, + "volume": 66822.37, + "changeRate": 2.16, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 93, + "variety": "白银", + "tradeDate": "2026-04-02 11:17:44", + "openPrice": 5833.82, + "closePrice": 5832.95, + "highPrice": 5834.85, + "lowPrice": 5831.32, + "volume": 66493.79, + "changeRate": -1.24, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 29, + "variety": "黄金", + "tradeDate": "2026-04-02 11:17:41", + "openPrice": 451.53, + "closePrice": 451.42, + "highPrice": 453.34, + "lowPrice": 451.32, + "volume": 83873.05, + "changeRate": 1.54, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28263, + "variety": "原油", + "tradeDate": "2026-04-02 00:36:22", + "openPrice": 85.32, + "closePrice": 85.62, + "highPrice": 86.85, + "lowPrice": 83.6, + "volume": 104192.34, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27621, + "variety": "白银", + "tradeDate": "2026-04-02 00:36:19", + "openPrice": 5886.37, + "closePrice": 5885.43, + "highPrice": 5888.21, + "lowPrice": 5884.83, + "volume": 31332.14, + "changeRate": 0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26979, + "variety": "黄金", + "tradeDate": "2026-04-02 00:36:17", + "openPrice": 454.28, + "closePrice": 455.08, + "highPrice": 456.37, + "lowPrice": 454.23, + "volume": 30471.88, + "changeRate": -1.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26337, + "variety": "原油", + "tradeDate": "2026-04-02 00:30:03", + "openPrice": 86.16, + "closePrice": 85.42, + "highPrice": 87.08, + "lowPrice": 85.39, + "volume": 101884.24, + "changeRate": 2.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25695, + "variety": "白银", + "tradeDate": "2026-04-02 00:30:01", + "openPrice": 5678.09, + "closePrice": 5678.05, + "highPrice": 5679.18, + "lowPrice": 5676.52, + "volume": 89808.86, + "changeRate": -1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25053, + "variety": "黄金", + "tradeDate": "2026-04-02 00:29:59", + "openPrice": 464.86, + "closePrice": 464.07, + "highPrice": 465.18, + "lowPrice": 463.52, + "volume": 20281.81, + "changeRate": -2.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24411, + "variety": "原油", + "tradeDate": "2026-04-02 00:29:44", + "openPrice": 82.55, + "closePrice": 83.25, + "highPrice": 84.33, + "lowPrice": 82.05, + "volume": 64327.09, + "changeRate": 2.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23769, + "variety": "白银", + "tradeDate": "2026-04-02 00:29:42", + "openPrice": 5680.81, + "closePrice": 5680.31, + "highPrice": 5681.22, + "lowPrice": 5679.46, + "volume": 59111.78, + "changeRate": 2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23127, + "variety": "黄金", + "tradeDate": "2026-04-02 00:29:40", + "openPrice": 468.41, + "closePrice": 468, + "highPrice": 470.32, + "lowPrice": 467.46, + "volume": 24405.85, + "changeRate": 1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22485, + "variety": "原油", + "tradeDate": "2026-04-02 00:28:14", + "openPrice": 85.02, + "closePrice": 84.48, + "highPrice": 86.29, + "lowPrice": 82.84, + "volume": 86974.98, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20559, + "variety": "原油", + "tradeDate": "2026-04-02 00:28:13", + "openPrice": 84.05, + "closePrice": 83.2, + "highPrice": 84.59, + "lowPrice": 82.47, + "volume": 41400.79, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21843, + "variety": "白银", + "tradeDate": "2026-04-02 00:28:12", + "openPrice": 5904.62, + "closePrice": 5903.83, + "highPrice": 5905.39, + "lowPrice": 5902.42, + "volume": 22222.91, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19917, + "variety": "白银", + "tradeDate": "2026-04-02 00:28:10", + "openPrice": 5755.6, + "closePrice": 5754.96, + "highPrice": 5755.73, + "lowPrice": 5754.67, + "volume": 85646.65, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21201, + "variety": "黄金", + "tradeDate": "2026-04-02 00:28:10", + "openPrice": 466.56, + "closePrice": 466.97, + "highPrice": 467.72, + "lowPrice": 465.02, + "volume": 108826.12, + "changeRate": 1.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19275, + "variety": "黄金", + "tradeDate": "2026-04-02 00:28:08", + "openPrice": 463.93, + "closePrice": 463.46, + "highPrice": 465.76, + "lowPrice": 461.6, + "volume": 95134.02, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18633, + "variety": "原油", + "tradeDate": "2026-04-02 00:27:55", + "openPrice": 82.38, + "closePrice": 82.21, + "highPrice": 82.77, + "lowPrice": 80.53, + "volume": 34696.35, + "changeRate": 0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16707, + "variety": "原油", + "tradeDate": "2026-04-02 00:27:53", + "openPrice": 85.46, + "closePrice": 85.24, + "highPrice": 86.39, + "lowPrice": 84.07, + "volume": 81466.43, + "changeRate": -1.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17991, + "variety": "白银", + "tradeDate": "2026-04-02 00:27:53", + "openPrice": 5847.61, + "closePrice": 5847.52, + "highPrice": 5848.05, + "lowPrice": 5845.9, + "volume": 94991.26, + "changeRate": 2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16065, + "variety": "白银", + "tradeDate": "2026-04-02 00:27:51", + "openPrice": 5674.99, + "closePrice": 5674.04, + "highPrice": 5676.63, + "lowPrice": 5672.59, + "volume": 61764.43, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17349, + "variety": "黄金", + "tradeDate": "2026-04-02 00:27:51", + "openPrice": 450.32, + "closePrice": 450.89, + "highPrice": 451.87, + "lowPrice": 450.05, + "volume": 86783.83, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15423, + "variety": "黄金", + "tradeDate": "2026-04-02 00:27:49", + "openPrice": 466.52, + "closePrice": 466.23, + "highPrice": 467.72, + "lowPrice": 465.01, + "volume": 91171.49, + "changeRate": 1.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14780, + "variety": "原油", + "tradeDate": "2026-04-01 23:01:40", + "openPrice": 83.64, + "closePrice": 83.86, + "highPrice": 85.41, + "lowPrice": 83.24, + "volume": 36889.77, + "changeRate": 1.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14137, + "variety": "白银", + "tradeDate": "2026-04-01 23:01:38", + "openPrice": 5892.68, + "closePrice": 5892.99, + "highPrice": 5894.77, + "lowPrice": 5892.05, + "volume": 84357.17, + "changeRate": -1.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13494, + "variety": "黄金", + "tradeDate": "2026-04-01 23:01:36", + "openPrice": 456.41, + "closePrice": 457.21, + "highPrice": 457.66, + "lowPrice": 454.55, + "volume": 75585.57, + "changeRate": 1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12851, + "variety": "原油", + "tradeDate": "2026-04-01 22:54:39", + "openPrice": 83.13, + "closePrice": 82.37, + "highPrice": 83.95, + "lowPrice": 82.04, + "volume": 62136.41, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12208, + "variety": "白银", + "tradeDate": "2026-04-01 22:54:36", + "openPrice": 5789.29, + "closePrice": 5789.43, + "highPrice": 5789.96, + "lowPrice": 5787.73, + "volume": 10758.59, + "changeRate": -2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11565, + "variety": "黄金", + "tradeDate": "2026-04-01 22:54:34", + "openPrice": 452.05, + "closePrice": 451.43, + "highPrice": 452.65, + "lowPrice": 451.11, + "volume": 29687.21, + "changeRate": 2.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10922, + "variety": "原油", + "tradeDate": "2026-04-01 22:54:05", + "openPrice": 85.73, + "closePrice": 85.36, + "highPrice": 86.47, + "lowPrice": 84.16, + "volume": 63515.5, + "changeRate": -1.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10279, + "variety": "白银", + "tradeDate": "2026-04-01 22:54:03", + "openPrice": 5753.79, + "closePrice": 5753.45, + "highPrice": 5754.06, + "lowPrice": 5752.6, + "volume": 84064.37, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9636, + "variety": "黄金", + "tradeDate": "2026-04-01 22:54:00", + "openPrice": 460.18, + "closePrice": 460.43, + "highPrice": 460.98, + "lowPrice": 459.2, + "volume": 72908.61, + "changeRate": -2.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8993, + "variety": "原油", + "tradeDate": "2026-04-01 22:44:28", + "openPrice": 75.92, + "closePrice": 75.49, + "highPrice": 76.24, + "lowPrice": 74.07, + "volume": 83163.15, + "changeRate": 2.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8778, + "variety": "白银", + "tradeDate": "2026-04-01 22:44:25", + "openPrice": 5880.92, + "closePrice": 5880.59, + "highPrice": 5881.27, + "lowPrice": 5880.34, + "volume": 11976.61, + "changeRate": 1.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8563, + "variety": "黄金", + "tradeDate": "2026-04-01 22:44:23", + "openPrice": 454.72, + "closePrice": 454.7, + "highPrice": 456.26, + "lowPrice": 453.11, + "volume": 76594.54, + "changeRate": -2.09, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8348, + "variety": "原油", + "tradeDate": "2026-04-01 21:55:34", + "openPrice": 76.83, + "closePrice": 75.86, + "highPrice": 77.27, + "lowPrice": 75.33, + "volume": 64684.1, + "changeRate": 0.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8133, + "variety": "白银", + "tradeDate": "2026-04-01 21:55:32", + "openPrice": 5703.96, + "closePrice": 5704.9, + "highPrice": 5706.48, + "lowPrice": 5703.1, + "volume": 79113.13, + "changeRate": 0.28, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7918, + "variety": "黄金", + "tradeDate": "2026-04-01 21:55:29", + "openPrice": 445.47, + "closePrice": 446.07, + "highPrice": 447.95, + "lowPrice": 444.38, + "volume": 32560.17, + "changeRate": -1.88, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7703, + "variety": "原油", + "tradeDate": "2026-04-01 21:07:31", + "openPrice": 75.41, + "closePrice": 75.92, + "highPrice": 77.66, + "lowPrice": 74.4, + "volume": 103376.86, + "changeRate": 2.04, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7488, + "variety": "白银", + "tradeDate": "2026-04-01 21:07:28", + "openPrice": 5929.84, + "closePrice": 5928.88, + "highPrice": 5930.9, + "lowPrice": 5927.9, + "volume": 65261.37, + "changeRate": 2.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7273, + "variety": "黄金", + "tradeDate": "2026-04-01 21:07:26", + "openPrice": 458.49, + "closePrice": 458.63, + "highPrice": 458.84, + "lowPrice": 458.12, + "volume": 42401.84, + "changeRate": 2.72, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7058, + "variety": "原油", + "tradeDate": "2026-04-01 21:01:12", + "openPrice": 77.29, + "closePrice": 77.04, + "highPrice": 77.61, + "lowPrice": 76.45, + "volume": 68613.11, + "changeRate": -2.52, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6843, + "variety": "白银", + "tradeDate": "2026-04-01 21:01:10", + "openPrice": 5811.28, + "closePrice": 5810.76, + "highPrice": 5811.4, + "lowPrice": 5808.91, + "volume": 91772.38, + "changeRate": 1.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6628, + "variety": "黄金", + "tradeDate": "2026-04-01 21:01:08", + "openPrice": 451.49, + "closePrice": 451, + "highPrice": 451.76, + "lowPrice": 449.7, + "volume": 56986.86, + "changeRate": -2.6, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6413, + "variety": "原油", + "tradeDate": "2026-04-01 21:00:34", + "openPrice": 76.25, + "closePrice": 77.09, + "highPrice": 77.54, + "lowPrice": 75.66, + "volume": 60954.37, + "changeRate": 1.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6198, + "variety": "白银", + "tradeDate": "2026-04-01 21:00:32", + "openPrice": 5741.8, + "closePrice": 5741.97, + "highPrice": 5743.52, + "lowPrice": 5740.91, + "volume": 58485.02, + "changeRate": -2.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5983, + "variety": "黄金", + "tradeDate": "2026-04-01 21:00:29", + "openPrice": 460.16, + "closePrice": 460.88, + "highPrice": 462.49, + "lowPrice": 458.5, + "volume": 29314.97, + "changeRate": -2.36, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5768, + "variety": "原油", + "tradeDate": "2026-04-01 20:58:41", + "openPrice": 75.38, + "closePrice": 75.15, + "highPrice": 75.75, + "lowPrice": 75.03, + "volume": 75072.73, + "changeRate": -2.77, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5553, + "variety": "白银", + "tradeDate": "2026-04-01 20:58:39", + "openPrice": 5864.34, + "closePrice": 5865.09, + "highPrice": 5866.04, + "lowPrice": 5863.62, + "volume": 100631.29, + "changeRate": 1.79, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5338, + "variety": "黄金", + "tradeDate": "2026-04-01 20:58:36", + "openPrice": 444.39, + "closePrice": 444.15, + "highPrice": 446.23, + "lowPrice": 443.81, + "volume": 39610.92, + "changeRate": -2.24, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5123, + "variety": "原油", + "tradeDate": "2026-04-01 20:45:17", + "openPrice": 78.8, + "closePrice": 78.17, + "highPrice": 80.06, + "lowPrice": 77.43, + "volume": 61220.79, + "changeRate": 1.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4908, + "variety": "白银", + "tradeDate": "2026-04-01 20:45:15", + "openPrice": 5909.04, + "closePrice": 5909.86, + "highPrice": 5910.09, + "lowPrice": 5907.81, + "volume": 41170.26, + "changeRate": -0.79, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4693, + "variety": "黄金", + "tradeDate": "2026-04-01 20:45:13", + "openPrice": 454.78, + "closePrice": 454.1, + "highPrice": 455.32, + "lowPrice": 452.56, + "volume": 21208.3, + "changeRate": -2.95, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4478, + "variety": "原油", + "tradeDate": "2026-04-01 20:44:43", + "openPrice": 76.38, + "closePrice": 76.03, + "highPrice": 78.21, + "lowPrice": 74.27, + "volume": 101402.36, + "changeRate": 2.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4263, + "variety": "白银", + "tradeDate": "2026-04-01 20:44:41", + "openPrice": 5670.38, + "closePrice": 5669.58, + "highPrice": 5670.98, + "lowPrice": 5667.93, + "volume": 46993.71, + "changeRate": -0.34, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4048, + "variety": "黄金", + "tradeDate": "2026-04-01 20:44:38", + "openPrice": 451.33, + "closePrice": 450.87, + "highPrice": 452.91, + "lowPrice": 450.11, + "volume": 91698.18, + "changeRate": 2.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3833, + "variety": "原油", + "tradeDate": "2026-04-01 20:18:32", + "openPrice": 78.7, + "closePrice": 78.81, + "highPrice": 79.36, + "lowPrice": 78.07, + "volume": 20783.89, + "changeRate": 2.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3618, + "variety": "白银", + "tradeDate": "2026-04-01 20:18:30", + "openPrice": 5865.23, + "closePrice": 5866.15, + "highPrice": 5866.29, + "lowPrice": 5865.08, + "volume": 51603.62, + "changeRate": 1.2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3403, + "variety": "黄金", + "tradeDate": "2026-04-01 20:18:27", + "openPrice": 448.39, + "closePrice": 448.48, + "highPrice": 450.15, + "lowPrice": 446.56, + "volume": 30646.58, + "changeRate": -2.58, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3188, + "variety": "原油", + "tradeDate": "2026-04-01 20:09:57", + "openPrice": 78.05, + "closePrice": 77.44, + "highPrice": 78.47, + "lowPrice": 76.53, + "volume": 99279.41, + "changeRate": -0.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2973, + "variety": "白银", + "tradeDate": "2026-04-01 20:09:55", + "openPrice": 5674.29, + "closePrice": 5673.43, + "highPrice": 5676.25, + "lowPrice": 5672.58, + "volume": 68353.19, + "changeRate": 2.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2758, + "variety": "黄金", + "tradeDate": "2026-04-01 20:09:53", + "openPrice": 457.3, + "closePrice": 457.02, + "highPrice": 457.83, + "lowPrice": 456.69, + "volume": 104767.18, + "changeRate": 0.33, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2543, + "variety": "原油", + "tradeDate": "2026-04-01 20:02:20", + "openPrice": 77.88, + "closePrice": 77.66, + "highPrice": 79.81, + "lowPrice": 76.86, + "volume": 67712.93, + "changeRate": -2.13, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2328, + "variety": "白银", + "tradeDate": "2026-04-01 20:02:18", + "openPrice": 5662.06, + "closePrice": 5663.06, + "highPrice": 5664.71, + "lowPrice": 5660.5, + "volume": 74508.16, + "changeRate": 3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2113, + "variety": "黄金", + "tradeDate": "2026-04-01 20:02:15", + "openPrice": 455.93, + "closePrice": 456.46, + "highPrice": 457.85, + "lowPrice": 454.26, + "volume": 89050.67, + "changeRate": 0.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1899, + "variety": "原油", + "tradeDate": "2026-04-01 15:22:09", + "openPrice": 78.42, + "closePrice": 77.71, + "highPrice": 79.43, + "lowPrice": 76.06, + "volume": 99756.77, + "changeRate": 2.55, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1835, + "variety": "白银", + "tradeDate": "2026-04-01 15:22:06", + "openPrice": 5927.53, + "closePrice": 5928.48, + "highPrice": 5929.14, + "lowPrice": 5926.88, + "volume": 72461.57, + "changeRate": 2.63, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1771, + "variety": "黄金", + "tradeDate": "2026-04-01 15:22:04", + "openPrice": 454.22, + "closePrice": 454.49, + "highPrice": 455.92, + "lowPrice": 453.82, + "volume": 108498.94, + "changeRate": 1.71, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1707, + "variety": "原油", + "tradeDate": "2026-04-01 14:11:47", + "openPrice": 77.68, + "closePrice": 76.73, + "highPrice": 78.6, + "lowPrice": 76.41, + "volume": 97989.11, + "changeRate": -1.55, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1663, + "variety": "白银", + "tradeDate": "2026-04-01 14:11:45", + "openPrice": 5803.24, + "closePrice": 5803.28, + "highPrice": 5803.46, + "lowPrice": 5802.64, + "volume": 33095.14, + "changeRate": 1.77, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1619, + "variety": "黄金", + "tradeDate": "2026-04-01 14:11:43", + "openPrice": 441.02, + "closePrice": 440.51, + "highPrice": 441.28, + "lowPrice": 440.08, + "volume": 92279.2, + "changeRate": -1.23, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1575, + "variety": "原油", + "tradeDate": "2026-04-01 11:33:41", + "openPrice": 74.12, + "closePrice": 74.56, + "highPrice": 75.58, + "lowPrice": 73.31, + "volume": 37786.92, + "changeRate": 2.04, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1531, + "variety": "白银", + "tradeDate": "2026-04-01 11:33:38", + "openPrice": 5693.74, + "closePrice": 5693.48, + "highPrice": 5695.73, + "lowPrice": 5692.42, + "volume": 69955.9, + "changeRate": -0.45, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1487, + "variety": "黄金", + "tradeDate": "2026-04-01 11:33:36", + "openPrice": 440.49, + "closePrice": 440.64, + "highPrice": 441.56, + "lowPrice": 440.35, + "volume": 70292.57, + "changeRate": 1.03, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1443, + "variety": "原油", + "tradeDate": "2026-04-01 11:23:02", + "openPrice": 81.83, + "closePrice": 82.67, + "highPrice": 83.96, + "lowPrice": 79.88, + "volume": 76878.17, + "changeRate": -0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1014, + "variety": "白银", + "tradeDate": "2026-04-01 11:23:00", + "openPrice": 5765.09, + "closePrice": 5764.47, + "highPrice": 5765.67, + "lowPrice": 5762.75, + "volume": 97185.79, + "changeRate": -0.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 585, + "variety": "黄金", + "tradeDate": "2026-04-01 11:22:58", + "openPrice": 456.57, + "closePrice": 457.45, + "highPrice": 458.3, + "lowPrice": 455.52, + "volume": 72036.51, + "changeRate": 0.3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 156, + "variety": "原油", + "tradeDate": "2026-04-01 11:17:46", + "openPrice": 75.76, + "closePrice": 76.67, + "highPrice": 77.92, + "lowPrice": 74.41, + "volume": 51848.05, + "changeRate": -0.77, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 92, + "variety": "白银", + "tradeDate": "2026-04-01 11:17:44", + "openPrice": 5940.69, + "closePrice": 5941.17, + "highPrice": 5941.58, + "lowPrice": 5940.1, + "volume": 64584.76, + "changeRate": -0.53, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28, + "variety": "黄金", + "tradeDate": "2026-04-01 11:17:41", + "openPrice": 444.58, + "closePrice": 445.3, + "highPrice": 446.93, + "lowPrice": 442.88, + "volume": 83436.89, + "changeRate": 0.45, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28262, + "variety": "原油", + "tradeDate": "2026-04-01 00:36:22", + "openPrice": 86.63, + "closePrice": 85.7, + "highPrice": 88.56, + "lowPrice": 84.06, + "volume": 26449.97, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27620, + "variety": "白银", + "tradeDate": "2026-04-01 00:36:19", + "openPrice": 5857.14, + "closePrice": 5857.21, + "highPrice": 5859.17, + "lowPrice": 5856.58, + "volume": 37717.27, + "changeRate": 1.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26978, + "variety": "黄金", + "tradeDate": "2026-04-01 00:36:17", + "openPrice": 459.38, + "closePrice": 459.29, + "highPrice": 460.73, + "lowPrice": 457.56, + "volume": 25923.3, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26336, + "variety": "原油", + "tradeDate": "2026-04-01 00:30:03", + "openPrice": 83.38, + "closePrice": 82.44, + "highPrice": 84.51, + "lowPrice": 81.41, + "volume": 103815.22, + "changeRate": -1.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25694, + "variety": "白银", + "tradeDate": "2026-04-01 00:30:01", + "openPrice": 5818.97, + "closePrice": 5819.67, + "highPrice": 5820.5, + "lowPrice": 5818.87, + "volume": 92015.77, + "changeRate": -1.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25052, + "variety": "黄金", + "tradeDate": "2026-04-01 00:29:59", + "openPrice": 461.28, + "closePrice": 460.63, + "highPrice": 461.5, + "lowPrice": 459.45, + "volume": 66634.87, + "changeRate": 2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24410, + "variety": "原油", + "tradeDate": "2026-04-01 00:29:44", + "openPrice": 82.58, + "closePrice": 82.23, + "highPrice": 84.51, + "lowPrice": 80.85, + "volume": 49537.92, + "changeRate": 1.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23768, + "variety": "白银", + "tradeDate": "2026-04-01 00:29:42", + "openPrice": 5792.18, + "closePrice": 5792.54, + "highPrice": 5792.61, + "lowPrice": 5791.37, + "volume": 89718.33, + "changeRate": -0.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23126, + "variety": "黄金", + "tradeDate": "2026-04-01 00:29:40", + "openPrice": 456.47, + "closePrice": 456.04, + "highPrice": 457.43, + "lowPrice": 455.76, + "volume": 58721.93, + "changeRate": -0.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22484, + "variety": "原油", + "tradeDate": "2026-04-01 00:28:14", + "openPrice": 84.85, + "closePrice": 84.52, + "highPrice": 86.25, + "lowPrice": 83.1, + "volume": 80975.84, + "changeRate": -1.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20558, + "variety": "原油", + "tradeDate": "2026-04-01 00:28:13", + "openPrice": 80.73, + "closePrice": 81.26, + "highPrice": 82.03, + "lowPrice": 80.25, + "volume": 40187.23, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21842, + "variety": "白银", + "tradeDate": "2026-04-01 00:28:12", + "openPrice": 5870.71, + "closePrice": 5871.15, + "highPrice": 5871.72, + "lowPrice": 5868.85, + "volume": 88282.55, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19916, + "variety": "白银", + "tradeDate": "2026-04-01 00:28:10", + "openPrice": 5879.36, + "closePrice": 5878.71, + "highPrice": 5880.04, + "lowPrice": 5877.05, + "volume": 16650.4, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21200, + "variety": "黄金", + "tradeDate": "2026-04-01 00:28:10", + "openPrice": 453.81, + "closePrice": 454.09, + "highPrice": 455.35, + "lowPrice": 451.93, + "volume": 68214.46, + "changeRate": 2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19274, + "variety": "黄金", + "tradeDate": "2026-04-01 00:28:08", + "openPrice": 456.5, + "closePrice": 455.52, + "highPrice": 457.35, + "lowPrice": 454.66, + "volume": 64470.66, + "changeRate": 0.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18632, + "variety": "原油", + "tradeDate": "2026-04-01 00:27:55", + "openPrice": 85.66, + "closePrice": 85.6, + "highPrice": 86.12, + "lowPrice": 84.52, + "volume": 64345.18, + "changeRate": 2.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16706, + "variety": "原油", + "tradeDate": "2026-04-01 00:27:53", + "openPrice": 84.86, + "closePrice": 84.18, + "highPrice": 85.05, + "lowPrice": 82.25, + "volume": 77652.99, + "changeRate": -2.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17990, + "variety": "白银", + "tradeDate": "2026-04-01 00:27:53", + "openPrice": 5803.14, + "closePrice": 5803.63, + "highPrice": 5803.69, + "lowPrice": 5802.38, + "volume": 37943.23, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16064, + "variety": "白银", + "tradeDate": "2026-04-01 00:27:51", + "openPrice": 5882.11, + "closePrice": 5882.21, + "highPrice": 5883.36, + "lowPrice": 5881.36, + "volume": 13513.59, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17348, + "variety": "黄金", + "tradeDate": "2026-04-01 00:27:51", + "openPrice": 468.28, + "closePrice": 467.72, + "highPrice": 468.44, + "lowPrice": 466.47, + "volume": 105623.29, + "changeRate": -1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15422, + "variety": "黄金", + "tradeDate": "2026-04-01 00:27:49", + "openPrice": 456.85, + "closePrice": 456.89, + "highPrice": 457.57, + "lowPrice": 455.47, + "volume": 91743.32, + "changeRate": -1.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14779, + "variety": "原油", + "tradeDate": "2026-03-31 23:01:40", + "openPrice": 83.49, + "closePrice": 82.78, + "highPrice": 83.72, + "lowPrice": 82.57, + "volume": 34045.57, + "changeRate": 2.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14136, + "variety": "白银", + "tradeDate": "2026-03-31 23:01:38", + "openPrice": 5664.39, + "closePrice": 5665.02, + "highPrice": 5665.04, + "lowPrice": 5664.02, + "volume": 89761.08, + "changeRate": -0.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13493, + "variety": "黄金", + "tradeDate": "2026-03-31 23:01:36", + "openPrice": 450.46, + "closePrice": 449.5, + "highPrice": 450.64, + "lowPrice": 448.17, + "volume": 104881.97, + "changeRate": -2.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12850, + "variety": "原油", + "tradeDate": "2026-03-31 22:54:39", + "openPrice": 86.41, + "closePrice": 85.43, + "highPrice": 88.06, + "lowPrice": 83.87, + "volume": 47455.07, + "changeRate": -1.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12207, + "variety": "白银", + "tradeDate": "2026-03-31 22:54:36", + "openPrice": 5933.65, + "closePrice": 5932.79, + "highPrice": 5934.33, + "lowPrice": 5932.25, + "volume": 33064.71, + "changeRate": 2.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11564, + "variety": "黄金", + "tradeDate": "2026-03-31 22:54:34", + "openPrice": 463.03, + "closePrice": 463.38, + "highPrice": 464.75, + "lowPrice": 462.55, + "volume": 67158.11, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10921, + "variety": "原油", + "tradeDate": "2026-03-31 22:54:05", + "openPrice": 85.97, + "closePrice": 85.68, + "highPrice": 86.33, + "lowPrice": 85.24, + "volume": 57010.57, + "changeRate": 0.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10278, + "variety": "白银", + "tradeDate": "2026-03-31 22:54:03", + "openPrice": 5696.77, + "closePrice": 5696.22, + "highPrice": 5697.41, + "lowPrice": 5695.39, + "volume": 31744.29, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9635, + "variety": "黄金", + "tradeDate": "2026-03-31 22:54:00", + "openPrice": 458.14, + "closePrice": 458.14, + "highPrice": 458.21, + "lowPrice": 457.15, + "volume": 80564.4, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8992, + "variety": "原油", + "tradeDate": "2026-03-31 22:44:28", + "openPrice": 77.55, + "closePrice": 76.87, + "highPrice": 78.8, + "lowPrice": 74.99, + "volume": 100584.63, + "changeRate": 0.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8777, + "variety": "白银", + "tradeDate": "2026-03-31 22:44:25", + "openPrice": 5749.1, + "closePrice": 5749.95, + "highPrice": 5750.84, + "lowPrice": 5747.92, + "volume": 44595.85, + "changeRate": -0.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8562, + "variety": "黄金", + "tradeDate": "2026-03-31 22:44:23", + "openPrice": 462.09, + "closePrice": 461.79, + "highPrice": 462.53, + "lowPrice": 460.44, + "volume": 102615.04, + "changeRate": -1.2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8347, + "variety": "原油", + "tradeDate": "2026-03-31 21:55:34", + "openPrice": 75.91, + "closePrice": 76.18, + "highPrice": 76.65, + "lowPrice": 75.77, + "volume": 105510.17, + "changeRate": 0.19, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8132, + "variety": "白银", + "tradeDate": "2026-03-31 21:55:32", + "openPrice": 5839.57, + "closePrice": 5838.83, + "highPrice": 5840.22, + "lowPrice": 5836.97, + "volume": 17919.47, + "changeRate": -1.62, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7917, + "variety": "黄金", + "tradeDate": "2026-03-31 21:55:29", + "openPrice": 446.57, + "closePrice": 446.65, + "highPrice": 446.78, + "lowPrice": 445.72, + "volume": 58082.98, + "changeRate": -2.25, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7702, + "variety": "原油", + "tradeDate": "2026-03-31 21:07:31", + "openPrice": 76.29, + "closePrice": 77.18, + "highPrice": 77.91, + "lowPrice": 75.11, + "volume": 23935.15, + "changeRate": 2.62, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7487, + "variety": "白银", + "tradeDate": "2026-03-31 21:07:28", + "openPrice": 5914.64, + "closePrice": 5914.12, + "highPrice": 5915.86, + "lowPrice": 5913.05, + "volume": 106051.73, + "changeRate": 1.72, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7272, + "variety": "黄金", + "tradeDate": "2026-03-31 21:07:26", + "openPrice": 445.31, + "closePrice": 444.35, + "highPrice": 446.52, + "lowPrice": 442.41, + "volume": 54310.19, + "changeRate": 2.07, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7057, + "variety": "原油", + "tradeDate": "2026-03-31 21:01:12", + "openPrice": 78.92, + "closePrice": 78.13, + "highPrice": 79.16, + "lowPrice": 76.25, + "volume": 61036.67, + "changeRate": -0.7, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6842, + "variety": "白银", + "tradeDate": "2026-03-31 21:01:10", + "openPrice": 5840.01, + "closePrice": 5840.24, + "highPrice": 5841.46, + "lowPrice": 5838.73, + "volume": 48216.21, + "changeRate": 2.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6627, + "variety": "黄金", + "tradeDate": "2026-03-31 21:01:08", + "openPrice": 456.72, + "closePrice": 457.51, + "highPrice": 458.23, + "lowPrice": 455.99, + "volume": 107090.72, + "changeRate": -0.19, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6412, + "variety": "原油", + "tradeDate": "2026-03-31 21:00:34", + "openPrice": 78.27, + "closePrice": 78.24, + "highPrice": 79.47, + "lowPrice": 77.7, + "volume": 11643.55, + "changeRate": 2.99, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6197, + "variety": "白银", + "tradeDate": "2026-03-31 21:00:32", + "openPrice": 5658.94, + "closePrice": 5659.91, + "highPrice": 5660.7, + "lowPrice": 5658.6, + "volume": 32019.67, + "changeRate": -1.68, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5982, + "variety": "黄金", + "tradeDate": "2026-03-31 21:00:29", + "openPrice": 444.83, + "closePrice": 445.69, + "highPrice": 445.95, + "lowPrice": 444.35, + "volume": 99383.69, + "changeRate": 2.98, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5767, + "variety": "原油", + "tradeDate": "2026-03-31 20:58:41", + "openPrice": 79.7, + "closePrice": 79.91, + "highPrice": 80.87, + "lowPrice": 77.78, + "volume": 13071.48, + "changeRate": -0.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5552, + "variety": "白银", + "tradeDate": "2026-03-31 20:58:39", + "openPrice": 5794.59, + "closePrice": 5794.73, + "highPrice": 5795.51, + "lowPrice": 5793.87, + "volume": 29275.32, + "changeRate": -2.28, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5337, + "variety": "黄金", + "tradeDate": "2026-03-31 20:58:36", + "openPrice": 454.49, + "closePrice": 455.11, + "highPrice": 456.87, + "lowPrice": 453.31, + "volume": 88870.18, + "changeRate": 1.65, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5122, + "variety": "原油", + "tradeDate": "2026-03-31 20:45:17", + "openPrice": 79.4, + "closePrice": 79.75, + "highPrice": 79.77, + "lowPrice": 79.04, + "volume": 80398.99, + "changeRate": -0.67, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4907, + "variety": "白银", + "tradeDate": "2026-03-31 20:45:15", + "openPrice": 5814.66, + "closePrice": 5813.72, + "highPrice": 5816.24, + "lowPrice": 5812.4, + "volume": 104426.28, + "changeRate": -1.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4692, + "variety": "黄金", + "tradeDate": "2026-03-31 20:45:13", + "openPrice": 455.8, + "closePrice": 455.21, + "highPrice": 457.63, + "lowPrice": 453.25, + "volume": 96300.3, + "changeRate": 1.62, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4477, + "variety": "原油", + "tradeDate": "2026-03-31 20:44:43", + "openPrice": 79.05, + "closePrice": 78.71, + "highPrice": 79.32, + "lowPrice": 78.35, + "volume": 94323.46, + "changeRate": -2.18, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4262, + "variety": "白银", + "tradeDate": "2026-03-31 20:44:41", + "openPrice": 5700.85, + "closePrice": 5701.24, + "highPrice": 5701.29, + "lowPrice": 5700.59, + "volume": 85087.83, + "changeRate": -0.48, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4047, + "variety": "黄金", + "tradeDate": "2026-03-31 20:44:38", + "openPrice": 448.27, + "closePrice": 448.62, + "highPrice": 449.13, + "lowPrice": 447.98, + "volume": 92843.29, + "changeRate": -0.36, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3832, + "variety": "原油", + "tradeDate": "2026-03-31 20:18:32", + "openPrice": 78.42, + "closePrice": 77.85, + "highPrice": 78.93, + "lowPrice": 76.31, + "volume": 66024.2, + "changeRate": 2.07, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3617, + "variety": "白银", + "tradeDate": "2026-03-31 20:18:30", + "openPrice": 5835.14, + "closePrice": 5834.31, + "highPrice": 5835.41, + "lowPrice": 5833.06, + "volume": 87896.29, + "changeRate": 2.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3402, + "variety": "黄金", + "tradeDate": "2026-03-31 20:18:27", + "openPrice": 448.09, + "closePrice": 448.36, + "highPrice": 449.18, + "lowPrice": 446.94, + "volume": 43197.18, + "changeRate": 0.98, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3187, + "variety": "原油", + "tradeDate": "2026-03-31 20:09:57", + "openPrice": 77.62, + "closePrice": 78.33, + "highPrice": 79.52, + "lowPrice": 76.1, + "volume": 99879.17, + "changeRate": 1.77, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2972, + "variety": "白银", + "tradeDate": "2026-03-31 20:09:55", + "openPrice": 5818.27, + "closePrice": 5817.48, + "highPrice": 5819.31, + "lowPrice": 5816.92, + "volume": 39504.65, + "changeRate": -1.29, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2757, + "variety": "黄金", + "tradeDate": "2026-03-31 20:09:53", + "openPrice": 451.6, + "closePrice": 452.16, + "highPrice": 453.74, + "lowPrice": 450.58, + "volume": 95034.28, + "changeRate": -1.06, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2542, + "variety": "原油", + "tradeDate": "2026-03-31 20:02:20", + "openPrice": 74.64, + "closePrice": 75.05, + "highPrice": 75.14, + "lowPrice": 74.37, + "volume": 43021.71, + "changeRate": -0.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2327, + "variety": "白银", + "tradeDate": "2026-03-31 20:02:18", + "openPrice": 5926.5, + "closePrice": 5926.07, + "highPrice": 5928.09, + "lowPrice": 5925.37, + "volume": 90283.54, + "changeRate": 0.01, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2112, + "variety": "黄金", + "tradeDate": "2026-03-31 20:02:15", + "openPrice": 459.72, + "closePrice": 460.69, + "highPrice": 461.07, + "lowPrice": 459.06, + "volume": 53496.05, + "changeRate": -1.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1898, + "variety": "原油", + "tradeDate": "2026-03-31 15:22:09", + "openPrice": 74.76, + "closePrice": 73.84, + "highPrice": 75.48, + "lowPrice": 73.29, + "volume": 13556.89, + "changeRate": -1.53, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1834, + "variety": "白银", + "tradeDate": "2026-03-31 15:22:06", + "openPrice": 5684.73, + "closePrice": 5683.99, + "highPrice": 5686.1, + "lowPrice": 5683.72, + "volume": 44046.13, + "changeRate": -2.33, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1770, + "variety": "黄金", + "tradeDate": "2026-03-31 15:22:04", + "openPrice": 448.02, + "closePrice": 448.73, + "highPrice": 449.81, + "lowPrice": 446.61, + "volume": 96615.26, + "changeRate": 1.03, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1706, + "variety": "原油", + "tradeDate": "2026-03-31 14:11:47", + "openPrice": 73.94, + "closePrice": 74.15, + "highPrice": 76.01, + "lowPrice": 72.52, + "volume": 76825.13, + "changeRate": -1.08, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1662, + "variety": "白银", + "tradeDate": "2026-03-31 14:11:45", + "openPrice": 5707.05, + "closePrice": 5707.04, + "highPrice": 5708.88, + "lowPrice": 5706.38, + "volume": 54754.34, + "changeRate": 0.23, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1618, + "variety": "黄金", + "tradeDate": "2026-03-31 14:11:43", + "openPrice": 440.24, + "closePrice": 440.24, + "highPrice": 440.45, + "lowPrice": 439.51, + "volume": 108277.85, + "changeRate": 1.2, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1574, + "variety": "原油", + "tradeDate": "2026-03-31 11:33:41", + "openPrice": 72.07, + "closePrice": 72.84, + "highPrice": 74.65, + "lowPrice": 71.11, + "volume": 58892.19, + "changeRate": 0.94, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1530, + "variety": "白银", + "tradeDate": "2026-03-31 11:33:38", + "openPrice": 5820.26, + "closePrice": 5819.48, + "highPrice": 5820.56, + "lowPrice": 5819.16, + "volume": 31229.4, + "changeRate": -1.7, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1486, + "variety": "黄金", + "tradeDate": "2026-03-31 11:33:36", + "openPrice": 443.81, + "closePrice": 443.48, + "highPrice": 444.67, + "lowPrice": 443.19, + "volume": 10872.72, + "changeRate": 1.02, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1442, + "variety": "原油", + "tradeDate": "2026-03-31 11:23:02", + "openPrice": 79.52, + "closePrice": 80.07, + "highPrice": 80.7, + "lowPrice": 79.07, + "volume": 30990.41, + "changeRate": -1.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1013, + "variety": "白银", + "tradeDate": "2026-03-31 11:23:00", + "openPrice": 5933.18, + "closePrice": 5933.66, + "highPrice": 5934.32, + "lowPrice": 5931.97, + "volume": 18297.6, + "changeRate": -0.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 584, + "variety": "黄金", + "tradeDate": "2026-03-31 11:22:58", + "openPrice": 464.02, + "closePrice": 464.16, + "highPrice": 465.22, + "lowPrice": 463.35, + "volume": 81074.57, + "changeRate": -0.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 155, + "variety": "原油", + "tradeDate": "2026-03-31 11:17:46", + "openPrice": 74.16, + "closePrice": 73.16, + "highPrice": 74.58, + "lowPrice": 72.2, + "volume": 53097.3, + "changeRate": -1.12, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 91, + "variety": "白银", + "tradeDate": "2026-03-31 11:17:44", + "openPrice": 5765.27, + "closePrice": 5766.15, + "highPrice": 5766.67, + "lowPrice": 5764.18, + "volume": 106685.83, + "changeRate": -0.61, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 27, + "variety": "黄金", + "tradeDate": "2026-03-31 11:17:41", + "openPrice": 442.53, + "closePrice": 443.44, + "highPrice": 444.35, + "lowPrice": 442.33, + "volume": 65978.43, + "changeRate": -0.08, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28261, + "variety": "原油", + "tradeDate": "2026-03-31 00:36:22", + "openPrice": 82, + "closePrice": 81.66, + "highPrice": 83.89, + "lowPrice": 81.3, + "volume": 83293.39, + "changeRate": 0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27619, + "variety": "白银", + "tradeDate": "2026-03-31 00:36:19", + "openPrice": 5889.97, + "closePrice": 5890.46, + "highPrice": 5891.03, + "lowPrice": 5888.62, + "volume": 74630.78, + "changeRate": 1.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26977, + "variety": "黄金", + "tradeDate": "2026-03-31 00:36:17", + "openPrice": 456.05, + "closePrice": 456.33, + "highPrice": 458.03, + "lowPrice": 455.81, + "volume": 103556.9, + "changeRate": 1.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26335, + "variety": "原油", + "tradeDate": "2026-03-31 00:30:03", + "openPrice": 84.39, + "closePrice": 84.53, + "highPrice": 84.81, + "lowPrice": 83.35, + "volume": 23443.21, + "changeRate": 1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25693, + "variety": "白银", + "tradeDate": "2026-03-31 00:30:01", + "openPrice": 5675.9, + "closePrice": 5676.79, + "highPrice": 5677.73, + "lowPrice": 5675.18, + "volume": 62261.08, + "changeRate": -1.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25051, + "variety": "黄金", + "tradeDate": "2026-03-31 00:29:59", + "openPrice": 459.84, + "closePrice": 460.14, + "highPrice": 461.85, + "lowPrice": 458.6, + "volume": 71459.02, + "changeRate": 0.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24409, + "variety": "原油", + "tradeDate": "2026-03-31 00:29:44", + "openPrice": 84.14, + "closePrice": 84.72, + "highPrice": 85.39, + "lowPrice": 82.44, + "volume": 71803.64, + "changeRate": 2.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23767, + "variety": "白银", + "tradeDate": "2026-03-31 00:29:42", + "openPrice": 5938.14, + "closePrice": 5938.19, + "highPrice": 5938.41, + "lowPrice": 5936.96, + "volume": 19147.27, + "changeRate": -2.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23125, + "variety": "黄金", + "tradeDate": "2026-03-31 00:29:40", + "openPrice": 460.32, + "closePrice": 460.08, + "highPrice": 460.81, + "lowPrice": 458.98, + "volume": 105405.4, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22483, + "variety": "原油", + "tradeDate": "2026-03-31 00:28:14", + "openPrice": 82.1, + "closePrice": 81.31, + "highPrice": 82.54, + "lowPrice": 80.15, + "volume": 68376.22, + "changeRate": -2.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20557, + "variety": "原油", + "tradeDate": "2026-03-31 00:28:13", + "openPrice": 82.57, + "closePrice": 82.79, + "highPrice": 84.41, + "lowPrice": 81.03, + "volume": 67922.81, + "changeRate": 0.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21841, + "variety": "白银", + "tradeDate": "2026-03-31 00:28:12", + "openPrice": 5926.27, + "closePrice": 5925.77, + "highPrice": 5927.2, + "lowPrice": 5924.82, + "volume": 22365.2, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19915, + "variety": "白银", + "tradeDate": "2026-03-31 00:28:10", + "openPrice": 5803.6, + "closePrice": 5803.42, + "highPrice": 5805.46, + "lowPrice": 5802.64, + "volume": 37436.22, + "changeRate": -1.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21199, + "variety": "黄金", + "tradeDate": "2026-03-31 00:28:10", + "openPrice": 468.91, + "closePrice": 468.09, + "highPrice": 469.86, + "lowPrice": 467.58, + "volume": 38105.91, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19273, + "variety": "黄金", + "tradeDate": "2026-03-31 00:28:08", + "openPrice": 450.54, + "closePrice": 451.12, + "highPrice": 452.62, + "lowPrice": 449.11, + "volume": 73291.94, + "changeRate": -0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18631, + "variety": "原油", + "tradeDate": "2026-03-31 00:27:55", + "openPrice": 83.73, + "closePrice": 83.01, + "highPrice": 84.54, + "lowPrice": 81.99, + "volume": 51516.71, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16705, + "variety": "原油", + "tradeDate": "2026-03-31 00:27:53", + "openPrice": 86.43, + "closePrice": 85.87, + "highPrice": 87.98, + "lowPrice": 85.61, + "volume": 57851.29, + "changeRate": -1.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17989, + "variety": "白银", + "tradeDate": "2026-03-31 00:27:53", + "openPrice": 5940.81, + "closePrice": 5941.81, + "highPrice": 5942.63, + "lowPrice": 5940.77, + "volume": 12131.97, + "changeRate": -2.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16063, + "variety": "白银", + "tradeDate": "2026-03-31 00:27:51", + "openPrice": 5952.39, + "closePrice": 5952.27, + "highPrice": 5953.21, + "lowPrice": 5951.83, + "volume": 93029.73, + "changeRate": 2.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17347, + "variety": "黄金", + "tradeDate": "2026-03-31 00:27:51", + "openPrice": 464.35, + "closePrice": 464.42, + "highPrice": 465.03, + "lowPrice": 462.79, + "volume": 31877.51, + "changeRate": -1.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15421, + "variety": "黄金", + "tradeDate": "2026-03-31 00:27:49", + "openPrice": 455.98, + "closePrice": 456.39, + "highPrice": 456.73, + "lowPrice": 455.36, + "volume": 57439.24, + "changeRate": 0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14778, + "variety": "原油", + "tradeDate": "2026-03-30 23:01:40", + "openPrice": 86.35, + "closePrice": 85.82, + "highPrice": 87.21, + "lowPrice": 84.76, + "volume": 13770.12, + "changeRate": -2.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14135, + "variety": "白银", + "tradeDate": "2026-03-30 23:01:38", + "openPrice": 5780.5, + "closePrice": 5780.04, + "highPrice": 5780.95, + "lowPrice": 5779.09, + "volume": 77553.72, + "changeRate": -0.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13492, + "variety": "黄金", + "tradeDate": "2026-03-30 23:01:36", + "openPrice": 450.84, + "closePrice": 450.64, + "highPrice": 452.8, + "lowPrice": 449.16, + "volume": 42398.86, + "changeRate": 0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12849, + "variety": "原油", + "tradeDate": "2026-03-30 22:54:39", + "openPrice": 85.26, + "closePrice": 84.77, + "highPrice": 87, + "lowPrice": 83.78, + "volume": 56729.15, + "changeRate": -0.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12206, + "variety": "白银", + "tradeDate": "2026-03-30 22:54:36", + "openPrice": 5675.01, + "closePrice": 5674.05, + "highPrice": 5676.78, + "lowPrice": 5672.96, + "volume": 97039.02, + "changeRate": 1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11563, + "variety": "黄金", + "tradeDate": "2026-03-30 22:54:34", + "openPrice": 466.38, + "closePrice": 466.55, + "highPrice": 466.91, + "lowPrice": 465.16, + "volume": 74166.5, + "changeRate": 0.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10920, + "variety": "原油", + "tradeDate": "2026-03-30 22:54:05", + "openPrice": 82.21, + "closePrice": 81.62, + "highPrice": 84.14, + "lowPrice": 81.43, + "volume": 66816.63, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10277, + "variety": "白银", + "tradeDate": "2026-03-30 22:54:03", + "openPrice": 5835.98, + "closePrice": 5835.43, + "highPrice": 5837.46, + "lowPrice": 5834.78, + "volume": 58485.7, + "changeRate": 1.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9634, + "variety": "黄金", + "tradeDate": "2026-03-30 22:54:00", + "openPrice": 455, + "closePrice": 455.03, + "highPrice": 455.87, + "lowPrice": 453.34, + "volume": 65831.56, + "changeRate": 0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8991, + "variety": "原油", + "tradeDate": "2026-03-30 22:44:28", + "openPrice": 78.37, + "closePrice": 77.62, + "highPrice": 78.88, + "lowPrice": 76.76, + "volume": 41625.8, + "changeRate": 2.21, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8776, + "variety": "白银", + "tradeDate": "2026-03-30 22:44:25", + "openPrice": 5848.22, + "closePrice": 5847.32, + "highPrice": 5849.27, + "lowPrice": 5845.39, + "volume": 16607.02, + "changeRate": 0.53, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8561, + "variety": "黄金", + "tradeDate": "2026-03-30 22:44:23", + "openPrice": 457.8, + "closePrice": 457.85, + "highPrice": 458.24, + "lowPrice": 457.65, + "volume": 49199.09, + "changeRate": 2.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8346, + "variety": "原油", + "tradeDate": "2026-03-30 21:55:34", + "openPrice": 78.54, + "closePrice": 77.73, + "highPrice": 78.95, + "lowPrice": 76.55, + "volume": 92030.58, + "changeRate": 0.99, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8131, + "variety": "白银", + "tradeDate": "2026-03-30 21:55:32", + "openPrice": 5707.47, + "closePrice": 5706.55, + "highPrice": 5709.45, + "lowPrice": 5705.89, + "volume": 57803.59, + "changeRate": 1.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7916, + "variety": "黄金", + "tradeDate": "2026-03-30 21:55:29", + "openPrice": 460.23, + "closePrice": 460.92, + "highPrice": 462.31, + "lowPrice": 459.92, + "volume": 20716.8, + "changeRate": -0.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7701, + "variety": "原油", + "tradeDate": "2026-03-30 21:07:31", + "openPrice": 78.38, + "closePrice": 77.6, + "highPrice": 80.07, + "lowPrice": 76.47, + "volume": 17725.99, + "changeRate": 1.8, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7486, + "variety": "白银", + "tradeDate": "2026-03-30 21:07:28", + "openPrice": 5873.84, + "closePrice": 5873.57, + "highPrice": 5874.73, + "lowPrice": 5871.84, + "volume": 52506.19, + "changeRate": 2.05, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7271, + "variety": "黄金", + "tradeDate": "2026-03-30 21:07:26", + "openPrice": 446.23, + "closePrice": 445.97, + "highPrice": 446.53, + "lowPrice": 444.97, + "volume": 102949.87, + "changeRate": -1.07, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7056, + "variety": "原油", + "tradeDate": "2026-03-30 21:01:12", + "openPrice": 78.67, + "closePrice": 78.75, + "highPrice": 79.71, + "lowPrice": 78.39, + "volume": 57418.8, + "changeRate": 0.26, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6841, + "variety": "白银", + "tradeDate": "2026-03-30 21:01:10", + "openPrice": 5914.79, + "closePrice": 5915.31, + "highPrice": 5917.16, + "lowPrice": 5913.07, + "volume": 40741.2, + "changeRate": -2.35, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6626, + "variety": "黄金", + "tradeDate": "2026-03-30 21:01:08", + "openPrice": 457.41, + "closePrice": 456.46, + "highPrice": 457.96, + "lowPrice": 454.91, + "volume": 94111.18, + "changeRate": 1.67, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6411, + "variety": "原油", + "tradeDate": "2026-03-30 21:00:34", + "openPrice": 80.14, + "closePrice": 79.37, + "highPrice": 81.37, + "lowPrice": 78.04, + "volume": 96049.34, + "changeRate": -2.76, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6196, + "variety": "白银", + "tradeDate": "2026-03-30 21:00:32", + "openPrice": 5941.99, + "closePrice": 5942.17, + "highPrice": 5943.21, + "lowPrice": 5941.36, + "volume": 83860.05, + "changeRate": 2.89, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5981, + "variety": "黄金", + "tradeDate": "2026-03-30 21:00:29", + "openPrice": 459.9, + "closePrice": 459.87, + "highPrice": 460.58, + "lowPrice": 458.12, + "volume": 69179.69, + "changeRate": -2.18, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5766, + "variety": "原油", + "tradeDate": "2026-03-30 20:58:41", + "openPrice": 79.42, + "closePrice": 78.65, + "highPrice": 79.72, + "lowPrice": 78.38, + "volume": 84041.17, + "changeRate": -0.01, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5551, + "variety": "白银", + "tradeDate": "2026-03-30 20:58:39", + "openPrice": 5920.91, + "closePrice": 5921.4, + "highPrice": 5923.39, + "lowPrice": 5920.47, + "volume": 74737.05, + "changeRate": 0.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5336, + "variety": "黄金", + "tradeDate": "2026-03-30 20:58:36", + "openPrice": 450.62, + "closePrice": 450.37, + "highPrice": 452.42, + "lowPrice": 448.68, + "volume": 70582.35, + "changeRate": -0.44, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5121, + "variety": "原油", + "tradeDate": "2026-03-30 20:45:17", + "openPrice": 78.08, + "closePrice": 78.01, + "highPrice": 79.59, + "lowPrice": 77.38, + "volume": 50205.66, + "changeRate": -0.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4906, + "variety": "白银", + "tradeDate": "2026-03-30 20:45:15", + "openPrice": 5842.48, + "closePrice": 5841.87, + "highPrice": 5842.49, + "lowPrice": 5840.42, + "volume": 85211.28, + "changeRate": 1.13, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4691, + "variety": "黄金", + "tradeDate": "2026-03-30 20:45:13", + "openPrice": 451.49, + "closePrice": 451.73, + "highPrice": 453.21, + "lowPrice": 450.02, + "volume": 100266.47, + "changeRate": -1.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4476, + "variety": "原油", + "tradeDate": "2026-03-30 20:44:43", + "openPrice": 77.04, + "closePrice": 77.31, + "highPrice": 78.93, + "lowPrice": 76.63, + "volume": 24011.45, + "changeRate": -1.49, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4261, + "variety": "白银", + "tradeDate": "2026-03-30 20:44:41", + "openPrice": 5746.81, + "closePrice": 5747.59, + "highPrice": 5748.91, + "lowPrice": 5746.56, + "volume": 50102.04, + "changeRate": -2.45, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4046, + "variety": "黄金", + "tradeDate": "2026-03-30 20:44:38", + "openPrice": 460.18, + "closePrice": 460.12, + "highPrice": 460.85, + "lowPrice": 459.54, + "volume": 109418.64, + "changeRate": -0.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3831, + "variety": "原油", + "tradeDate": "2026-03-30 20:18:32", + "openPrice": 74.47, + "closePrice": 75.27, + "highPrice": 76.7, + "lowPrice": 73.56, + "volume": 99167.08, + "changeRate": -0.01, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3616, + "variety": "白银", + "tradeDate": "2026-03-30 20:18:30", + "openPrice": 5865.58, + "closePrice": 5865.95, + "highPrice": 5866.01, + "lowPrice": 5863.99, + "volume": 69792.51, + "changeRate": -0.37, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3401, + "variety": "黄金", + "tradeDate": "2026-03-30 20:18:27", + "openPrice": 449.06, + "closePrice": 450.03, + "highPrice": 451.79, + "lowPrice": 447.28, + "volume": 50049.67, + "changeRate": 0.16, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3186, + "variety": "原油", + "tradeDate": "2026-03-30 20:09:57", + "openPrice": 75.56, + "closePrice": 76.12, + "highPrice": 77.51, + "lowPrice": 74.48, + "volume": 24617.46, + "changeRate": 1.94, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2971, + "variety": "白银", + "tradeDate": "2026-03-30 20:09:55", + "openPrice": 5687.84, + "closePrice": 5687.48, + "highPrice": 5689.6, + "lowPrice": 5686.79, + "volume": 91247.15, + "changeRate": -1.51, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2756, + "variety": "黄金", + "tradeDate": "2026-03-30 20:09:53", + "openPrice": 461.21, + "closePrice": 461.31, + "highPrice": 462.33, + "lowPrice": 459.4, + "volume": 18945.78, + "changeRate": 0.91, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2541, + "variety": "原油", + "tradeDate": "2026-03-30 20:02:20", + "openPrice": 75.23, + "closePrice": 75.21, + "highPrice": 75.62, + "lowPrice": 73.88, + "volume": 55534.26, + "changeRate": 2.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2326, + "variety": "白银", + "tradeDate": "2026-03-30 20:02:18", + "openPrice": 5776.65, + "closePrice": 5776.08, + "highPrice": 5776.77, + "lowPrice": 5774.64, + "volume": 28925.58, + "changeRate": 1.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2111, + "variety": "黄金", + "tradeDate": "2026-03-30 20:02:15", + "openPrice": 460.45, + "closePrice": 460.81, + "highPrice": 461.92, + "lowPrice": 458.95, + "volume": 106373.42, + "changeRate": -1.39, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1897, + "variety": "原油", + "tradeDate": "2026-03-30 15:22:09", + "openPrice": 75.35, + "closePrice": 74.49, + "highPrice": 75.66, + "lowPrice": 72.89, + "volume": 74422.85, + "changeRate": 0, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1833, + "variety": "白银", + "tradeDate": "2026-03-30 15:22:06", + "openPrice": 5697.27, + "closePrice": 5697.34, + "highPrice": 5698.06, + "lowPrice": 5695.45, + "volume": 60747.37, + "changeRate": -0.52, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1769, + "variety": "黄金", + "tradeDate": "2026-03-30 15:22:04", + "openPrice": 449.3, + "closePrice": 449.05, + "highPrice": 451.24, + "lowPrice": 447.8, + "volume": 108410.07, + "changeRate": -0.52, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1705, + "variety": "原油", + "tradeDate": "2026-03-30 14:11:47", + "openPrice": 73.12, + "closePrice": 72.95, + "highPrice": 74.14, + "lowPrice": 71.61, + "volume": 12384.7, + "changeRate": -1.17, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1661, + "variety": "白银", + "tradeDate": "2026-03-30 14:11:45", + "openPrice": 5821.4, + "closePrice": 5821.27, + "highPrice": 5821.69, + "lowPrice": 5821.1, + "volume": 102194.14, + "changeRate": 0.68, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1617, + "variety": "黄金", + "tradeDate": "2026-03-30 14:11:43", + "openPrice": 450.88, + "closePrice": 450.18, + "highPrice": 451.58, + "lowPrice": 448.3, + "volume": 105262.83, + "changeRate": 1.41, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1573, + "variety": "原油", + "tradeDate": "2026-03-30 11:33:41", + "openPrice": 76.83, + "closePrice": 76.21, + "highPrice": 78.18, + "lowPrice": 75.52, + "volume": 77741.26, + "changeRate": 0.74, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1529, + "variety": "白银", + "tradeDate": "2026-03-30 11:33:38", + "openPrice": 5739.05, + "closePrice": 5738.7, + "highPrice": 5740.63, + "lowPrice": 5736.77, + "volume": 87280.71, + "changeRate": 0.31, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1485, + "variety": "黄金", + "tradeDate": "2026-03-30 11:33:36", + "openPrice": 452.41, + "closePrice": 453.15, + "highPrice": 454.05, + "lowPrice": 452.02, + "volume": 69394.31, + "changeRate": -2.49, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1441, + "variety": "原油", + "tradeDate": "2026-03-30 11:23:02", + "openPrice": 78.64, + "closePrice": 78.22, + "highPrice": 80.42, + "lowPrice": 76.98, + "volume": 104620.36, + "changeRate": -0.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1012, + "variety": "白银", + "tradeDate": "2026-03-30 11:23:00", + "openPrice": 5781.44, + "closePrice": 5781.07, + "highPrice": 5782.43, + "lowPrice": 5780.06, + "volume": 103722.09, + "changeRate": 0.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 583, + "variety": "黄金", + "tradeDate": "2026-03-30 11:22:58", + "openPrice": 453.76, + "closePrice": 453.65, + "highPrice": 455.74, + "lowPrice": 452.82, + "volume": 68780.93, + "changeRate": -2.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 154, + "variety": "原油", + "tradeDate": "2026-03-30 11:17:46", + "openPrice": 77.07, + "closePrice": 76.18, + "highPrice": 77.5, + "lowPrice": 74.91, + "volume": 18153.53, + "changeRate": -2.21, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 90, + "variety": "白银", + "tradeDate": "2026-03-30 11:17:44", + "openPrice": 5944.06, + "closePrice": 5943.25, + "highPrice": 5945.77, + "lowPrice": 5943.23, + "volume": 108361.98, + "changeRate": -0.16, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 26, + "variety": "黄金", + "tradeDate": "2026-03-30 11:17:41", + "openPrice": 454.72, + "closePrice": 455.25, + "highPrice": 455.94, + "lowPrice": 453.52, + "volume": 58692.1, + "changeRate": 2.75, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28260, + "variety": "原油", + "tradeDate": "2026-03-30 00:36:22", + "openPrice": 84.44, + "closePrice": 84.82, + "highPrice": 85.56, + "lowPrice": 82.8, + "volume": 12682.64, + "changeRate": 0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27618, + "variety": "白银", + "tradeDate": "2026-03-30 00:36:19", + "openPrice": 5925.83, + "closePrice": 5925.28, + "highPrice": 5926.78, + "lowPrice": 5924.06, + "volume": 77041.8, + "changeRate": 2.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26976, + "variety": "黄金", + "tradeDate": "2026-03-30 00:36:17", + "openPrice": 450.15, + "closePrice": 451.11, + "highPrice": 451.18, + "lowPrice": 448.91, + "volume": 109456.5, + "changeRate": -1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26334, + "variety": "原油", + "tradeDate": "2026-03-30 00:30:03", + "openPrice": 81.86, + "closePrice": 81.18, + "highPrice": 82.6, + "lowPrice": 81.02, + "volume": 80563.13, + "changeRate": -1.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25692, + "variety": "白银", + "tradeDate": "2026-03-30 00:30:01", + "openPrice": 5835.17, + "closePrice": 5834.96, + "highPrice": 5835.55, + "lowPrice": 5833.3, + "volume": 48800.38, + "changeRate": 0.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25050, + "variety": "黄金", + "tradeDate": "2026-03-30 00:29:59", + "openPrice": 459.42, + "closePrice": 458.53, + "highPrice": 460.95, + "lowPrice": 457.23, + "volume": 21014.64, + "changeRate": 2.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24408, + "variety": "原油", + "tradeDate": "2026-03-30 00:29:44", + "openPrice": 85.61, + "closePrice": 85.02, + "highPrice": 86.7, + "lowPrice": 83.41, + "volume": 73289.18, + "changeRate": 1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23766, + "variety": "白银", + "tradeDate": "2026-03-30 00:29:42", + "openPrice": 5889.59, + "closePrice": 5888.71, + "highPrice": 5889.67, + "lowPrice": 5886.73, + "volume": 72621.14, + "changeRate": 0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23124, + "variety": "黄金", + "tradeDate": "2026-03-30 00:29:40", + "openPrice": 456.5, + "closePrice": 457.49, + "highPrice": 457.92, + "lowPrice": 455.88, + "volume": 99517.94, + "changeRate": -1.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22482, + "variety": "原油", + "tradeDate": "2026-03-30 00:28:14", + "openPrice": 82.22, + "closePrice": 82.37, + "highPrice": 83.54, + "lowPrice": 80.87, + "volume": 72957.69, + "changeRate": 2.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20556, + "variety": "原油", + "tradeDate": "2026-03-30 00:28:13", + "openPrice": 85.47, + "closePrice": 85.59, + "highPrice": 87.53, + "lowPrice": 84.3, + "volume": 42002.94, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21840, + "variety": "白银", + "tradeDate": "2026-03-30 00:28:12", + "openPrice": 5818.26, + "closePrice": 5818.59, + "highPrice": 5819.3, + "lowPrice": 5816.82, + "volume": 79669, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19914, + "variety": "白银", + "tradeDate": "2026-03-30 00:28:10", + "openPrice": 5744.57, + "closePrice": 5743.62, + "highPrice": 5746.48, + "lowPrice": 5743.12, + "volume": 31026.22, + "changeRate": -1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21198, + "variety": "黄金", + "tradeDate": "2026-03-30 00:28:10", + "openPrice": 466.26, + "closePrice": 467.03, + "highPrice": 467.98, + "lowPrice": 464.41, + "volume": 58075.78, + "changeRate": -0.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19272, + "variety": "黄金", + "tradeDate": "2026-03-30 00:28:08", + "openPrice": 467, + "closePrice": 467.89, + "highPrice": 469.37, + "lowPrice": 466.75, + "volume": 34483.86, + "changeRate": 2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18630, + "variety": "原油", + "tradeDate": "2026-03-30 00:27:55", + "openPrice": 85.62, + "closePrice": 85.04, + "highPrice": 87.55, + "lowPrice": 84.9, + "volume": 59348.87, + "changeRate": 2.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16704, + "variety": "原油", + "tradeDate": "2026-03-30 00:27:53", + "openPrice": 85.84, + "closePrice": 85.42, + "highPrice": 87.14, + "lowPrice": 85.39, + "volume": 100265.72, + "changeRate": -1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17988, + "variety": "白银", + "tradeDate": "2026-03-30 00:27:53", + "openPrice": 5912.49, + "closePrice": 5911.66, + "highPrice": 5914.19, + "lowPrice": 5910.98, + "volume": 67712.82, + "changeRate": 2.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16062, + "variety": "白银", + "tradeDate": "2026-03-30 00:27:51", + "openPrice": 5702.7, + "closePrice": 5702.51, + "highPrice": 5703.28, + "lowPrice": 5701.39, + "volume": 65699.01, + "changeRate": -0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17346, + "variety": "黄金", + "tradeDate": "2026-03-30 00:27:51", + "openPrice": 452.06, + "closePrice": 451.61, + "highPrice": 453.04, + "lowPrice": 450.95, + "volume": 108049.67, + "changeRate": -1.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15420, + "variety": "黄金", + "tradeDate": "2026-03-30 00:27:49", + "openPrice": 456.29, + "closePrice": 456.47, + "highPrice": 457.24, + "lowPrice": 454.48, + "volume": 23577.27, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14777, + "variety": "原油", + "tradeDate": "2026-03-27 23:01:40", + "openPrice": 83.39, + "closePrice": 83.33, + "highPrice": 83.95, + "lowPrice": 82.46, + "volume": 47092.1, + "changeRate": 2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14134, + "variety": "白银", + "tradeDate": "2026-03-27 23:01:38", + "openPrice": 5886.86, + "closePrice": 5886.47, + "highPrice": 5886.94, + "lowPrice": 5884.67, + "volume": 85742.14, + "changeRate": 1.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13491, + "variety": "黄金", + "tradeDate": "2026-03-27 23:01:36", + "openPrice": 460.65, + "closePrice": 460.82, + "highPrice": 462.06, + "lowPrice": 459.52, + "volume": 103127.78, + "changeRate": -1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12848, + "variety": "原油", + "tradeDate": "2026-03-27 22:54:39", + "openPrice": 83.1, + "closePrice": 82.93, + "highPrice": 85, + "lowPrice": 81.13, + "volume": 86444.1, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12205, + "variety": "白银", + "tradeDate": "2026-03-27 22:54:36", + "openPrice": 5952.38, + "closePrice": 5951.84, + "highPrice": 5952.85, + "lowPrice": 5950.86, + "volume": 46520.95, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11562, + "variety": "黄金", + "tradeDate": "2026-03-27 22:54:34", + "openPrice": 449.6, + "closePrice": 450.08, + "highPrice": 450.87, + "lowPrice": 448.07, + "volume": 99233.94, + "changeRate": 1.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10919, + "variety": "原油", + "tradeDate": "2026-03-27 22:54:05", + "openPrice": 80.41, + "closePrice": 81.35, + "highPrice": 82.21, + "lowPrice": 79.95, + "volume": 25056.33, + "changeRate": -1.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10276, + "variety": "白银", + "tradeDate": "2026-03-27 22:54:03", + "openPrice": 5676.25, + "closePrice": 5676.03, + "highPrice": 5677.66, + "lowPrice": 5675.97, + "volume": 71811.2, + "changeRate": -1.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9633, + "variety": "黄金", + "tradeDate": "2026-03-27 22:54:00", + "openPrice": 462.71, + "closePrice": 462.04, + "highPrice": 462.96, + "lowPrice": 460.65, + "volume": 45956.4, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8990, + "variety": "原油", + "tradeDate": "2026-03-27 22:44:28", + "openPrice": 76.13, + "closePrice": 75.73, + "highPrice": 76.75, + "lowPrice": 75.67, + "volume": 33365.82, + "changeRate": 2.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8775, + "variety": "白银", + "tradeDate": "2026-03-27 22:44:25", + "openPrice": 5834.35, + "closePrice": 5835.03, + "highPrice": 5835.06, + "lowPrice": 5833.19, + "volume": 24997.99, + "changeRate": 2.25, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8560, + "variety": "黄金", + "tradeDate": "2026-03-27 22:44:23", + "openPrice": 442.89, + "closePrice": 443.55, + "highPrice": 444.78, + "lowPrice": 442.77, + "volume": 99389.35, + "changeRate": -0.53, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8345, + "variety": "原油", + "tradeDate": "2026-03-27 21:55:34", + "openPrice": 78.49, + "closePrice": 79.15, + "highPrice": 80.28, + "lowPrice": 77.01, + "volume": 34310.23, + "changeRate": -2.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8130, + "variety": "白银", + "tradeDate": "2026-03-27 21:55:32", + "openPrice": 5887.69, + "closePrice": 5887.27, + "highPrice": 5888.1, + "lowPrice": 5887.01, + "volume": 105916.82, + "changeRate": -2.47, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7915, + "variety": "黄金", + "tradeDate": "2026-03-27 21:55:29", + "openPrice": 451.86, + "closePrice": 452.36, + "highPrice": 452.38, + "lowPrice": 451.84, + "volume": 12721.25, + "changeRate": -2.46, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7700, + "variety": "原油", + "tradeDate": "2026-03-27 21:07:31", + "openPrice": 79.57, + "closePrice": 79.54, + "highPrice": 79.79, + "lowPrice": 77.65, + "volume": 58462.23, + "changeRate": 1.38, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7485, + "variety": "白银", + "tradeDate": "2026-03-27 21:07:28", + "openPrice": 5946.28, + "closePrice": 5946.69, + "highPrice": 5947.18, + "lowPrice": 5944.32, + "volume": 60532.82, + "changeRate": -1.32, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7270, + "variety": "黄金", + "tradeDate": "2026-03-27 21:07:26", + "openPrice": 453.63, + "closePrice": 453.49, + "highPrice": 454.43, + "lowPrice": 451.99, + "volume": 13997.08, + "changeRate": 0.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7055, + "variety": "原油", + "tradeDate": "2026-03-27 21:01:12", + "openPrice": 74.75, + "closePrice": 75.67, + "highPrice": 77.06, + "lowPrice": 73.81, + "volume": 40730.77, + "changeRate": -0.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6840, + "variety": "白银", + "tradeDate": "2026-03-27 21:01:10", + "openPrice": 5819.21, + "closePrice": 5819.06, + "highPrice": 5820.69, + "lowPrice": 5818.89, + "volume": 79537.51, + "changeRate": -0.4, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6625, + "variety": "黄金", + "tradeDate": "2026-03-27 21:01:08", + "openPrice": 447.23, + "closePrice": 446.36, + "highPrice": 447.36, + "lowPrice": 445.97, + "volume": 19084.84, + "changeRate": -0.07, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6410, + "variety": "原油", + "tradeDate": "2026-03-27 21:00:34", + "openPrice": 76.99, + "closePrice": 77.97, + "highPrice": 78.98, + "lowPrice": 75.89, + "volume": 51629.15, + "changeRate": 2.43, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6195, + "variety": "白银", + "tradeDate": "2026-03-27 21:00:32", + "openPrice": 5764.3, + "closePrice": 5763.47, + "highPrice": 5764.74, + "lowPrice": 5762.4, + "volume": 38083.91, + "changeRate": 1.21, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5980, + "variety": "黄金", + "tradeDate": "2026-03-27 21:00:29", + "openPrice": 455.81, + "closePrice": 456.1, + "highPrice": 457.97, + "lowPrice": 454.2, + "volume": 29001.43, + "changeRate": -2.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5765, + "variety": "原油", + "tradeDate": "2026-03-27 20:58:41", + "openPrice": 76.07, + "closePrice": 76.29, + "highPrice": 77.09, + "lowPrice": 75.39, + "volume": 39138.29, + "changeRate": -0.08, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5550, + "variety": "白银", + "tradeDate": "2026-03-27 20:58:39", + "openPrice": 5736.97, + "closePrice": 5737.93, + "highPrice": 5737.96, + "lowPrice": 5736.87, + "volume": 78614.87, + "changeRate": 2.62, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5335, + "variety": "黄金", + "tradeDate": "2026-03-27 20:58:36", + "openPrice": 461.28, + "closePrice": 461.82, + "highPrice": 462.44, + "lowPrice": 459.6, + "volume": 56158.4, + "changeRate": -2.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5120, + "variety": "原油", + "tradeDate": "2026-03-27 20:45:17", + "openPrice": 76.8, + "closePrice": 76.23, + "highPrice": 77.4, + "lowPrice": 75.15, + "volume": 93135.98, + "changeRate": -2.2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4905, + "variety": "白银", + "tradeDate": "2026-03-27 20:45:15", + "openPrice": 5952.95, + "closePrice": 5952.33, + "highPrice": 5954.52, + "lowPrice": 5952.19, + "volume": 29401.71, + "changeRate": -2.88, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4690, + "variety": "黄金", + "tradeDate": "2026-03-27 20:45:13", + "openPrice": 461.25, + "closePrice": 460.79, + "highPrice": 461.73, + "lowPrice": 459.41, + "volume": 106757.72, + "changeRate": 0.33, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4475, + "variety": "原油", + "tradeDate": "2026-03-27 20:44:43", + "openPrice": 76.38, + "closePrice": 75.43, + "highPrice": 77.72, + "lowPrice": 74.44, + "volume": 35491.96, + "changeRate": -0.01, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4260, + "variety": "白银", + "tradeDate": "2026-03-27 20:44:41", + "openPrice": 5793.86, + "closePrice": 5793.15, + "highPrice": 5794.45, + "lowPrice": 5792.61, + "volume": 56230.84, + "changeRate": -2.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4045, + "variety": "黄金", + "tradeDate": "2026-03-27 20:44:38", + "openPrice": 459.66, + "closePrice": 459.16, + "highPrice": 461.2, + "lowPrice": 458.38, + "volume": 84950.21, + "changeRate": -0.33, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3830, + "variety": "原油", + "tradeDate": "2026-03-27 20:18:32", + "openPrice": 76.49, + "closePrice": 77.19, + "highPrice": 78.05, + "lowPrice": 74.72, + "volume": 91121.21, + "changeRate": 1.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3615, + "variety": "白银", + "tradeDate": "2026-03-27 20:18:30", + "openPrice": 5942.77, + "closePrice": 5943.35, + "highPrice": 5943.79, + "lowPrice": 5942.24, + "volume": 97371.1, + "changeRate": 0.6, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3400, + "variety": "黄金", + "tradeDate": "2026-03-27 20:18:27", + "openPrice": 445.15, + "closePrice": 445.94, + "highPrice": 446.02, + "lowPrice": 443.95, + "volume": 48261.79, + "changeRate": -2.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3185, + "variety": "原油", + "tradeDate": "2026-03-27 20:09:57", + "openPrice": 78.84, + "closePrice": 79.02, + "highPrice": 80.42, + "lowPrice": 77.46, + "volume": 40229.56, + "changeRate": 2.51, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2970, + "variety": "白银", + "tradeDate": "2026-03-27 20:09:55", + "openPrice": 5901.84, + "closePrice": 5901.34, + "highPrice": 5903.28, + "lowPrice": 5899.79, + "volume": 70642.23, + "changeRate": -1.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2755, + "variety": "黄金", + "tradeDate": "2026-03-27 20:09:53", + "openPrice": 450.03, + "closePrice": 449.54, + "highPrice": 450.65, + "lowPrice": 447.9, + "volume": 100053.08, + "changeRate": -1.8, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2540, + "variety": "原油", + "tradeDate": "2026-03-27 20:02:20", + "openPrice": 78.47, + "closePrice": 77.87, + "highPrice": 78.93, + "lowPrice": 77.61, + "volume": 82323.02, + "changeRate": -0.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2325, + "variety": "白银", + "tradeDate": "2026-03-27 20:02:18", + "openPrice": 5951.93, + "closePrice": 5951.35, + "highPrice": 5953.35, + "lowPrice": 5949.9, + "volume": 75018.87, + "changeRate": 0.35, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2110, + "variety": "黄金", + "tradeDate": "2026-03-27 20:02:15", + "openPrice": 458.5, + "closePrice": 457.74, + "highPrice": 459.59, + "lowPrice": 457.03, + "volume": 31176.21, + "changeRate": -2.7, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1896, + "variety": "原油", + "tradeDate": "2026-03-27 15:22:09", + "openPrice": 77.44, + "closePrice": 77.28, + "highPrice": 78.23, + "lowPrice": 75.8, + "volume": 68244.49, + "changeRate": -1.94, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1832, + "variety": "白银", + "tradeDate": "2026-03-27 15:22:06", + "openPrice": 5832.66, + "closePrice": 5833.56, + "highPrice": 5834.9, + "lowPrice": 5832.06, + "volume": 15588.92, + "changeRate": -0.87, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1768, + "variety": "黄金", + "tradeDate": "2026-03-27 15:22:04", + "openPrice": 447.4, + "closePrice": 447.45, + "highPrice": 447.84, + "lowPrice": 446.88, + "volume": 45971.47, + "changeRate": 2.11, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1704, + "variety": "原油", + "tradeDate": "2026-03-27 14:11:47", + "openPrice": 73.73, + "closePrice": 74.28, + "highPrice": 76.11, + "lowPrice": 72.5, + "volume": 52050.64, + "changeRate": 0.48, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1660, + "variety": "白银", + "tradeDate": "2026-03-27 14:11:45", + "openPrice": 5737.1, + "closePrice": 5736.6, + "highPrice": 5738.53, + "lowPrice": 5736.06, + "volume": 29211.63, + "changeRate": -0.77, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1616, + "variety": "黄金", + "tradeDate": "2026-03-27 14:11:43", + "openPrice": 440.91, + "closePrice": 441.09, + "highPrice": 441.19, + "lowPrice": 440.72, + "volume": 69144.09, + "changeRate": 2.81, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1572, + "variety": "原油", + "tradeDate": "2026-03-27 11:33:41", + "openPrice": 74.64, + "closePrice": 74.67, + "highPrice": 74.97, + "lowPrice": 74.32, + "volume": 29956.95, + "changeRate": 2.59, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1528, + "variety": "白银", + "tradeDate": "2026-03-27 11:33:38", + "openPrice": 5843.01, + "closePrice": 5842.2, + "highPrice": 5844.31, + "lowPrice": 5842.15, + "volume": 42771.58, + "changeRate": -0.6, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1484, + "variety": "黄金", + "tradeDate": "2026-03-27 11:33:36", + "openPrice": 451.99, + "closePrice": 451.77, + "highPrice": 452.38, + "lowPrice": 450.66, + "volume": 90229.05, + "changeRate": -1.23, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1440, + "variety": "原油", + "tradeDate": "2026-03-27 11:23:02", + "openPrice": 80.48, + "closePrice": 81.44, + "highPrice": 82.76, + "lowPrice": 79.83, + "volume": 44362.77, + "changeRate": -0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1011, + "variety": "白银", + "tradeDate": "2026-03-27 11:23:00", + "openPrice": 5802.06, + "closePrice": 5802.91, + "highPrice": 5803.87, + "lowPrice": 5800.28, + "volume": 31351.01, + "changeRate": 2.3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 582, + "variety": "黄金", + "tradeDate": "2026-03-27 11:22:58", + "openPrice": 448.03, + "closePrice": 448.43, + "highPrice": 449.24, + "lowPrice": 446.95, + "volume": 87145.53, + "changeRate": 0.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 153, + "variety": "原油", + "tradeDate": "2026-03-27 11:17:46", + "openPrice": 73.23, + "closePrice": 73.03, + "highPrice": 73.8, + "lowPrice": 71.53, + "volume": 65485.67, + "changeRate": -2.58, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 89, + "variety": "白银", + "tradeDate": "2026-03-27 11:17:44", + "openPrice": 5855.5, + "closePrice": 5856.14, + "highPrice": 5857.4, + "lowPrice": 5854.19, + "volume": 104082.38, + "changeRate": 1.3, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 25, + "variety": "黄金", + "tradeDate": "2026-03-27 11:17:41", + "openPrice": 458.46, + "closePrice": 458.34, + "highPrice": 458.61, + "lowPrice": 457.2, + "volume": 35840.4, + "changeRate": -2.03, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28259, + "variety": "原油", + "tradeDate": "2026-03-27 00:36:22", + "openPrice": 83.11, + "closePrice": 82.7, + "highPrice": 84.48, + "lowPrice": 82.19, + "volume": 81666.44, + "changeRate": -2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27617, + "variety": "白银", + "tradeDate": "2026-03-27 00:36:19", + "openPrice": 5721.13, + "closePrice": 5720.99, + "highPrice": 5722.85, + "lowPrice": 5719.47, + "volume": 81050.54, + "changeRate": 2.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26975, + "variety": "黄金", + "tradeDate": "2026-03-27 00:36:17", + "openPrice": 452.97, + "closePrice": 452.35, + "highPrice": 454.26, + "lowPrice": 451.92, + "volume": 49314.04, + "changeRate": -1.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26333, + "variety": "原油", + "tradeDate": "2026-03-27 00:30:03", + "openPrice": 86.39, + "closePrice": 85.58, + "highPrice": 86.66, + "lowPrice": 84.28, + "volume": 27523.49, + "changeRate": -0.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25691, + "variety": "白银", + "tradeDate": "2026-03-27 00:30:01", + "openPrice": 5704.7, + "closePrice": 5703.84, + "highPrice": 5705.58, + "lowPrice": 5702.01, + "volume": 47534.3, + "changeRate": 2.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25049, + "variety": "黄金", + "tradeDate": "2026-03-27 00:29:59", + "openPrice": 451.31, + "closePrice": 451.84, + "highPrice": 453.68, + "lowPrice": 450.99, + "volume": 92155.62, + "changeRate": 2.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24407, + "variety": "原油", + "tradeDate": "2026-03-27 00:29:44", + "openPrice": 82.29, + "closePrice": 81.44, + "highPrice": 83.56, + "lowPrice": 80.58, + "volume": 83692.06, + "changeRate": -1.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23765, + "variety": "白银", + "tradeDate": "2026-03-27 00:29:42", + "openPrice": 5768.23, + "closePrice": 5767.76, + "highPrice": 5770.22, + "lowPrice": 5766.54, + "volume": 42934.89, + "changeRate": -0.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23123, + "variety": "黄金", + "tradeDate": "2026-03-27 00:29:40", + "openPrice": 465.63, + "closePrice": 464.82, + "highPrice": 467.6, + "lowPrice": 464.01, + "volume": 107933.07, + "changeRate": -1.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22481, + "variety": "原油", + "tradeDate": "2026-03-27 00:28:14", + "openPrice": 83.18, + "closePrice": 83.89, + "highPrice": 85.07, + "lowPrice": 82.19, + "volume": 21847.51, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20555, + "variety": "原油", + "tradeDate": "2026-03-27 00:28:13", + "openPrice": 81.22, + "closePrice": 81.07, + "highPrice": 81.97, + "lowPrice": 80.68, + "volume": 53498.98, + "changeRate": -2.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21839, + "variety": "白银", + "tradeDate": "2026-03-27 00:28:12", + "openPrice": 5748.05, + "closePrice": 5747.09, + "highPrice": 5748.09, + "lowPrice": 5746.09, + "volume": 44336.5, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19913, + "variety": "白银", + "tradeDate": "2026-03-27 00:28:10", + "openPrice": 5925.99, + "closePrice": 5926.82, + "highPrice": 5928.38, + "lowPrice": 5925.95, + "volume": 104033.88, + "changeRate": -1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21197, + "variety": "黄金", + "tradeDate": "2026-03-27 00:28:10", + "openPrice": 459.61, + "closePrice": 459.27, + "highPrice": 460.63, + "lowPrice": 458.83, + "volume": 81264.46, + "changeRate": 2.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19271, + "variety": "黄金", + "tradeDate": "2026-03-27 00:28:08", + "openPrice": 457.69, + "closePrice": 457.18, + "highPrice": 457.75, + "lowPrice": 455.23, + "volume": 70538.95, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18629, + "variety": "原油", + "tradeDate": "2026-03-27 00:27:55", + "openPrice": 83.63, + "closePrice": 82.98, + "highPrice": 85.54, + "lowPrice": 82.78, + "volume": 13433.4, + "changeRate": 2.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16703, + "variety": "原油", + "tradeDate": "2026-03-27 00:27:53", + "openPrice": 82.89, + "closePrice": 82.78, + "highPrice": 84.88, + "lowPrice": 80.82, + "volume": 98940.28, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17987, + "variety": "白银", + "tradeDate": "2026-03-27 00:27:53", + "openPrice": 5742.72, + "closePrice": 5742.23, + "highPrice": 5744.03, + "lowPrice": 5741.71, + "volume": 43720.05, + "changeRate": 1.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16061, + "variety": "白银", + "tradeDate": "2026-03-27 00:27:51", + "openPrice": 5846.5, + "closePrice": 5846.21, + "highPrice": 5846.55, + "lowPrice": 5845.72, + "volume": 78323.94, + "changeRate": -0.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17345, + "variety": "黄金", + "tradeDate": "2026-03-27 00:27:51", + "openPrice": 454.36, + "closePrice": 454.51, + "highPrice": 456.11, + "lowPrice": 453.19, + "volume": 36786.88, + "changeRate": 0.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15419, + "variety": "黄金", + "tradeDate": "2026-03-27 00:27:49", + "openPrice": 468.69, + "closePrice": 468.4, + "highPrice": 470.2, + "lowPrice": 467.74, + "volume": 13277.32, + "changeRate": -2.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14776, + "variety": "原油", + "tradeDate": "2026-03-26 23:01:40", + "openPrice": 83.32, + "closePrice": 84.13, + "highPrice": 85.51, + "lowPrice": 82.39, + "volume": 41526.12, + "changeRate": 0.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14133, + "variety": "白银", + "tradeDate": "2026-03-26 23:01:38", + "openPrice": 5838.13, + "closePrice": 5839.03, + "highPrice": 5839.03, + "lowPrice": 5836.48, + "volume": 84427.14, + "changeRate": -1.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13490, + "variety": "黄金", + "tradeDate": "2026-03-26 23:01:36", + "openPrice": 451.37, + "closePrice": 450.88, + "highPrice": 452.75, + "lowPrice": 449.47, + "volume": 60989.03, + "changeRate": 0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12847, + "variety": "原油", + "tradeDate": "2026-03-26 22:54:39", + "openPrice": 86.12, + "closePrice": 85.52, + "highPrice": 86.93, + "lowPrice": 83.92, + "volume": 60027.08, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12204, + "variety": "白银", + "tradeDate": "2026-03-26 22:54:36", + "openPrice": 5808.66, + "closePrice": 5808.16, + "highPrice": 5810.45, + "lowPrice": 5806.47, + "volume": 29684.74, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11561, + "variety": "黄金", + "tradeDate": "2026-03-26 22:54:34", + "openPrice": 463.27, + "closePrice": 462.72, + "highPrice": 464.34, + "lowPrice": 461.03, + "volume": 23043.85, + "changeRate": 0.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10918, + "variety": "原油", + "tradeDate": "2026-03-26 22:54:05", + "openPrice": 83.65, + "closePrice": 84.56, + "highPrice": 86.08, + "lowPrice": 82.39, + "volume": 26133.65, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10275, + "variety": "白银", + "tradeDate": "2026-03-26 22:54:03", + "openPrice": 5689.35, + "closePrice": 5689.66, + "highPrice": 5690.08, + "lowPrice": 5687.84, + "volume": 93141.93, + "changeRate": -1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9632, + "variety": "黄金", + "tradeDate": "2026-03-26 22:54:00", + "openPrice": 459.62, + "closePrice": 460.29, + "highPrice": 461.25, + "lowPrice": 458.89, + "volume": 57967.08, + "changeRate": -0.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8989, + "variety": "原油", + "tradeDate": "2026-03-26 22:44:28", + "openPrice": 80.02, + "closePrice": 79.7, + "highPrice": 81.83, + "lowPrice": 78.76, + "volume": 56017.48, + "changeRate": -2.54, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8774, + "variety": "白银", + "tradeDate": "2026-03-26 22:44:25", + "openPrice": 5896.08, + "closePrice": 5896.37, + "highPrice": 5897.21, + "lowPrice": 5895.48, + "volume": 47403.95, + "changeRate": -2.68, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8559, + "variety": "黄金", + "tradeDate": "2026-03-26 22:44:23", + "openPrice": 445.77, + "closePrice": 446.77, + "highPrice": 447.72, + "lowPrice": 444.92, + "volume": 44120.45, + "changeRate": 1.17, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8344, + "variety": "原油", + "tradeDate": "2026-03-26 21:55:34", + "openPrice": 78.09, + "closePrice": 77.44, + "highPrice": 78.7, + "lowPrice": 75.7, + "volume": 98277.25, + "changeRate": 1.77, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8129, + "variety": "白银", + "tradeDate": "2026-03-26 21:55:32", + "openPrice": 5944.02, + "closePrice": 5944.16, + "highPrice": 5944.88, + "lowPrice": 5943.01, + "volume": 86025.81, + "changeRate": 0.82, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7914, + "variety": "黄金", + "tradeDate": "2026-03-26 21:55:29", + "openPrice": 456.39, + "closePrice": 456.22, + "highPrice": 457.13, + "lowPrice": 455.75, + "volume": 70576.78, + "changeRate": -2.57, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7699, + "variety": "原油", + "tradeDate": "2026-03-26 21:07:31", + "openPrice": 75.25, + "closePrice": 75.46, + "highPrice": 76.7, + "lowPrice": 73.4, + "volume": 57932.07, + "changeRate": 2.8, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7484, + "variety": "白银", + "tradeDate": "2026-03-26 21:07:28", + "openPrice": 5670.11, + "closePrice": 5671.01, + "highPrice": 5672.8, + "lowPrice": 5669.4, + "volume": 60522.41, + "changeRate": 2.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7269, + "variety": "黄金", + "tradeDate": "2026-03-26 21:07:26", + "openPrice": 454.03, + "closePrice": 454.99, + "highPrice": 456.47, + "lowPrice": 452.32, + "volume": 67315.05, + "changeRate": 0.28, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7054, + "variety": "原油", + "tradeDate": "2026-03-26 21:01:12", + "openPrice": 75.36, + "closePrice": 75.86, + "highPrice": 76.11, + "lowPrice": 75.04, + "volume": 34954.68, + "changeRate": -2.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6839, + "variety": "白银", + "tradeDate": "2026-03-26 21:01:10", + "openPrice": 5775.2, + "closePrice": 5776.13, + "highPrice": 5777.98, + "lowPrice": 5773.73, + "volume": 26173.41, + "changeRate": 0.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6624, + "variety": "黄金", + "tradeDate": "2026-03-26 21:01:08", + "openPrice": 451.59, + "closePrice": 450.78, + "highPrice": 453.04, + "lowPrice": 450.08, + "volume": 76164.04, + "changeRate": -2.94, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6409, + "variety": "原油", + "tradeDate": "2026-03-26 21:00:34", + "openPrice": 79.26, + "closePrice": 78.83, + "highPrice": 81.18, + "lowPrice": 78.4, + "volume": 84058.08, + "changeRate": -2.34, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6194, + "variety": "白银", + "tradeDate": "2026-03-26 21:00:32", + "openPrice": 5680.59, + "closePrice": 5680.18, + "highPrice": 5681.01, + "lowPrice": 5678.82, + "volume": 84041.65, + "changeRate": 1.34, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5979, + "variety": "黄金", + "tradeDate": "2026-03-26 21:00:29", + "openPrice": 444.49, + "closePrice": 445.44, + "highPrice": 446.44, + "lowPrice": 444.02, + "volume": 93182.53, + "changeRate": -0.13, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5764, + "variety": "原油", + "tradeDate": "2026-03-26 20:58:41", + "openPrice": 77.62, + "closePrice": 77.63, + "highPrice": 77.99, + "lowPrice": 77.38, + "volume": 41960.83, + "changeRate": 1.36, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5549, + "variety": "白银", + "tradeDate": "2026-03-26 20:58:39", + "openPrice": 5857.27, + "closePrice": 5858.2, + "highPrice": 5859.08, + "lowPrice": 5855.9, + "volume": 93557.75, + "changeRate": 2.99, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5334, + "variety": "黄金", + "tradeDate": "2026-03-26 20:58:36", + "openPrice": 459.56, + "closePrice": 460.39, + "highPrice": 461.7, + "lowPrice": 458.6, + "volume": 70252.16, + "changeRate": -2.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5119, + "variety": "原油", + "tradeDate": "2026-03-26 20:45:17", + "openPrice": 76.33, + "closePrice": 76.61, + "highPrice": 76.98, + "lowPrice": 75.09, + "volume": 63666.56, + "changeRate": -1.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4904, + "variety": "白银", + "tradeDate": "2026-03-26 20:45:15", + "openPrice": 5672.47, + "closePrice": 5673.3, + "highPrice": 5674.95, + "lowPrice": 5670.75, + "volume": 12995.91, + "changeRate": -2.41, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4689, + "variety": "黄金", + "tradeDate": "2026-03-26 20:45:13", + "openPrice": 461.1, + "closePrice": 461.6, + "highPrice": 462.56, + "lowPrice": 460.15, + "volume": 54467.79, + "changeRate": 1.69, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4474, + "variety": "原油", + "tradeDate": "2026-03-26 20:44:43", + "openPrice": 80.34, + "closePrice": 79.7, + "highPrice": 81.42, + "lowPrice": 79.38, + "volume": 68894.88, + "changeRate": -1.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4259, + "variety": "白银", + "tradeDate": "2026-03-26 20:44:41", + "openPrice": 5797.97, + "closePrice": 5798.65, + "highPrice": 5800.1, + "lowPrice": 5796.56, + "volume": 31420.02, + "changeRate": -2.15, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4044, + "variety": "黄金", + "tradeDate": "2026-03-26 20:44:38", + "openPrice": 444.21, + "closePrice": 444.47, + "highPrice": 445.27, + "lowPrice": 443.72, + "volume": 54530.1, + "changeRate": 0.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3829, + "variety": "原油", + "tradeDate": "2026-03-26 20:18:32", + "openPrice": 78.58, + "closePrice": 77.91, + "highPrice": 78.74, + "lowPrice": 77.85, + "volume": 62253.79, + "changeRate": -2.62, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3614, + "variety": "白银", + "tradeDate": "2026-03-26 20:18:30", + "openPrice": 5860.91, + "closePrice": 5861.05, + "highPrice": 5862.39, + "lowPrice": 5859.12, + "volume": 71717.93, + "changeRate": 1.75, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3399, + "variety": "黄金", + "tradeDate": "2026-03-26 20:18:27", + "openPrice": 449.36, + "closePrice": 450.34, + "highPrice": 450.61, + "lowPrice": 447.67, + "volume": 73018.36, + "changeRate": 2.6, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3184, + "variety": "原油", + "tradeDate": "2026-03-26 20:09:57", + "openPrice": 76.24, + "closePrice": 75.4, + "highPrice": 76.78, + "lowPrice": 73.61, + "volume": 99784.21, + "changeRate": -1.05, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2969, + "variety": "白银", + "tradeDate": "2026-03-26 20:09:55", + "openPrice": 5856.56, + "closePrice": 5857.17, + "highPrice": 5858.17, + "lowPrice": 5856.4, + "volume": 64365.73, + "changeRate": -1.06, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2754, + "variety": "黄金", + "tradeDate": "2026-03-26 20:09:53", + "openPrice": 458.46, + "closePrice": 458.13, + "highPrice": 460.31, + "lowPrice": 456.76, + "volume": 79306.36, + "changeRate": 1.06, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2539, + "variety": "原油", + "tradeDate": "2026-03-26 20:02:20", + "openPrice": 77.03, + "closePrice": 76.66, + "highPrice": 78.31, + "lowPrice": 74.93, + "volume": 91423.39, + "changeRate": -0.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2324, + "variety": "白银", + "tradeDate": "2026-03-26 20:02:18", + "openPrice": 5870.46, + "closePrice": 5870.42, + "highPrice": 5872.04, + "lowPrice": 5869.56, + "volume": 79139.87, + "changeRate": 2.06, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2109, + "variety": "黄金", + "tradeDate": "2026-03-26 20:02:15", + "openPrice": 443.65, + "closePrice": 444.03, + "highPrice": 445.97, + "lowPrice": 442.94, + "volume": 61255.83, + "changeRate": -2.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1895, + "variety": "原油", + "tradeDate": "2026-03-26 15:22:09", + "openPrice": 76.81, + "closePrice": 77.5, + "highPrice": 78.58, + "lowPrice": 75.13, + "volume": 92896.62, + "changeRate": 2.92, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1831, + "variety": "白银", + "tradeDate": "2026-03-26 15:22:06", + "openPrice": 5696.33, + "closePrice": 5696.32, + "highPrice": 5698.05, + "lowPrice": 5694.74, + "volume": 33701.33, + "changeRate": -0.15, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1767, + "variety": "黄金", + "tradeDate": "2026-03-26 15:22:04", + "openPrice": 456.34, + "closePrice": 456.32, + "highPrice": 457.39, + "lowPrice": 455.07, + "volume": 28945.33, + "changeRate": -2.2, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1703, + "variety": "原油", + "tradeDate": "2026-03-26 14:11:47", + "openPrice": 74.75, + "closePrice": 74.94, + "highPrice": 75.46, + "lowPrice": 74.39, + "volume": 105060.29, + "changeRate": -0.01, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1659, + "variety": "白银", + "tradeDate": "2026-03-26 14:11:45", + "openPrice": 5736.09, + "closePrice": 5735.8, + "highPrice": 5736.24, + "lowPrice": 5734.46, + "volume": 36763.47, + "changeRate": 0.85, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1615, + "variety": "黄金", + "tradeDate": "2026-03-26 14:11:43", + "openPrice": 449.49, + "closePrice": 449.02, + "highPrice": 450.01, + "lowPrice": 448.19, + "volume": 89380.65, + "changeRate": 2.47, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1571, + "variety": "原油", + "tradeDate": "2026-03-26 11:33:41", + "openPrice": 76.86, + "closePrice": 76.75, + "highPrice": 77.9, + "lowPrice": 75.1, + "volume": 102224.64, + "changeRate": 0.28, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1527, + "variety": "白银", + "tradeDate": "2026-03-26 11:33:38", + "openPrice": 5838.67, + "closePrice": 5837.75, + "highPrice": 5839.41, + "lowPrice": 5836.83, + "volume": 81125.51, + "changeRate": -2.1, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1483, + "variety": "黄金", + "tradeDate": "2026-03-26 11:33:36", + "openPrice": 458.3, + "closePrice": 457.61, + "highPrice": 458.61, + "lowPrice": 457.25, + "volume": 98103.91, + "changeRate": 2.77, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1439, + "variety": "原油", + "tradeDate": "2026-03-26 11:23:02", + "openPrice": 77.29, + "closePrice": 78.1, + "highPrice": 78.16, + "lowPrice": 76.3, + "volume": 27775.91, + "changeRate": 0.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1010, + "variety": "白银", + "tradeDate": "2026-03-26 11:23:00", + "openPrice": 5905.84, + "closePrice": 5906.82, + "highPrice": 5907.07, + "lowPrice": 5904, + "volume": 95563.36, + "changeRate": 0.65, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 581, + "variety": "黄金", + "tradeDate": "2026-03-26 11:22:58", + "openPrice": 460.45, + "closePrice": 459.47, + "highPrice": 460.9, + "lowPrice": 458.41, + "volume": 79539.7, + "changeRate": 1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 152, + "variety": "原油", + "tradeDate": "2026-03-26 11:17:46", + "openPrice": 74.86, + "closePrice": 75.43, + "highPrice": 75.79, + "lowPrice": 73.36, + "volume": 70175.18, + "changeRate": -2.48, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 88, + "variety": "白银", + "tradeDate": "2026-03-26 11:17:44", + "openPrice": 5824.01, + "closePrice": 5823.8, + "highPrice": 5824.74, + "lowPrice": 5822.38, + "volume": 67451.23, + "changeRate": 2.52, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 24, + "variety": "黄金", + "tradeDate": "2026-03-26 11:17:41", + "openPrice": 452.24, + "closePrice": 451.46, + "highPrice": 452.52, + "lowPrice": 450.07, + "volume": 68659.8, + "changeRate": -2.59, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28258, + "variety": "原油", + "tradeDate": "2026-03-26 00:36:22", + "openPrice": 81.68, + "closePrice": 82.54, + "highPrice": 82.8, + "lowPrice": 81.47, + "volume": 76289.11, + "changeRate": 0.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27616, + "variety": "白银", + "tradeDate": "2026-03-26 00:36:19", + "openPrice": 5918.79, + "closePrice": 5919.21, + "highPrice": 5919.33, + "lowPrice": 5918.64, + "volume": 40134.08, + "changeRate": -0.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26974, + "variety": "黄金", + "tradeDate": "2026-03-26 00:36:17", + "openPrice": 462.85, + "closePrice": 462.24, + "highPrice": 463.8, + "lowPrice": 461.54, + "volume": 14915.58, + "changeRate": 2.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26332, + "variety": "原油", + "tradeDate": "2026-03-26 00:30:03", + "openPrice": 81.12, + "closePrice": 81.25, + "highPrice": 82.16, + "lowPrice": 80.11, + "volume": 86872.98, + "changeRate": -1.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25690, + "variety": "白银", + "tradeDate": "2026-03-26 00:30:01", + "openPrice": 5754.14, + "closePrice": 5754.32, + "highPrice": 5754.37, + "lowPrice": 5752.62, + "volume": 58621.25, + "changeRate": 0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25048, + "variety": "黄金", + "tradeDate": "2026-03-26 00:29:59", + "openPrice": 454.19, + "closePrice": 453.98, + "highPrice": 455.52, + "lowPrice": 453.93, + "volume": 12213.45, + "changeRate": -1.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24406, + "variety": "原油", + "tradeDate": "2026-03-26 00:29:44", + "openPrice": 85.52, + "closePrice": 85.12, + "highPrice": 87.26, + "lowPrice": 84.92, + "volume": 72272.95, + "changeRate": 1.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23764, + "variety": "白银", + "tradeDate": "2026-03-26 00:29:42", + "openPrice": 5882.74, + "closePrice": 5883.27, + "highPrice": 5883.78, + "lowPrice": 5882.06, + "volume": 65651.75, + "changeRate": 0.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23122, + "variety": "黄金", + "tradeDate": "2026-03-26 00:29:40", + "openPrice": 451.03, + "closePrice": 450.1, + "highPrice": 451.14, + "lowPrice": 449.64, + "volume": 55489.35, + "changeRate": 0.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22480, + "variety": "原油", + "tradeDate": "2026-03-26 00:28:14", + "openPrice": 81.98, + "closePrice": 81.79, + "highPrice": 82.94, + "lowPrice": 80.97, + "volume": 68815.85, + "changeRate": 0.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20554, + "variety": "原油", + "tradeDate": "2026-03-26 00:28:13", + "openPrice": 82.58, + "closePrice": 82.33, + "highPrice": 84.37, + "lowPrice": 80.48, + "volume": 73041.76, + "changeRate": 2.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21838, + "variety": "白银", + "tradeDate": "2026-03-26 00:28:12", + "openPrice": 5867.87, + "closePrice": 5868.53, + "highPrice": 5868.75, + "lowPrice": 5867.44, + "volume": 95845.21, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19912, + "variety": "白银", + "tradeDate": "2026-03-26 00:28:10", + "openPrice": 5800.35, + "closePrice": 5800.76, + "highPrice": 5801.6, + "lowPrice": 5799.06, + "volume": 30833.48, + "changeRate": 0.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21196, + "variety": "黄金", + "tradeDate": "2026-03-26 00:28:10", + "openPrice": 450.67, + "closePrice": 450.04, + "highPrice": 451.84, + "lowPrice": 449.06, + "volume": 25760.28, + "changeRate": 2.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19270, + "variety": "黄金", + "tradeDate": "2026-03-26 00:28:08", + "openPrice": 458.01, + "closePrice": 457.39, + "highPrice": 458.05, + "lowPrice": 457.06, + "volume": 37493.23, + "changeRate": 1.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18628, + "variety": "原油", + "tradeDate": "2026-03-26 00:27:55", + "openPrice": 86.03, + "closePrice": 85.33, + "highPrice": 87.12, + "lowPrice": 84.69, + "volume": 17031.89, + "changeRate": 1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16702, + "variety": "原油", + "tradeDate": "2026-03-26 00:27:53", + "openPrice": 80.87, + "closePrice": 80.99, + "highPrice": 82.01, + "lowPrice": 79.4, + "volume": 64973.01, + "changeRate": 2.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17986, + "variety": "白银", + "tradeDate": "2026-03-26 00:27:53", + "openPrice": 5771.69, + "closePrice": 5771.82, + "highPrice": 5773.34, + "lowPrice": 5771.45, + "volume": 82143.09, + "changeRate": 0.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16060, + "variety": "白银", + "tradeDate": "2026-03-26 00:27:51", + "openPrice": 5838.76, + "closePrice": 5839.68, + "highPrice": 5841.42, + "lowPrice": 5837.64, + "volume": 92086.53, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17344, + "variety": "黄金", + "tradeDate": "2026-03-26 00:27:51", + "openPrice": 467.23, + "closePrice": 467.85, + "highPrice": 468.83, + "lowPrice": 466.42, + "volume": 13122.46, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15418, + "variety": "黄金", + "tradeDate": "2026-03-26 00:27:49", + "openPrice": 459.81, + "closePrice": 459.29, + "highPrice": 460.12, + "lowPrice": 458.71, + "volume": 21162.58, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14775, + "variety": "原油", + "tradeDate": "2026-03-25 23:01:40", + "openPrice": 83.58, + "closePrice": 82.86, + "highPrice": 84.38, + "lowPrice": 82.57, + "volume": 87627.28, + "changeRate": 2.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14132, + "variety": "白银", + "tradeDate": "2026-03-25 23:01:38", + "openPrice": 5665.59, + "closePrice": 5666.35, + "highPrice": 5668.03, + "lowPrice": 5664.05, + "volume": 109969.73, + "changeRate": -1.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13489, + "variety": "黄金", + "tradeDate": "2026-03-25 23:01:36", + "openPrice": 465.31, + "closePrice": 465.91, + "highPrice": 466.38, + "lowPrice": 463.78, + "volume": 93038.71, + "changeRate": 0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12846, + "variety": "原油", + "tradeDate": "2026-03-25 22:54:39", + "openPrice": 81.42, + "closePrice": 82.27, + "highPrice": 84.26, + "lowPrice": 79.64, + "volume": 95582.69, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12203, + "variety": "白银", + "tradeDate": "2026-03-25 22:54:36", + "openPrice": 5835.95, + "closePrice": 5836.42, + "highPrice": 5837.79, + "lowPrice": 5834.89, + "volume": 77057.69, + "changeRate": -1.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11560, + "variety": "黄金", + "tradeDate": "2026-03-25 22:54:34", + "openPrice": 464.19, + "closePrice": 464.08, + "highPrice": 465.45, + "lowPrice": 462.7, + "volume": 102732.99, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10917, + "variety": "原油", + "tradeDate": "2026-03-25 22:54:05", + "openPrice": 86.23, + "closePrice": 85.3, + "highPrice": 87.19, + "lowPrice": 84.26, + "volume": 76337.38, + "changeRate": -1.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10274, + "variety": "白银", + "tradeDate": "2026-03-25 22:54:03", + "openPrice": 5844.93, + "closePrice": 5844.29, + "highPrice": 5845.64, + "lowPrice": 5843.76, + "volume": 109160.01, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9631, + "variety": "黄金", + "tradeDate": "2026-03-25 22:54:00", + "openPrice": 449.81, + "closePrice": 449.78, + "highPrice": 450.35, + "lowPrice": 448.63, + "volume": 13532.62, + "changeRate": -0.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8988, + "variety": "原油", + "tradeDate": "2026-03-25 22:44:28", + "openPrice": 75.15, + "closePrice": 75.98, + "highPrice": 77.38, + "lowPrice": 73.62, + "volume": 84929.87, + "changeRate": 2.72, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8773, + "variety": "白银", + "tradeDate": "2026-03-25 22:44:25", + "openPrice": 5903.28, + "closePrice": 5902.68, + "highPrice": 5905.28, + "lowPrice": 5901, + "volume": 57282.21, + "changeRate": -1.25, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8558, + "variety": "黄金", + "tradeDate": "2026-03-25 22:44:23", + "openPrice": 450.96, + "closePrice": 450.28, + "highPrice": 452.2, + "lowPrice": 449.05, + "volume": 34469.21, + "changeRate": 1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8343, + "variety": "原油", + "tradeDate": "2026-03-25 21:55:34", + "openPrice": 77, + "closePrice": 76.82, + "highPrice": 78.26, + "lowPrice": 75.25, + "volume": 84558.78, + "changeRate": 2.99, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8128, + "variety": "白银", + "tradeDate": "2026-03-25 21:55:32", + "openPrice": 5801.72, + "closePrice": 5802.52, + "highPrice": 5803.69, + "lowPrice": 5800.24, + "volume": 41877.19, + "changeRate": 1.79, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7913, + "variety": "黄金", + "tradeDate": "2026-03-25 21:55:29", + "openPrice": 458.23, + "closePrice": 457.6, + "highPrice": 459.35, + "lowPrice": 455.67, + "volume": 63407.74, + "changeRate": -1.93, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7698, + "variety": "原油", + "tradeDate": "2026-03-25 21:07:31", + "openPrice": 77, + "closePrice": 77.95, + "highPrice": 79.23, + "lowPrice": 75.31, + "volume": 70860.57, + "changeRate": -0.64, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7483, + "variety": "白银", + "tradeDate": "2026-03-25 21:07:28", + "openPrice": 5665.23, + "closePrice": 5665.43, + "highPrice": 5666.41, + "lowPrice": 5663.38, + "volume": 54026.39, + "changeRate": -2.98, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7268, + "variety": "黄金", + "tradeDate": "2026-03-25 21:07:26", + "openPrice": 461.06, + "closePrice": 460.41, + "highPrice": 461.82, + "lowPrice": 458.49, + "volume": 89086.39, + "changeRate": 2.28, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7053, + "variety": "原油", + "tradeDate": "2026-03-25 21:01:12", + "openPrice": 75.86, + "closePrice": 75.47, + "highPrice": 77.67, + "lowPrice": 74.35, + "volume": 45066.67, + "changeRate": 2.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6838, + "variety": "白银", + "tradeDate": "2026-03-25 21:01:10", + "openPrice": 5810.77, + "closePrice": 5811.51, + "highPrice": 5812.82, + "lowPrice": 5809.07, + "volume": 36517.78, + "changeRate": 0.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6623, + "variety": "黄金", + "tradeDate": "2026-03-25 21:01:08", + "openPrice": 460.74, + "closePrice": 461.33, + "highPrice": 462.09, + "lowPrice": 460.34, + "volume": 102765.87, + "changeRate": 0.56, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6408, + "variety": "原油", + "tradeDate": "2026-03-25 21:00:34", + "openPrice": 79.08, + "closePrice": 79.84, + "highPrice": 80.08, + "lowPrice": 78.46, + "volume": 84281.12, + "changeRate": -2.51, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6193, + "variety": "白银", + "tradeDate": "2026-03-25 21:00:32", + "openPrice": 5922.85, + "closePrice": 5922.46, + "highPrice": 5923.29, + "lowPrice": 5922.06, + "volume": 79992.36, + "changeRate": -2.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5978, + "variety": "黄金", + "tradeDate": "2026-03-25 21:00:29", + "openPrice": 462, + "closePrice": 462.27, + "highPrice": 463.22, + "lowPrice": 460.1, + "volume": 28209.28, + "changeRate": 1.65, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5763, + "variety": "原油", + "tradeDate": "2026-03-25 20:58:41", + "openPrice": 79.69, + "closePrice": 79.81, + "highPrice": 79.81, + "lowPrice": 78.05, + "volume": 45944.87, + "changeRate": -1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5548, + "variety": "白银", + "tradeDate": "2026-03-25 20:58:39", + "openPrice": 5877.95, + "closePrice": 5877.62, + "highPrice": 5879.8, + "lowPrice": 5876.83, + "volume": 93074.18, + "changeRate": -2.55, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5333, + "variety": "黄金", + "tradeDate": "2026-03-25 20:58:36", + "openPrice": 448.96, + "closePrice": 448.11, + "highPrice": 450.22, + "lowPrice": 446.18, + "volume": 86190.87, + "changeRate": -2.16, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5118, + "variety": "原油", + "tradeDate": "2026-03-25 20:45:17", + "openPrice": 79.42, + "closePrice": 78.82, + "highPrice": 79.52, + "lowPrice": 78.49, + "volume": 86200.34, + "changeRate": 1.88, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4903, + "variety": "白银", + "tradeDate": "2026-03-25 20:45:15", + "openPrice": 5711.86, + "closePrice": 5711.69, + "highPrice": 5712.48, + "lowPrice": 5711.42, + "volume": 52129.74, + "changeRate": -0.36, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4688, + "variety": "黄金", + "tradeDate": "2026-03-25 20:45:13", + "openPrice": 455.98, + "closePrice": 455.86, + "highPrice": 456.67, + "lowPrice": 455.69, + "volume": 70952.24, + "changeRate": -2.57, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4473, + "variety": "原油", + "tradeDate": "2026-03-25 20:44:43", + "openPrice": 76.82, + "closePrice": 76.73, + "highPrice": 78.27, + "lowPrice": 75.73, + "volume": 48574.54, + "changeRate": 1.58, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4258, + "variety": "白银", + "tradeDate": "2026-03-25 20:44:41", + "openPrice": 5770.87, + "closePrice": 5771.14, + "highPrice": 5773.08, + "lowPrice": 5770.85, + "volume": 104306.26, + "changeRate": -1.27, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4043, + "variety": "黄金", + "tradeDate": "2026-03-25 20:44:38", + "openPrice": 459.72, + "closePrice": 459.15, + "highPrice": 461.05, + "lowPrice": 458.5, + "volume": 55137.31, + "changeRate": 1.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3828, + "variety": "原油", + "tradeDate": "2026-03-25 20:18:32", + "openPrice": 78.03, + "closePrice": 77.55, + "highPrice": 78.06, + "lowPrice": 77.03, + "volume": 27656.89, + "changeRate": 2.01, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3613, + "variety": "白银", + "tradeDate": "2026-03-25 20:18:30", + "openPrice": 5846.06, + "closePrice": 5845.89, + "highPrice": 5847.74, + "lowPrice": 5844.06, + "volume": 51021.14, + "changeRate": -2.04, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3398, + "variety": "黄金", + "tradeDate": "2026-03-25 20:18:27", + "openPrice": 441.99, + "closePrice": 442.58, + "highPrice": 443.8, + "lowPrice": 441.94, + "volume": 71291.88, + "changeRate": 0.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3183, + "variety": "原油", + "tradeDate": "2026-03-25 20:09:57", + "openPrice": 79.68, + "closePrice": 79.09, + "highPrice": 81.33, + "lowPrice": 77.25, + "volume": 58623.61, + "changeRate": -1.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2968, + "variety": "白银", + "tradeDate": "2026-03-25 20:09:55", + "openPrice": 5783.4, + "closePrice": 5783.69, + "highPrice": 5785.28, + "lowPrice": 5783.2, + "volume": 27432.23, + "changeRate": -0.64, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2753, + "variety": "黄金", + "tradeDate": "2026-03-25 20:09:53", + "openPrice": 443.52, + "closePrice": 442.72, + "highPrice": 445.47, + "lowPrice": 442.48, + "volume": 67002.56, + "changeRate": 1.03, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2538, + "variety": "原油", + "tradeDate": "2026-03-25 20:02:20", + "openPrice": 76.48, + "closePrice": 76.85, + "highPrice": 78.15, + "lowPrice": 76.1, + "volume": 71598.06, + "changeRate": 1.49, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2323, + "variety": "白银", + "tradeDate": "2026-03-25 20:02:18", + "openPrice": 5695.57, + "closePrice": 5694.97, + "highPrice": 5696.59, + "lowPrice": 5693.12, + "volume": 64115.25, + "changeRate": -1.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2108, + "variety": "黄金", + "tradeDate": "2026-03-25 20:02:15", + "openPrice": 458.84, + "closePrice": 458.56, + "highPrice": 460.42, + "lowPrice": 458.35, + "volume": 77727.86, + "changeRate": -0.02, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1894, + "variety": "原油", + "tradeDate": "2026-03-25 15:22:09", + "openPrice": 73.2, + "closePrice": 73.95, + "highPrice": 74.56, + "lowPrice": 72.41, + "volume": 50917.22, + "changeRate": -0.39, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1830, + "variety": "白银", + "tradeDate": "2026-03-25 15:22:06", + "openPrice": 5679.21, + "closePrice": 5678.66, + "highPrice": 5680.21, + "lowPrice": 5678.63, + "volume": 61771.22, + "changeRate": 2.41, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1766, + "variety": "黄金", + "tradeDate": "2026-03-25 15:22:04", + "openPrice": 445.37, + "closePrice": 444.96, + "highPrice": 445.82, + "lowPrice": 443.85, + "volume": 81095.7, + "changeRate": 1.84, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1702, + "variety": "原油", + "tradeDate": "2026-03-25 14:11:47", + "openPrice": 75.73, + "closePrice": 76.73, + "highPrice": 78.25, + "lowPrice": 74.17, + "volume": 66007.84, + "changeRate": -1.1, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1658, + "variety": "白银", + "tradeDate": "2026-03-25 14:11:45", + "openPrice": 5842.37, + "closePrice": 5842.94, + "highPrice": 5843.95, + "lowPrice": 5840.84, + "volume": 16956.41, + "changeRate": 2.88, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1614, + "variety": "黄金", + "tradeDate": "2026-03-25 14:11:43", + "openPrice": 441.54, + "closePrice": 441.61, + "highPrice": 441.84, + "lowPrice": 441.07, + "volume": 50990.32, + "changeRate": -1.53, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1570, + "variety": "原油", + "tradeDate": "2026-03-25 11:33:41", + "openPrice": 72.6, + "closePrice": 73.28, + "highPrice": 74.17, + "lowPrice": 70.76, + "volume": 97348.83, + "changeRate": -0.49, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1526, + "variety": "白银", + "tradeDate": "2026-03-25 11:33:38", + "openPrice": 5819.57, + "closePrice": 5819.21, + "highPrice": 5820.77, + "lowPrice": 5817.63, + "volume": 41325.58, + "changeRate": 0.28, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1482, + "variety": "黄金", + "tradeDate": "2026-03-25 11:33:36", + "openPrice": 441.61, + "closePrice": 441.86, + "highPrice": 442.9, + "lowPrice": 440.22, + "volume": 55090.43, + "changeRate": 2.08, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1438, + "variety": "原油", + "tradeDate": "2026-03-25 11:23:02", + "openPrice": 79.8, + "closePrice": 79.96, + "highPrice": 80.2, + "lowPrice": 78.08, + "volume": 42372.73, + "changeRate": -2.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1009, + "variety": "白银", + "tradeDate": "2026-03-25 11:23:00", + "openPrice": 5947.59, + "closePrice": 5947, + "highPrice": 5947.98, + "lowPrice": 5946.23, + "volume": 55672.25, + "changeRate": 1.38, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 580, + "variety": "黄金", + "tradeDate": "2026-03-25 11:22:58", + "openPrice": 447.68, + "closePrice": 447.18, + "highPrice": 448.23, + "lowPrice": 446.25, + "volume": 43069.49, + "changeRate": -2.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 151, + "variety": "原油", + "tradeDate": "2026-03-25 11:17:46", + "openPrice": 75.7, + "closePrice": 75.21, + "highPrice": 75.72, + "lowPrice": 74.22, + "volume": 91956.68, + "changeRate": 0.01, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 87, + "variety": "白银", + "tradeDate": "2026-03-25 11:17:44", + "openPrice": 5806.8, + "closePrice": 5806.95, + "highPrice": 5807.29, + "lowPrice": 5805.07, + "volume": 76061.17, + "changeRate": -2.35, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 23, + "variety": "黄金", + "tradeDate": "2026-03-25 11:17:41", + "openPrice": 447.86, + "closePrice": 447, + "highPrice": 448.7, + "lowPrice": 446.77, + "volume": 65986.78, + "changeRate": 0.51, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28257, + "variety": "原油", + "tradeDate": "2026-03-25 00:36:22", + "openPrice": 85.11, + "closePrice": 85.43, + "highPrice": 86.01, + "lowPrice": 84.61, + "volume": 47897.73, + "changeRate": -2.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27615, + "variety": "白银", + "tradeDate": "2026-03-25 00:36:19", + "openPrice": 5816.15, + "closePrice": 5815.59, + "highPrice": 5816.82, + "lowPrice": 5814.76, + "volume": 50381.65, + "changeRate": 2.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26973, + "variety": "黄金", + "tradeDate": "2026-03-25 00:36:17", + "openPrice": 455.7, + "closePrice": 456.27, + "highPrice": 456.75, + "lowPrice": 454.6, + "volume": 40150.23, + "changeRate": 2.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26331, + "variety": "原油", + "tradeDate": "2026-03-25 00:30:03", + "openPrice": 85.6, + "closePrice": 85.29, + "highPrice": 86.04, + "lowPrice": 84.64, + "volume": 109876.97, + "changeRate": -1.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25689, + "variety": "白银", + "tradeDate": "2026-03-25 00:30:01", + "openPrice": 5800.54, + "closePrice": 5800.94, + "highPrice": 5801.05, + "lowPrice": 5798.98, + "volume": 83715.03, + "changeRate": -0.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25047, + "variety": "黄金", + "tradeDate": "2026-03-25 00:29:59", + "openPrice": 465.77, + "closePrice": 465.75, + "highPrice": 467.22, + "lowPrice": 465.53, + "volume": 32310.79, + "changeRate": 2.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24405, + "variety": "原油", + "tradeDate": "2026-03-25 00:29:44", + "openPrice": 84.6, + "closePrice": 84.58, + "highPrice": 85.76, + "lowPrice": 83.1, + "volume": 48110.87, + "changeRate": 0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23763, + "variety": "白银", + "tradeDate": "2026-03-25 00:29:42", + "openPrice": 5891.73, + "closePrice": 5891.67, + "highPrice": 5892.56, + "lowPrice": 5890.03, + "volume": 93205.83, + "changeRate": 2.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23121, + "variety": "黄金", + "tradeDate": "2026-03-25 00:29:40", + "openPrice": 461.56, + "closePrice": 462.06, + "highPrice": 463.38, + "lowPrice": 460.34, + "volume": 91651.63, + "changeRate": 2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22479, + "variety": "原油", + "tradeDate": "2026-03-25 00:28:14", + "openPrice": 85.84, + "closePrice": 85.07, + "highPrice": 86.22, + "lowPrice": 84.32, + "volume": 62340.08, + "changeRate": -1.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20553, + "variety": "原油", + "tradeDate": "2026-03-25 00:28:13", + "openPrice": 83.76, + "closePrice": 83.4, + "highPrice": 84.99, + "lowPrice": 83.11, + "volume": 31194.72, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21837, + "variety": "白银", + "tradeDate": "2026-03-25 00:28:12", + "openPrice": 5791.52, + "closePrice": 5790.62, + "highPrice": 5793.21, + "lowPrice": 5790.4, + "volume": 11818.72, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19911, + "variety": "白银", + "tradeDate": "2026-03-25 00:28:10", + "openPrice": 5895.13, + "closePrice": 5895.8, + "highPrice": 5896.04, + "lowPrice": 5894.29, + "volume": 90507.77, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21195, + "variety": "黄金", + "tradeDate": "2026-03-25 00:28:10", + "openPrice": 457.34, + "closePrice": 457.91, + "highPrice": 458.72, + "lowPrice": 457.23, + "volume": 26889.45, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19269, + "variety": "黄金", + "tradeDate": "2026-03-25 00:28:08", + "openPrice": 461.24, + "closePrice": 460.86, + "highPrice": 461.6, + "lowPrice": 459.27, + "volume": 30441.52, + "changeRate": -0.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18627, + "variety": "原油", + "tradeDate": "2026-03-25 00:27:55", + "openPrice": 84.91, + "closePrice": 84.89, + "highPrice": 86.73, + "lowPrice": 84.4, + "volume": 51062.75, + "changeRate": 0.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16701, + "variety": "原油", + "tradeDate": "2026-03-25 00:27:53", + "openPrice": 83.85, + "closePrice": 83, + "highPrice": 84.98, + "lowPrice": 81.91, + "volume": 96072.08, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17985, + "variety": "白银", + "tradeDate": "2026-03-25 00:27:53", + "openPrice": 5738.16, + "closePrice": 5738.09, + "highPrice": 5738.82, + "lowPrice": 5736.91, + "volume": 17323.4, + "changeRate": 2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16059, + "variety": "白银", + "tradeDate": "2026-03-25 00:27:51", + "openPrice": 5659.69, + "closePrice": 5659.36, + "highPrice": 5660.26, + "lowPrice": 5659.11, + "volume": 68384.29, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17343, + "variety": "黄金", + "tradeDate": "2026-03-25 00:27:51", + "openPrice": 457.64, + "closePrice": 457.43, + "highPrice": 459.06, + "lowPrice": 455.8, + "volume": 107865.78, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15417, + "variety": "黄金", + "tradeDate": "2026-03-25 00:27:49", + "openPrice": 454.14, + "closePrice": 454.87, + "highPrice": 454.95, + "lowPrice": 453.4, + "volume": 44617.5, + "changeRate": -0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14774, + "variety": "原油", + "tradeDate": "2026-03-24 23:01:40", + "openPrice": 84.62, + "closePrice": 84.32, + "highPrice": 85.41, + "lowPrice": 83.95, + "volume": 22262.08, + "changeRate": 0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14131, + "variety": "白银", + "tradeDate": "2026-03-24 23:01:38", + "openPrice": 5938.65, + "closePrice": 5939.16, + "highPrice": 5939.31, + "lowPrice": 5937.34, + "volume": 47257.28, + "changeRate": 1.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13488, + "variety": "黄金", + "tradeDate": "2026-03-24 23:01:36", + "openPrice": 455.33, + "closePrice": 456.18, + "highPrice": 457.16, + "lowPrice": 455.26, + "volume": 61410.45, + "changeRate": -1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12845, + "variety": "原油", + "tradeDate": "2026-03-24 22:54:39", + "openPrice": 82.62, + "closePrice": 82.38, + "highPrice": 82.76, + "lowPrice": 82.21, + "volume": 94898.75, + "changeRate": -1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12202, + "variety": "白银", + "tradeDate": "2026-03-24 22:54:36", + "openPrice": 5885.09, + "closePrice": 5885.7, + "highPrice": 5887.26, + "lowPrice": 5883.15, + "volume": 18538.27, + "changeRate": -0.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11559, + "variety": "黄金", + "tradeDate": "2026-03-24 22:54:34", + "openPrice": 466.47, + "closePrice": 467.44, + "highPrice": 468.05, + "lowPrice": 465.45, + "volume": 45969.26, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10916, + "variety": "原油", + "tradeDate": "2026-03-24 22:54:05", + "openPrice": 83.51, + "closePrice": 83.53, + "highPrice": 84.63, + "lowPrice": 83.27, + "volume": 91571.84, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10273, + "variety": "白银", + "tradeDate": "2026-03-24 22:54:03", + "openPrice": 5846.85, + "closePrice": 5847.63, + "highPrice": 5848.84, + "lowPrice": 5845.74, + "volume": 74047.86, + "changeRate": 1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9630, + "variety": "黄金", + "tradeDate": "2026-03-24 22:54:00", + "openPrice": 464.08, + "closePrice": 463.32, + "highPrice": 465.87, + "lowPrice": 461.57, + "volume": 66543.01, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8987, + "variety": "原油", + "tradeDate": "2026-03-24 22:44:28", + "openPrice": 75.3, + "closePrice": 75.07, + "highPrice": 76.32, + "lowPrice": 74.12, + "volume": 101555.04, + "changeRate": -1.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8772, + "variety": "白银", + "tradeDate": "2026-03-24 22:44:25", + "openPrice": 5930.26, + "closePrice": 5929.34, + "highPrice": 5931.66, + "lowPrice": 5927.52, + "volume": 95289.04, + "changeRate": -2.48, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8557, + "variety": "黄金", + "tradeDate": "2026-03-24 22:44:23", + "openPrice": 445.34, + "closePrice": 445.87, + "highPrice": 446.68, + "lowPrice": 443.5, + "volume": 11302.94, + "changeRate": -1.82, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8342, + "variety": "原油", + "tradeDate": "2026-03-24 21:55:34", + "openPrice": 74.24, + "closePrice": 75.1, + "highPrice": 75.26, + "lowPrice": 72.3, + "volume": 91253.5, + "changeRate": 2.29, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8127, + "variety": "白银", + "tradeDate": "2026-03-24 21:55:32", + "openPrice": 5675.82, + "closePrice": 5676.68, + "highPrice": 5677.86, + "lowPrice": 5675.45, + "volume": 19637.08, + "changeRate": -2.53, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7912, + "variety": "黄金", + "tradeDate": "2026-03-24 21:55:29", + "openPrice": 459.89, + "closePrice": 460.45, + "highPrice": 460.47, + "lowPrice": 458.38, + "volume": 107212.63, + "changeRate": 0.24, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7697, + "variety": "原油", + "tradeDate": "2026-03-24 21:07:31", + "openPrice": 80.55, + "closePrice": 79.72, + "highPrice": 82.13, + "lowPrice": 78.75, + "volume": 100911.16, + "changeRate": 1.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7482, + "variety": "白银", + "tradeDate": "2026-03-24 21:07:28", + "openPrice": 5689.52, + "closePrice": 5688.63, + "highPrice": 5691.16, + "lowPrice": 5686.73, + "volume": 56986.57, + "changeRate": 1.73, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7267, + "variety": "黄金", + "tradeDate": "2026-03-24 21:07:26", + "openPrice": 443.43, + "closePrice": 443.67, + "highPrice": 445.41, + "lowPrice": 441.45, + "volume": 57491.54, + "changeRate": 0.36, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7052, + "variety": "原油", + "tradeDate": "2026-03-24 21:01:12", + "openPrice": 79.25, + "closePrice": 79.45, + "highPrice": 79.63, + "lowPrice": 78.3, + "volume": 73578.23, + "changeRate": -1.73, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6837, + "variety": "白银", + "tradeDate": "2026-03-24 21:01:10", + "openPrice": 5835.81, + "closePrice": 5835.15, + "highPrice": 5836.54, + "lowPrice": 5833.25, + "volume": 16706.32, + "changeRate": -2.04, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6622, + "variety": "黄金", + "tradeDate": "2026-03-24 21:01:08", + "openPrice": 457.07, + "closePrice": 457.2, + "highPrice": 457.69, + "lowPrice": 456.45, + "volume": 76801.34, + "changeRate": 1.69, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6407, + "variety": "原油", + "tradeDate": "2026-03-24 21:00:34", + "openPrice": 78.21, + "closePrice": 78.18, + "highPrice": 78.54, + "lowPrice": 76.81, + "volume": 102595.78, + "changeRate": 2.95, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6192, + "variety": "白银", + "tradeDate": "2026-03-24 21:00:32", + "openPrice": 5846.17, + "closePrice": 5845.64, + "highPrice": 5847.35, + "lowPrice": 5845.47, + "volume": 93459.82, + "changeRate": -1.45, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5977, + "variety": "黄金", + "tradeDate": "2026-03-24 21:00:29", + "openPrice": 454.42, + "closePrice": 453.45, + "highPrice": 454.86, + "lowPrice": 452.71, + "volume": 98505.19, + "changeRate": -0.01, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5762, + "variety": "原油", + "tradeDate": "2026-03-24 20:58:41", + "openPrice": 78.59, + "closePrice": 78.7, + "highPrice": 80.13, + "lowPrice": 76.79, + "volume": 26483.98, + "changeRate": 2.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5547, + "variety": "白银", + "tradeDate": "2026-03-24 20:58:39", + "openPrice": 5890.68, + "closePrice": 5890.87, + "highPrice": 5892.15, + "lowPrice": 5888.85, + "volume": 34187.65, + "changeRate": 1.28, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5332, + "variety": "黄金", + "tradeDate": "2026-03-24 20:58:36", + "openPrice": 443.22, + "closePrice": 442.5, + "highPrice": 444.86, + "lowPrice": 442.18, + "volume": 19159.53, + "changeRate": -1.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5117, + "variety": "原油", + "tradeDate": "2026-03-24 20:45:17", + "openPrice": 75.42, + "closePrice": 75.34, + "highPrice": 76.69, + "lowPrice": 75.3, + "volume": 93357.75, + "changeRate": 1.88, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4902, + "variety": "白银", + "tradeDate": "2026-03-24 20:45:15", + "openPrice": 5688.63, + "closePrice": 5689.13, + "highPrice": 5689.98, + "lowPrice": 5688.15, + "volume": 41238.15, + "changeRate": 1.86, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4687, + "variety": "黄金", + "tradeDate": "2026-03-24 20:45:13", + "openPrice": 459.2, + "closePrice": 459.21, + "highPrice": 460.25, + "lowPrice": 457.28, + "volume": 60633.91, + "changeRate": 0.08, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4472, + "variety": "原油", + "tradeDate": "2026-03-24 20:44:43", + "openPrice": 79.21, + "closePrice": 78.55, + "highPrice": 79.58, + "lowPrice": 78.53, + "volume": 25551.75, + "changeRate": -0.79, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4257, + "variety": "白银", + "tradeDate": "2026-03-24 20:44:41", + "openPrice": 5950.19, + "closePrice": 5950.28, + "highPrice": 5950.29, + "lowPrice": 5949.22, + "volume": 90473.63, + "changeRate": -0.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4042, + "variety": "黄金", + "tradeDate": "2026-03-24 20:44:38", + "openPrice": 457.55, + "closePrice": 458.12, + "highPrice": 458.92, + "lowPrice": 456.17, + "volume": 27584.09, + "changeRate": 0.09, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3827, + "variety": "原油", + "tradeDate": "2026-03-24 20:18:32", + "openPrice": 76.63, + "closePrice": 76.01, + "highPrice": 77, + "lowPrice": 74.22, + "volume": 23862.57, + "changeRate": -1.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3612, + "variety": "白银", + "tradeDate": "2026-03-24 20:18:30", + "openPrice": 5803.74, + "closePrice": 5804.54, + "highPrice": 5805.28, + "lowPrice": 5801.83, + "volume": 39786.89, + "changeRate": -0.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3397, + "variety": "黄金", + "tradeDate": "2026-03-24 20:18:27", + "openPrice": 454.59, + "closePrice": 454.06, + "highPrice": 456.34, + "lowPrice": 453.7, + "volume": 53316.51, + "changeRate": 1.46, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3182, + "variety": "原油", + "tradeDate": "2026-03-24 20:09:57", + "openPrice": 77.94, + "closePrice": 78.04, + "highPrice": 78.06, + "lowPrice": 76.33, + "volume": 47667.44, + "changeRate": -0.66, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2967, + "variety": "白银", + "tradeDate": "2026-03-24 20:09:55", + "openPrice": 5876.84, + "closePrice": 5876.7, + "highPrice": 5877.59, + "lowPrice": 5875.58, + "volume": 42793.99, + "changeRate": 1.24, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2752, + "variety": "黄金", + "tradeDate": "2026-03-24 20:09:53", + "openPrice": 452.01, + "closePrice": 452.61, + "highPrice": 454.05, + "lowPrice": 450.94, + "volume": 98421.6, + "changeRate": -2.19, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2537, + "variety": "原油", + "tradeDate": "2026-03-24 20:02:20", + "openPrice": 76.2, + "closePrice": 76.57, + "highPrice": 78.33, + "lowPrice": 74.99, + "volume": 27936.84, + "changeRate": -1.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2322, + "variety": "白银", + "tradeDate": "2026-03-24 20:02:18", + "openPrice": 5808.71, + "closePrice": 5808.87, + "highPrice": 5809.88, + "lowPrice": 5807.2, + "volume": 81963.69, + "changeRate": -2.9, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2107, + "variety": "黄金", + "tradeDate": "2026-03-24 20:02:15", + "openPrice": 457.98, + "closePrice": 457.42, + "highPrice": 458.97, + "lowPrice": 455.71, + "volume": 43750.75, + "changeRate": -1.83, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1893, + "variety": "原油", + "tradeDate": "2026-03-24 15:22:09", + "openPrice": 74.9, + "closePrice": 74.88, + "highPrice": 75.23, + "lowPrice": 73.96, + "volume": 63326.05, + "changeRate": -0.82, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1829, + "variety": "白银", + "tradeDate": "2026-03-24 15:22:06", + "openPrice": 5924.6, + "closePrice": 5925.55, + "highPrice": 5926.24, + "lowPrice": 5924.27, + "volume": 90035.32, + "changeRate": -1.76, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1765, + "variety": "黄金", + "tradeDate": "2026-03-24 15:22:04", + "openPrice": 452.7, + "closePrice": 452.14, + "highPrice": 454.25, + "lowPrice": 450.69, + "volume": 33589.53, + "changeRate": -0.23, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1701, + "variety": "原油", + "tradeDate": "2026-03-24 14:11:47", + "openPrice": 73.93, + "closePrice": 73.68, + "highPrice": 75.12, + "lowPrice": 72.01, + "volume": 49859.21, + "changeRate": -2.81, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1657, + "variety": "白银", + "tradeDate": "2026-03-24 14:11:45", + "openPrice": 5782.67, + "closePrice": 5782.15, + "highPrice": 5783.58, + "lowPrice": 5781.36, + "volume": 77239.15, + "changeRate": 1.48, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1613, + "variety": "黄金", + "tradeDate": "2026-03-24 14:11:43", + "openPrice": 446.38, + "closePrice": 446.24, + "highPrice": 448.03, + "lowPrice": 444.87, + "volume": 56870.63, + "changeRate": -1.88, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1569, + "variety": "原油", + "tradeDate": "2026-03-24 11:33:41", + "openPrice": 75.4, + "closePrice": 76.29, + "highPrice": 77.3, + "lowPrice": 74.91, + "volume": 26919.67, + "changeRate": 0.69, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1525, + "variety": "白银", + "tradeDate": "2026-03-24 11:33:38", + "openPrice": 5655.42, + "closePrice": 5655.12, + "highPrice": 5657.4, + "lowPrice": 5655.01, + "volume": 67976.6, + "changeRate": 0.52, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1481, + "variety": "黄金", + "tradeDate": "2026-03-24 11:33:36", + "openPrice": 450.52, + "closePrice": 450.42, + "highPrice": 450.92, + "lowPrice": 448.92, + "volume": 97293.35, + "changeRate": 2.68, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1437, + "variety": "原油", + "tradeDate": "2026-03-24 11:23:02", + "openPrice": 80.05, + "closePrice": 80.86, + "highPrice": 81.01, + "lowPrice": 78.86, + "volume": 13866.79, + "changeRate": 2.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1008, + "variety": "白银", + "tradeDate": "2026-03-24 11:23:00", + "openPrice": 5696.91, + "closePrice": 5696.6, + "highPrice": 5698.77, + "lowPrice": 5695.11, + "volume": 72189.12, + "changeRate": 2.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 579, + "variety": "黄金", + "tradeDate": "2026-03-24 11:22:58", + "openPrice": 445.14, + "closePrice": 445.68, + "highPrice": 446.53, + "lowPrice": 444.41, + "volume": 40240.4, + "changeRate": 2.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 150, + "variety": "原油", + "tradeDate": "2026-03-24 11:17:46", + "openPrice": 76.87, + "closePrice": 76.84, + "highPrice": 78.38, + "lowPrice": 76.79, + "volume": 28771.74, + "changeRate": -1.97, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 86, + "variety": "白银", + "tradeDate": "2026-03-24 11:17:44", + "openPrice": 5850.41, + "closePrice": 5850.26, + "highPrice": 5850.96, + "lowPrice": 5849.84, + "volume": 88455.73, + "changeRate": 1.47, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 22, + "variety": "黄金", + "tradeDate": "2026-03-24 11:17:41", + "openPrice": 448.15, + "closePrice": 448.1, + "highPrice": 448.9, + "lowPrice": 447.49, + "volume": 13882.64, + "changeRate": 2.14, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28256, + "variety": "原油", + "tradeDate": "2026-03-24 00:36:22", + "openPrice": 82.47, + "closePrice": 82.57, + "highPrice": 84.52, + "lowPrice": 81.19, + "volume": 108276.92, + "changeRate": -0.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27614, + "variety": "白银", + "tradeDate": "2026-03-24 00:36:19", + "openPrice": 5927.91, + "closePrice": 5928.59, + "highPrice": 5929.43, + "lowPrice": 5927.53, + "volume": 38961.16, + "changeRate": -0.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26972, + "variety": "黄金", + "tradeDate": "2026-03-24 00:36:17", + "openPrice": 455.53, + "closePrice": 456.11, + "highPrice": 457.85, + "lowPrice": 453.91, + "volume": 92105.6, + "changeRate": -1.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26330, + "variety": "原油", + "tradeDate": "2026-03-24 00:30:03", + "openPrice": 82.14, + "closePrice": 81.96, + "highPrice": 83.64, + "lowPrice": 81.87, + "volume": 107022.38, + "changeRate": -2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25688, + "variety": "白银", + "tradeDate": "2026-03-24 00:30:01", + "openPrice": 5840.5, + "closePrice": 5840.79, + "highPrice": 5841.22, + "lowPrice": 5839.37, + "volume": 61866.19, + "changeRate": -3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25046, + "variety": "黄金", + "tradeDate": "2026-03-24 00:29:59", + "openPrice": 467.62, + "closePrice": 467.76, + "highPrice": 468.96, + "lowPrice": 466.2, + "volume": 84111.93, + "changeRate": -1.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24404, + "variety": "原油", + "tradeDate": "2026-03-24 00:29:44", + "openPrice": 83.52, + "closePrice": 82.58, + "highPrice": 84.89, + "lowPrice": 82.52, + "volume": 77978.33, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23762, + "variety": "白银", + "tradeDate": "2026-03-24 00:29:42", + "openPrice": 5683.26, + "closePrice": 5683.81, + "highPrice": 5685.08, + "lowPrice": 5682.78, + "volume": 81163.46, + "changeRate": 1.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23120, + "variety": "黄金", + "tradeDate": "2026-03-24 00:29:40", + "openPrice": 467.13, + "closePrice": 466.62, + "highPrice": 469.02, + "lowPrice": 466.47, + "volume": 12893.21, + "changeRate": -0.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22478, + "variety": "原油", + "tradeDate": "2026-03-24 00:28:14", + "openPrice": 81.88, + "closePrice": 81.92, + "highPrice": 83.02, + "lowPrice": 80.75, + "volume": 19497.98, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20552, + "variety": "原油", + "tradeDate": "2026-03-24 00:28:13", + "openPrice": 85.71, + "closePrice": 84.86, + "highPrice": 87.62, + "lowPrice": 84.01, + "volume": 96042.85, + "changeRate": -2.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21836, + "variety": "白银", + "tradeDate": "2026-03-24 00:28:12", + "openPrice": 5672.53, + "closePrice": 5673.2, + "highPrice": 5674.5, + "lowPrice": 5672.24, + "volume": 108576.75, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19910, + "variety": "白银", + "tradeDate": "2026-03-24 00:28:10", + "openPrice": 5717.64, + "closePrice": 5717.36, + "highPrice": 5719.24, + "lowPrice": 5716.32, + "volume": 79750.12, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21194, + "variety": "黄金", + "tradeDate": "2026-03-24 00:28:10", + "openPrice": 450.51, + "closePrice": 451.48, + "highPrice": 452.2, + "lowPrice": 449.68, + "volume": 50889.88, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19268, + "variety": "黄金", + "tradeDate": "2026-03-24 00:28:08", + "openPrice": 459.75, + "closePrice": 459.55, + "highPrice": 461.15, + "lowPrice": 458.24, + "volume": 20573.78, + "changeRate": 1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18626, + "variety": "原油", + "tradeDate": "2026-03-24 00:27:55", + "openPrice": 84.5, + "closePrice": 84.4, + "highPrice": 85.03, + "lowPrice": 83.06, + "volume": 84254.8, + "changeRate": -0.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16700, + "variety": "原油", + "tradeDate": "2026-03-24 00:27:53", + "openPrice": 80.37, + "closePrice": 81.12, + "highPrice": 82.99, + "lowPrice": 80.04, + "volume": 83203.24, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17984, + "variety": "白银", + "tradeDate": "2026-03-24 00:27:53", + "openPrice": 5867.66, + "closePrice": 5867.92, + "highPrice": 5869.74, + "lowPrice": 5866.52, + "volume": 82461.46, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16058, + "variety": "白银", + "tradeDate": "2026-03-24 00:27:51", + "openPrice": 5657.84, + "closePrice": 5658.42, + "highPrice": 5659.75, + "lowPrice": 5657.41, + "volume": 45883.71, + "changeRate": -1.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17342, + "variety": "黄金", + "tradeDate": "2026-03-24 00:27:51", + "openPrice": 450.94, + "closePrice": 451.35, + "highPrice": 453.05, + "lowPrice": 449.56, + "volume": 15216.97, + "changeRate": -1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15416, + "variety": "黄金", + "tradeDate": "2026-03-24 00:27:49", + "openPrice": 448.99, + "closePrice": 449.94, + "highPrice": 450.76, + "lowPrice": 448.15, + "volume": 69882.07, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14773, + "variety": "原油", + "tradeDate": "2026-03-23 23:01:40", + "openPrice": 84.88, + "closePrice": 85.24, + "highPrice": 86.88, + "lowPrice": 83.19, + "volume": 47038.03, + "changeRate": 0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14130, + "variety": "白银", + "tradeDate": "2026-03-23 23:01:38", + "openPrice": 5890.55, + "closePrice": 5891.24, + "highPrice": 5892.17, + "lowPrice": 5889.78, + "volume": 80236.48, + "changeRate": 2.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13487, + "variety": "黄金", + "tradeDate": "2026-03-23 23:01:36", + "openPrice": 466.87, + "closePrice": 467.04, + "highPrice": 467.07, + "lowPrice": 466.15, + "volume": 88333.68, + "changeRate": 1.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12844, + "variety": "原油", + "tradeDate": "2026-03-23 22:54:39", + "openPrice": 82.32, + "closePrice": 82.54, + "highPrice": 84.25, + "lowPrice": 80.94, + "volume": 98850.35, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12201, + "variety": "白银", + "tradeDate": "2026-03-23 22:54:36", + "openPrice": 5777.47, + "closePrice": 5778.09, + "highPrice": 5779.85, + "lowPrice": 5775.86, + "volume": 35485.39, + "changeRate": -1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11558, + "variety": "黄金", + "tradeDate": "2026-03-23 22:54:34", + "openPrice": 456.39, + "closePrice": 456.51, + "highPrice": 457.67, + "lowPrice": 454.98, + "volume": 53360.3, + "changeRate": -0.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10915, + "variety": "原油", + "tradeDate": "2026-03-23 22:54:05", + "openPrice": 84.75, + "closePrice": 84.24, + "highPrice": 86.28, + "lowPrice": 83.19, + "volume": 84403.27, + "changeRate": -1.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10272, + "variety": "白银", + "tradeDate": "2026-03-23 22:54:03", + "openPrice": 5760.7, + "closePrice": 5760.29, + "highPrice": 5761.49, + "lowPrice": 5758.47, + "volume": 84142.29, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9629, + "variety": "黄金", + "tradeDate": "2026-03-23 22:54:00", + "openPrice": 448.39, + "closePrice": 449.38, + "highPrice": 449.78, + "lowPrice": 448.32, + "volume": 89025.75, + "changeRate": 2.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8986, + "variety": "原油", + "tradeDate": "2026-03-23 22:44:28", + "openPrice": 79.52, + "closePrice": 79.27, + "highPrice": 81.03, + "lowPrice": 77.89, + "volume": 89940.25, + "changeRate": 1.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8771, + "variety": "白银", + "tradeDate": "2026-03-23 22:44:25", + "openPrice": 5813.98, + "closePrice": 5813.21, + "highPrice": 5814.42, + "lowPrice": 5812.26, + "volume": 25227.83, + "changeRate": 2.56, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8556, + "variety": "黄金", + "tradeDate": "2026-03-23 22:44:23", + "openPrice": 448.13, + "closePrice": 448.17, + "highPrice": 449, + "lowPrice": 447.8, + "volume": 49775.91, + "changeRate": -2.03, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8341, + "variety": "原油", + "tradeDate": "2026-03-23 21:55:34", + "openPrice": 77.88, + "closePrice": 77.14, + "highPrice": 79.46, + "lowPrice": 76.38, + "volume": 87668.88, + "changeRate": 0.88, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8126, + "variety": "白银", + "tradeDate": "2026-03-23 21:55:32", + "openPrice": 5900.47, + "closePrice": 5900.86, + "highPrice": 5901.48, + "lowPrice": 5898.53, + "volume": 81157.27, + "changeRate": -2.32, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7911, + "variety": "黄金", + "tradeDate": "2026-03-23 21:55:29", + "openPrice": 459.67, + "closePrice": 458.86, + "highPrice": 459.84, + "lowPrice": 458.82, + "volume": 79072.32, + "changeRate": -2.17, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7696, + "variety": "原油", + "tradeDate": "2026-03-23 21:07:31", + "openPrice": 75.73, + "closePrice": 74.93, + "highPrice": 76.98, + "lowPrice": 73.35, + "volume": 56830.48, + "changeRate": 0.98, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7481, + "variety": "白银", + "tradeDate": "2026-03-23 21:07:28", + "openPrice": 5719.05, + "closePrice": 5718.5, + "highPrice": 5719.92, + "lowPrice": 5716.92, + "volume": 99471.27, + "changeRate": -2.22, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7266, + "variety": "黄金", + "tradeDate": "2026-03-23 21:07:26", + "openPrice": 460.76, + "closePrice": 461.66, + "highPrice": 462.44, + "lowPrice": 459.94, + "volume": 59027.99, + "changeRate": 2.77, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7051, + "variety": "原油", + "tradeDate": "2026-03-23 21:01:12", + "openPrice": 77.8, + "closePrice": 77.45, + "highPrice": 78.61, + "lowPrice": 75.88, + "volume": 27107.01, + "changeRate": 1.58, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6836, + "variety": "白银", + "tradeDate": "2026-03-23 21:01:10", + "openPrice": 5851.67, + "closePrice": 5850.97, + "highPrice": 5853.26, + "lowPrice": 5849.79, + "volume": 100294.1, + "changeRate": 0.79, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6621, + "variety": "黄金", + "tradeDate": "2026-03-23 21:01:08", + "openPrice": 460.86, + "closePrice": 461.14, + "highPrice": 461.65, + "lowPrice": 460.75, + "volume": 52540.02, + "changeRate": 2.03, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6406, + "variety": "原油", + "tradeDate": "2026-03-23 21:00:34", + "openPrice": 75.62, + "closePrice": 76.42, + "highPrice": 78.14, + "lowPrice": 75.23, + "volume": 79322.05, + "changeRate": 1.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6191, + "variety": "白银", + "tradeDate": "2026-03-23 21:00:32", + "openPrice": 5700.18, + "closePrice": 5699.65, + "highPrice": 5701.99, + "lowPrice": 5698.45, + "volume": 53524.38, + "changeRate": 2.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5976, + "variety": "黄金", + "tradeDate": "2026-03-23 21:00:29", + "openPrice": 453.48, + "closePrice": 454.35, + "highPrice": 455.82, + "lowPrice": 451.61, + "volume": 81046.32, + "changeRate": 0.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5761, + "variety": "原油", + "tradeDate": "2026-03-23 20:58:41", + "openPrice": 76.81, + "closePrice": 75.99, + "highPrice": 77.64, + "lowPrice": 75.19, + "volume": 85319.3, + "changeRate": 1.76, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5546, + "variety": "白银", + "tradeDate": "2026-03-23 20:58:39", + "openPrice": 5677.05, + "closePrice": 5676.83, + "highPrice": 5678.7, + "lowPrice": 5675.49, + "volume": 88593.31, + "changeRate": -2.56, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5331, + "variety": "黄金", + "tradeDate": "2026-03-23 20:58:36", + "openPrice": 457.8, + "closePrice": 458.68, + "highPrice": 460.63, + "lowPrice": 456.64, + "volume": 24761.65, + "changeRate": 1.03, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5116, + "variety": "原油", + "tradeDate": "2026-03-23 20:45:17", + "openPrice": 76.45, + "closePrice": 75.62, + "highPrice": 78.3, + "lowPrice": 74.66, + "volume": 24387.83, + "changeRate": -0.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4901, + "variety": "白银", + "tradeDate": "2026-03-23 20:45:15", + "openPrice": 5870, + "closePrice": 5870.51, + "highPrice": 5871.86, + "lowPrice": 5868.4, + "volume": 38064.03, + "changeRate": 1.26, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4686, + "variety": "黄金", + "tradeDate": "2026-03-23 20:45:13", + "openPrice": 449, + "closePrice": 449.45, + "highPrice": 449.83, + "lowPrice": 448.5, + "volume": 27338.76, + "changeRate": -2.16, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4471, + "variety": "原油", + "tradeDate": "2026-03-23 20:44:43", + "openPrice": 77.91, + "closePrice": 78.71, + "highPrice": 79.94, + "lowPrice": 77.78, + "volume": 81122.86, + "changeRate": 1.12, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4256, + "variety": "白银", + "tradeDate": "2026-03-23 20:44:41", + "openPrice": 5855.23, + "closePrice": 5855.98, + "highPrice": 5857.93, + "lowPrice": 5854.49, + "volume": 46834.18, + "changeRate": 0.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4041, + "variety": "黄金", + "tradeDate": "2026-03-23 20:44:38", + "openPrice": 454.84, + "closePrice": 454.24, + "highPrice": 456.51, + "lowPrice": 452.53, + "volume": 86825.47, + "changeRate": 1.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3826, + "variety": "原油", + "tradeDate": "2026-03-23 20:18:32", + "openPrice": 77.84, + "closePrice": 77.36, + "highPrice": 78.43, + "lowPrice": 75.69, + "volume": 48740.06, + "changeRate": 2.95, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3611, + "variety": "白银", + "tradeDate": "2026-03-23 20:18:30", + "openPrice": 5725.68, + "closePrice": 5725.11, + "highPrice": 5726.78, + "lowPrice": 5724.6, + "volume": 51235.68, + "changeRate": 2.81, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3396, + "variety": "黄金", + "tradeDate": "2026-03-23 20:18:27", + "openPrice": 454.86, + "closePrice": 453.89, + "highPrice": 455.51, + "lowPrice": 453.26, + "volume": 101929.55, + "changeRate": -0.53, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3181, + "variety": "原油", + "tradeDate": "2026-03-23 20:09:57", + "openPrice": 76.25, + "closePrice": 75.34, + "highPrice": 78.18, + "lowPrice": 74.74, + "volume": 16223.46, + "changeRate": 0.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2966, + "variety": "白银", + "tradeDate": "2026-03-23 20:09:55", + "openPrice": 5924.57, + "closePrice": 5924.4, + "highPrice": 5926.13, + "lowPrice": 5922.99, + "volume": 13027.14, + "changeRate": 0.7, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2751, + "variety": "黄金", + "tradeDate": "2026-03-23 20:09:53", + "openPrice": 452.78, + "closePrice": 452.4, + "highPrice": 452.95, + "lowPrice": 451.25, + "volume": 37390.84, + "changeRate": 2.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2536, + "variety": "原油", + "tradeDate": "2026-03-23 20:02:20", + "openPrice": 75.65, + "closePrice": 75.51, + "highPrice": 77.18, + "lowPrice": 75.13, + "volume": 103778.43, + "changeRate": 0.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2321, + "variety": "白银", + "tradeDate": "2026-03-23 20:02:18", + "openPrice": 5870.68, + "closePrice": 5871.47, + "highPrice": 5871.9, + "lowPrice": 5868.73, + "volume": 33002.75, + "changeRate": 0.91, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2106, + "variety": "黄金", + "tradeDate": "2026-03-23 20:02:15", + "openPrice": 455.06, + "closePrice": 454.41, + "highPrice": 456.92, + "lowPrice": 454.27, + "volume": 48171.98, + "changeRate": -1.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1892, + "variety": "原油", + "tradeDate": "2026-03-23 15:22:09", + "openPrice": 77.85, + "closePrice": 77.39, + "highPrice": 79.57, + "lowPrice": 76.54, + "volume": 42534.66, + "changeRate": -0.78, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1828, + "variety": "白银", + "tradeDate": "2026-03-23 15:22:06", + "openPrice": 5669.54, + "closePrice": 5668.9, + "highPrice": 5670.86, + "lowPrice": 5668.17, + "volume": 57400.12, + "changeRate": -2.94, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1764, + "variety": "黄金", + "tradeDate": "2026-03-23 15:22:04", + "openPrice": 443.9, + "closePrice": 443.19, + "highPrice": 444.5, + "lowPrice": 441.71, + "volume": 96307.88, + "changeRate": 0.79, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1700, + "variety": "原油", + "tradeDate": "2026-03-23 14:11:47", + "openPrice": 74.76, + "closePrice": 74.47, + "highPrice": 74.93, + "lowPrice": 73.81, + "volume": 89610.67, + "changeRate": -1.47, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1656, + "variety": "白银", + "tradeDate": "2026-03-23 14:11:45", + "openPrice": 5720.93, + "closePrice": 5721.81, + "highPrice": 5721.98, + "lowPrice": 5720.53, + "volume": 85811.94, + "changeRate": 0.6, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1612, + "variety": "黄金", + "tradeDate": "2026-03-23 14:11:43", + "openPrice": 451.03, + "closePrice": 451.44, + "highPrice": 452.61, + "lowPrice": 449.06, + "volume": 17325.45, + "changeRate": 1.37, + "createTime": "2026-05-21 06:11:50", + "source": "金投网" + }, + { + "id": 1568, + "variety": "原油", + "tradeDate": "2026-03-23 11:33:41", + "openPrice": 77.03, + "closePrice": 76.95, + "highPrice": 77.21, + "lowPrice": 76.69, + "volume": 101478.11, + "changeRate": -0.72, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1524, + "variety": "白银", + "tradeDate": "2026-03-23 11:33:38", + "openPrice": 5814.49, + "closePrice": 5814.42, + "highPrice": 5815.85, + "lowPrice": 5813.92, + "volume": 41555.37, + "changeRate": -0.62, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1480, + "variety": "黄金", + "tradeDate": "2026-03-23 11:33:36", + "openPrice": 450.44, + "closePrice": 450.75, + "highPrice": 451.72, + "lowPrice": 450.17, + "volume": 86077.71, + "changeRate": 2.56, + "createTime": "2026-05-21 03:33:43", + "source": "金投网" + }, + { + "id": 1436, + "variety": "原油", + "tradeDate": "2026-03-23 11:23:02", + "openPrice": 78.29, + "closePrice": 77.9, + "highPrice": 78.7, + "lowPrice": 77.72, + "volume": 76272.03, + "changeRate": 2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1007, + "variety": "白银", + "tradeDate": "2026-03-23 11:23:00", + "openPrice": 5870.64, + "closePrice": 5870.75, + "highPrice": 5871.42, + "lowPrice": 5869.39, + "volume": 37470.18, + "changeRate": 2.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 578, + "variety": "黄金", + "tradeDate": "2026-03-23 11:22:58", + "openPrice": 461.45, + "closePrice": 460.76, + "highPrice": 462.88, + "lowPrice": 459.49, + "volume": 76357.78, + "changeRate": -0.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 149, + "variety": "原油", + "tradeDate": "2026-03-23 11:17:46", + "openPrice": 77.01, + "closePrice": 76.12, + "highPrice": 77.68, + "lowPrice": 75.14, + "volume": 43784.85, + "changeRate": 0.18, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 85, + "variety": "白银", + "tradeDate": "2026-03-23 11:17:44", + "openPrice": 5934.99, + "closePrice": 5935, + "highPrice": 5936.07, + "lowPrice": 5934.1, + "volume": 57479.66, + "changeRate": -2.28, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 21, + "variety": "黄金", + "tradeDate": "2026-03-23 11:17:41", + "openPrice": 458.52, + "closePrice": 458.54, + "highPrice": 459.62, + "lowPrice": 458.37, + "volume": 109609.13, + "changeRate": -0.91, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28255, + "variety": "原油", + "tradeDate": "2026-03-23 00:36:22", + "openPrice": 83.7, + "closePrice": 84.03, + "highPrice": 85.86, + "lowPrice": 83.28, + "volume": 23598.05, + "changeRate": -1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27613, + "variety": "白银", + "tradeDate": "2026-03-23 00:36:19", + "openPrice": 5791.26, + "closePrice": 5791.76, + "highPrice": 5792.81, + "lowPrice": 5790.47, + "volume": 46968.56, + "changeRate": 0.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26971, + "variety": "黄金", + "tradeDate": "2026-03-23 00:36:17", + "openPrice": 461.45, + "closePrice": 461.96, + "highPrice": 462.07, + "lowPrice": 461.04, + "volume": 89166.19, + "changeRate": -1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26329, + "variety": "原油", + "tradeDate": "2026-03-23 00:30:03", + "openPrice": 84.69, + "closePrice": 84.62, + "highPrice": 86.38, + "lowPrice": 82.84, + "volume": 53640.9, + "changeRate": -2.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25687, + "variety": "白银", + "tradeDate": "2026-03-23 00:30:01", + "openPrice": 5791.93, + "closePrice": 5792.5, + "highPrice": 5793, + "lowPrice": 5790.05, + "volume": 62388.65, + "changeRate": -1.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25045, + "variety": "黄金", + "tradeDate": "2026-03-23 00:29:59", + "openPrice": 469.06, + "closePrice": 468.14, + "highPrice": 469.87, + "lowPrice": 467.24, + "volume": 48604.94, + "changeRate": -0.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24403, + "variety": "原油", + "tradeDate": "2026-03-23 00:29:44", + "openPrice": 82.78, + "closePrice": 83.22, + "highPrice": 85.21, + "lowPrice": 81.42, + "volume": 76104.71, + "changeRate": -2.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23761, + "variety": "白银", + "tradeDate": "2026-03-23 00:29:42", + "openPrice": 5839.11, + "closePrice": 5839.96, + "highPrice": 5840.06, + "lowPrice": 5837.63, + "volume": 40714.24, + "changeRate": -0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23119, + "variety": "黄金", + "tradeDate": "2026-03-23 00:29:40", + "openPrice": 450.37, + "closePrice": 449.89, + "highPrice": 451.01, + "lowPrice": 448.26, + "volume": 98632.74, + "changeRate": 1.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22477, + "variety": "原油", + "tradeDate": "2026-03-23 00:28:14", + "openPrice": 84.83, + "closePrice": 84.22, + "highPrice": 86.04, + "lowPrice": 84.19, + "volume": 62689.33, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20551, + "variety": "原油", + "tradeDate": "2026-03-23 00:28:13", + "openPrice": 83.79, + "closePrice": 83.02, + "highPrice": 85.62, + "lowPrice": 82.15, + "volume": 106957.25, + "changeRate": 1.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21835, + "variety": "白银", + "tradeDate": "2026-03-23 00:28:12", + "openPrice": 5780.22, + "closePrice": 5779.22, + "highPrice": 5781.39, + "lowPrice": 5777.63, + "volume": 102046.28, + "changeRate": -0.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19909, + "variety": "白银", + "tradeDate": "2026-03-23 00:28:10", + "openPrice": 5716.7, + "closePrice": 5717.57, + "highPrice": 5718.11, + "lowPrice": 5715.79, + "volume": 62991.24, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21193, + "variety": "黄金", + "tradeDate": "2026-03-23 00:28:10", + "openPrice": 461.96, + "closePrice": 461.48, + "highPrice": 463.79, + "lowPrice": 460.94, + "volume": 101271.27, + "changeRate": 1.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19267, + "variety": "黄金", + "tradeDate": "2026-03-23 00:28:08", + "openPrice": 454.24, + "closePrice": 454.85, + "highPrice": 455.25, + "lowPrice": 453.78, + "volume": 105011.39, + "changeRate": -2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18625, + "variety": "原油", + "tradeDate": "2026-03-23 00:27:55", + "openPrice": 82.59, + "closePrice": 82.19, + "highPrice": 83.92, + "lowPrice": 82.07, + "volume": 65906.68, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16699, + "variety": "原油", + "tradeDate": "2026-03-23 00:27:53", + "openPrice": 83.03, + "closePrice": 82.22, + "highPrice": 84.18, + "lowPrice": 80.34, + "volume": 101823.58, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17983, + "variety": "白银", + "tradeDate": "2026-03-23 00:27:53", + "openPrice": 5862.58, + "closePrice": 5862.58, + "highPrice": 5863.53, + "lowPrice": 5860.94, + "volume": 22007.38, + "changeRate": -1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16057, + "variety": "白银", + "tradeDate": "2026-03-23 00:27:51", + "openPrice": 5876.66, + "closePrice": 5877.16, + "highPrice": 5878.69, + "lowPrice": 5876.22, + "volume": 47940.93, + "changeRate": 1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17341, + "variety": "黄金", + "tradeDate": "2026-03-23 00:27:51", + "openPrice": 457.75, + "closePrice": 457.98, + "highPrice": 458.98, + "lowPrice": 456.28, + "volume": 27690.04, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15415, + "variety": "黄金", + "tradeDate": "2026-03-23 00:27:49", + "openPrice": 450.02, + "closePrice": 449.08, + "highPrice": 451.99, + "lowPrice": 448.23, + "volume": 15935.12, + "changeRate": 2.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14772, + "variety": "原油", + "tradeDate": "2026-03-20 23:01:40", + "openPrice": 80.95, + "closePrice": 80.89, + "highPrice": 81.27, + "lowPrice": 80.19, + "volume": 19750.14, + "changeRate": -1.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14129, + "variety": "白银", + "tradeDate": "2026-03-20 23:01:38", + "openPrice": 5784.73, + "closePrice": 5785.2, + "highPrice": 5786.59, + "lowPrice": 5783.87, + "volume": 59217.16, + "changeRate": 2.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13486, + "variety": "黄金", + "tradeDate": "2026-03-20 23:01:36", + "openPrice": 458.78, + "closePrice": 459.31, + "highPrice": 459.39, + "lowPrice": 457.22, + "volume": 103417.11, + "changeRate": -1.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12843, + "variety": "原油", + "tradeDate": "2026-03-20 22:54:39", + "openPrice": 84.74, + "closePrice": 84.78, + "highPrice": 86.35, + "lowPrice": 83.73, + "volume": 104907.55, + "changeRate": 0.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12200, + "variety": "白银", + "tradeDate": "2026-03-20 22:54:36", + "openPrice": 5748.28, + "closePrice": 5748.5, + "highPrice": 5750.42, + "lowPrice": 5747.61, + "volume": 50259.97, + "changeRate": 0.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11557, + "variety": "黄金", + "tradeDate": "2026-03-20 22:54:34", + "openPrice": 453.34, + "closePrice": 452.47, + "highPrice": 454.82, + "lowPrice": 451.52, + "volume": 84473.81, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10914, + "variety": "原油", + "tradeDate": "2026-03-20 22:54:05", + "openPrice": 80.53, + "closePrice": 81.03, + "highPrice": 82.64, + "lowPrice": 80.31, + "volume": 43954.87, + "changeRate": 0.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10271, + "variety": "白银", + "tradeDate": "2026-03-20 22:54:03", + "openPrice": 5762.7, + "closePrice": 5762.11, + "highPrice": 5763.54, + "lowPrice": 5761.78, + "volume": 106220.84, + "changeRate": -1.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9628, + "variety": "黄金", + "tradeDate": "2026-03-20 22:54:00", + "openPrice": 450.91, + "closePrice": 451.57, + "highPrice": 453.09, + "lowPrice": 450.52, + "volume": 19752.8, + "changeRate": -0.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8985, + "variety": "原油", + "tradeDate": "2026-03-20 22:44:28", + "openPrice": 78.08, + "closePrice": 78.54, + "highPrice": 79.83, + "lowPrice": 77.64, + "volume": 77675.8, + "changeRate": -0.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8770, + "variety": "白银", + "tradeDate": "2026-03-20 22:44:25", + "openPrice": 5878.13, + "closePrice": 5878.84, + "highPrice": 5880.54, + "lowPrice": 5877.87, + "volume": 10803.72, + "changeRate": 2.52, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8555, + "variety": "黄金", + "tradeDate": "2026-03-20 22:44:23", + "openPrice": 444.15, + "closePrice": 444.5, + "highPrice": 445.83, + "lowPrice": 442.18, + "volume": 41311.37, + "changeRate": -1.17, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8340, + "variety": "原油", + "tradeDate": "2026-03-20 21:55:34", + "openPrice": 77.84, + "closePrice": 78.15, + "highPrice": 79.54, + "lowPrice": 77.54, + "volume": 43083.66, + "changeRate": 2.17, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8125, + "variety": "白银", + "tradeDate": "2026-03-20 21:55:32", + "openPrice": 5942.32, + "closePrice": 5941.43, + "highPrice": 5943.25, + "lowPrice": 5940.13, + "volume": 72121.54, + "changeRate": -1.65, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7910, + "variety": "黄金", + "tradeDate": "2026-03-20 21:55:29", + "openPrice": 450.44, + "closePrice": 450.72, + "highPrice": 450.85, + "lowPrice": 450.38, + "volume": 94997.21, + "changeRate": 1.23, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7695, + "variety": "原油", + "tradeDate": "2026-03-20 21:07:31", + "openPrice": 78.66, + "closePrice": 79.15, + "highPrice": 79.48, + "lowPrice": 78.53, + "volume": 75247.73, + "changeRate": -1.12, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7480, + "variety": "白银", + "tradeDate": "2026-03-20 21:07:28", + "openPrice": 5714.22, + "closePrice": 5714.71, + "highPrice": 5715.34, + "lowPrice": 5712.97, + "volume": 43702.13, + "changeRate": 1.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7265, + "variety": "黄金", + "tradeDate": "2026-03-20 21:07:26", + "openPrice": 457.01, + "closePrice": 456.3, + "highPrice": 457.75, + "lowPrice": 456.02, + "volume": 52315.43, + "changeRate": -2.02, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7050, + "variety": "原油", + "tradeDate": "2026-03-20 21:01:12", + "openPrice": 74.97, + "closePrice": 75.2, + "highPrice": 75.68, + "lowPrice": 73.85, + "volume": 21269.6, + "changeRate": -0.7, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6835, + "variety": "白银", + "tradeDate": "2026-03-20 21:01:10", + "openPrice": 5693.91, + "closePrice": 5694.45, + "highPrice": 5694.53, + "lowPrice": 5692.96, + "volume": 57098.32, + "changeRate": 0.88, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6620, + "variety": "黄金", + "tradeDate": "2026-03-20 21:01:08", + "openPrice": 460.23, + "closePrice": 460.55, + "highPrice": 461.25, + "lowPrice": 459.06, + "volume": 98583.98, + "changeRate": -1.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6405, + "variety": "原油", + "tradeDate": "2026-03-20 21:00:34", + "openPrice": 76.16, + "closePrice": 76.14, + "highPrice": 76.18, + "lowPrice": 75.4, + "volume": 85348.74, + "changeRate": 1.18, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6190, + "variety": "白银", + "tradeDate": "2026-03-20 21:00:32", + "openPrice": 5760.04, + "closePrice": 5760.37, + "highPrice": 5760.8, + "lowPrice": 5758.62, + "volume": 59448.87, + "changeRate": 0.52, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5975, + "variety": "黄金", + "tradeDate": "2026-03-20 21:00:29", + "openPrice": 449.28, + "closePrice": 449.1, + "highPrice": 450.71, + "lowPrice": 447.71, + "volume": 98574.31, + "changeRate": -1.92, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5760, + "variety": "原油", + "tradeDate": "2026-03-20 20:58:41", + "openPrice": 78.48, + "closePrice": 78.67, + "highPrice": 79.82, + "lowPrice": 77.4, + "volume": 24256.08, + "changeRate": -2.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5545, + "variety": "白银", + "tradeDate": "2026-03-20 20:58:39", + "openPrice": 5853.66, + "closePrice": 5853.15, + "highPrice": 5854.08, + "lowPrice": 5851.86, + "volume": 43820.91, + "changeRate": -3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5330, + "variety": "黄金", + "tradeDate": "2026-03-20 20:58:36", + "openPrice": 459.17, + "closePrice": 458.79, + "highPrice": 459.63, + "lowPrice": 457.5, + "volume": 17427.67, + "changeRate": 0.56, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5115, + "variety": "原油", + "tradeDate": "2026-03-20 20:45:17", + "openPrice": 77.14, + "closePrice": 76.61, + "highPrice": 77.69, + "lowPrice": 74.65, + "volume": 34039.99, + "changeRate": -0.51, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4900, + "variety": "白银", + "tradeDate": "2026-03-20 20:45:15", + "openPrice": 5914.25, + "closePrice": 5914.09, + "highPrice": 5915.06, + "lowPrice": 5912.57, + "volume": 24505.5, + "changeRate": 2.44, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4685, + "variety": "黄金", + "tradeDate": "2026-03-20 20:45:13", + "openPrice": 458.49, + "closePrice": 457.96, + "highPrice": 459, + "lowPrice": 456.57, + "volume": 57700.01, + "changeRate": -0.46, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4470, + "variety": "原油", + "tradeDate": "2026-03-20 20:44:43", + "openPrice": 78.54, + "closePrice": 78.15, + "highPrice": 78.93, + "lowPrice": 76.75, + "volume": 52237.44, + "changeRate": -0.22, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4255, + "variety": "白银", + "tradeDate": "2026-03-20 20:44:41", + "openPrice": 5773.3, + "closePrice": 5772.86, + "highPrice": 5775.26, + "lowPrice": 5772.08, + "volume": 74114.22, + "changeRate": 2.39, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4040, + "variety": "黄金", + "tradeDate": "2026-03-20 20:44:38", + "openPrice": 453.2, + "closePrice": 454.09, + "highPrice": 454.1, + "lowPrice": 451.94, + "volume": 30308.39, + "changeRate": 2.83, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3825, + "variety": "原油", + "tradeDate": "2026-03-20 20:18:32", + "openPrice": 77.23, + "closePrice": 76.97, + "highPrice": 77.74, + "lowPrice": 76.13, + "volume": 52927.88, + "changeRate": -2.96, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3610, + "variety": "白银", + "tradeDate": "2026-03-20 20:18:30", + "openPrice": 5818.31, + "closePrice": 5819.2, + "highPrice": 5820.35, + "lowPrice": 5816.9, + "volume": 52982.19, + "changeRate": -0.72, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3395, + "variety": "黄金", + "tradeDate": "2026-03-20 20:18:27", + "openPrice": 443.22, + "closePrice": 443.9, + "highPrice": 445.37, + "lowPrice": 442.49, + "volume": 56430.89, + "changeRate": 0.74, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3180, + "variety": "原油", + "tradeDate": "2026-03-20 20:09:57", + "openPrice": 75.8, + "closePrice": 74.91, + "highPrice": 76.87, + "lowPrice": 73.63, + "volume": 16313.76, + "changeRate": -0.34, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2965, + "variety": "白银", + "tradeDate": "2026-03-20 20:09:55", + "openPrice": 5663.93, + "closePrice": 5663.57, + "highPrice": 5665.26, + "lowPrice": 5661.69, + "volume": 65736.61, + "changeRate": -2.76, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2750, + "variety": "黄金", + "tradeDate": "2026-03-20 20:09:53", + "openPrice": 450.28, + "closePrice": 450.2, + "highPrice": 450.86, + "lowPrice": 448.36, + "volume": 62447.67, + "changeRate": -1.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2535, + "variety": "原油", + "tradeDate": "2026-03-20 20:02:20", + "openPrice": 78.92, + "closePrice": 79.44, + "highPrice": 81.19, + "lowPrice": 78.54, + "volume": 50961.64, + "changeRate": -1.49, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2320, + "variety": "白银", + "tradeDate": "2026-03-20 20:02:18", + "openPrice": 5864.38, + "closePrice": 5864.7, + "highPrice": 5866.46, + "lowPrice": 5864.02, + "volume": 92896.81, + "changeRate": -0.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2105, + "variety": "黄金", + "tradeDate": "2026-03-20 20:02:15", + "openPrice": 462.43, + "closePrice": 461.93, + "highPrice": 464.38, + "lowPrice": 460.29, + "volume": 30309.68, + "changeRate": -0.12, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1891, + "variety": "原油", + "tradeDate": "2026-03-20 15:22:09", + "openPrice": 72.99, + "closePrice": 73.5, + "highPrice": 74.62, + "lowPrice": 71.34, + "volume": 33267.49, + "changeRate": -1, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1827, + "variety": "白银", + "tradeDate": "2026-03-20 15:22:06", + "openPrice": 5811.94, + "closePrice": 5811.1, + "highPrice": 5812.8, + "lowPrice": 5809.49, + "volume": 45540.79, + "changeRate": 2.26, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1763, + "variety": "黄金", + "tradeDate": "2026-03-20 15:22:04", + "openPrice": 441.87, + "closePrice": 441.02, + "highPrice": 442.18, + "lowPrice": 439.98, + "volume": 83623.94, + "changeRate": -2.6, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1435, + "variety": "原油", + "tradeDate": "2026-03-20 11:23:02", + "openPrice": 78.93, + "closePrice": 79.2, + "highPrice": 80.96, + "lowPrice": 78.19, + "volume": 46282.87, + "changeRate": -2.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1006, + "variety": "白银", + "tradeDate": "2026-03-20 11:23:00", + "openPrice": 5946.65, + "closePrice": 5946.15, + "highPrice": 5947.21, + "lowPrice": 5946.03, + "volume": 36886.15, + "changeRate": -2.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 577, + "variety": "黄金", + "tradeDate": "2026-03-20 11:22:58", + "openPrice": 456.72, + "closePrice": 455.98, + "highPrice": 458.03, + "lowPrice": 455.95, + "volume": 48321.73, + "changeRate": 2.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 148, + "variety": "原油", + "tradeDate": "2026-03-20 11:17:46", + "openPrice": 75.55, + "closePrice": 75.77, + "highPrice": 76.36, + "lowPrice": 75.1, + "volume": 65993.39, + "changeRate": -0.03, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 84, + "variety": "白银", + "tradeDate": "2026-03-20 11:17:44", + "openPrice": 5944.36, + "closePrice": 5944.77, + "highPrice": 5945.24, + "lowPrice": 5942.61, + "volume": 46494.21, + "changeRate": -2.5, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 20, + "variety": "黄金", + "tradeDate": "2026-03-20 11:17:41", + "openPrice": 452.08, + "closePrice": 451.82, + "highPrice": 453.89, + "lowPrice": 451.47, + "volume": 21873.25, + "changeRate": 2.1, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28254, + "variety": "原油", + "tradeDate": "2026-03-20 00:36:22", + "openPrice": 80.74, + "closePrice": 81.54, + "highPrice": 83.11, + "lowPrice": 80.32, + "volume": 81654.71, + "changeRate": -1.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27612, + "variety": "白银", + "tradeDate": "2026-03-20 00:36:19", + "openPrice": 5755.67, + "closePrice": 5755.7, + "highPrice": 5756.08, + "lowPrice": 5754.32, + "volume": 84501.58, + "changeRate": 1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26970, + "variety": "黄金", + "tradeDate": "2026-03-20 00:36:17", + "openPrice": 451.64, + "closePrice": 452.52, + "highPrice": 452.63, + "lowPrice": 451.27, + "volume": 49072.65, + "changeRate": -2.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26328, + "variety": "原油", + "tradeDate": "2026-03-20 00:30:03", + "openPrice": 80.22, + "closePrice": 81.13, + "highPrice": 82.79, + "lowPrice": 78.59, + "volume": 76213, + "changeRate": -0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25686, + "variety": "白银", + "tradeDate": "2026-03-20 00:30:01", + "openPrice": 5696.34, + "closePrice": 5695.73, + "highPrice": 5697.98, + "lowPrice": 5694.99, + "volume": 48017.37, + "changeRate": -1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25044, + "variety": "黄金", + "tradeDate": "2026-03-20 00:29:59", + "openPrice": 458.7, + "closePrice": 459.61, + "highPrice": 460.7, + "lowPrice": 457.88, + "volume": 11189.84, + "changeRate": 1.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24402, + "variety": "原油", + "tradeDate": "2026-03-20 00:29:44", + "openPrice": 81.97, + "closePrice": 81.72, + "highPrice": 82.75, + "lowPrice": 80.03, + "volume": 90546.19, + "changeRate": 2.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23760, + "variety": "白银", + "tradeDate": "2026-03-20 00:29:42", + "openPrice": 5696.93, + "closePrice": 5696.28, + "highPrice": 5698.6, + "lowPrice": 5695.47, + "volume": 102825.38, + "changeRate": 0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23118, + "variety": "黄金", + "tradeDate": "2026-03-20 00:29:40", + "openPrice": 454.15, + "closePrice": 453.93, + "highPrice": 456.01, + "lowPrice": 453.08, + "volume": 27178.55, + "changeRate": 2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22476, + "variety": "原油", + "tradeDate": "2026-03-20 00:28:14", + "openPrice": 80.34, + "closePrice": 80.91, + "highPrice": 81.71, + "lowPrice": 80.06, + "volume": 21862.18, + "changeRate": 1.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20550, + "variety": "原油", + "tradeDate": "2026-03-20 00:28:13", + "openPrice": 83.81, + "closePrice": 83.52, + "highPrice": 84.48, + "lowPrice": 83.04, + "volume": 15911.9, + "changeRate": -2.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21834, + "variety": "白银", + "tradeDate": "2026-03-20 00:28:12", + "openPrice": 5731.62, + "closePrice": 5731.12, + "highPrice": 5732.75, + "lowPrice": 5729.71, + "volume": 36803.78, + "changeRate": -2.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19908, + "variety": "白银", + "tradeDate": "2026-03-20 00:28:10", + "openPrice": 5911.69, + "closePrice": 5912.32, + "highPrice": 5914.24, + "lowPrice": 5910.94, + "volume": 40183.83, + "changeRate": -1.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21192, + "variety": "黄金", + "tradeDate": "2026-03-20 00:28:10", + "openPrice": 449.37, + "closePrice": 450.18, + "highPrice": 450.77, + "lowPrice": 449.33, + "volume": 14990.6, + "changeRate": 0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19266, + "variety": "黄金", + "tradeDate": "2026-03-20 00:28:08", + "openPrice": 460.54, + "closePrice": 460.35, + "highPrice": 461.24, + "lowPrice": 458.98, + "volume": 88191.89, + "changeRate": -0.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18624, + "variety": "原油", + "tradeDate": "2026-03-20 00:27:55", + "openPrice": 82.52, + "closePrice": 82.04, + "highPrice": 83.96, + "lowPrice": 81.63, + "volume": 62757.18, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16698, + "variety": "原油", + "tradeDate": "2026-03-20 00:27:53", + "openPrice": 81.74, + "closePrice": 81.75, + "highPrice": 83.41, + "lowPrice": 79.96, + "volume": 74909.2, + "changeRate": -2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17982, + "variety": "白银", + "tradeDate": "2026-03-20 00:27:53", + "openPrice": 5745.54, + "closePrice": 5745.36, + "highPrice": 5746.03, + "lowPrice": 5744.76, + "volume": 103461.97, + "changeRate": 0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16056, + "variety": "白银", + "tradeDate": "2026-03-20 00:27:51", + "openPrice": 5733, + "closePrice": 5733.84, + "highPrice": 5735.49, + "lowPrice": 5732.66, + "volume": 37839.84, + "changeRate": 1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17340, + "variety": "黄金", + "tradeDate": "2026-03-20 00:27:51", + "openPrice": 450.34, + "closePrice": 450.2, + "highPrice": 450.94, + "lowPrice": 450, + "volume": 78565.17, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15414, + "variety": "黄金", + "tradeDate": "2026-03-20 00:27:49", + "openPrice": 452.76, + "closePrice": 453.53, + "highPrice": 455.42, + "lowPrice": 451.66, + "volume": 85555.26, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14771, + "variety": "原油", + "tradeDate": "2026-03-19 23:01:40", + "openPrice": 85.33, + "closePrice": 85.17, + "highPrice": 85.51, + "lowPrice": 85.08, + "volume": 91735.64, + "changeRate": 2.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14128, + "variety": "白银", + "tradeDate": "2026-03-19 23:01:38", + "openPrice": 5674.5, + "closePrice": 5674.2, + "highPrice": 5675.47, + "lowPrice": 5672.78, + "volume": 53640.64, + "changeRate": 2.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13485, + "variety": "黄金", + "tradeDate": "2026-03-19 23:01:36", + "openPrice": 449.97, + "closePrice": 449.72, + "highPrice": 451.51, + "lowPrice": 448.62, + "volume": 77152.15, + "changeRate": 0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12842, + "variety": "原油", + "tradeDate": "2026-03-19 22:54:39", + "openPrice": 82.57, + "closePrice": 81.95, + "highPrice": 82.97, + "lowPrice": 80.6, + "volume": 107610.42, + "changeRate": -0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12199, + "variety": "白银", + "tradeDate": "2026-03-19 22:54:36", + "openPrice": 5877.33, + "closePrice": 5877.14, + "highPrice": 5878.91, + "lowPrice": 5875.89, + "volume": 59523.34, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11556, + "variety": "黄金", + "tradeDate": "2026-03-19 22:54:34", + "openPrice": 452.25, + "closePrice": 451.61, + "highPrice": 452.51, + "lowPrice": 450.44, + "volume": 88901.9, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10913, + "variety": "原油", + "tradeDate": "2026-03-19 22:54:05", + "openPrice": 82.48, + "closePrice": 83.29, + "highPrice": 84.84, + "lowPrice": 81.74, + "volume": 36766.1, + "changeRate": 0.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10270, + "variety": "白银", + "tradeDate": "2026-03-19 22:54:03", + "openPrice": 5917.78, + "closePrice": 5916.88, + "highPrice": 5918.63, + "lowPrice": 5916.86, + "volume": 98711.26, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9627, + "variety": "黄金", + "tradeDate": "2026-03-19 22:54:00", + "openPrice": 464.39, + "closePrice": 465.01, + "highPrice": 466.15, + "lowPrice": 463.89, + "volume": 104450.97, + "changeRate": -1.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8984, + "variety": "原油", + "tradeDate": "2026-03-19 22:44:28", + "openPrice": 76.61, + "closePrice": 76.45, + "highPrice": 76.95, + "lowPrice": 74.53, + "volume": 17157.66, + "changeRate": 1.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8769, + "variety": "白银", + "tradeDate": "2026-03-19 22:44:25", + "openPrice": 5783.32, + "closePrice": 5783.37, + "highPrice": 5785.04, + "lowPrice": 5783.27, + "volume": 66130.76, + "changeRate": 2.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8554, + "variety": "黄金", + "tradeDate": "2026-03-19 22:44:23", + "openPrice": 447.48, + "closePrice": 448.45, + "highPrice": 448.89, + "lowPrice": 446.06, + "volume": 15601.8, + "changeRate": 2.61, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8339, + "variety": "原油", + "tradeDate": "2026-03-19 21:55:34", + "openPrice": 75.1, + "closePrice": 75.95, + "highPrice": 76.82, + "lowPrice": 74.89, + "volume": 108865.9, + "changeRate": -0.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8124, + "variety": "白银", + "tradeDate": "2026-03-19 21:55:32", + "openPrice": 5812.22, + "closePrice": 5813.21, + "highPrice": 5813.43, + "lowPrice": 5810.77, + "volume": 15211.68, + "changeRate": -1.67, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7909, + "variety": "黄金", + "tradeDate": "2026-03-19 21:55:29", + "openPrice": 448.05, + "closePrice": 447.68, + "highPrice": 449.24, + "lowPrice": 447.63, + "volume": 106792.07, + "changeRate": -1.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7694, + "variety": "原油", + "tradeDate": "2026-03-19 21:07:31", + "openPrice": 77.14, + "closePrice": 76.16, + "highPrice": 78.57, + "lowPrice": 75.95, + "volume": 105409.71, + "changeRate": -2.87, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7479, + "variety": "白银", + "tradeDate": "2026-03-19 21:07:28", + "openPrice": 5936.81, + "closePrice": 5936.42, + "highPrice": 5937.16, + "lowPrice": 5935.37, + "volume": 24763.63, + "changeRate": -0.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7264, + "variety": "黄金", + "tradeDate": "2026-03-19 21:07:26", + "openPrice": 459.64, + "closePrice": 459.36, + "highPrice": 461.19, + "lowPrice": 457.44, + "volume": 87547.87, + "changeRate": -2.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7049, + "variety": "原油", + "tradeDate": "2026-03-19 21:01:12", + "openPrice": 75.77, + "closePrice": 75.07, + "highPrice": 76.78, + "lowPrice": 73.21, + "volume": 16924.07, + "changeRate": 2.74, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6834, + "variety": "白银", + "tradeDate": "2026-03-19 21:01:10", + "openPrice": 5717.9, + "closePrice": 5718.71, + "highPrice": 5720.41, + "lowPrice": 5716.14, + "volume": 35322.91, + "changeRate": 0.1, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6619, + "variety": "黄金", + "tradeDate": "2026-03-19 21:01:08", + "openPrice": 445.45, + "closePrice": 445.68, + "highPrice": 447.33, + "lowPrice": 445.4, + "volume": 33089.89, + "changeRate": -1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6404, + "variety": "原油", + "tradeDate": "2026-03-19 21:00:34", + "openPrice": 78.89, + "closePrice": 79.25, + "highPrice": 80.5, + "lowPrice": 77.92, + "volume": 13007.35, + "changeRate": 2.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6189, + "variety": "白银", + "tradeDate": "2026-03-19 21:00:32", + "openPrice": 5721.1, + "closePrice": 5720.68, + "highPrice": 5722.28, + "lowPrice": 5720.36, + "volume": 96773.81, + "changeRate": -2.81, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5974, + "variety": "黄金", + "tradeDate": "2026-03-19 21:00:29", + "openPrice": 458.81, + "closePrice": 458.57, + "highPrice": 460.47, + "lowPrice": 457.01, + "volume": 79914.14, + "changeRate": 1.68, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5759, + "variety": "原油", + "tradeDate": "2026-03-19 20:58:41", + "openPrice": 76.39, + "closePrice": 76.12, + "highPrice": 76.68, + "lowPrice": 74.38, + "volume": 46929.7, + "changeRate": -0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5544, + "variety": "白银", + "tradeDate": "2026-03-19 20:58:39", + "openPrice": 5762.49, + "closePrice": 5762.74, + "highPrice": 5763.71, + "lowPrice": 5761.85, + "volume": 103905.06, + "changeRate": -0.33, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5329, + "variety": "黄金", + "tradeDate": "2026-03-19 20:58:36", + "openPrice": 453.12, + "closePrice": 453.71, + "highPrice": 453.86, + "lowPrice": 451.18, + "volume": 92765.38, + "changeRate": 1.04, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5114, + "variety": "原油", + "tradeDate": "2026-03-19 20:45:17", + "openPrice": 77.68, + "closePrice": 77.96, + "highPrice": 78.67, + "lowPrice": 76.81, + "volume": 85355.12, + "changeRate": -0.55, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4899, + "variety": "白银", + "tradeDate": "2026-03-19 20:45:15", + "openPrice": 5714.94, + "closePrice": 5714.44, + "highPrice": 5716.19, + "lowPrice": 5712.61, + "volume": 57929.75, + "changeRate": -0.75, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4684, + "variety": "黄金", + "tradeDate": "2026-03-19 20:45:13", + "openPrice": 455.11, + "closePrice": 454.6, + "highPrice": 456.5, + "lowPrice": 454.09, + "volume": 82802.8, + "changeRate": 1.2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4469, + "variety": "原油", + "tradeDate": "2026-03-19 20:44:43", + "openPrice": 76.19, + "closePrice": 76.68, + "highPrice": 77.16, + "lowPrice": 76.05, + "volume": 22305.65, + "changeRate": 1.97, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4254, + "variety": "白银", + "tradeDate": "2026-03-19 20:44:41", + "openPrice": 5847.48, + "closePrice": 5848.37, + "highPrice": 5850.08, + "lowPrice": 5845.93, + "volume": 30532.33, + "changeRate": -1.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4039, + "variety": "黄金", + "tradeDate": "2026-03-19 20:44:38", + "openPrice": 449.49, + "closePrice": 449.67, + "highPrice": 450.52, + "lowPrice": 448.8, + "volume": 28988.19, + "changeRate": -0.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3824, + "variety": "原油", + "tradeDate": "2026-03-19 20:18:32", + "openPrice": 77.89, + "closePrice": 78.24, + "highPrice": 78.48, + "lowPrice": 77.83, + "volume": 74190.69, + "changeRate": 2.79, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3609, + "variety": "白银", + "tradeDate": "2026-03-19 20:18:30", + "openPrice": 5835.46, + "closePrice": 5834.52, + "highPrice": 5835.5, + "lowPrice": 5832.54, + "volume": 55202.99, + "changeRate": -0.28, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3394, + "variety": "黄金", + "tradeDate": "2026-03-19 20:18:27", + "openPrice": 451.16, + "closePrice": 450.6, + "highPrice": 451.52, + "lowPrice": 449.99, + "volume": 99678.75, + "changeRate": -1.26, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3179, + "variety": "原油", + "tradeDate": "2026-03-19 20:09:57", + "openPrice": 80.25, + "closePrice": 79.35, + "highPrice": 81.96, + "lowPrice": 78.66, + "volume": 32200.64, + "changeRate": -2.23, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2964, + "variety": "白银", + "tradeDate": "2026-03-19 20:09:55", + "openPrice": 5767.48, + "closePrice": 5767.48, + "highPrice": 5768.94, + "lowPrice": 5766.67, + "volume": 21992, + "changeRate": -2.19, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2749, + "variety": "黄金", + "tradeDate": "2026-03-19 20:09:53", + "openPrice": 448.92, + "closePrice": 448.33, + "highPrice": 449.87, + "lowPrice": 447.62, + "volume": 83436.06, + "changeRate": -2.37, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2534, + "variety": "原油", + "tradeDate": "2026-03-19 20:02:20", + "openPrice": 80.54, + "closePrice": 79.75, + "highPrice": 81.7, + "lowPrice": 78.3, + "volume": 35284.78, + "changeRate": 1.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2319, + "variety": "白银", + "tradeDate": "2026-03-19 20:02:18", + "openPrice": 5700.96, + "closePrice": 5700.17, + "highPrice": 5701.62, + "lowPrice": 5699.37, + "volume": 58630.88, + "changeRate": -1.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2104, + "variety": "黄金", + "tradeDate": "2026-03-19 20:02:15", + "openPrice": 461.15, + "closePrice": 461.64, + "highPrice": 462.83, + "lowPrice": 461.07, + "volume": 102096.68, + "changeRate": -0.21, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1890, + "variety": "原油", + "tradeDate": "2026-03-19 15:22:09", + "openPrice": 78.41, + "closePrice": 77.67, + "highPrice": 79.03, + "lowPrice": 75.91, + "volume": 19968.3, + "changeRate": 2.07, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1826, + "variety": "白银", + "tradeDate": "2026-03-19 15:22:06", + "openPrice": 5702.32, + "closePrice": 5701.93, + "highPrice": 5702.87, + "lowPrice": 5700.33, + "volume": 79897.85, + "changeRate": -0.11, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1762, + "variety": "黄金", + "tradeDate": "2026-03-19 15:22:04", + "openPrice": 453.07, + "closePrice": 452.54, + "highPrice": 453.76, + "lowPrice": 451.85, + "volume": 100778.59, + "changeRate": -1.27, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1434, + "variety": "原油", + "tradeDate": "2026-03-19 11:23:02", + "openPrice": 82.69, + "closePrice": 82.82, + "highPrice": 83.32, + "lowPrice": 81.85, + "volume": 77872.17, + "changeRate": -1.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1005, + "variety": "白银", + "tradeDate": "2026-03-19 11:23:00", + "openPrice": 5745.48, + "closePrice": 5744.65, + "highPrice": 5745.8, + "lowPrice": 5742.91, + "volume": 93299.82, + "changeRate": -1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 576, + "variety": "黄金", + "tradeDate": "2026-03-19 11:22:58", + "openPrice": 447.78, + "closePrice": 447.57, + "highPrice": 449.45, + "lowPrice": 446.42, + "volume": 83615.92, + "changeRate": 1.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 147, + "variety": "原油", + "tradeDate": "2026-03-19 11:17:46", + "openPrice": 73.6, + "closePrice": 73.08, + "highPrice": 75.37, + "lowPrice": 71.46, + "volume": 52713.24, + "changeRate": -0.24, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 83, + "variety": "白银", + "tradeDate": "2026-03-19 11:17:44", + "openPrice": 5751.62, + "closePrice": 5751.66, + "highPrice": 5752.08, + "lowPrice": 5750.83, + "volume": 19590.5, + "changeRate": -1.34, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 19, + "variety": "黄金", + "tradeDate": "2026-03-19 11:17:41", + "openPrice": 447.57, + "closePrice": 447.12, + "highPrice": 448.56, + "lowPrice": 446.9, + "volume": 52448.56, + "changeRate": 0.14, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28253, + "variety": "原油", + "tradeDate": "2026-03-19 00:36:22", + "openPrice": 83.49, + "closePrice": 82.72, + "highPrice": 83.94, + "lowPrice": 81.74, + "volume": 81175.62, + "changeRate": 0.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27611, + "variety": "白银", + "tradeDate": "2026-03-19 00:36:19", + "openPrice": 5727.04, + "closePrice": 5726.12, + "highPrice": 5727.2, + "lowPrice": 5724.95, + "volume": 79323.29, + "changeRate": 1.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26969, + "variety": "黄金", + "tradeDate": "2026-03-19 00:36:17", + "openPrice": 457.95, + "closePrice": 458.13, + "highPrice": 458.31, + "lowPrice": 457.81, + "volume": 103384.33, + "changeRate": 2.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26327, + "variety": "原油", + "tradeDate": "2026-03-19 00:30:03", + "openPrice": 83.73, + "closePrice": 83.95, + "highPrice": 85.35, + "lowPrice": 81.78, + "volume": 27866.63, + "changeRate": -2.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25685, + "variety": "白银", + "tradeDate": "2026-03-19 00:30:01", + "openPrice": 5947.21, + "closePrice": 5947.44, + "highPrice": 5949.2, + "lowPrice": 5947.08, + "volume": 54457.75, + "changeRate": 0.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25043, + "variety": "黄金", + "tradeDate": "2026-03-19 00:29:59", + "openPrice": 454.09, + "closePrice": 454.75, + "highPrice": 455.04, + "lowPrice": 453.24, + "volume": 87558.56, + "changeRate": 0.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24401, + "variety": "原油", + "tradeDate": "2026-03-19 00:29:44", + "openPrice": 84.37, + "closePrice": 84.72, + "highPrice": 85.71, + "lowPrice": 84.25, + "volume": 29505.99, + "changeRate": 1.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23759, + "variety": "白银", + "tradeDate": "2026-03-19 00:29:42", + "openPrice": 5698.99, + "closePrice": 5698.93, + "highPrice": 5700.32, + "lowPrice": 5698.12, + "volume": 106886.41, + "changeRate": -0.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23117, + "variety": "黄金", + "tradeDate": "2026-03-19 00:29:40", + "openPrice": 461.38, + "closePrice": 460.42, + "highPrice": 462.77, + "lowPrice": 458.47, + "volume": 102690.06, + "changeRate": 0.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22475, + "variety": "原油", + "tradeDate": "2026-03-19 00:28:14", + "openPrice": 83.13, + "closePrice": 82.76, + "highPrice": 83.2, + "lowPrice": 81.3, + "volume": 108243.29, + "changeRate": -1.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20549, + "variety": "原油", + "tradeDate": "2026-03-19 00:28:13", + "openPrice": 80.61, + "closePrice": 81.01, + "highPrice": 81.46, + "lowPrice": 79.71, + "volume": 84864.17, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21833, + "variety": "白银", + "tradeDate": "2026-03-19 00:28:12", + "openPrice": 5795.2, + "closePrice": 5795.04, + "highPrice": 5796.58, + "lowPrice": 5793.21, + "volume": 32060.92, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19907, + "variety": "白银", + "tradeDate": "2026-03-19 00:28:10", + "openPrice": 5712.1, + "closePrice": 5711.44, + "highPrice": 5713.94, + "lowPrice": 5710.4, + "volume": 28089.25, + "changeRate": 1.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21191, + "variety": "黄金", + "tradeDate": "2026-03-19 00:28:10", + "openPrice": 451.15, + "closePrice": 452.15, + "highPrice": 452.99, + "lowPrice": 450.29, + "volume": 29154.24, + "changeRate": -0.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19265, + "variety": "黄金", + "tradeDate": "2026-03-19 00:28:08", + "openPrice": 458.85, + "closePrice": 458.94, + "highPrice": 459.52, + "lowPrice": 458.42, + "volume": 95533.53, + "changeRate": 2.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18623, + "variety": "原油", + "tradeDate": "2026-03-19 00:27:55", + "openPrice": 86.59, + "closePrice": 85.78, + "highPrice": 88.16, + "lowPrice": 84.62, + "volume": 35782.73, + "changeRate": -2.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16697, + "variety": "原油", + "tradeDate": "2026-03-19 00:27:53", + "openPrice": 83.53, + "closePrice": 82.68, + "highPrice": 83.74, + "lowPrice": 81.85, + "volume": 39513.3, + "changeRate": 1.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17981, + "variety": "白银", + "tradeDate": "2026-03-19 00:27:53", + "openPrice": 5737.25, + "closePrice": 5736.44, + "highPrice": 5739.03, + "lowPrice": 5734.8, + "volume": 13251.66, + "changeRate": -0.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16055, + "variety": "白银", + "tradeDate": "2026-03-19 00:27:51", + "openPrice": 5728.47, + "closePrice": 5728.09, + "highPrice": 5730.28, + "lowPrice": 5726.2, + "volume": 26833.52, + "changeRate": 2.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17339, + "variety": "黄金", + "tradeDate": "2026-03-19 00:27:51", + "openPrice": 453.69, + "closePrice": 454.62, + "highPrice": 454.8, + "lowPrice": 452.92, + "volume": 101923.27, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15413, + "variety": "黄金", + "tradeDate": "2026-03-19 00:27:49", + "openPrice": 467.28, + "closePrice": 467, + "highPrice": 467.33, + "lowPrice": 466.16, + "volume": 91338.29, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14770, + "variety": "原油", + "tradeDate": "2026-03-18 23:01:40", + "openPrice": 84.64, + "closePrice": 84.3, + "highPrice": 85.55, + "lowPrice": 84.2, + "volume": 85399.83, + "changeRate": 2.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14127, + "variety": "白银", + "tradeDate": "2026-03-18 23:01:38", + "openPrice": 5819.1, + "closePrice": 5818.71, + "highPrice": 5820.4, + "lowPrice": 5816.95, + "volume": 88723.03, + "changeRate": 2.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13484, + "variety": "黄金", + "tradeDate": "2026-03-18 23:01:36", + "openPrice": 451.39, + "closePrice": 451.92, + "highPrice": 453.37, + "lowPrice": 450.82, + "volume": 33967.34, + "changeRate": 1.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12841, + "variety": "原油", + "tradeDate": "2026-03-18 22:54:39", + "openPrice": 81.98, + "closePrice": 81.37, + "highPrice": 83.95, + "lowPrice": 79.58, + "volume": 98025.26, + "changeRate": -0.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12198, + "variety": "白银", + "tradeDate": "2026-03-18 22:54:36", + "openPrice": 5729.48, + "closePrice": 5728.94, + "highPrice": 5730.67, + "lowPrice": 5727.22, + "volume": 35247.4, + "changeRate": -0.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11555, + "variety": "黄金", + "tradeDate": "2026-03-18 22:54:34", + "openPrice": 466.96, + "closePrice": 466.64, + "highPrice": 467.06, + "lowPrice": 466.45, + "volume": 100247.31, + "changeRate": 1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10912, + "variety": "原油", + "tradeDate": "2026-03-18 22:54:05", + "openPrice": 81.51, + "closePrice": 81.33, + "highPrice": 83.11, + "lowPrice": 79.54, + "volume": 51461.33, + "changeRate": -0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10269, + "variety": "白银", + "tradeDate": "2026-03-18 22:54:03", + "openPrice": 5940.95, + "closePrice": 5941.44, + "highPrice": 5942.33, + "lowPrice": 5940.74, + "volume": 100197.05, + "changeRate": 1.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9626, + "variety": "黄金", + "tradeDate": "2026-03-18 22:54:00", + "openPrice": 450.56, + "closePrice": 451.3, + "highPrice": 452.98, + "lowPrice": 449.87, + "volume": 100289.61, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8983, + "variety": "原油", + "tradeDate": "2026-03-18 22:44:28", + "openPrice": 78.83, + "closePrice": 79.55, + "highPrice": 80.78, + "lowPrice": 77.78, + "volume": 65863.67, + "changeRate": -1.04, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8768, + "variety": "白银", + "tradeDate": "2026-03-18 22:44:25", + "openPrice": 5874.72, + "closePrice": 5875.56, + "highPrice": 5876.94, + "lowPrice": 5873.59, + "volume": 10542.22, + "changeRate": 0.81, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8553, + "variety": "黄金", + "tradeDate": "2026-03-18 22:44:23", + "openPrice": 444.97, + "closePrice": 445.01, + "highPrice": 446.74, + "lowPrice": 443.24, + "volume": 41580.1, + "changeRate": -2.75, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8338, + "variety": "原油", + "tradeDate": "2026-03-18 21:55:34", + "openPrice": 78.44, + "closePrice": 79.17, + "highPrice": 80.79, + "lowPrice": 78.34, + "volume": 51694.15, + "changeRate": -1.45, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8123, + "variety": "白银", + "tradeDate": "2026-03-18 21:55:32", + "openPrice": 5899.74, + "closePrice": 5899.38, + "highPrice": 5900.41, + "lowPrice": 5897.51, + "volume": 78168.14, + "changeRate": -2.33, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7908, + "variety": "黄金", + "tradeDate": "2026-03-18 21:55:29", + "openPrice": 459.83, + "closePrice": 460.51, + "highPrice": 462.43, + "lowPrice": 458.93, + "volume": 93142.24, + "changeRate": -2.46, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7693, + "variety": "原油", + "tradeDate": "2026-03-18 21:07:31", + "openPrice": 75.49, + "closePrice": 75.43, + "highPrice": 77.36, + "lowPrice": 73.72, + "volume": 45947.28, + "changeRate": 1.66, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7478, + "variety": "白银", + "tradeDate": "2026-03-18 21:07:28", + "openPrice": 5799.86, + "closePrice": 5800.78, + "highPrice": 5800.97, + "lowPrice": 5798.58, + "volume": 46010.42, + "changeRate": 1.17, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7263, + "variety": "黄金", + "tradeDate": "2026-03-18 21:07:26", + "openPrice": 448.38, + "closePrice": 448.58, + "highPrice": 450.19, + "lowPrice": 447.78, + "volume": 40385.91, + "changeRate": -1.06, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7048, + "variety": "原油", + "tradeDate": "2026-03-18 21:01:12", + "openPrice": 79.51, + "closePrice": 79.19, + "highPrice": 79.94, + "lowPrice": 77.38, + "volume": 59910.56, + "changeRate": -2.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6833, + "variety": "白银", + "tradeDate": "2026-03-18 21:01:10", + "openPrice": 5852.6, + "closePrice": 5853.51, + "highPrice": 5855.49, + "lowPrice": 5852.57, + "volume": 86046.56, + "changeRate": -2.58, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6618, + "variety": "黄金", + "tradeDate": "2026-03-18 21:01:08", + "openPrice": 460.58, + "closePrice": 461.43, + "highPrice": 462.16, + "lowPrice": 459.93, + "volume": 32732.67, + "changeRate": -2.45, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6403, + "variety": "原油", + "tradeDate": "2026-03-18 21:00:34", + "openPrice": 77.4, + "closePrice": 77.01, + "highPrice": 77.57, + "lowPrice": 76.17, + "volume": 94037.72, + "changeRate": 0.21, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6188, + "variety": "白银", + "tradeDate": "2026-03-18 21:00:32", + "openPrice": 5908.92, + "closePrice": 5909.84, + "highPrice": 5910.02, + "lowPrice": 5907.76, + "volume": 80235.1, + "changeRate": -1.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5973, + "variety": "黄金", + "tradeDate": "2026-03-18 21:00:29", + "openPrice": 462.07, + "closePrice": 462.02, + "highPrice": 463.08, + "lowPrice": 460.1, + "volume": 45974.08, + "changeRate": 1.17, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5758, + "variety": "原油", + "tradeDate": "2026-03-18 20:58:41", + "openPrice": 76.82, + "closePrice": 76.99, + "highPrice": 78.64, + "lowPrice": 75.72, + "volume": 42830.9, + "changeRate": -2.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5543, + "variety": "白银", + "tradeDate": "2026-03-18 20:58:39", + "openPrice": 5742.79, + "closePrice": 5743.11, + "highPrice": 5743.17, + "lowPrice": 5742.03, + "volume": 67817.63, + "changeRate": -1.76, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5328, + "variety": "黄金", + "tradeDate": "2026-03-18 20:58:36", + "openPrice": 449.88, + "closePrice": 450.48, + "highPrice": 451.57, + "lowPrice": 447.88, + "volume": 89973.34, + "changeRate": 0.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5113, + "variety": "原油", + "tradeDate": "2026-03-18 20:45:17", + "openPrice": 77.03, + "closePrice": 76.27, + "highPrice": 77.09, + "lowPrice": 76.08, + "volume": 88411.93, + "changeRate": -2.7, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4898, + "variety": "白银", + "tradeDate": "2026-03-18 20:45:15", + "openPrice": 5812.96, + "closePrice": 5812.72, + "highPrice": 5813.98, + "lowPrice": 5812.47, + "volume": 73430.24, + "changeRate": 2.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4683, + "variety": "黄金", + "tradeDate": "2026-03-18 20:45:13", + "openPrice": 450.69, + "closePrice": 451.56, + "highPrice": 452.09, + "lowPrice": 450.41, + "volume": 12395.2, + "changeRate": 2.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4468, + "variety": "原油", + "tradeDate": "2026-03-18 20:44:43", + "openPrice": 76.05, + "closePrice": 76.64, + "highPrice": 76.9, + "lowPrice": 75.42, + "volume": 100183.74, + "changeRate": -2.02, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4253, + "variety": "白银", + "tradeDate": "2026-03-18 20:44:41", + "openPrice": 5853.5, + "closePrice": 5853.48, + "highPrice": 5853.65, + "lowPrice": 5853.41, + "volume": 48714.99, + "changeRate": 0.19, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4038, + "variety": "黄金", + "tradeDate": "2026-03-18 20:44:38", + "openPrice": 458.05, + "closePrice": 458.99, + "highPrice": 459.16, + "lowPrice": 456.24, + "volume": 23796.45, + "changeRate": 0.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3823, + "variety": "原油", + "tradeDate": "2026-03-18 20:18:32", + "openPrice": 79.49, + "closePrice": 79.83, + "highPrice": 80.86, + "lowPrice": 78.94, + "volume": 22829.88, + "changeRate": -2.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3608, + "variety": "白银", + "tradeDate": "2026-03-18 20:18:30", + "openPrice": 5792.23, + "closePrice": 5792.21, + "highPrice": 5792.34, + "lowPrice": 5790.9, + "volume": 85395.57, + "changeRate": 1.9, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3393, + "variety": "黄金", + "tradeDate": "2026-03-18 20:18:27", + "openPrice": 453.94, + "closePrice": 453.31, + "highPrice": 455.12, + "lowPrice": 451.66, + "volume": 24930.25, + "changeRate": -1.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3178, + "variety": "原油", + "tradeDate": "2026-03-18 20:09:57", + "openPrice": 77.04, + "closePrice": 77.66, + "highPrice": 77.71, + "lowPrice": 75.76, + "volume": 60813.24, + "changeRate": 0.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2963, + "variety": "白银", + "tradeDate": "2026-03-18 20:09:55", + "openPrice": 5763.45, + "closePrice": 5762.85, + "highPrice": 5764.62, + "lowPrice": 5762.28, + "volume": 95037.66, + "changeRate": 1.57, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2748, + "variety": "黄金", + "tradeDate": "2026-03-18 20:09:53", + "openPrice": 450.72, + "closePrice": 451.14, + "highPrice": 452.54, + "lowPrice": 449.67, + "volume": 63777.73, + "changeRate": 2.1, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2533, + "variety": "原油", + "tradeDate": "2026-03-18 20:02:20", + "openPrice": 78.21, + "closePrice": 78.3, + "highPrice": 78.38, + "lowPrice": 77.41, + "volume": 91747.23, + "changeRate": -1.58, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2318, + "variety": "白银", + "tradeDate": "2026-03-18 20:02:18", + "openPrice": 5690.7, + "closePrice": 5691.18, + "highPrice": 5691.39, + "lowPrice": 5689.58, + "volume": 63194.08, + "changeRate": 1.17, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2103, + "variety": "黄金", + "tradeDate": "2026-03-18 20:02:15", + "openPrice": 456.48, + "closePrice": 457.29, + "highPrice": 457.86, + "lowPrice": 454.79, + "volume": 38898.16, + "changeRate": -0.17, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1889, + "variety": "原油", + "tradeDate": "2026-03-18 15:22:09", + "openPrice": 73.81, + "closePrice": 73.65, + "highPrice": 75.77, + "lowPrice": 72.35, + "volume": 35527.81, + "changeRate": -0.26, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1825, + "variety": "白银", + "tradeDate": "2026-03-18 15:22:06", + "openPrice": 5880.97, + "closePrice": 5880.62, + "highPrice": 5882.82, + "lowPrice": 5878.91, + "volume": 49837.6, + "changeRate": -0.11, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1761, + "variety": "黄金", + "tradeDate": "2026-03-18 15:22:04", + "openPrice": 453.37, + "closePrice": 453.23, + "highPrice": 455.09, + "lowPrice": 451.34, + "volume": 50542.95, + "changeRate": 0.71, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1433, + "variety": "原油", + "tradeDate": "2026-03-18 11:23:02", + "openPrice": 79.26, + "closePrice": 78.7, + "highPrice": 80.41, + "lowPrice": 78.15, + "volume": 78772.42, + "changeRate": -0.81, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1004, + "variety": "白银", + "tradeDate": "2026-03-18 11:23:00", + "openPrice": 5952.74, + "closePrice": 5952.82, + "highPrice": 5953.05, + "lowPrice": 5952.29, + "volume": 73708.78, + "changeRate": -2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 575, + "variety": "黄金", + "tradeDate": "2026-03-18 11:22:58", + "openPrice": 462.03, + "closePrice": 462.01, + "highPrice": 463.36, + "lowPrice": 460.02, + "volume": 60592.94, + "changeRate": 2.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 146, + "variety": "原油", + "tradeDate": "2026-03-18 11:17:46", + "openPrice": 76.37, + "closePrice": 75.93, + "highPrice": 77.24, + "lowPrice": 74.51, + "volume": 70188.24, + "changeRate": 2.24, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 82, + "variety": "白银", + "tradeDate": "2026-03-18 11:17:44", + "openPrice": 5851.47, + "closePrice": 5851.07, + "highPrice": 5852.05, + "lowPrice": 5849.44, + "volume": 47660.43, + "changeRate": 2.68, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 18, + "variety": "黄金", + "tradeDate": "2026-03-18 11:17:41", + "openPrice": 442.63, + "closePrice": 443.04, + "highPrice": 444.07, + "lowPrice": 441.69, + "volume": 64032.99, + "changeRate": 2.78, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28252, + "variety": "原油", + "tradeDate": "2026-03-18 00:36:22", + "openPrice": 82.88, + "closePrice": 81.95, + "highPrice": 84.45, + "lowPrice": 80.27, + "volume": 44384.35, + "changeRate": -1.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27610, + "variety": "白银", + "tradeDate": "2026-03-18 00:36:19", + "openPrice": 5674.44, + "closePrice": 5673.71, + "highPrice": 5675.28, + "lowPrice": 5673.02, + "volume": 34448.66, + "changeRate": 0, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26968, + "variety": "黄金", + "tradeDate": "2026-03-18 00:36:17", + "openPrice": 461.36, + "closePrice": 461.52, + "highPrice": 462.7, + "lowPrice": 459.83, + "volume": 101280.64, + "changeRate": 0.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26326, + "variety": "原油", + "tradeDate": "2026-03-18 00:30:03", + "openPrice": 83.45, + "closePrice": 84.35, + "highPrice": 86.11, + "lowPrice": 82.25, + "volume": 35465.06, + "changeRate": 2.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25684, + "variety": "白银", + "tradeDate": "2026-03-18 00:30:01", + "openPrice": 5838.61, + "closePrice": 5839.42, + "highPrice": 5841.34, + "lowPrice": 5836.66, + "volume": 67503.19, + "changeRate": -2.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25042, + "variety": "黄金", + "tradeDate": "2026-03-18 00:29:59", + "openPrice": 468.96, + "closePrice": 468.32, + "highPrice": 469.03, + "lowPrice": 466.48, + "volume": 64850.21, + "changeRate": 2.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24400, + "variety": "原油", + "tradeDate": "2026-03-18 00:29:44", + "openPrice": 82.81, + "closePrice": 82.21, + "highPrice": 84.16, + "lowPrice": 80.51, + "volume": 20658.9, + "changeRate": -2.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23758, + "variety": "白银", + "tradeDate": "2026-03-18 00:29:42", + "openPrice": 5956.43, + "closePrice": 5955.46, + "highPrice": 5957.12, + "lowPrice": 5954.21, + "volume": 97148.11, + "changeRate": 1.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23116, + "variety": "黄金", + "tradeDate": "2026-03-18 00:29:40", + "openPrice": 449.7, + "closePrice": 449.42, + "highPrice": 451.49, + "lowPrice": 448.36, + "volume": 42416.06, + "changeRate": 2.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22474, + "variety": "原油", + "tradeDate": "2026-03-18 00:28:14", + "openPrice": 83.6, + "closePrice": 84.38, + "highPrice": 84.87, + "lowPrice": 82.17, + "volume": 79766.52, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20548, + "variety": "原油", + "tradeDate": "2026-03-18 00:28:13", + "openPrice": 81.51, + "closePrice": 81.81, + "highPrice": 83.14, + "lowPrice": 81.23, + "volume": 33410.95, + "changeRate": 1.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21832, + "variety": "白银", + "tradeDate": "2026-03-18 00:28:12", + "openPrice": 5693.13, + "closePrice": 5692.26, + "highPrice": 5694.55, + "lowPrice": 5691.82, + "volume": 108957.02, + "changeRate": 1.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19906, + "variety": "白银", + "tradeDate": "2026-03-18 00:28:10", + "openPrice": 5939.73, + "closePrice": 5939.06, + "highPrice": 5941.28, + "lowPrice": 5938.34, + "volume": 94305.02, + "changeRate": 2.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21190, + "variety": "黄金", + "tradeDate": "2026-03-18 00:28:10", + "openPrice": 457.72, + "closePrice": 457.5, + "highPrice": 458.01, + "lowPrice": 455.79, + "volume": 55861.08, + "changeRate": 0, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19264, + "variety": "黄金", + "tradeDate": "2026-03-18 00:28:08", + "openPrice": 450.07, + "closePrice": 450.35, + "highPrice": 450.68, + "lowPrice": 448.19, + "volume": 67798.29, + "changeRate": -2.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18622, + "variety": "原油", + "tradeDate": "2026-03-18 00:27:55", + "openPrice": 83.02, + "closePrice": 82.02, + "highPrice": 83.77, + "lowPrice": 81.39, + "volume": 105830.31, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16696, + "variety": "原油", + "tradeDate": "2026-03-18 00:27:53", + "openPrice": 83.37, + "closePrice": 82.54, + "highPrice": 83.47, + "lowPrice": 82.13, + "volume": 62095.16, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17980, + "variety": "白银", + "tradeDate": "2026-03-18 00:27:53", + "openPrice": 5663.31, + "closePrice": 5663.72, + "highPrice": 5665.14, + "lowPrice": 5662.78, + "volume": 79036.08, + "changeRate": 0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16054, + "variety": "白银", + "tradeDate": "2026-03-18 00:27:51", + "openPrice": 5922.28, + "closePrice": 5923.04, + "highPrice": 5923.27, + "lowPrice": 5920.41, + "volume": 70045.69, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17338, + "variety": "黄金", + "tradeDate": "2026-03-18 00:27:51", + "openPrice": 453.55, + "closePrice": 453.32, + "highPrice": 454.01, + "lowPrice": 452.13, + "volume": 66225.27, + "changeRate": 1.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15412, + "variety": "黄金", + "tradeDate": "2026-03-18 00:27:49", + "openPrice": 459.14, + "closePrice": 459.39, + "highPrice": 460.39, + "lowPrice": 457.38, + "volume": 43798.66, + "changeRate": -2.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14769, + "variety": "原油", + "tradeDate": "2026-03-17 23:01:40", + "openPrice": 84.33, + "closePrice": 83.6, + "highPrice": 85.28, + "lowPrice": 81.75, + "volume": 54922.28, + "changeRate": 2.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14126, + "variety": "白银", + "tradeDate": "2026-03-17 23:01:38", + "openPrice": 5686.89, + "closePrice": 5687.03, + "highPrice": 5688.9, + "lowPrice": 5685.46, + "volume": 97866.62, + "changeRate": -1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13483, + "variety": "黄金", + "tradeDate": "2026-03-17 23:01:36", + "openPrice": 452.69, + "closePrice": 451.85, + "highPrice": 453.41, + "lowPrice": 451.72, + "volume": 103656.39, + "changeRate": -2.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12840, + "variety": "原油", + "tradeDate": "2026-03-17 22:54:39", + "openPrice": 85.55, + "closePrice": 84.75, + "highPrice": 85.72, + "lowPrice": 84.71, + "volume": 84059.72, + "changeRate": -0.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12197, + "variety": "白银", + "tradeDate": "2026-03-17 22:54:36", + "openPrice": 5925.35, + "closePrice": 5925.26, + "highPrice": 5927.32, + "lowPrice": 5924.82, + "volume": 16443.97, + "changeRate": -0.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11554, + "variety": "黄金", + "tradeDate": "2026-03-17 22:54:34", + "openPrice": 453.45, + "closePrice": 454.39, + "highPrice": 456.29, + "lowPrice": 453.12, + "volume": 101341.05, + "changeRate": -0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10911, + "variety": "原油", + "tradeDate": "2026-03-17 22:54:05", + "openPrice": 81.28, + "closePrice": 81.69, + "highPrice": 83.53, + "lowPrice": 80.55, + "volume": 28173.88, + "changeRate": -1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10268, + "variety": "白银", + "tradeDate": "2026-03-17 22:54:03", + "openPrice": 5715.12, + "closePrice": 5714.74, + "highPrice": 5716.75, + "lowPrice": 5714.61, + "volume": 101857.64, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9625, + "variety": "黄金", + "tradeDate": "2026-03-17 22:54:00", + "openPrice": 455.99, + "closePrice": 456.36, + "highPrice": 456.84, + "lowPrice": 455.97, + "volume": 66470.96, + "changeRate": 0.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8982, + "variety": "原油", + "tradeDate": "2026-03-17 22:44:28", + "openPrice": 76.86, + "closePrice": 76.77, + "highPrice": 78.53, + "lowPrice": 75.13, + "volume": 64750.54, + "changeRate": -2.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8767, + "variety": "白银", + "tradeDate": "2026-03-17 22:44:25", + "openPrice": 5797.04, + "closePrice": 5796.73, + "highPrice": 5798.34, + "lowPrice": 5795.55, + "volume": 75367.9, + "changeRate": -2.74, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8552, + "variety": "黄金", + "tradeDate": "2026-03-17 22:44:23", + "openPrice": 449.29, + "closePrice": 449.96, + "highPrice": 451.35, + "lowPrice": 448.99, + "volume": 58888.11, + "changeRate": 0.03, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8337, + "variety": "原油", + "tradeDate": "2026-03-17 21:55:34", + "openPrice": 78.49, + "closePrice": 77.78, + "highPrice": 79.22, + "lowPrice": 77.69, + "volume": 33417.46, + "changeRate": -2.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8122, + "variety": "白银", + "tradeDate": "2026-03-17 21:55:32", + "openPrice": 5796.94, + "closePrice": 5796.47, + "highPrice": 5798.63, + "lowPrice": 5795.08, + "volume": 91429.96, + "changeRate": 0.47, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7907, + "variety": "黄金", + "tradeDate": "2026-03-17 21:55:29", + "openPrice": 447.86, + "closePrice": 446.92, + "highPrice": 449.71, + "lowPrice": 445.2, + "volume": 76746.98, + "changeRate": -0.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7692, + "variety": "原油", + "tradeDate": "2026-03-17 21:07:31", + "openPrice": 75.65, + "closePrice": 76.08, + "highPrice": 77.71, + "lowPrice": 74.24, + "volume": 34729.11, + "changeRate": -2.87, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7477, + "variety": "白银", + "tradeDate": "2026-03-17 21:07:28", + "openPrice": 5852.66, + "closePrice": 5852.67, + "highPrice": 5854.4, + "lowPrice": 5852.38, + "volume": 69627.86, + "changeRate": -2.62, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7262, + "variety": "黄金", + "tradeDate": "2026-03-17 21:07:26", + "openPrice": 454.73, + "closePrice": 454.5, + "highPrice": 455.44, + "lowPrice": 452.68, + "volume": 29599.26, + "changeRate": -2.92, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7047, + "variety": "原油", + "tradeDate": "2026-03-17 21:01:12", + "openPrice": 76.43, + "closePrice": 76.42, + "highPrice": 76.78, + "lowPrice": 76.01, + "volume": 104730.44, + "changeRate": -0.57, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6832, + "variety": "白银", + "tradeDate": "2026-03-17 21:01:10", + "openPrice": 5920.02, + "closePrice": 5919.68, + "highPrice": 5921.44, + "lowPrice": 5917.8, + "volume": 67287.44, + "changeRate": -1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6617, + "variety": "黄金", + "tradeDate": "2026-03-17 21:01:08", + "openPrice": 456.7, + "closePrice": 457.06, + "highPrice": 457.21, + "lowPrice": 455.14, + "volume": 20700.48, + "changeRate": 1.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6402, + "variety": "原油", + "tradeDate": "2026-03-17 21:00:34", + "openPrice": 76.35, + "closePrice": 76.56, + "highPrice": 77.03, + "lowPrice": 74.59, + "volume": 92909.53, + "changeRate": -1.43, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6187, + "variety": "白银", + "tradeDate": "2026-03-17 21:00:32", + "openPrice": 5930.25, + "closePrice": 5930.25, + "highPrice": 5931.6, + "lowPrice": 5928.26, + "volume": 73043.98, + "changeRate": 1, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5972, + "variety": "黄金", + "tradeDate": "2026-03-17 21:00:29", + "openPrice": 452.74, + "closePrice": 452.97, + "highPrice": 453.09, + "lowPrice": 450.88, + "volume": 20408.06, + "changeRate": 2.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5757, + "variety": "原油", + "tradeDate": "2026-03-17 20:58:41", + "openPrice": 76.37, + "closePrice": 76.99, + "highPrice": 77.35, + "lowPrice": 76.25, + "volume": 34079.24, + "changeRate": 1.3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5542, + "variety": "白银", + "tradeDate": "2026-03-17 20:58:39", + "openPrice": 5718.57, + "closePrice": 5719.4, + "highPrice": 5721.32, + "lowPrice": 5718.35, + "volume": 63604.46, + "changeRate": 0.99, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5327, + "variety": "黄金", + "tradeDate": "2026-03-17 20:58:36", + "openPrice": 453.42, + "closePrice": 453.85, + "highPrice": 454.32, + "lowPrice": 452.98, + "volume": 67310.29, + "changeRate": 1.01, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5112, + "variety": "原油", + "tradeDate": "2026-03-17 20:45:17", + "openPrice": 78.92, + "closePrice": 79.66, + "highPrice": 80.44, + "lowPrice": 78.87, + "volume": 79325.14, + "changeRate": 1.26, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4897, + "variety": "白银", + "tradeDate": "2026-03-17 20:45:15", + "openPrice": 5800.74, + "closePrice": 5801.7, + "highPrice": 5803.18, + "lowPrice": 5800.14, + "volume": 39989.29, + "changeRate": -0.29, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4682, + "variety": "黄金", + "tradeDate": "2026-03-17 20:45:13", + "openPrice": 458.28, + "closePrice": 457.65, + "highPrice": 459.33, + "lowPrice": 456.43, + "volume": 32555.34, + "changeRate": 2.67, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4467, + "variety": "原油", + "tradeDate": "2026-03-17 20:44:43", + "openPrice": 75.78, + "closePrice": 76.35, + "highPrice": 77.35, + "lowPrice": 75.01, + "volume": 21234.02, + "changeRate": -0.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4252, + "variety": "白银", + "tradeDate": "2026-03-17 20:44:41", + "openPrice": 5678.7, + "closePrice": 5679.23, + "highPrice": 5680.31, + "lowPrice": 5678.27, + "volume": 73199.98, + "changeRate": -1.09, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4037, + "variety": "黄金", + "tradeDate": "2026-03-17 20:44:38", + "openPrice": 451.68, + "closePrice": 450.81, + "highPrice": 451.75, + "lowPrice": 448.87, + "volume": 60707.82, + "changeRate": -1.19, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3822, + "variety": "原油", + "tradeDate": "2026-03-17 20:18:32", + "openPrice": 77.81, + "closePrice": 77.62, + "highPrice": 78.27, + "lowPrice": 76.37, + "volume": 19316.3, + "changeRate": 1.47, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3607, + "variety": "白银", + "tradeDate": "2026-03-17 20:18:30", + "openPrice": 5664.34, + "closePrice": 5664.07, + "highPrice": 5665.32, + "lowPrice": 5663.36, + "volume": 72828.43, + "changeRate": 2.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3392, + "variety": "黄金", + "tradeDate": "2026-03-17 20:18:27", + "openPrice": 461.3, + "closePrice": 460.75, + "highPrice": 461.5, + "lowPrice": 460.01, + "volume": 35517.04, + "changeRate": 2.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3177, + "variety": "原油", + "tradeDate": "2026-03-17 20:09:57", + "openPrice": 77.51, + "closePrice": 77.8, + "highPrice": 78.09, + "lowPrice": 76.34, + "volume": 14984.83, + "changeRate": 1.69, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2962, + "variety": "白银", + "tradeDate": "2026-03-17 20:09:55", + "openPrice": 5780.94, + "closePrice": 5780.22, + "highPrice": 5781.5, + "lowPrice": 5779.09, + "volume": 19252.15, + "changeRate": 0.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2747, + "variety": "黄金", + "tradeDate": "2026-03-17 20:09:53", + "openPrice": 445.28, + "closePrice": 445.53, + "highPrice": 447.05, + "lowPrice": 444.26, + "volume": 89619.86, + "changeRate": -1.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2532, + "variety": "原油", + "tradeDate": "2026-03-17 20:02:20", + "openPrice": 76.87, + "closePrice": 75.99, + "highPrice": 78.4, + "lowPrice": 75.33, + "volume": 64451, + "changeRate": -1.54, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2317, + "variety": "白银", + "tradeDate": "2026-03-17 20:02:18", + "openPrice": 5710.98, + "closePrice": 5711.82, + "highPrice": 5713.2, + "lowPrice": 5709.13, + "volume": 40383.67, + "changeRate": -1.14, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2102, + "variety": "黄金", + "tradeDate": "2026-03-17 20:02:15", + "openPrice": 444.3, + "closePrice": 444.59, + "highPrice": 446.35, + "lowPrice": 442.92, + "volume": 48778.91, + "changeRate": 1.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1888, + "variety": "原油", + "tradeDate": "2026-03-17 15:22:09", + "openPrice": 75.81, + "closePrice": 75.74, + "highPrice": 76.63, + "lowPrice": 74.23, + "volume": 87873.99, + "changeRate": -2.59, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1824, + "variety": "白银", + "tradeDate": "2026-03-17 15:22:06", + "openPrice": 5900.97, + "closePrice": 5901.53, + "highPrice": 5902.17, + "lowPrice": 5899.55, + "volume": 63921.28, + "changeRate": -0.15, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1760, + "variety": "黄金", + "tradeDate": "2026-03-17 15:22:04", + "openPrice": 446.74, + "closePrice": 447, + "highPrice": 447.24, + "lowPrice": 444.92, + "volume": 14413.53, + "changeRate": 2.2, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1432, + "variety": "原油", + "tradeDate": "2026-03-17 11:23:02", + "openPrice": 82.93, + "closePrice": 82.74, + "highPrice": 83.03, + "lowPrice": 81.62, + "volume": 12300.4, + "changeRate": 1.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1003, + "variety": "白银", + "tradeDate": "2026-03-17 11:23:00", + "openPrice": 5838.63, + "closePrice": 5839.5, + "highPrice": 5839.57, + "lowPrice": 5837.42, + "volume": 46339.55, + "changeRate": 0.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 574, + "variety": "黄金", + "tradeDate": "2026-03-17 11:22:58", + "openPrice": 457.54, + "closePrice": 457.53, + "highPrice": 458.17, + "lowPrice": 456.28, + "volume": 100688.62, + "changeRate": 1.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 145, + "variety": "原油", + "tradeDate": "2026-03-17 11:17:46", + "openPrice": 74.15, + "closePrice": 74.52, + "highPrice": 74.53, + "lowPrice": 72.86, + "volume": 60513.37, + "changeRate": -1.88, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 81, + "variety": "白银", + "tradeDate": "2026-03-17 11:17:44", + "openPrice": 5755.32, + "closePrice": 5755.11, + "highPrice": 5756.57, + "lowPrice": 5753.86, + "volume": 64157.35, + "changeRate": -0.26, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 17, + "variety": "黄金", + "tradeDate": "2026-03-17 11:17:41", + "openPrice": 453.79, + "closePrice": 454.48, + "highPrice": 456.02, + "lowPrice": 453.7, + "volume": 23273.07, + "changeRate": 1.94, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28251, + "variety": "原油", + "tradeDate": "2026-03-17 00:36:22", + "openPrice": 82.71, + "closePrice": 82.25, + "highPrice": 82.89, + "lowPrice": 80.67, + "volume": 82945.46, + "changeRate": 1.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27609, + "variety": "白银", + "tradeDate": "2026-03-17 00:36:19", + "openPrice": 5825.49, + "closePrice": 5825.06, + "highPrice": 5826.79, + "lowPrice": 5823.83, + "volume": 59577.91, + "changeRate": -1.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26967, + "variety": "黄金", + "tradeDate": "2026-03-17 00:36:17", + "openPrice": 459.69, + "closePrice": 459.02, + "highPrice": 460.58, + "lowPrice": 457.12, + "volume": 53518.07, + "changeRate": -0.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26325, + "variety": "原油", + "tradeDate": "2026-03-17 00:30:03", + "openPrice": 82.93, + "closePrice": 82.87, + "highPrice": 83.98, + "lowPrice": 82.55, + "volume": 61210.17, + "changeRate": 2.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25683, + "variety": "白银", + "tradeDate": "2026-03-17 00:30:01", + "openPrice": 5822.81, + "closePrice": 5823.75, + "highPrice": 5823.84, + "lowPrice": 5820.89, + "volume": 107387.26, + "changeRate": 2.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25041, + "variety": "黄金", + "tradeDate": "2026-03-17 00:29:59", + "openPrice": 457.08, + "closePrice": 456.65, + "highPrice": 458.69, + "lowPrice": 455.04, + "volume": 30416.3, + "changeRate": -0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24399, + "variety": "原油", + "tradeDate": "2026-03-17 00:29:44", + "openPrice": 83.62, + "closePrice": 83.38, + "highPrice": 84.89, + "lowPrice": 82.26, + "volume": 105552.74, + "changeRate": -0.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23757, + "variety": "白银", + "tradeDate": "2026-03-17 00:29:42", + "openPrice": 5915.13, + "closePrice": 5915.4, + "highPrice": 5915.84, + "lowPrice": 5914.62, + "volume": 37430.42, + "changeRate": 2.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23115, + "variety": "黄金", + "tradeDate": "2026-03-17 00:29:40", + "openPrice": 450.25, + "closePrice": 450.7, + "highPrice": 452.57, + "lowPrice": 450.04, + "volume": 75978.43, + "changeRate": 2.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22473, + "variety": "原油", + "tradeDate": "2026-03-17 00:28:14", + "openPrice": 83.52, + "closePrice": 84.18, + "highPrice": 85.31, + "lowPrice": 83.05, + "volume": 66992.7, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20547, + "variety": "原油", + "tradeDate": "2026-03-17 00:28:13", + "openPrice": 79.98, + "closePrice": 80.9, + "highPrice": 81.25, + "lowPrice": 78.26, + "volume": 89358.48, + "changeRate": 1.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21831, + "variety": "白银", + "tradeDate": "2026-03-17 00:28:12", + "openPrice": 5696.4, + "closePrice": 5695.57, + "highPrice": 5697.58, + "lowPrice": 5695.33, + "volume": 23755.74, + "changeRate": -0.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19905, + "variety": "白银", + "tradeDate": "2026-03-17 00:28:10", + "openPrice": 5918.55, + "closePrice": 5918.28, + "highPrice": 5919.17, + "lowPrice": 5916.72, + "volume": 87951.96, + "changeRate": -2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21189, + "variety": "黄金", + "tradeDate": "2026-03-17 00:28:10", + "openPrice": 455.1, + "closePrice": 454.93, + "highPrice": 456.71, + "lowPrice": 453.46, + "volume": 46405.29, + "changeRate": -1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19263, + "variety": "黄金", + "tradeDate": "2026-03-17 00:28:08", + "openPrice": 450.5, + "closePrice": 449.73, + "highPrice": 451.99, + "lowPrice": 448.09, + "volume": 26967.27, + "changeRate": -2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18621, + "variety": "原油", + "tradeDate": "2026-03-17 00:27:55", + "openPrice": 85.11, + "closePrice": 85.25, + "highPrice": 85.97, + "lowPrice": 83.99, + "volume": 97713.9, + "changeRate": -0.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16695, + "variety": "原油", + "tradeDate": "2026-03-17 00:27:53", + "openPrice": 82.27, + "closePrice": 82.43, + "highPrice": 82.61, + "lowPrice": 80.75, + "volume": 39813.76, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17979, + "variety": "白银", + "tradeDate": "2026-03-17 00:27:53", + "openPrice": 5806.84, + "closePrice": 5807.17, + "highPrice": 5807.82, + "lowPrice": 5805.91, + "volume": 41799.57, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16053, + "variety": "白银", + "tradeDate": "2026-03-17 00:27:51", + "openPrice": 5746, + "closePrice": 5746.2, + "highPrice": 5747.24, + "lowPrice": 5745.29, + "volume": 17758.49, + "changeRate": -2.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17337, + "variety": "黄金", + "tradeDate": "2026-03-17 00:27:51", + "openPrice": 462.93, + "closePrice": 463.63, + "highPrice": 464.26, + "lowPrice": 461.11, + "volume": 85573.49, + "changeRate": -0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15411, + "variety": "黄金", + "tradeDate": "2026-03-17 00:27:49", + "openPrice": 464.83, + "closePrice": 465.39, + "highPrice": 465.5, + "lowPrice": 462.93, + "volume": 70805.4, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14768, + "variety": "原油", + "tradeDate": "2026-03-16 23:01:40", + "openPrice": 86.19, + "closePrice": 85.59, + "highPrice": 88.04, + "lowPrice": 83.77, + "volume": 105620.4, + "changeRate": 0.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14125, + "variety": "白银", + "tradeDate": "2026-03-16 23:01:38", + "openPrice": 5762.75, + "closePrice": 5763.56, + "highPrice": 5765.45, + "lowPrice": 5762.7, + "volume": 55782.09, + "changeRate": 2.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13482, + "variety": "黄金", + "tradeDate": "2026-03-16 23:01:36", + "openPrice": 449.68, + "closePrice": 449.28, + "highPrice": 450.42, + "lowPrice": 448.61, + "volume": 95924.09, + "changeRate": 1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12839, + "variety": "原油", + "tradeDate": "2026-03-16 22:54:39", + "openPrice": 83.48, + "closePrice": 83.12, + "highPrice": 85.09, + "lowPrice": 82.17, + "volume": 81127.78, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12196, + "variety": "白银", + "tradeDate": "2026-03-16 22:54:36", + "openPrice": 5709.81, + "closePrice": 5709.17, + "highPrice": 5710.38, + "lowPrice": 5707.82, + "volume": 39314.75, + "changeRate": -1.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11553, + "variety": "黄金", + "tradeDate": "2026-03-16 22:54:34", + "openPrice": 452.9, + "closePrice": 453.87, + "highPrice": 454.71, + "lowPrice": 451.57, + "volume": 24921.33, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10910, + "variety": "原油", + "tradeDate": "2026-03-16 22:54:05", + "openPrice": 82.5, + "closePrice": 83.42, + "highPrice": 83.76, + "lowPrice": 81.43, + "volume": 78676.84, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10267, + "variety": "白银", + "tradeDate": "2026-03-16 22:54:03", + "openPrice": 5706.16, + "closePrice": 5707, + "highPrice": 5708.55, + "lowPrice": 5705.9, + "volume": 76669.68, + "changeRate": -2.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9624, + "variety": "黄金", + "tradeDate": "2026-03-16 22:54:00", + "openPrice": 454.12, + "closePrice": 454.76, + "highPrice": 455.44, + "lowPrice": 452.2, + "volume": 11296.41, + "changeRate": 2.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8981, + "variety": "原油", + "tradeDate": "2026-03-16 22:44:28", + "openPrice": 74.9, + "closePrice": 75.89, + "highPrice": 77.72, + "lowPrice": 74.09, + "volume": 28829.76, + "changeRate": 2.16, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8766, + "variety": "白银", + "tradeDate": "2026-03-16 22:44:25", + "openPrice": 5739.77, + "closePrice": 5738.83, + "highPrice": 5740.07, + "lowPrice": 5738.73, + "volume": 97139.49, + "changeRate": -2.82, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8551, + "variety": "黄金", + "tradeDate": "2026-03-16 22:44:23", + "openPrice": 442.61, + "closePrice": 442.49, + "highPrice": 444.12, + "lowPrice": 441.14, + "volume": 82537.55, + "changeRate": 1.38, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8336, + "variety": "原油", + "tradeDate": "2026-03-16 21:55:34", + "openPrice": 76.22, + "closePrice": 76.04, + "highPrice": 76.4, + "lowPrice": 75.25, + "volume": 52783.14, + "changeRate": 0.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8121, + "variety": "白银", + "tradeDate": "2026-03-16 21:55:32", + "openPrice": 5761.89, + "closePrice": 5761.98, + "highPrice": 5762.02, + "lowPrice": 5760.59, + "volume": 47910.74, + "changeRate": -1.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7906, + "variety": "黄金", + "tradeDate": "2026-03-16 21:55:29", + "openPrice": 461.02, + "closePrice": 460.73, + "highPrice": 462.41, + "lowPrice": 460.31, + "volume": 109251.12, + "changeRate": 2.72, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7691, + "variety": "原油", + "tradeDate": "2026-03-16 21:07:31", + "openPrice": 78.56, + "closePrice": 79.2, + "highPrice": 80, + "lowPrice": 78, + "volume": 40371.1, + "changeRate": 1.25, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7476, + "variety": "白银", + "tradeDate": "2026-03-16 21:07:28", + "openPrice": 5764.44, + "closePrice": 5764.78, + "highPrice": 5766.7, + "lowPrice": 5764.04, + "volume": 54420.84, + "changeRate": 1.17, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7261, + "variety": "黄金", + "tradeDate": "2026-03-16 21:07:26", + "openPrice": 454.38, + "closePrice": 454.98, + "highPrice": 455.46, + "lowPrice": 453.39, + "volume": 36549.43, + "changeRate": -0.55, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7046, + "variety": "原油", + "tradeDate": "2026-03-16 21:01:12", + "openPrice": 76.8, + "closePrice": 77.27, + "highPrice": 78.47, + "lowPrice": 76.57, + "volume": 30165.25, + "changeRate": 1.56, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6831, + "variety": "白银", + "tradeDate": "2026-03-16 21:01:10", + "openPrice": 5805.09, + "closePrice": 5804.39, + "highPrice": 5806.04, + "lowPrice": 5804.06, + "volume": 19430.25, + "changeRate": 0.5, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6616, + "variety": "黄金", + "tradeDate": "2026-03-16 21:01:08", + "openPrice": 459.66, + "closePrice": 460.32, + "highPrice": 460.55, + "lowPrice": 459.44, + "volume": 45816.92, + "changeRate": 1.55, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6401, + "variety": "原油", + "tradeDate": "2026-03-16 21:00:34", + "openPrice": 80.28, + "closePrice": 79.48, + "highPrice": 80.72, + "lowPrice": 78.22, + "volume": 11798.56, + "changeRate": -2.16, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6186, + "variety": "白银", + "tradeDate": "2026-03-16 21:00:32", + "openPrice": 5951.87, + "closePrice": 5951.45, + "highPrice": 5952.65, + "lowPrice": 5950.32, + "volume": 26276.17, + "changeRate": 0.75, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5971, + "variety": "黄金", + "tradeDate": "2026-03-16 21:00:29", + "openPrice": 446.4, + "closePrice": 445.65, + "highPrice": 447.78, + "lowPrice": 444.39, + "volume": 86474.01, + "changeRate": -2, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5756, + "variety": "原油", + "tradeDate": "2026-03-16 20:58:41", + "openPrice": 78.46, + "closePrice": 78.84, + "highPrice": 80.37, + "lowPrice": 78.44, + "volume": 89790.08, + "changeRate": 0.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5541, + "variety": "白银", + "tradeDate": "2026-03-16 20:58:39", + "openPrice": 5696.62, + "closePrice": 5697.07, + "highPrice": 5698.56, + "lowPrice": 5695.59, + "volume": 73528.41, + "changeRate": 1.81, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5326, + "variety": "黄金", + "tradeDate": "2026-03-16 20:58:36", + "openPrice": 448.13, + "closePrice": 448.51, + "highPrice": 448.91, + "lowPrice": 447.51, + "volume": 95583.85, + "changeRate": -0.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5111, + "variety": "原油", + "tradeDate": "2026-03-16 20:45:17", + "openPrice": 77.63, + "closePrice": 77.12, + "highPrice": 78.1, + "lowPrice": 75.97, + "volume": 58270.61, + "changeRate": 0.88, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4896, + "variety": "白银", + "tradeDate": "2026-03-16 20:45:15", + "openPrice": 5721.04, + "closePrice": 5720.48, + "highPrice": 5722.86, + "lowPrice": 5718.95, + "volume": 25618.99, + "changeRate": -0.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4681, + "variety": "黄金", + "tradeDate": "2026-03-16 20:45:13", + "openPrice": 454.9, + "closePrice": 454.76, + "highPrice": 455.73, + "lowPrice": 453.27, + "volume": 15383.24, + "changeRate": 0.7, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4466, + "variety": "原油", + "tradeDate": "2026-03-16 20:44:43", + "openPrice": 78.76, + "closePrice": 78.98, + "highPrice": 80.27, + "lowPrice": 77.56, + "volume": 78913.92, + "changeRate": -1.59, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4251, + "variety": "白银", + "tradeDate": "2026-03-16 20:44:41", + "openPrice": 5750.23, + "closePrice": 5750.47, + "highPrice": 5751.28, + "lowPrice": 5749.3, + "volume": 109576.33, + "changeRate": -0.08, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4036, + "variety": "黄金", + "tradeDate": "2026-03-16 20:44:38", + "openPrice": 448.68, + "closePrice": 447.95, + "highPrice": 450.65, + "lowPrice": 447.92, + "volume": 101942.83, + "changeRate": 0.67, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3821, + "variety": "原油", + "tradeDate": "2026-03-16 20:18:32", + "openPrice": 75.86, + "closePrice": 74.93, + "highPrice": 77.15, + "lowPrice": 72.93, + "volume": 87563.02, + "changeRate": 1.29, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3606, + "variety": "白银", + "tradeDate": "2026-03-16 20:18:30", + "openPrice": 5680.9, + "closePrice": 5681.29, + "highPrice": 5682.25, + "lowPrice": 5679.86, + "volume": 23740.17, + "changeRate": -1.44, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3391, + "variety": "黄金", + "tradeDate": "2026-03-16 20:18:27", + "openPrice": 452.6, + "closePrice": 452.77, + "highPrice": 454.76, + "lowPrice": 452.45, + "volume": 86696.27, + "changeRate": -1.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3176, + "variety": "原油", + "tradeDate": "2026-03-16 20:09:57", + "openPrice": 74.88, + "closePrice": 75.82, + "highPrice": 76.15, + "lowPrice": 73.43, + "volume": 65969.31, + "changeRate": 2.1, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2961, + "variety": "白银", + "tradeDate": "2026-03-16 20:09:55", + "openPrice": 5757.69, + "closePrice": 5758.4, + "highPrice": 5758.79, + "lowPrice": 5756.12, + "volume": 47978.71, + "changeRate": -0.87, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2746, + "variety": "黄金", + "tradeDate": "2026-03-16 20:09:53", + "openPrice": 445.68, + "closePrice": 446.02, + "highPrice": 446.22, + "lowPrice": 444.14, + "volume": 13707.34, + "changeRate": -0.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2531, + "variety": "原油", + "tradeDate": "2026-03-16 20:02:20", + "openPrice": 78.25, + "closePrice": 78.9, + "highPrice": 79.25, + "lowPrice": 77.42, + "volume": 104049.81, + "changeRate": 2.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2316, + "variety": "白银", + "tradeDate": "2026-03-16 20:02:18", + "openPrice": 5899.13, + "closePrice": 5899.76, + "highPrice": 5900.99, + "lowPrice": 5898.13, + "volume": 66397.2, + "changeRate": 2.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2101, + "variety": "黄金", + "tradeDate": "2026-03-16 20:02:15", + "openPrice": 461.86, + "closePrice": 462.16, + "highPrice": 462.54, + "lowPrice": 461.22, + "volume": 57407.65, + "changeRate": -0.54, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1887, + "variety": "原油", + "tradeDate": "2026-03-16 15:22:09", + "openPrice": 76.79, + "closePrice": 76.08, + "highPrice": 78.01, + "lowPrice": 74.82, + "volume": 41861.88, + "changeRate": 0.72, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1823, + "variety": "白银", + "tradeDate": "2026-03-16 15:22:06", + "openPrice": 5914.13, + "closePrice": 5913.52, + "highPrice": 5914.68, + "lowPrice": 5913.16, + "volume": 22852.94, + "changeRate": -2.42, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1759, + "variety": "黄金", + "tradeDate": "2026-03-16 15:22:04", + "openPrice": 448.28, + "closePrice": 449.04, + "highPrice": 449.56, + "lowPrice": 447.48, + "volume": 88079.95, + "changeRate": -1.74, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1431, + "variety": "原油", + "tradeDate": "2026-03-16 11:23:02", + "openPrice": 81.54, + "closePrice": 80.55, + "highPrice": 83.13, + "lowPrice": 80.31, + "volume": 50005.07, + "changeRate": 1.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1002, + "variety": "白银", + "tradeDate": "2026-03-16 11:23:00", + "openPrice": 5884.18, + "closePrice": 5884.79, + "highPrice": 5886.71, + "lowPrice": 5883.3, + "volume": 19752.22, + "changeRate": 0.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 573, + "variety": "黄金", + "tradeDate": "2026-03-16 11:22:58", + "openPrice": 451.34, + "closePrice": 451.17, + "highPrice": 452.34, + "lowPrice": 450.87, + "volume": 75835.46, + "changeRate": 2.61, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 144, + "variety": "原油", + "tradeDate": "2026-03-16 11:17:46", + "openPrice": 75.31, + "closePrice": 75.98, + "highPrice": 76.61, + "lowPrice": 75.3, + "volume": 28452, + "changeRate": 0.3, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 80, + "variety": "白银", + "tradeDate": "2026-03-16 11:17:44", + "openPrice": 5918.7, + "closePrice": 5918.56, + "highPrice": 5918.83, + "lowPrice": 5917.11, + "volume": 49335.93, + "changeRate": 1.43, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 16, + "variety": "黄金", + "tradeDate": "2026-03-16 11:17:41", + "openPrice": 446.69, + "closePrice": 447.16, + "highPrice": 447.99, + "lowPrice": 445.52, + "volume": 66839, + "changeRate": 0.42, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28250, + "variety": "原油", + "tradeDate": "2026-03-16 00:36:22", + "openPrice": 82.51, + "closePrice": 82.38, + "highPrice": 84.08, + "lowPrice": 80.81, + "volume": 46848.56, + "changeRate": 2.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27608, + "variety": "白银", + "tradeDate": "2026-03-16 00:36:19", + "openPrice": 5952.79, + "closePrice": 5952.33, + "highPrice": 5953.25, + "lowPrice": 5950.78, + "volume": 28249.53, + "changeRate": -1.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26966, + "variety": "黄金", + "tradeDate": "2026-03-16 00:36:17", + "openPrice": 463.83, + "closePrice": 464.7, + "highPrice": 465.26, + "lowPrice": 462.73, + "volume": 107820.44, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26324, + "variety": "原油", + "tradeDate": "2026-03-16 00:30:03", + "openPrice": 81.94, + "closePrice": 81.69, + "highPrice": 83.91, + "lowPrice": 80.17, + "volume": 54906.21, + "changeRate": 2.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25682, + "variety": "白银", + "tradeDate": "2026-03-16 00:30:01", + "openPrice": 5773.1, + "closePrice": 5773.37, + "highPrice": 5773.62, + "lowPrice": 5771.36, + "volume": 94617.07, + "changeRate": -2.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25040, + "variety": "黄金", + "tradeDate": "2026-03-16 00:29:59", + "openPrice": 458.46, + "closePrice": 457.65, + "highPrice": 459.11, + "lowPrice": 455.73, + "volume": 32112.53, + "changeRate": 0.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24398, + "variety": "原油", + "tradeDate": "2026-03-16 00:29:44", + "openPrice": 83.29, + "closePrice": 82.82, + "highPrice": 84.88, + "lowPrice": 81.54, + "volume": 38020.37, + "changeRate": 2.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23756, + "variety": "白银", + "tradeDate": "2026-03-16 00:29:42", + "openPrice": 5815.28, + "closePrice": 5814.97, + "highPrice": 5817.05, + "lowPrice": 5813.32, + "volume": 43617.92, + "changeRate": -1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23114, + "variety": "黄金", + "tradeDate": "2026-03-16 00:29:40", + "openPrice": 448.48, + "closePrice": 449.3, + "highPrice": 450.43, + "lowPrice": 448.07, + "volume": 83616.78, + "changeRate": 2.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22472, + "variety": "原油", + "tradeDate": "2026-03-16 00:28:14", + "openPrice": 85.03, + "closePrice": 85.42, + "highPrice": 86.83, + "lowPrice": 83.49, + "volume": 30167.15, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20546, + "variety": "原油", + "tradeDate": "2026-03-16 00:28:13", + "openPrice": 86.11, + "closePrice": 85.57, + "highPrice": 87.55, + "lowPrice": 84.9, + "volume": 75468.89, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21830, + "variety": "白银", + "tradeDate": "2026-03-16 00:28:12", + "openPrice": 5955.68, + "closePrice": 5954.71, + "highPrice": 5956.2, + "lowPrice": 5953.51, + "volume": 43200.12, + "changeRate": -1.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19904, + "variety": "白银", + "tradeDate": "2026-03-16 00:28:10", + "openPrice": 5783.57, + "closePrice": 5784.1, + "highPrice": 5785.48, + "lowPrice": 5782.06, + "volume": 36769.12, + "changeRate": 0.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21188, + "variety": "黄金", + "tradeDate": "2026-03-16 00:28:10", + "openPrice": 453.52, + "closePrice": 452.79, + "highPrice": 454.4, + "lowPrice": 451.26, + "volume": 52552.75, + "changeRate": -0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19262, + "variety": "黄金", + "tradeDate": "2026-03-16 00:28:08", + "openPrice": 449.38, + "closePrice": 450.3, + "highPrice": 452.08, + "lowPrice": 447.58, + "volume": 103362.33, + "changeRate": 2.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18620, + "variety": "原油", + "tradeDate": "2026-03-16 00:27:55", + "openPrice": 82.31, + "closePrice": 81.41, + "highPrice": 82.85, + "lowPrice": 79.55, + "volume": 69910.89, + "changeRate": -1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16694, + "variety": "原油", + "tradeDate": "2026-03-16 00:27:53", + "openPrice": 83.84, + "closePrice": 84.39, + "highPrice": 84.39, + "lowPrice": 83.79, + "volume": 75166.17, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17978, + "variety": "白银", + "tradeDate": "2026-03-16 00:27:53", + "openPrice": 5758.39, + "closePrice": 5758.99, + "highPrice": 5759.28, + "lowPrice": 5756.95, + "volume": 63668.53, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16052, + "variety": "白银", + "tradeDate": "2026-03-16 00:27:51", + "openPrice": 5672.21, + "closePrice": 5671.25, + "highPrice": 5672.43, + "lowPrice": 5670.53, + "volume": 35906.71, + "changeRate": -0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17336, + "variety": "黄金", + "tradeDate": "2026-03-16 00:27:51", + "openPrice": 457.21, + "closePrice": 456.72, + "highPrice": 459.21, + "lowPrice": 456.61, + "volume": 57238.82, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15410, + "variety": "黄金", + "tradeDate": "2026-03-16 00:27:49", + "openPrice": 466.15, + "closePrice": 466.27, + "highPrice": 466.95, + "lowPrice": 466.06, + "volume": 102129.95, + "changeRate": 0.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14767, + "variety": "原油", + "tradeDate": "2026-03-13 23:01:40", + "openPrice": 80.69, + "closePrice": 81.44, + "highPrice": 82.43, + "lowPrice": 80.11, + "volume": 40297.75, + "changeRate": -2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14124, + "variety": "白银", + "tradeDate": "2026-03-13 23:01:38", + "openPrice": 5805.99, + "closePrice": 5805.58, + "highPrice": 5806.31, + "lowPrice": 5803.89, + "volume": 12243.18, + "changeRate": 1.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13481, + "variety": "黄金", + "tradeDate": "2026-03-13 23:01:36", + "openPrice": 467.68, + "closePrice": 467.57, + "highPrice": 469.61, + "lowPrice": 466.33, + "volume": 101276.3, + "changeRate": -0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12838, + "variety": "原油", + "tradeDate": "2026-03-13 22:54:39", + "openPrice": 81.5, + "closePrice": 81.67, + "highPrice": 83.27, + "lowPrice": 81.24, + "volume": 78366.05, + "changeRate": -1.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12195, + "variety": "白银", + "tradeDate": "2026-03-13 22:54:36", + "openPrice": 5944.23, + "closePrice": 5944.29, + "highPrice": 5946.17, + "lowPrice": 5944.01, + "volume": 49658.46, + "changeRate": 0.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11552, + "variety": "黄金", + "tradeDate": "2026-03-13 22:54:34", + "openPrice": 449.91, + "closePrice": 449.06, + "highPrice": 451.56, + "lowPrice": 448.26, + "volume": 79730.63, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10909, + "variety": "原油", + "tradeDate": "2026-03-13 22:54:05", + "openPrice": 85.02, + "closePrice": 84.4, + "highPrice": 86.59, + "lowPrice": 82.93, + "volume": 33931.53, + "changeRate": 0.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10266, + "variety": "白银", + "tradeDate": "2026-03-13 22:54:03", + "openPrice": 5873.33, + "closePrice": 5873.63, + "highPrice": 5873.87, + "lowPrice": 5871.41, + "volume": 16606.39, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9623, + "variety": "黄金", + "tradeDate": "2026-03-13 22:54:00", + "openPrice": 460.25, + "closePrice": 460.65, + "highPrice": 460.9, + "lowPrice": 459.59, + "volume": 50841.95, + "changeRate": -0.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8980, + "variety": "原油", + "tradeDate": "2026-03-13 22:44:28", + "openPrice": 80.55, + "closePrice": 79.64, + "highPrice": 81.02, + "lowPrice": 79.22, + "volume": 20759.24, + "changeRate": 2.67, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8765, + "variety": "白银", + "tradeDate": "2026-03-13 22:44:25", + "openPrice": 5766.84, + "closePrice": 5766.11, + "highPrice": 5768.25, + "lowPrice": 5766.11, + "volume": 94903.7, + "changeRate": 2.24, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8550, + "variety": "黄金", + "tradeDate": "2026-03-13 22:44:23", + "openPrice": 452.7, + "closePrice": 452.01, + "highPrice": 454.62, + "lowPrice": 451.22, + "volume": 103475.6, + "changeRate": -0.08, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8335, + "variety": "原油", + "tradeDate": "2026-03-13 21:55:34", + "openPrice": 75.44, + "closePrice": 75.37, + "highPrice": 76.95, + "lowPrice": 74.84, + "volume": 24707.84, + "changeRate": 0.19, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8120, + "variety": "白银", + "tradeDate": "2026-03-13 21:55:32", + "openPrice": 5883.17, + "closePrice": 5883.38, + "highPrice": 5883.47, + "lowPrice": 5882.77, + "volume": 97953.66, + "changeRate": -0.13, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7905, + "variety": "黄金", + "tradeDate": "2026-03-13 21:55:29", + "openPrice": 457.49, + "closePrice": 457.89, + "highPrice": 458.58, + "lowPrice": 457.4, + "volume": 78268.79, + "changeRate": 2.07, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7690, + "variety": "原油", + "tradeDate": "2026-03-13 21:07:31", + "openPrice": 77.84, + "closePrice": 77.26, + "highPrice": 78.25, + "lowPrice": 76.1, + "volume": 53760.12, + "changeRate": -1.22, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7475, + "variety": "白银", + "tradeDate": "2026-03-13 21:07:28", + "openPrice": 5902.78, + "closePrice": 5901.99, + "highPrice": 5903.64, + "lowPrice": 5901.57, + "volume": 81631.94, + "changeRate": 0.47, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7260, + "variety": "黄金", + "tradeDate": "2026-03-13 21:07:26", + "openPrice": 455.32, + "closePrice": 454.83, + "highPrice": 456.87, + "lowPrice": 452.96, + "volume": 52836.35, + "changeRate": -2.26, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7045, + "variety": "原油", + "tradeDate": "2026-03-13 21:01:12", + "openPrice": 76.64, + "closePrice": 77.08, + "highPrice": 78.86, + "lowPrice": 76.46, + "volume": 72076.53, + "changeRate": 2.51, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6830, + "variety": "白银", + "tradeDate": "2026-03-13 21:01:10", + "openPrice": 5939.44, + "closePrice": 5938.81, + "highPrice": 5939.67, + "lowPrice": 5936.94, + "volume": 17179.29, + "changeRate": -2.65, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6615, + "variety": "黄金", + "tradeDate": "2026-03-13 21:01:08", + "openPrice": 460.62, + "closePrice": 459.8, + "highPrice": 461.01, + "lowPrice": 459.19, + "volume": 38079.85, + "changeRate": 1.74, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6400, + "variety": "原油", + "tradeDate": "2026-03-13 21:00:34", + "openPrice": 74.48, + "closePrice": 75.33, + "highPrice": 76.91, + "lowPrice": 73.49, + "volume": 49745.18, + "changeRate": -2.8, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6185, + "variety": "白银", + "tradeDate": "2026-03-13 21:00:32", + "openPrice": 5899.76, + "closePrice": 5899.21, + "highPrice": 5901.29, + "lowPrice": 5898.14, + "volume": 68956.09, + "changeRate": -0.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5970, + "variety": "黄金", + "tradeDate": "2026-03-13 21:00:29", + "openPrice": 442.48, + "closePrice": 442.44, + "highPrice": 444.27, + "lowPrice": 442.29, + "volume": 25952.67, + "changeRate": -0.17, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5755, + "variety": "原油", + "tradeDate": "2026-03-13 20:58:41", + "openPrice": 77.37, + "closePrice": 77.77, + "highPrice": 78.14, + "lowPrice": 75.45, + "volume": 97911.87, + "changeRate": 1.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5540, + "variety": "白银", + "tradeDate": "2026-03-13 20:58:39", + "openPrice": 5916.91, + "closePrice": 5917.34, + "highPrice": 5918.59, + "lowPrice": 5916.33, + "volume": 108853.42, + "changeRate": 0.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5325, + "variety": "黄金", + "tradeDate": "2026-03-13 20:58:36", + "openPrice": 453, + "closePrice": 452.38, + "highPrice": 454.62, + "lowPrice": 451.24, + "volume": 44757.88, + "changeRate": 1.37, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5110, + "variety": "原油", + "tradeDate": "2026-03-13 20:45:17", + "openPrice": 79.77, + "closePrice": 79.76, + "highPrice": 80.67, + "lowPrice": 78.23, + "volume": 65856.78, + "changeRate": 0.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4895, + "variety": "白银", + "tradeDate": "2026-03-13 20:45:15", + "openPrice": 5939.53, + "closePrice": 5939.58, + "highPrice": 5940.31, + "lowPrice": 5938.57, + "volume": 102839.81, + "changeRate": 1.02, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4680, + "variety": "黄金", + "tradeDate": "2026-03-13 20:45:13", + "openPrice": 450.77, + "closePrice": 450.7, + "highPrice": 452.25, + "lowPrice": 449.92, + "volume": 82395.17, + "changeRate": 0.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4465, + "variety": "原油", + "tradeDate": "2026-03-13 20:44:43", + "openPrice": 78.52, + "closePrice": 79.16, + "highPrice": 80.06, + "lowPrice": 77.81, + "volume": 84975.84, + "changeRate": 0.46, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4250, + "variety": "白银", + "tradeDate": "2026-03-13 20:44:41", + "openPrice": 5896.19, + "closePrice": 5896.68, + "highPrice": 5897.21, + "lowPrice": 5894.97, + "volume": 77016.48, + "changeRate": 0.1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4035, + "variety": "黄金", + "tradeDate": "2026-03-13 20:44:38", + "openPrice": 442.95, + "closePrice": 443.76, + "highPrice": 443.81, + "lowPrice": 441.12, + "volume": 68885.7, + "changeRate": 2.73, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3820, + "variety": "原油", + "tradeDate": "2026-03-13 20:18:32", + "openPrice": 77.39, + "closePrice": 77.46, + "highPrice": 78.15, + "lowPrice": 76.69, + "volume": 96938.45, + "changeRate": -2.99, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3605, + "variety": "白银", + "tradeDate": "2026-03-13 20:18:30", + "openPrice": 5848.77, + "closePrice": 5849.2, + "highPrice": 5850.32, + "lowPrice": 5847.53, + "volume": 41689.98, + "changeRate": -2.63, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3390, + "variety": "黄金", + "tradeDate": "2026-03-13 20:18:27", + "openPrice": 455.31, + "closePrice": 455.82, + "highPrice": 457.7, + "lowPrice": 455.12, + "volume": 48628.28, + "changeRate": -1.16, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3175, + "variety": "原油", + "tradeDate": "2026-03-13 20:09:57", + "openPrice": 75.92, + "closePrice": 75.31, + "highPrice": 76.78, + "lowPrice": 73.79, + "volume": 24088.28, + "changeRate": 1.39, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2960, + "variety": "白银", + "tradeDate": "2026-03-13 20:09:55", + "openPrice": 5658.2, + "closePrice": 5658.1, + "highPrice": 5659.69, + "lowPrice": 5657.24, + "volume": 46084.59, + "changeRate": 1.25, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2745, + "variety": "黄金", + "tradeDate": "2026-03-13 20:09:53", + "openPrice": 453, + "closePrice": 453.81, + "highPrice": 453.97, + "lowPrice": 452.75, + "volume": 74099.09, + "changeRate": -1.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2530, + "variety": "原油", + "tradeDate": "2026-03-13 20:02:20", + "openPrice": 74.95, + "closePrice": 75.58, + "highPrice": 76.02, + "lowPrice": 74.35, + "volume": 96760.19, + "changeRate": -0.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2315, + "variety": "白银", + "tradeDate": "2026-03-13 20:02:18", + "openPrice": 5783.58, + "closePrice": 5783.97, + "highPrice": 5785.51, + "lowPrice": 5783.18, + "volume": 11128.92, + "changeRate": -2.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2100, + "variety": "黄金", + "tradeDate": "2026-03-13 20:02:15", + "openPrice": 460.03, + "closePrice": 460.25, + "highPrice": 460.79, + "lowPrice": 458.32, + "volume": 25522.31, + "changeRate": -2.79, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1886, + "variety": "原油", + "tradeDate": "2026-03-13 15:22:09", + "openPrice": 75.47, + "closePrice": 76.23, + "highPrice": 77.69, + "lowPrice": 74.31, + "volume": 68146.51, + "changeRate": -2.98, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1822, + "variety": "白银", + "tradeDate": "2026-03-13 15:22:06", + "openPrice": 5817.89, + "closePrice": 5817, + "highPrice": 5819.09, + "lowPrice": 5815.67, + "volume": 27422.03, + "changeRate": -1.93, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1758, + "variety": "黄金", + "tradeDate": "2026-03-13 15:22:04", + "openPrice": 449.03, + "closePrice": 449.24, + "highPrice": 451.2, + "lowPrice": 447.22, + "volume": 105093.32, + "changeRate": 2.79, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1430, + "variety": "原油", + "tradeDate": "2026-03-13 11:23:02", + "openPrice": 79.96, + "closePrice": 80.44, + "highPrice": 81.32, + "lowPrice": 78.46, + "volume": 92337.26, + "changeRate": -2.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1001, + "variety": "白银", + "tradeDate": "2026-03-13 11:23:00", + "openPrice": 5885.6, + "closePrice": 5884.86, + "highPrice": 5885.9, + "lowPrice": 5884.11, + "volume": 24682.04, + "changeRate": -2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 572, + "variety": "黄金", + "tradeDate": "2026-03-13 11:22:58", + "openPrice": 463.51, + "closePrice": 463.04, + "highPrice": 464.43, + "lowPrice": 461.25, + "volume": 88780.04, + "changeRate": 1.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 143, + "variety": "原油", + "tradeDate": "2026-03-13 11:17:46", + "openPrice": 73.76, + "closePrice": 73.27, + "highPrice": 74.41, + "lowPrice": 71.7, + "volume": 80351.51, + "changeRate": -2.7, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 79, + "variety": "白银", + "tradeDate": "2026-03-13 11:17:44", + "openPrice": 5697.84, + "closePrice": 5697.79, + "highPrice": 5697.91, + "lowPrice": 5697.44, + "volume": 53003.66, + "changeRate": 0.28, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 15, + "variety": "黄金", + "tradeDate": "2026-03-13 11:17:41", + "openPrice": 457.28, + "closePrice": 457.81, + "highPrice": 458.26, + "lowPrice": 455.79, + "volume": 70652.19, + "changeRate": 0.54, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28249, + "variety": "原油", + "tradeDate": "2026-03-13 00:36:22", + "openPrice": 85.6, + "closePrice": 84.64, + "highPrice": 86.47, + "lowPrice": 84.23, + "volume": 69793.54, + "changeRate": 0.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27607, + "variety": "白银", + "tradeDate": "2026-03-13 00:36:19", + "openPrice": 5753.66, + "closePrice": 5753.66, + "highPrice": 5754.15, + "lowPrice": 5753.1, + "volume": 20196.04, + "changeRate": -1.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26965, + "variety": "黄金", + "tradeDate": "2026-03-13 00:36:17", + "openPrice": 457.17, + "closePrice": 457.87, + "highPrice": 459.08, + "lowPrice": 456.22, + "volume": 79023.36, + "changeRate": 1.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26323, + "variety": "原油", + "tradeDate": "2026-03-13 00:30:03", + "openPrice": 81.35, + "closePrice": 80.88, + "highPrice": 83.1, + "lowPrice": 80.77, + "volume": 60282.37, + "changeRate": -0.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25681, + "variety": "白银", + "tradeDate": "2026-03-13 00:30:01", + "openPrice": 5813.1, + "closePrice": 5812.11, + "highPrice": 5814.2, + "lowPrice": 5810.29, + "volume": 91443.05, + "changeRate": 0.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25039, + "variety": "黄金", + "tradeDate": "2026-03-13 00:29:59", + "openPrice": 464.65, + "closePrice": 465, + "highPrice": 466.65, + "lowPrice": 463.01, + "volume": 88039.55, + "changeRate": 1.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24397, + "variety": "原油", + "tradeDate": "2026-03-13 00:29:44", + "openPrice": 84.29, + "closePrice": 84.63, + "highPrice": 86.46, + "lowPrice": 83.07, + "volume": 74088.24, + "changeRate": -1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23755, + "variety": "白银", + "tradeDate": "2026-03-13 00:29:42", + "openPrice": 5679.49, + "closePrice": 5680.19, + "highPrice": 5680.61, + "lowPrice": 5678.87, + "volume": 66113.55, + "changeRate": -2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23113, + "variety": "黄金", + "tradeDate": "2026-03-13 00:29:40", + "openPrice": 449.96, + "closePrice": 450.81, + "highPrice": 451.03, + "lowPrice": 448.89, + "volume": 19285.71, + "changeRate": -2.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22471, + "variety": "原油", + "tradeDate": "2026-03-13 00:28:14", + "openPrice": 83.36, + "closePrice": 83.11, + "highPrice": 83.95, + "lowPrice": 81.5, + "volume": 12327.08, + "changeRate": -2.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20545, + "variety": "原油", + "tradeDate": "2026-03-13 00:28:13", + "openPrice": 82.52, + "closePrice": 82.02, + "highPrice": 84.11, + "lowPrice": 80.41, + "volume": 48254.91, + "changeRate": -2.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21829, + "variety": "白银", + "tradeDate": "2026-03-13 00:28:12", + "openPrice": 5713.18, + "closePrice": 5712.92, + "highPrice": 5713.48, + "lowPrice": 5712.09, + "volume": 69659.72, + "changeRate": 1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19903, + "variety": "白银", + "tradeDate": "2026-03-13 00:28:10", + "openPrice": 5886.26, + "closePrice": 5885.59, + "highPrice": 5887.61, + "lowPrice": 5885.06, + "volume": 38767.76, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21187, + "variety": "黄金", + "tradeDate": "2026-03-13 00:28:10", + "openPrice": 454.6, + "closePrice": 455.19, + "highPrice": 456.06, + "lowPrice": 454.18, + "volume": 105997.02, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19261, + "variety": "黄金", + "tradeDate": "2026-03-13 00:28:08", + "openPrice": 449.92, + "closePrice": 450.02, + "highPrice": 451.88, + "lowPrice": 448.89, + "volume": 88821.84, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18619, + "variety": "原油", + "tradeDate": "2026-03-13 00:27:55", + "openPrice": 84.63, + "closePrice": 85.56, + "highPrice": 87.5, + "lowPrice": 83.36, + "volume": 65764.27, + "changeRate": 2.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16693, + "variety": "原油", + "tradeDate": "2026-03-13 00:27:53", + "openPrice": 81.93, + "closePrice": 82.04, + "highPrice": 83.2, + "lowPrice": 81.69, + "volume": 94868.7, + "changeRate": 0.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17977, + "variety": "白银", + "tradeDate": "2026-03-13 00:27:53", + "openPrice": 5948.69, + "closePrice": 5948.55, + "highPrice": 5949.15, + "lowPrice": 5948, + "volume": 86447.6, + "changeRate": 2.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16051, + "variety": "白银", + "tradeDate": "2026-03-13 00:27:51", + "openPrice": 5908.77, + "closePrice": 5908.89, + "highPrice": 5909.48, + "lowPrice": 5907.45, + "volume": 57705.83, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17335, + "variety": "黄金", + "tradeDate": "2026-03-13 00:27:51", + "openPrice": 457.68, + "closePrice": 456.81, + "highPrice": 459.19, + "lowPrice": 456.41, + "volume": 101570.89, + "changeRate": -2.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15409, + "variety": "黄金", + "tradeDate": "2026-03-13 00:27:49", + "openPrice": 458.84, + "closePrice": 459.67, + "highPrice": 460.33, + "lowPrice": 457.24, + "volume": 102255.07, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14766, + "variety": "原油", + "tradeDate": "2026-03-12 23:01:40", + "openPrice": 81.63, + "closePrice": 81.09, + "highPrice": 83.63, + "lowPrice": 80.33, + "volume": 76109.08, + "changeRate": -0.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14123, + "variety": "白银", + "tradeDate": "2026-03-12 23:01:38", + "openPrice": 5927.53, + "closePrice": 5928.03, + "highPrice": 5928.39, + "lowPrice": 5926.09, + "volume": 97230.99, + "changeRate": -1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13480, + "variety": "黄金", + "tradeDate": "2026-03-12 23:01:36", + "openPrice": 467.58, + "closePrice": 467.06, + "highPrice": 468.83, + "lowPrice": 466.68, + "volume": 47463.29, + "changeRate": 1.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12837, + "variety": "原油", + "tradeDate": "2026-03-12 22:54:39", + "openPrice": 81.18, + "closePrice": 80.9, + "highPrice": 82.37, + "lowPrice": 79.69, + "volume": 36069.7, + "changeRate": 0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12194, + "variety": "白银", + "tradeDate": "2026-03-12 22:54:36", + "openPrice": 5952.02, + "closePrice": 5952.96, + "highPrice": 5954.95, + "lowPrice": 5950.94, + "volume": 81312.02, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11551, + "variety": "黄金", + "tradeDate": "2026-03-12 22:54:34", + "openPrice": 462.62, + "closePrice": 463.27, + "highPrice": 464.18, + "lowPrice": 462.56, + "volume": 69649.3, + "changeRate": 2.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10908, + "variety": "原油", + "tradeDate": "2026-03-12 22:54:05", + "openPrice": 83.29, + "closePrice": 84.11, + "highPrice": 85.53, + "lowPrice": 82.55, + "volume": 91436.41, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10265, + "variety": "白银", + "tradeDate": "2026-03-12 22:54:03", + "openPrice": 5875.03, + "closePrice": 5875.16, + "highPrice": 5875.74, + "lowPrice": 5873.34, + "volume": 64569.32, + "changeRate": 0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9622, + "variety": "黄金", + "tradeDate": "2026-03-12 22:54:00", + "openPrice": 455.55, + "closePrice": 455.86, + "highPrice": 456.88, + "lowPrice": 454.97, + "volume": 49976.89, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8979, + "variety": "原油", + "tradeDate": "2026-03-12 22:44:28", + "openPrice": 78.93, + "closePrice": 78.07, + "highPrice": 80.03, + "lowPrice": 76.76, + "volume": 39490.39, + "changeRate": 1.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8764, + "variety": "白银", + "tradeDate": "2026-03-12 22:44:25", + "openPrice": 5904.75, + "closePrice": 5904.88, + "highPrice": 5906.25, + "lowPrice": 5904.17, + "volume": 77265.18, + "changeRate": -0.91, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8549, + "variety": "黄金", + "tradeDate": "2026-03-12 22:44:23", + "openPrice": 443.84, + "closePrice": 443.91, + "highPrice": 444.56, + "lowPrice": 442.7, + "volume": 19700.56, + "changeRate": 1.45, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8334, + "variety": "原油", + "tradeDate": "2026-03-12 21:55:34", + "openPrice": 79.57, + "closePrice": 79.62, + "highPrice": 79.97, + "lowPrice": 77.9, + "volume": 13127.19, + "changeRate": 0.07, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8119, + "variety": "白银", + "tradeDate": "2026-03-12 21:55:32", + "openPrice": 5886.04, + "closePrice": 5885.9, + "highPrice": 5887.51, + "lowPrice": 5884.34, + "volume": 71721.06, + "changeRate": 2.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7904, + "variety": "黄金", + "tradeDate": "2026-03-12 21:55:29", + "openPrice": 455.38, + "closePrice": 456.3, + "highPrice": 458.15, + "lowPrice": 454.7, + "volume": 13083.62, + "changeRate": -2.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7689, + "variety": "原油", + "tradeDate": "2026-03-12 21:07:31", + "openPrice": 76.68, + "closePrice": 75.72, + "highPrice": 78.11, + "lowPrice": 74.45, + "volume": 66051.92, + "changeRate": -0.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7474, + "variety": "白银", + "tradeDate": "2026-03-12 21:07:28", + "openPrice": 5843.65, + "closePrice": 5843.14, + "highPrice": 5844.06, + "lowPrice": 5842.53, + "volume": 25909.34, + "changeRate": 2.45, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7259, + "variety": "黄金", + "tradeDate": "2026-03-12 21:07:26", + "openPrice": 454.09, + "closePrice": 454.86, + "highPrice": 456.26, + "lowPrice": 453.21, + "volume": 79124.94, + "changeRate": -1.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7044, + "variety": "原油", + "tradeDate": "2026-03-12 21:01:12", + "openPrice": 78.82, + "closePrice": 78.97, + "highPrice": 79.64, + "lowPrice": 78.21, + "volume": 21268.77, + "changeRate": 2.25, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6829, + "variety": "白银", + "tradeDate": "2026-03-12 21:01:10", + "openPrice": 5918.72, + "closePrice": 5917.73, + "highPrice": 5920.62, + "lowPrice": 5915.97, + "volume": 59309.68, + "changeRate": -0.45, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6614, + "variety": "黄金", + "tradeDate": "2026-03-12 21:01:08", + "openPrice": 453.04, + "closePrice": 453.76, + "highPrice": 455.62, + "lowPrice": 451.67, + "volume": 36679.54, + "changeRate": -0.67, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6399, + "variety": "原油", + "tradeDate": "2026-03-12 21:00:34", + "openPrice": 78.66, + "closePrice": 79.09, + "highPrice": 79.68, + "lowPrice": 76.78, + "volume": 29919.22, + "changeRate": -0.26, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6184, + "variety": "白银", + "tradeDate": "2026-03-12 21:00:32", + "openPrice": 5739.82, + "closePrice": 5740, + "highPrice": 5741.84, + "lowPrice": 5738.93, + "volume": 39071.27, + "changeRate": 0.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5969, + "variety": "黄金", + "tradeDate": "2026-03-12 21:00:29", + "openPrice": 461.05, + "closePrice": 461.26, + "highPrice": 463.14, + "lowPrice": 459.92, + "volume": 34543.35, + "changeRate": -2.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5754, + "variety": "原油", + "tradeDate": "2026-03-12 20:58:41", + "openPrice": 78.56, + "closePrice": 78.29, + "highPrice": 79.3, + "lowPrice": 77.66, + "volume": 13027.59, + "changeRate": 1.41, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5539, + "variety": "白银", + "tradeDate": "2026-03-12 20:58:39", + "openPrice": 5908.33, + "closePrice": 5908.34, + "highPrice": 5909.93, + "lowPrice": 5908.03, + "volume": 17072.83, + "changeRate": -1.72, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5324, + "variety": "黄金", + "tradeDate": "2026-03-12 20:58:36", + "openPrice": 458.35, + "closePrice": 457.46, + "highPrice": 458.97, + "lowPrice": 455.58, + "volume": 47957.81, + "changeRate": -1.91, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5109, + "variety": "原油", + "tradeDate": "2026-03-12 20:45:17", + "openPrice": 75.92, + "closePrice": 76.43, + "highPrice": 78.03, + "lowPrice": 75.72, + "volume": 37931.71, + "changeRate": -2.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4894, + "variety": "白银", + "tradeDate": "2026-03-12 20:45:15", + "openPrice": 5932.61, + "closePrice": 5931.97, + "highPrice": 5934.59, + "lowPrice": 5930.97, + "volume": 67432.51, + "changeRate": -0.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4679, + "variety": "黄金", + "tradeDate": "2026-03-12 20:45:13", + "openPrice": 450.37, + "closePrice": 450.65, + "highPrice": 451.89, + "lowPrice": 450.2, + "volume": 23967.96, + "changeRate": 3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4464, + "variety": "原油", + "tradeDate": "2026-03-12 20:44:43", + "openPrice": 76.95, + "closePrice": 76.18, + "highPrice": 77.28, + "lowPrice": 74.89, + "volume": 58029.59, + "changeRate": 0.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4249, + "variety": "白银", + "tradeDate": "2026-03-12 20:44:41", + "openPrice": 5894.75, + "closePrice": 5895.3, + "highPrice": 5895.37, + "lowPrice": 5894.31, + "volume": 13847.12, + "changeRate": 2.9, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4034, + "variety": "黄金", + "tradeDate": "2026-03-12 20:44:38", + "openPrice": 456.76, + "closePrice": 457.22, + "highPrice": 457.77, + "lowPrice": 455.54, + "volume": 106433.6, + "changeRate": 0.42, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3819, + "variety": "原油", + "tradeDate": "2026-03-12 20:18:32", + "openPrice": 75.25, + "closePrice": 76, + "highPrice": 76.02, + "lowPrice": 74.5, + "volume": 71770.37, + "changeRate": -2.28, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3604, + "variety": "白银", + "tradeDate": "2026-03-12 20:18:30", + "openPrice": 5796.33, + "closePrice": 5796.7, + "highPrice": 5797.88, + "lowPrice": 5795.56, + "volume": 49182.31, + "changeRate": 2.57, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3389, + "variety": "黄金", + "tradeDate": "2026-03-12 20:18:27", + "openPrice": 448.85, + "closePrice": 448.07, + "highPrice": 449.48, + "lowPrice": 446.26, + "volume": 93908.01, + "changeRate": -2.86, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3174, + "variety": "原油", + "tradeDate": "2026-03-12 20:09:57", + "openPrice": 77.38, + "closePrice": 77.56, + "highPrice": 78.52, + "lowPrice": 75.93, + "volume": 106351.32, + "changeRate": 1.15, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2959, + "variety": "白银", + "tradeDate": "2026-03-12 20:09:55", + "openPrice": 5676.95, + "closePrice": 5677.35, + "highPrice": 5678.2, + "lowPrice": 5675.09, + "volume": 58171.99, + "changeRate": -0.94, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2744, + "variety": "黄金", + "tradeDate": "2026-03-12 20:09:53", + "openPrice": 449.52, + "closePrice": 448.7, + "highPrice": 451.2, + "lowPrice": 447.38, + "volume": 18500.97, + "changeRate": -0.57, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2529, + "variety": "原油", + "tradeDate": "2026-03-12 20:02:20", + "openPrice": 79.18, + "closePrice": 79.1, + "highPrice": 81.01, + "lowPrice": 77.97, + "volume": 53914.05, + "changeRate": -1.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2314, + "variety": "白银", + "tradeDate": "2026-03-12 20:02:18", + "openPrice": 5905.8, + "closePrice": 5905.45, + "highPrice": 5907.06, + "lowPrice": 5905.26, + "volume": 98253.99, + "changeRate": 1.01, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2099, + "variety": "黄金", + "tradeDate": "2026-03-12 20:02:15", + "openPrice": 454.27, + "closePrice": 453.84, + "highPrice": 454.46, + "lowPrice": 452.64, + "volume": 94133.9, + "changeRate": -0.34, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1885, + "variety": "原油", + "tradeDate": "2026-03-12 15:22:09", + "openPrice": 76.3, + "closePrice": 75.61, + "highPrice": 76.57, + "lowPrice": 74.5, + "volume": 57792.63, + "changeRate": -0.41, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1821, + "variety": "白银", + "tradeDate": "2026-03-12 15:22:06", + "openPrice": 5950.26, + "closePrice": 5949.65, + "highPrice": 5951.17, + "lowPrice": 5949.52, + "volume": 23362.61, + "changeRate": 1.16, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1757, + "variety": "黄金", + "tradeDate": "2026-03-12 15:22:04", + "openPrice": 456.46, + "closePrice": 455.71, + "highPrice": 457.91, + "lowPrice": 455.49, + "volume": 96108.85, + "changeRate": -1.37, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1429, + "variety": "原油", + "tradeDate": "2026-03-12 11:23:02", + "openPrice": 78.84, + "closePrice": 77.94, + "highPrice": 80.79, + "lowPrice": 76.43, + "volume": 15741.92, + "changeRate": -0.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 1000, + "variety": "白银", + "tradeDate": "2026-03-12 11:23:00", + "openPrice": 5907.69, + "closePrice": 5908.64, + "highPrice": 5909.74, + "lowPrice": 5906.23, + "volume": 93020.22, + "changeRate": -2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 571, + "variety": "黄金", + "tradeDate": "2026-03-12 11:22:58", + "openPrice": 448.4, + "closePrice": 447.96, + "highPrice": 450.14, + "lowPrice": 446.81, + "volume": 76746.7, + "changeRate": 2.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 142, + "variety": "原油", + "tradeDate": "2026-03-12 11:17:46", + "openPrice": 76.93, + "closePrice": 75.95, + "highPrice": 78.76, + "lowPrice": 73.96, + "volume": 54317.09, + "changeRate": 0.27, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 78, + "variety": "白银", + "tradeDate": "2026-03-12 11:17:44", + "openPrice": 5937.01, + "closePrice": 5937.84, + "highPrice": 5938.92, + "lowPrice": 5936.71, + "volume": 43207.67, + "changeRate": 2.19, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 14, + "variety": "黄金", + "tradeDate": "2026-03-12 11:17:41", + "openPrice": 458.14, + "closePrice": 457.54, + "highPrice": 459.03, + "lowPrice": 456.34, + "volume": 109038.07, + "changeRate": 1, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28248, + "variety": "原油", + "tradeDate": "2026-03-12 00:36:22", + "openPrice": 85.63, + "closePrice": 85.03, + "highPrice": 87.41, + "lowPrice": 84.53, + "volume": 52726.24, + "changeRate": -0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27606, + "variety": "白银", + "tradeDate": "2026-03-12 00:36:19", + "openPrice": 5712.43, + "closePrice": 5712.54, + "highPrice": 5713.8, + "lowPrice": 5711.31, + "volume": 46518.98, + "changeRate": -0.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26964, + "variety": "黄金", + "tradeDate": "2026-03-12 00:36:17", + "openPrice": 450.62, + "closePrice": 451.38, + "highPrice": 451.98, + "lowPrice": 449.74, + "volume": 92738.04, + "changeRate": 0.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26322, + "variety": "原油", + "tradeDate": "2026-03-12 00:30:03", + "openPrice": 82.45, + "closePrice": 82.19, + "highPrice": 83.73, + "lowPrice": 80.44, + "volume": 81720.33, + "changeRate": -0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25680, + "variety": "白银", + "tradeDate": "2026-03-12 00:30:01", + "openPrice": 5801.71, + "closePrice": 5800.75, + "highPrice": 5802.96, + "lowPrice": 5800.56, + "volume": 109157.85, + "changeRate": 2.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25038, + "variety": "黄金", + "tradeDate": "2026-03-12 00:29:59", + "openPrice": 468.08, + "closePrice": 468.15, + "highPrice": 469.42, + "lowPrice": 466.68, + "volume": 106587.64, + "changeRate": 2.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24396, + "variety": "原油", + "tradeDate": "2026-03-12 00:29:44", + "openPrice": 82.14, + "closePrice": 82.37, + "highPrice": 82.47, + "lowPrice": 81.89, + "volume": 25269.93, + "changeRate": 0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23754, + "variety": "白银", + "tradeDate": "2026-03-12 00:29:42", + "openPrice": 5924.89, + "closePrice": 5924.72, + "highPrice": 5926.07, + "lowPrice": 5923.86, + "volume": 13984.57, + "changeRate": -2.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23112, + "variety": "黄金", + "tradeDate": "2026-03-12 00:29:40", + "openPrice": 448.39, + "closePrice": 448.9, + "highPrice": 449.75, + "lowPrice": 447.35, + "volume": 106305.81, + "changeRate": -2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22470, + "variety": "原油", + "tradeDate": "2026-03-12 00:28:14", + "openPrice": 81.15, + "closePrice": 82.04, + "highPrice": 82.78, + "lowPrice": 81.05, + "volume": 24523.58, + "changeRate": -1.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20544, + "variety": "原油", + "tradeDate": "2026-03-12 00:28:13", + "openPrice": 81.51, + "closePrice": 80.78, + "highPrice": 82.97, + "lowPrice": 79.04, + "volume": 64383.53, + "changeRate": 1.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21828, + "variety": "白银", + "tradeDate": "2026-03-12 00:28:12", + "openPrice": 5860.17, + "closePrice": 5860.08, + "highPrice": 5861.94, + "lowPrice": 5858.96, + "volume": 89668.96, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19902, + "variety": "白银", + "tradeDate": "2026-03-12 00:28:10", + "openPrice": 5734.49, + "closePrice": 5733.95, + "highPrice": 5734.73, + "lowPrice": 5732.76, + "volume": 55561.85, + "changeRate": -1.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21186, + "variety": "黄金", + "tradeDate": "2026-03-12 00:28:10", + "openPrice": 462.38, + "closePrice": 461.95, + "highPrice": 464.14, + "lowPrice": 461.75, + "volume": 74204.1, + "changeRate": -2.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19260, + "variety": "黄金", + "tradeDate": "2026-03-12 00:28:08", + "openPrice": 451.96, + "closePrice": 452.05, + "highPrice": 453.25, + "lowPrice": 450.74, + "volume": 34406.6, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18618, + "variety": "原油", + "tradeDate": "2026-03-12 00:27:55", + "openPrice": 84.62, + "closePrice": 85.09, + "highPrice": 85.13, + "lowPrice": 83.42, + "volume": 66911.84, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16692, + "variety": "原油", + "tradeDate": "2026-03-12 00:27:53", + "openPrice": 83.56, + "closePrice": 84.16, + "highPrice": 84.99, + "lowPrice": 82.42, + "volume": 96138, + "changeRate": -0.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17976, + "variety": "白银", + "tradeDate": "2026-03-12 00:27:53", + "openPrice": 5812.51, + "closePrice": 5813.43, + "highPrice": 5815.4, + "lowPrice": 5812.44, + "volume": 87806.8, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16050, + "variety": "白银", + "tradeDate": "2026-03-12 00:27:51", + "openPrice": 5788.65, + "closePrice": 5789.37, + "highPrice": 5790.76, + "lowPrice": 5788.39, + "volume": 67810.93, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17334, + "variety": "黄金", + "tradeDate": "2026-03-12 00:27:51", + "openPrice": 458.14, + "closePrice": 457.54, + "highPrice": 458.63, + "lowPrice": 455.68, + "volume": 35657.55, + "changeRate": -2.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15408, + "variety": "黄金", + "tradeDate": "2026-03-12 00:27:49", + "openPrice": 463.5, + "closePrice": 464.08, + "highPrice": 464.45, + "lowPrice": 463.41, + "volume": 79064.36, + "changeRate": 2.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14765, + "variety": "原油", + "tradeDate": "2026-03-11 23:01:40", + "openPrice": 85.1, + "closePrice": 84.43, + "highPrice": 85.83, + "lowPrice": 83.18, + "volume": 25319.13, + "changeRate": -0.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14122, + "variety": "白银", + "tradeDate": "2026-03-11 23:01:38", + "openPrice": 5733.92, + "closePrice": 5734.19, + "highPrice": 5735.37, + "lowPrice": 5732.06, + "volume": 65403.75, + "changeRate": 0.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13479, + "variety": "黄金", + "tradeDate": "2026-03-11 23:01:36", + "openPrice": 459.71, + "closePrice": 459.15, + "highPrice": 461, + "lowPrice": 459.11, + "volume": 96923.89, + "changeRate": 1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12836, + "variety": "原油", + "tradeDate": "2026-03-11 22:54:39", + "openPrice": 80.46, + "closePrice": 81, + "highPrice": 82.1, + "lowPrice": 79.15, + "volume": 87213.88, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12193, + "variety": "白银", + "tradeDate": "2026-03-11 22:54:36", + "openPrice": 5802.29, + "closePrice": 5801.31, + "highPrice": 5802.55, + "lowPrice": 5799.65, + "volume": 92073.68, + "changeRate": 1.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11550, + "variety": "黄金", + "tradeDate": "2026-03-11 22:54:34", + "openPrice": 450.76, + "closePrice": 450.79, + "highPrice": 452.4, + "lowPrice": 448.9, + "volume": 68021.55, + "changeRate": 1.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10907, + "variety": "原油", + "tradeDate": "2026-03-11 22:54:05", + "openPrice": 86.67, + "closePrice": 85.71, + "highPrice": 88.61, + "lowPrice": 85.39, + "volume": 59818.14, + "changeRate": -2.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10264, + "variety": "白银", + "tradeDate": "2026-03-11 22:54:03", + "openPrice": 5689.26, + "closePrice": 5689.35, + "highPrice": 5690.74, + "lowPrice": 5688.91, + "volume": 106795.04, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9621, + "variety": "黄金", + "tradeDate": "2026-03-11 22:54:00", + "openPrice": 454.56, + "closePrice": 454.42, + "highPrice": 454.74, + "lowPrice": 453.47, + "volume": 40343.43, + "changeRate": -1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8978, + "variety": "原油", + "tradeDate": "2026-03-11 22:44:28", + "openPrice": 78.71, + "closePrice": 79.67, + "highPrice": 81.29, + "lowPrice": 77.25, + "volume": 104549.31, + "changeRate": 0.74, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8763, + "variety": "白银", + "tradeDate": "2026-03-11 22:44:25", + "openPrice": 5942.74, + "closePrice": 5942.95, + "highPrice": 5944.46, + "lowPrice": 5941.48, + "volume": 92309.27, + "changeRate": 0.33, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8548, + "variety": "黄金", + "tradeDate": "2026-03-11 22:44:23", + "openPrice": 454.95, + "closePrice": 454.66, + "highPrice": 456.58, + "lowPrice": 454.43, + "volume": 77299.52, + "changeRate": -1.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8333, + "variety": "原油", + "tradeDate": "2026-03-11 21:55:34", + "openPrice": 77.72, + "closePrice": 78.14, + "highPrice": 79.73, + "lowPrice": 77.38, + "volume": 38205.5, + "changeRate": 0.02, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8118, + "variety": "白银", + "tradeDate": "2026-03-11 21:55:32", + "openPrice": 5936.85, + "closePrice": 5936.76, + "highPrice": 5937.85, + "lowPrice": 5936.42, + "volume": 86889.48, + "changeRate": 2.22, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7903, + "variety": "黄金", + "tradeDate": "2026-03-11 21:55:29", + "openPrice": 460.24, + "closePrice": 459.25, + "highPrice": 461.27, + "lowPrice": 457.75, + "volume": 87588.96, + "changeRate": -2.39, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7688, + "variety": "原油", + "tradeDate": "2026-03-11 21:07:31", + "openPrice": 75.9, + "closePrice": 75.89, + "highPrice": 77.07, + "lowPrice": 75.67, + "volume": 77364.47, + "changeRate": -2.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7473, + "variety": "白银", + "tradeDate": "2026-03-11 21:07:28", + "openPrice": 5890.71, + "closePrice": 5890.77, + "highPrice": 5891.36, + "lowPrice": 5889.41, + "volume": 24509.48, + "changeRate": 2.31, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7258, + "variety": "黄金", + "tradeDate": "2026-03-11 21:07:26", + "openPrice": 448.99, + "closePrice": 449.49, + "highPrice": 449.58, + "lowPrice": 448.18, + "volume": 45134.79, + "changeRate": 2.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7043, + "variety": "原油", + "tradeDate": "2026-03-11 21:01:12", + "openPrice": 76.98, + "closePrice": 76.45, + "highPrice": 78.37, + "lowPrice": 75.37, + "volume": 48376.22, + "changeRate": -2.89, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6828, + "variety": "白银", + "tradeDate": "2026-03-11 21:01:10", + "openPrice": 5889.12, + "closePrice": 5889.6, + "highPrice": 5890.05, + "lowPrice": 5888.94, + "volume": 56816.08, + "changeRate": 1.75, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6613, + "variety": "黄金", + "tradeDate": "2026-03-11 21:01:08", + "openPrice": 449.99, + "closePrice": 449.88, + "highPrice": 450.49, + "lowPrice": 448.4, + "volume": 13914.96, + "changeRate": 1.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6398, + "variety": "原油", + "tradeDate": "2026-03-11 21:00:34", + "openPrice": 77.6, + "closePrice": 78.51, + "highPrice": 80.33, + "lowPrice": 75.7, + "volume": 62763.71, + "changeRate": 1.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6183, + "variety": "白银", + "tradeDate": "2026-03-11 21:00:32", + "openPrice": 5885.98, + "closePrice": 5886.1, + "highPrice": 5887.35, + "lowPrice": 5885.75, + "volume": 34947.09, + "changeRate": 1.66, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5968, + "variety": "黄金", + "tradeDate": "2026-03-11 21:00:29", + "openPrice": 460.07, + "closePrice": 459.1, + "highPrice": 461.71, + "lowPrice": 458.49, + "volume": 71177.78, + "changeRate": 1.79, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5753, + "variety": "原油", + "tradeDate": "2026-03-11 20:58:41", + "openPrice": 74.61, + "closePrice": 75.36, + "highPrice": 75.56, + "lowPrice": 72.74, + "volume": 99038.13, + "changeRate": 1.56, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5538, + "variety": "白银", + "tradeDate": "2026-03-11 20:58:39", + "openPrice": 5653.85, + "closePrice": 5654.74, + "highPrice": 5655.89, + "lowPrice": 5652.09, + "volume": 15816.16, + "changeRate": -2.04, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5323, + "variety": "黄金", + "tradeDate": "2026-03-11 20:58:36", + "openPrice": 450.14, + "closePrice": 450.19, + "highPrice": 450.71, + "lowPrice": 448.67, + "volume": 59069.04, + "changeRate": -1.04, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5108, + "variety": "原油", + "tradeDate": "2026-03-11 20:45:17", + "openPrice": 78.79, + "closePrice": 78, + "highPrice": 79.83, + "lowPrice": 77.08, + "volume": 49383.58, + "changeRate": -1.69, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4893, + "variety": "白银", + "tradeDate": "2026-03-11 20:45:15", + "openPrice": 5864.99, + "closePrice": 5865.13, + "highPrice": 5866.79, + "lowPrice": 5863.08, + "volume": 42939.93, + "changeRate": -1.46, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4678, + "variety": "黄金", + "tradeDate": "2026-03-11 20:45:13", + "openPrice": 456.5, + "closePrice": 456.65, + "highPrice": 457.1, + "lowPrice": 455.96, + "volume": 20351.07, + "changeRate": 2.34, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4463, + "variety": "原油", + "tradeDate": "2026-03-11 20:44:43", + "openPrice": 75.1, + "closePrice": 75.06, + "highPrice": 76.04, + "lowPrice": 74.4, + "volume": 21215.93, + "changeRate": -1.49, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4248, + "variety": "白银", + "tradeDate": "2026-03-11 20:44:41", + "openPrice": 5945.3, + "closePrice": 5944.84, + "highPrice": 5946.48, + "lowPrice": 5944.22, + "volume": 107617.91, + "changeRate": 2.1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4033, + "variety": "黄金", + "tradeDate": "2026-03-11 20:44:38", + "openPrice": 454.53, + "closePrice": 454.16, + "highPrice": 455.14, + "lowPrice": 453.33, + "volume": 18979.99, + "changeRate": -1.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3818, + "variety": "原油", + "tradeDate": "2026-03-11 20:18:32", + "openPrice": 78.71, + "closePrice": 77.84, + "highPrice": 79.3, + "lowPrice": 77.23, + "volume": 92557.86, + "changeRate": 1.01, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3603, + "variety": "白银", + "tradeDate": "2026-03-11 20:18:30", + "openPrice": 5836.56, + "closePrice": 5837.32, + "highPrice": 5838.83, + "lowPrice": 5835.64, + "volume": 11334.22, + "changeRate": -2.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3388, + "variety": "黄金", + "tradeDate": "2026-03-11 20:18:27", + "openPrice": 455.53, + "closePrice": 456.07, + "highPrice": 457.37, + "lowPrice": 455.01, + "volume": 66733.17, + "changeRate": -2.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3173, + "variety": "原油", + "tradeDate": "2026-03-11 20:09:57", + "openPrice": 75.9, + "closePrice": 75.86, + "highPrice": 76.63, + "lowPrice": 74.3, + "volume": 82589.45, + "changeRate": -0.39, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2958, + "variety": "白银", + "tradeDate": "2026-03-11 20:09:55", + "openPrice": 5840.29, + "closePrice": 5840.98, + "highPrice": 5842.1, + "lowPrice": 5838.91, + "volume": 77057.37, + "changeRate": -0.94, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2743, + "variety": "黄金", + "tradeDate": "2026-03-11 20:09:53", + "openPrice": 446.09, + "closePrice": 446.89, + "highPrice": 447.96, + "lowPrice": 444.44, + "volume": 59585.91, + "changeRate": 1.26, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2528, + "variety": "原油", + "tradeDate": "2026-03-11 20:02:20", + "openPrice": 78.19, + "closePrice": 78.07, + "highPrice": 79, + "lowPrice": 77.87, + "volume": 60872.74, + "changeRate": -0.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2313, + "variety": "白银", + "tradeDate": "2026-03-11 20:02:18", + "openPrice": 5704.18, + "closePrice": 5704.6, + "highPrice": 5704.81, + "lowPrice": 5702.29, + "volume": 74757.13, + "changeRate": 2.61, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2098, + "variety": "黄金", + "tradeDate": "2026-03-11 20:02:15", + "openPrice": 447.21, + "closePrice": 447.69, + "highPrice": 449.29, + "lowPrice": 445.86, + "volume": 83420.88, + "changeRate": -0.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1884, + "variety": "原油", + "tradeDate": "2026-03-11 15:22:09", + "openPrice": 76.36, + "closePrice": 77.36, + "highPrice": 78.95, + "lowPrice": 74.91, + "volume": 31053.65, + "changeRate": 0.16, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1820, + "variety": "白银", + "tradeDate": "2026-03-11 15:22:06", + "openPrice": 5881.64, + "closePrice": 5881.05, + "highPrice": 5883.03, + "lowPrice": 5879.44, + "volume": 102817.24, + "changeRate": 1.26, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1756, + "variety": "黄金", + "tradeDate": "2026-03-11 15:22:04", + "openPrice": 449.8, + "closePrice": 449.34, + "highPrice": 451.55, + "lowPrice": 447.73, + "volume": 92161.66, + "changeRate": 0.51, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1428, + "variety": "原油", + "tradeDate": "2026-03-11 11:23:02", + "openPrice": 81.06, + "closePrice": 81.75, + "highPrice": 83.03, + "lowPrice": 79.43, + "volume": 10356.75, + "changeRate": 1.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 999, + "variety": "白银", + "tradeDate": "2026-03-11 11:23:00", + "openPrice": 5825.13, + "closePrice": 5824.42, + "highPrice": 5826.77, + "lowPrice": 5823.45, + "volume": 76695.63, + "changeRate": -1.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 570, + "variety": "黄金", + "tradeDate": "2026-03-11 11:22:58", + "openPrice": 451.78, + "closePrice": 452.36, + "highPrice": 452.52, + "lowPrice": 451.69, + "volume": 109245.33, + "changeRate": -2.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 141, + "variety": "原油", + "tradeDate": "2026-03-11 11:17:46", + "openPrice": 78.05, + "closePrice": 77.66, + "highPrice": 79.99, + "lowPrice": 77.07, + "volume": 91500.12, + "changeRate": -1.05, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 77, + "variety": "白银", + "tradeDate": "2026-03-11 11:17:44", + "openPrice": 5659.28, + "closePrice": 5659.33, + "highPrice": 5659.77, + "lowPrice": 5658.4, + "volume": 103246.38, + "changeRate": 0.71, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 13, + "variety": "黄金", + "tradeDate": "2026-03-11 11:17:41", + "openPrice": 447.37, + "closePrice": 447.18, + "highPrice": 448.61, + "lowPrice": 446.05, + "volume": 60707.19, + "changeRate": 1.56, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28247, + "variety": "原油", + "tradeDate": "2026-03-11 00:36:22", + "openPrice": 83.03, + "closePrice": 82.9, + "highPrice": 84.24, + "lowPrice": 81.41, + "volume": 29118.13, + "changeRate": 0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27605, + "variety": "白银", + "tradeDate": "2026-03-11 00:36:19", + "openPrice": 5804.34, + "closePrice": 5804.25, + "highPrice": 5806.07, + "lowPrice": 5803.17, + "volume": 85383.02, + "changeRate": 2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26963, + "variety": "黄金", + "tradeDate": "2026-03-11 00:36:17", + "openPrice": 467.74, + "closePrice": 467.1, + "highPrice": 467.83, + "lowPrice": 465.48, + "volume": 109770.92, + "changeRate": 1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26321, + "variety": "原油", + "tradeDate": "2026-03-11 00:30:03", + "openPrice": 83.92, + "closePrice": 84.15, + "highPrice": 86.07, + "lowPrice": 82.5, + "volume": 63347.59, + "changeRate": -0.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25679, + "variety": "白银", + "tradeDate": "2026-03-11 00:30:01", + "openPrice": 5853.81, + "closePrice": 5854.43, + "highPrice": 5855.65, + "lowPrice": 5852.73, + "volume": 90947.44, + "changeRate": 1.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25037, + "variety": "黄金", + "tradeDate": "2026-03-11 00:29:59", + "openPrice": 463.03, + "closePrice": 463.75, + "highPrice": 464.63, + "lowPrice": 461.2, + "volume": 88815.87, + "changeRate": 1.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24395, + "variety": "原油", + "tradeDate": "2026-03-11 00:29:44", + "openPrice": 82.86, + "closePrice": 81.99, + "highPrice": 84.67, + "lowPrice": 80.58, + "volume": 56859.86, + "changeRate": 1.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23753, + "variety": "白银", + "tradeDate": "2026-03-11 00:29:42", + "openPrice": 5862.57, + "closePrice": 5861.71, + "highPrice": 5864.2, + "lowPrice": 5861.63, + "volume": 108871.58, + "changeRate": 2.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23111, + "variety": "黄金", + "tradeDate": "2026-03-11 00:29:40", + "openPrice": 459.69, + "closePrice": 459.9, + "highPrice": 461.78, + "lowPrice": 459.13, + "volume": 69728.74, + "changeRate": 1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22469, + "variety": "原油", + "tradeDate": "2026-03-11 00:28:14", + "openPrice": 81.71, + "closePrice": 81.74, + "highPrice": 82.95, + "lowPrice": 81.01, + "volume": 102045.58, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20543, + "variety": "原油", + "tradeDate": "2026-03-11 00:28:13", + "openPrice": 80.16, + "closePrice": 80.92, + "highPrice": 81.73, + "lowPrice": 79.79, + "volume": 82431.24, + "changeRate": 0.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21827, + "variety": "白银", + "tradeDate": "2026-03-11 00:28:12", + "openPrice": 5751.78, + "closePrice": 5751.36, + "highPrice": 5752.01, + "lowPrice": 5750.03, + "volume": 66433.66, + "changeRate": -2.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19901, + "variety": "白银", + "tradeDate": "2026-03-11 00:28:10", + "openPrice": 5893.6, + "closePrice": 5893.6, + "highPrice": 5894.66, + "lowPrice": 5892.25, + "volume": 103572.27, + "changeRate": -2.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21185, + "variety": "黄金", + "tradeDate": "2026-03-11 00:28:10", + "openPrice": 463.36, + "closePrice": 463.68, + "highPrice": 465.23, + "lowPrice": 461.68, + "volume": 106299.98, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19259, + "variety": "黄金", + "tradeDate": "2026-03-11 00:28:08", + "openPrice": 462.3, + "closePrice": 461.9, + "highPrice": 462.48, + "lowPrice": 461.23, + "volume": 53629.65, + "changeRate": 2.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18617, + "variety": "原油", + "tradeDate": "2026-03-11 00:27:55", + "openPrice": 81.68, + "closePrice": 80.81, + "highPrice": 82.43, + "lowPrice": 79.29, + "volume": 90622.74, + "changeRate": -2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16691, + "variety": "原油", + "tradeDate": "2026-03-11 00:27:53", + "openPrice": 80.87, + "closePrice": 81.48, + "highPrice": 82.61, + "lowPrice": 79.03, + "volume": 85252.93, + "changeRate": -2.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17975, + "variety": "白银", + "tradeDate": "2026-03-11 00:27:53", + "openPrice": 5865.33, + "closePrice": 5865.84, + "highPrice": 5866.43, + "lowPrice": 5865.15, + "volume": 29865.23, + "changeRate": 0.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16049, + "variety": "白银", + "tradeDate": "2026-03-11 00:27:51", + "openPrice": 5840.02, + "closePrice": 5839.1, + "highPrice": 5841.47, + "lowPrice": 5838.9, + "volume": 67351.01, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17333, + "variety": "黄金", + "tradeDate": "2026-03-11 00:27:51", + "openPrice": 453.83, + "closePrice": 454.29, + "highPrice": 455.19, + "lowPrice": 452.41, + "volume": 22507.11, + "changeRate": 0.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15407, + "variety": "黄金", + "tradeDate": "2026-03-11 00:27:49", + "openPrice": 449.96, + "closePrice": 450.04, + "highPrice": 450.62, + "lowPrice": 448.96, + "volume": 78667.95, + "changeRate": -2.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14764, + "variety": "原油", + "tradeDate": "2026-03-10 23:01:40", + "openPrice": 83.95, + "closePrice": 82.99, + "highPrice": 85.09, + "lowPrice": 81.98, + "volume": 45414.15, + "changeRate": -0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14121, + "variety": "白银", + "tradeDate": "2026-03-10 23:01:38", + "openPrice": 5785.24, + "closePrice": 5785.53, + "highPrice": 5786.66, + "lowPrice": 5784.7, + "volume": 43401.9, + "changeRate": 2.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13478, + "variety": "黄金", + "tradeDate": "2026-03-10 23:01:36", + "openPrice": 467.45, + "closePrice": 467.77, + "highPrice": 468.7, + "lowPrice": 466.79, + "volume": 12737.54, + "changeRate": -2.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12835, + "variety": "原油", + "tradeDate": "2026-03-10 22:54:39", + "openPrice": 84.2, + "closePrice": 83.37, + "highPrice": 84.34, + "lowPrice": 82.35, + "volume": 42138, + "changeRate": 2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12192, + "variety": "白银", + "tradeDate": "2026-03-10 22:54:36", + "openPrice": 5809.13, + "closePrice": 5808.86, + "highPrice": 5809.25, + "lowPrice": 5806.91, + "volume": 24445.86, + "changeRate": 0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11549, + "variety": "黄金", + "tradeDate": "2026-03-10 22:54:34", + "openPrice": 449.59, + "closePrice": 449.8, + "highPrice": 450.86, + "lowPrice": 448.1, + "volume": 93497.85, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10906, + "variety": "原油", + "tradeDate": "2026-03-10 22:54:05", + "openPrice": 83.83, + "closePrice": 83.96, + "highPrice": 85.81, + "lowPrice": 83.5, + "volume": 67335.46, + "changeRate": 1.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10263, + "variety": "白银", + "tradeDate": "2026-03-10 22:54:03", + "openPrice": 5694.15, + "closePrice": 5694.4, + "highPrice": 5696.12, + "lowPrice": 5692.87, + "volume": 76989.1, + "changeRate": -1.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9620, + "variety": "黄金", + "tradeDate": "2026-03-10 22:54:00", + "openPrice": 468.53, + "closePrice": 468.06, + "highPrice": 469.77, + "lowPrice": 466.09, + "volume": 27334.52, + "changeRate": 0.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8977, + "variety": "原油", + "tradeDate": "2026-03-10 22:44:28", + "openPrice": 77.93, + "closePrice": 78.53, + "highPrice": 80.16, + "lowPrice": 77.59, + "volume": 80627.06, + "changeRate": -1.19, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8762, + "variety": "白银", + "tradeDate": "2026-03-10 22:44:25", + "openPrice": 5695.5, + "closePrice": 5695.04, + "highPrice": 5697.01, + "lowPrice": 5693.81, + "volume": 107094.66, + "changeRate": -1.38, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8547, + "variety": "黄金", + "tradeDate": "2026-03-10 22:44:23", + "openPrice": 461.66, + "closePrice": 461.22, + "highPrice": 462.34, + "lowPrice": 459.36, + "volume": 61992.96, + "changeRate": -2.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8332, + "variety": "原油", + "tradeDate": "2026-03-10 21:55:34", + "openPrice": 75.18, + "closePrice": 76.05, + "highPrice": 77.02, + "lowPrice": 73.4, + "volume": 102603.52, + "changeRate": -0.05, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8117, + "variety": "白银", + "tradeDate": "2026-03-10 21:55:32", + "openPrice": 5944.35, + "closePrice": 5945.05, + "highPrice": 5945.15, + "lowPrice": 5942.44, + "volume": 75777.2, + "changeRate": 0.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7902, + "variety": "黄金", + "tradeDate": "2026-03-10 21:55:29", + "openPrice": 457.17, + "closePrice": 457.96, + "highPrice": 459.35, + "lowPrice": 456.56, + "volume": 38453.29, + "changeRate": -1.9, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7687, + "variety": "原油", + "tradeDate": "2026-03-10 21:07:31", + "openPrice": 77.03, + "closePrice": 76.66, + "highPrice": 77.46, + "lowPrice": 75.32, + "volume": 59468.17, + "changeRate": -2.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7472, + "variety": "白银", + "tradeDate": "2026-03-10 21:07:28", + "openPrice": 5681.03, + "closePrice": 5681.64, + "highPrice": 5682.47, + "lowPrice": 5680.81, + "volume": 52041.91, + "changeRate": -1.84, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7257, + "variety": "黄金", + "tradeDate": "2026-03-10 21:07:26", + "openPrice": 461.17, + "closePrice": 460.49, + "highPrice": 462.34, + "lowPrice": 459.35, + "volume": 37646.4, + "changeRate": -2.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7042, + "variety": "原油", + "tradeDate": "2026-03-10 21:01:12", + "openPrice": 77.51, + "closePrice": 77.5, + "highPrice": 79.05, + "lowPrice": 75.95, + "volume": 104596.42, + "changeRate": -1.41, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6827, + "variety": "白银", + "tradeDate": "2026-03-10 21:01:10", + "openPrice": 5912.45, + "closePrice": 5911.47, + "highPrice": 5914.03, + "lowPrice": 5910.8, + "volume": 24655.88, + "changeRate": -2.69, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6612, + "variety": "黄金", + "tradeDate": "2026-03-10 21:01:08", + "openPrice": 451.79, + "closePrice": 451.95, + "highPrice": 453.65, + "lowPrice": 449.98, + "volume": 74183.19, + "changeRate": 1.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6397, + "variety": "原油", + "tradeDate": "2026-03-10 21:00:34", + "openPrice": 79.16, + "closePrice": 78.38, + "highPrice": 80.29, + "lowPrice": 78.09, + "volume": 61688.77, + "changeRate": -1.53, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6182, + "variety": "白银", + "tradeDate": "2026-03-10 21:00:32", + "openPrice": 5788.04, + "closePrice": 5788.77, + "highPrice": 5789.09, + "lowPrice": 5787.36, + "volume": 43456, + "changeRate": -1.76, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5967, + "variety": "黄金", + "tradeDate": "2026-03-10 21:00:29", + "openPrice": 461.27, + "closePrice": 460.3, + "highPrice": 462.1, + "lowPrice": 460.14, + "volume": 59259.25, + "changeRate": 0.78, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5752, + "variety": "原油", + "tradeDate": "2026-03-10 20:58:41", + "openPrice": 78, + "closePrice": 78.41, + "highPrice": 80.37, + "lowPrice": 77.14, + "volume": 56413.67, + "changeRate": 1.06, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5537, + "variety": "白银", + "tradeDate": "2026-03-10 20:58:39", + "openPrice": 5936.75, + "closePrice": 5937.34, + "highPrice": 5938.28, + "lowPrice": 5936.12, + "volume": 109349.42, + "changeRate": -1.92, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5322, + "variety": "黄金", + "tradeDate": "2026-03-10 20:58:36", + "openPrice": 446.23, + "closePrice": 446.24, + "highPrice": 446.74, + "lowPrice": 445.06, + "volume": 66278.57, + "changeRate": 2.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5107, + "variety": "原油", + "tradeDate": "2026-03-10 20:45:17", + "openPrice": 78.61, + "closePrice": 79.14, + "highPrice": 80.38, + "lowPrice": 78.57, + "volume": 17444.72, + "changeRate": -0.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4892, + "variety": "白银", + "tradeDate": "2026-03-10 20:45:15", + "openPrice": 5669.63, + "closePrice": 5670.43, + "highPrice": 5671.01, + "lowPrice": 5668.16, + "volume": 70139.69, + "changeRate": -2.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4677, + "variety": "黄金", + "tradeDate": "2026-03-10 20:45:13", + "openPrice": 454.66, + "closePrice": 454.6, + "highPrice": 455.83, + "lowPrice": 453.84, + "volume": 58189.92, + "changeRate": 1.29, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4462, + "variety": "原油", + "tradeDate": "2026-03-10 20:44:43", + "openPrice": 75.3, + "closePrice": 75.87, + "highPrice": 76.56, + "lowPrice": 74.2, + "volume": 12662.11, + "changeRate": 2.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4247, + "variety": "白银", + "tradeDate": "2026-03-10 20:44:41", + "openPrice": 5936.84, + "closePrice": 5937.06, + "highPrice": 5937.91, + "lowPrice": 5935.54, + "volume": 15162.98, + "changeRate": 0.2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4032, + "variety": "黄金", + "tradeDate": "2026-03-10 20:44:38", + "openPrice": 455.44, + "closePrice": 455.41, + "highPrice": 456.02, + "lowPrice": 454.77, + "volume": 58136.39, + "changeRate": 0.22, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3817, + "variety": "原油", + "tradeDate": "2026-03-10 20:18:32", + "openPrice": 75.85, + "closePrice": 75.66, + "highPrice": 77.64, + "lowPrice": 73.93, + "volume": 62549.58, + "changeRate": -2.45, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3602, + "variety": "白银", + "tradeDate": "2026-03-10 20:18:30", + "openPrice": 5712.69, + "closePrice": 5712.37, + "highPrice": 5713.24, + "lowPrice": 5710.46, + "volume": 91039.64, + "changeRate": 2.46, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3387, + "variety": "黄金", + "tradeDate": "2026-03-10 20:18:27", + "openPrice": 458.24, + "closePrice": 457.45, + "highPrice": 459.26, + "lowPrice": 457.05, + "volume": 105758.84, + "changeRate": 1.49, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3172, + "variety": "原油", + "tradeDate": "2026-03-10 20:09:57", + "openPrice": 80.16, + "closePrice": 79.25, + "highPrice": 80.49, + "lowPrice": 78.83, + "volume": 72455.85, + "changeRate": 2.87, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2957, + "variety": "白银", + "tradeDate": "2026-03-10 20:09:55", + "openPrice": 5931.98, + "closePrice": 5931.44, + "highPrice": 5932.17, + "lowPrice": 5930.45, + "volume": 16821.95, + "changeRate": -2.44, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2742, + "variety": "黄金", + "tradeDate": "2026-03-10 20:09:53", + "openPrice": 447.03, + "closePrice": 447.65, + "highPrice": 449.08, + "lowPrice": 446, + "volume": 108596.55, + "changeRate": -1.34, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2527, + "variety": "原油", + "tradeDate": "2026-03-10 20:02:20", + "openPrice": 76.79, + "closePrice": 77.59, + "highPrice": 78.21, + "lowPrice": 76.05, + "volume": 25183.74, + "changeRate": 1.24, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2312, + "variety": "白银", + "tradeDate": "2026-03-10 20:02:18", + "openPrice": 5782.6, + "closePrice": 5782.31, + "highPrice": 5783.28, + "lowPrice": 5781.84, + "volume": 104593.82, + "changeRate": 1.1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2097, + "variety": "黄金", + "tradeDate": "2026-03-10 20:02:15", + "openPrice": 457.87, + "closePrice": 457.89, + "highPrice": 458.89, + "lowPrice": 456.07, + "volume": 41377.3, + "changeRate": 0.04, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1883, + "variety": "原油", + "tradeDate": "2026-03-10 15:22:09", + "openPrice": 76.41, + "closePrice": 76.06, + "highPrice": 77.54, + "lowPrice": 74.1, + "volume": 66137.15, + "changeRate": 0.78, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1819, + "variety": "白银", + "tradeDate": "2026-03-10 15:22:06", + "openPrice": 5786.02, + "closePrice": 5785.8, + "highPrice": 5787.88, + "lowPrice": 5785.55, + "volume": 42883.54, + "changeRate": 0.3, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1755, + "variety": "黄金", + "tradeDate": "2026-03-10 15:22:04", + "openPrice": 446.49, + "closePrice": 446.89, + "highPrice": 447.68, + "lowPrice": 445.91, + "volume": 60347.49, + "changeRate": 0.67, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1427, + "variety": "原油", + "tradeDate": "2026-03-10 11:23:02", + "openPrice": 78.82, + "closePrice": 79.23, + "highPrice": 79.76, + "lowPrice": 78.64, + "volume": 38276.63, + "changeRate": 1.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 998, + "variety": "白银", + "tradeDate": "2026-03-10 11:23:00", + "openPrice": 5836.91, + "closePrice": 5835.93, + "highPrice": 5837.95, + "lowPrice": 5835.11, + "volume": 39000.43, + "changeRate": 2.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 569, + "variety": "黄金", + "tradeDate": "2026-03-10 11:22:58", + "openPrice": 452.53, + "closePrice": 452.93, + "highPrice": 454.87, + "lowPrice": 452.33, + "volume": 105924.1, + "changeRate": 1.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 140, + "variety": "原油", + "tradeDate": "2026-03-10 11:17:46", + "openPrice": 77.1, + "closePrice": 77.56, + "highPrice": 78.22, + "lowPrice": 75.57, + "volume": 53518.58, + "changeRate": 1.54, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 76, + "variety": "白银", + "tradeDate": "2026-03-10 11:17:44", + "openPrice": 5667.27, + "closePrice": 5667.62, + "highPrice": 5669.06, + "lowPrice": 5665.48, + "volume": 79924.43, + "changeRate": -2.9, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 12, + "variety": "黄金", + "tradeDate": "2026-03-10 11:17:41", + "openPrice": 449.51, + "closePrice": 449.25, + "highPrice": 449.7, + "lowPrice": 448, + "volume": 13871.75, + "changeRate": 0.6, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28246, + "variety": "原油", + "tradeDate": "2026-03-10 00:36:22", + "openPrice": 80.25, + "closePrice": 81.04, + "highPrice": 81.75, + "lowPrice": 79.09, + "volume": 56484.06, + "changeRate": 2.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27604, + "variety": "白银", + "tradeDate": "2026-03-10 00:36:19", + "openPrice": 5925.23, + "closePrice": 5926.09, + "highPrice": 5926.74, + "lowPrice": 5924.16, + "volume": 15949.4, + "changeRate": -2.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26962, + "variety": "黄金", + "tradeDate": "2026-03-10 00:36:17", + "openPrice": 467.04, + "closePrice": 467.6, + "highPrice": 469.25, + "lowPrice": 465.63, + "volume": 32478.31, + "changeRate": -1.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26320, + "variety": "原油", + "tradeDate": "2026-03-10 00:30:03", + "openPrice": 82.48, + "closePrice": 82.47, + "highPrice": 83.89, + "lowPrice": 81.1, + "volume": 98025.33, + "changeRate": -0.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25678, + "variety": "白银", + "tradeDate": "2026-03-10 00:30:01", + "openPrice": 5905.7, + "closePrice": 5906.63, + "highPrice": 5906.83, + "lowPrice": 5903.79, + "volume": 21965.5, + "changeRate": -0.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25036, + "variety": "黄金", + "tradeDate": "2026-03-10 00:29:59", + "openPrice": 467.63, + "closePrice": 467.96, + "highPrice": 469.73, + "lowPrice": 466.84, + "volume": 21744.83, + "changeRate": -0.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24394, + "variety": "原油", + "tradeDate": "2026-03-10 00:29:44", + "openPrice": 84.05, + "closePrice": 83.74, + "highPrice": 84.77, + "lowPrice": 82.38, + "volume": 77677.11, + "changeRate": 0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23752, + "variety": "白银", + "tradeDate": "2026-03-10 00:29:42", + "openPrice": 5835.11, + "closePrice": 5835.99, + "highPrice": 5836.59, + "lowPrice": 5834.43, + "volume": 51267.3, + "changeRate": 0.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23110, + "variety": "黄金", + "tradeDate": "2026-03-10 00:29:40", + "openPrice": 450.71, + "closePrice": 451.31, + "highPrice": 451.97, + "lowPrice": 449.58, + "volume": 50314.27, + "changeRate": 1.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22468, + "variety": "原油", + "tradeDate": "2026-03-10 00:28:14", + "openPrice": 85.53, + "closePrice": 84.57, + "highPrice": 87.39, + "lowPrice": 82.94, + "volume": 55125.9, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20542, + "variety": "原油", + "tradeDate": "2026-03-10 00:28:13", + "openPrice": 84.91, + "closePrice": 85.26, + "highPrice": 86.96, + "lowPrice": 84.44, + "volume": 53127.97, + "changeRate": 0.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21826, + "variety": "白银", + "tradeDate": "2026-03-10 00:28:12", + "openPrice": 5724.51, + "closePrice": 5724.86, + "highPrice": 5725.06, + "lowPrice": 5723.52, + "volume": 87860.44, + "changeRate": 1.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19900, + "variety": "白银", + "tradeDate": "2026-03-10 00:28:10", + "openPrice": 5777.39, + "closePrice": 5776.91, + "highPrice": 5777.74, + "lowPrice": 5775.6, + "volume": 54608.35, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21184, + "variety": "黄金", + "tradeDate": "2026-03-10 00:28:10", + "openPrice": 464.66, + "closePrice": 463.85, + "highPrice": 465.84, + "lowPrice": 462.84, + "volume": 33882.42, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19258, + "variety": "黄金", + "tradeDate": "2026-03-10 00:28:08", + "openPrice": 461.6, + "closePrice": 461.77, + "highPrice": 461.86, + "lowPrice": 460.9, + "volume": 66636.48, + "changeRate": 2.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18616, + "variety": "原油", + "tradeDate": "2026-03-10 00:27:55", + "openPrice": 82.09, + "closePrice": 82.91, + "highPrice": 84, + "lowPrice": 81.83, + "volume": 70235.19, + "changeRate": 2.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16690, + "variety": "原油", + "tradeDate": "2026-03-10 00:27:53", + "openPrice": 83.2, + "closePrice": 82.63, + "highPrice": 84.63, + "lowPrice": 82.34, + "volume": 35500.45, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17974, + "variety": "白银", + "tradeDate": "2026-03-10 00:27:53", + "openPrice": 5828.87, + "closePrice": 5827.98, + "highPrice": 5829.12, + "lowPrice": 5826.73, + "volume": 73156.72, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16048, + "variety": "白银", + "tradeDate": "2026-03-10 00:27:51", + "openPrice": 5721.85, + "closePrice": 5721.29, + "highPrice": 5722.01, + "lowPrice": 5719.89, + "volume": 90283, + "changeRate": 2.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17332, + "variety": "黄金", + "tradeDate": "2026-03-10 00:27:51", + "openPrice": 448.74, + "closePrice": 449.41, + "highPrice": 450.19, + "lowPrice": 446.75, + "volume": 38344.89, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15406, + "variety": "黄金", + "tradeDate": "2026-03-10 00:27:49", + "openPrice": 458.32, + "closePrice": 459.25, + "highPrice": 459.62, + "lowPrice": 456.37, + "volume": 98300.08, + "changeRate": -1.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14763, + "variety": "原油", + "tradeDate": "2026-03-09 23:01:40", + "openPrice": 80.87, + "closePrice": 81.15, + "highPrice": 81.95, + "lowPrice": 79.62, + "volume": 46255.36, + "changeRate": 2.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14120, + "variety": "白银", + "tradeDate": "2026-03-09 23:01:38", + "openPrice": 5677.27, + "closePrice": 5676.9, + "highPrice": 5679.12, + "lowPrice": 5675.31, + "volume": 16080.06, + "changeRate": -2.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13477, + "variety": "黄金", + "tradeDate": "2026-03-09 23:01:36", + "openPrice": 464.03, + "closePrice": 464.72, + "highPrice": 466.23, + "lowPrice": 462.2, + "volume": 61851.57, + "changeRate": -2.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12834, + "variety": "原油", + "tradeDate": "2026-03-09 22:54:39", + "openPrice": 82.53, + "closePrice": 82.72, + "highPrice": 84.58, + "lowPrice": 81.75, + "volume": 68294.93, + "changeRate": -2.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12191, + "variety": "白银", + "tradeDate": "2026-03-09 22:54:36", + "openPrice": 5879.45, + "closePrice": 5879.42, + "highPrice": 5880.37, + "lowPrice": 5878.09, + "volume": 104695.32, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11548, + "variety": "黄金", + "tradeDate": "2026-03-09 22:54:34", + "openPrice": 449.17, + "closePrice": 448.88, + "highPrice": 449.93, + "lowPrice": 447.65, + "volume": 13082.08, + "changeRate": -2.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10905, + "variety": "原油", + "tradeDate": "2026-03-09 22:54:05", + "openPrice": 82.82, + "closePrice": 82.31, + "highPrice": 83.39, + "lowPrice": 81.6, + "volume": 64465.22, + "changeRate": -1.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10262, + "variety": "白银", + "tradeDate": "2026-03-09 22:54:03", + "openPrice": 5891.28, + "closePrice": 5891.93, + "highPrice": 5892.45, + "lowPrice": 5890.92, + "volume": 79999.14, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9619, + "variety": "黄金", + "tradeDate": "2026-03-09 22:54:00", + "openPrice": 449.92, + "closePrice": 449.52, + "highPrice": 450.65, + "lowPrice": 448.93, + "volume": 27129.92, + "changeRate": -0.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8976, + "variety": "原油", + "tradeDate": "2026-03-09 22:44:28", + "openPrice": 77.1, + "closePrice": 77.41, + "highPrice": 79.09, + "lowPrice": 76.28, + "volume": 65343.45, + "changeRate": -2.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8761, + "variety": "白银", + "tradeDate": "2026-03-09 22:44:25", + "openPrice": 5698.84, + "closePrice": 5697.91, + "highPrice": 5699.38, + "lowPrice": 5697.17, + "volume": 45946.58, + "changeRate": -1.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8546, + "variety": "黄金", + "tradeDate": "2026-03-09 22:44:23", + "openPrice": 449.56, + "closePrice": 449.05, + "highPrice": 451.23, + "lowPrice": 448.92, + "volume": 50972.69, + "changeRate": -1.7, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8331, + "variety": "原油", + "tradeDate": "2026-03-09 21:55:34", + "openPrice": 75.93, + "closePrice": 76.73, + "highPrice": 78.27, + "lowPrice": 74.14, + "volume": 74688.51, + "changeRate": -1.47, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8116, + "variety": "白银", + "tradeDate": "2026-03-09 21:55:32", + "openPrice": 5813.73, + "closePrice": 5813.99, + "highPrice": 5815.31, + "lowPrice": 5812.75, + "volume": 38729.3, + "changeRate": -0.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7901, + "variety": "黄金", + "tradeDate": "2026-03-09 21:55:29", + "openPrice": 458.11, + "closePrice": 459.11, + "highPrice": 460.97, + "lowPrice": 456.58, + "volume": 63927.06, + "changeRate": -1.17, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7686, + "variety": "原油", + "tradeDate": "2026-03-09 21:07:31", + "openPrice": 75.96, + "closePrice": 75.43, + "highPrice": 76.01, + "lowPrice": 75.37, + "volume": 93147.48, + "changeRate": -1.59, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7471, + "variety": "白银", + "tradeDate": "2026-03-09 21:07:28", + "openPrice": 5801.96, + "closePrice": 5802.14, + "highPrice": 5802.26, + "lowPrice": 5801.13, + "volume": 50720.23, + "changeRate": -1.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7256, + "variety": "黄金", + "tradeDate": "2026-03-09 21:07:26", + "openPrice": 442.71, + "closePrice": 442.57, + "highPrice": 444.19, + "lowPrice": 440.95, + "volume": 12592.99, + "changeRate": -1.97, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7041, + "variety": "原油", + "tradeDate": "2026-03-09 21:01:12", + "openPrice": 74.72, + "closePrice": 74.98, + "highPrice": 76.21, + "lowPrice": 74.6, + "volume": 108400.93, + "changeRate": 0.53, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6826, + "variety": "白银", + "tradeDate": "2026-03-09 21:01:10", + "openPrice": 5917.37, + "closePrice": 5917.52, + "highPrice": 5918.29, + "lowPrice": 5915.48, + "volume": 100763.94, + "changeRate": -2.02, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6611, + "variety": "黄金", + "tradeDate": "2026-03-09 21:01:08", + "openPrice": 457, + "closePrice": 457.71, + "highPrice": 459.47, + "lowPrice": 456.45, + "volume": 61001.48, + "changeRate": -2.09, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6396, + "variety": "原油", + "tradeDate": "2026-03-09 21:00:34", + "openPrice": 78.56, + "closePrice": 78.06, + "highPrice": 79.38, + "lowPrice": 76.87, + "volume": 104846, + "changeRate": 1.11, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6181, + "variety": "白银", + "tradeDate": "2026-03-09 21:00:32", + "openPrice": 5826.19, + "closePrice": 5826.6, + "highPrice": 5828.54, + "lowPrice": 5825.58, + "volume": 51289.8, + "changeRate": -0.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5966, + "variety": "黄金", + "tradeDate": "2026-03-09 21:00:29", + "openPrice": 456.28, + "closePrice": 455.53, + "highPrice": 457.16, + "lowPrice": 454.14, + "volume": 66818.78, + "changeRate": 1.82, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5751, + "variety": "原油", + "tradeDate": "2026-03-09 20:58:41", + "openPrice": 75.73, + "closePrice": 75.61, + "highPrice": 75.99, + "lowPrice": 74.54, + "volume": 58656.96, + "changeRate": -2.35, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5536, + "variety": "白银", + "tradeDate": "2026-03-09 20:58:39", + "openPrice": 5731.04, + "closePrice": 5731.17, + "highPrice": 5731.42, + "lowPrice": 5730.27, + "volume": 20065.98, + "changeRate": 0.74, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5321, + "variety": "黄金", + "tradeDate": "2026-03-09 20:58:36", + "openPrice": 459.16, + "closePrice": 458.62, + "highPrice": 459.8, + "lowPrice": 457.72, + "volume": 108621.14, + "changeRate": 2.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5106, + "variety": "原油", + "tradeDate": "2026-03-09 20:45:17", + "openPrice": 74.53, + "closePrice": 74.8, + "highPrice": 76.72, + "lowPrice": 73.2, + "volume": 59542.61, + "changeRate": -1.16, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4891, + "variety": "白银", + "tradeDate": "2026-03-09 20:45:15", + "openPrice": 5739.14, + "closePrice": 5738.28, + "highPrice": 5740.7, + "lowPrice": 5737.6, + "volume": 105457.53, + "changeRate": -1.77, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4676, + "variety": "黄金", + "tradeDate": "2026-03-09 20:45:13", + "openPrice": 460.5, + "closePrice": 461.1, + "highPrice": 461.93, + "lowPrice": 458.62, + "volume": 45751.27, + "changeRate": 0.83, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4461, + "variety": "原油", + "tradeDate": "2026-03-09 20:44:43", + "openPrice": 77.48, + "closePrice": 78.01, + "highPrice": 79.31, + "lowPrice": 76.79, + "volume": 60147.58, + "changeRate": -0.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4246, + "variety": "白银", + "tradeDate": "2026-03-09 20:44:41", + "openPrice": 5708.82, + "closePrice": 5709.44, + "highPrice": 5711.22, + "lowPrice": 5707.29, + "volume": 39272.17, + "changeRate": 0.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4031, + "variety": "黄金", + "tradeDate": "2026-03-09 20:44:38", + "openPrice": 454.27, + "closePrice": 454.02, + "highPrice": 455.98, + "lowPrice": 452.14, + "volume": 42492.26, + "changeRate": 0.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3816, + "variety": "原油", + "tradeDate": "2026-03-09 20:18:32", + "openPrice": 80.17, + "closePrice": 79.65, + "highPrice": 80.84, + "lowPrice": 77.75, + "volume": 16237.68, + "changeRate": -2.6, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3601, + "variety": "白银", + "tradeDate": "2026-03-09 20:18:30", + "openPrice": 5881.69, + "closePrice": 5881.62, + "highPrice": 5882.71, + "lowPrice": 5881.51, + "volume": 70484.99, + "changeRate": 1.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3386, + "variety": "黄金", + "tradeDate": "2026-03-09 20:18:27", + "openPrice": 452.44, + "closePrice": 452.27, + "highPrice": 453.51, + "lowPrice": 450.28, + "volume": 83905.17, + "changeRate": -0.46, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3171, + "variety": "原油", + "tradeDate": "2026-03-09 20:09:57", + "openPrice": 76.4, + "closePrice": 75.71, + "highPrice": 76.85, + "lowPrice": 73.77, + "volume": 75301.04, + "changeRate": -1.58, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2956, + "variety": "白银", + "tradeDate": "2026-03-09 20:09:55", + "openPrice": 5809.75, + "closePrice": 5810.47, + "highPrice": 5811.51, + "lowPrice": 5808.89, + "volume": 109341.06, + "changeRate": -0.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2741, + "variety": "黄金", + "tradeDate": "2026-03-09 20:09:53", + "openPrice": 456.06, + "closePrice": 455.71, + "highPrice": 457.93, + "lowPrice": 453.99, + "volume": 29966.41, + "changeRate": -0.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2526, + "variety": "原油", + "tradeDate": "2026-03-09 20:02:20", + "openPrice": 75.46, + "closePrice": 74.84, + "highPrice": 75.99, + "lowPrice": 73.36, + "volume": 52805.47, + "changeRate": 2.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2311, + "variety": "白银", + "tradeDate": "2026-03-09 20:02:18", + "openPrice": 5841.03, + "closePrice": 5840.32, + "highPrice": 5841.06, + "lowPrice": 5838.46, + "volume": 31272.83, + "changeRate": -1.72, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2096, + "variety": "黄金", + "tradeDate": "2026-03-09 20:02:15", + "openPrice": 456.33, + "closePrice": 456.12, + "highPrice": 457.57, + "lowPrice": 454.93, + "volume": 92355.69, + "changeRate": -0.09, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1882, + "variety": "原油", + "tradeDate": "2026-03-09 15:22:09", + "openPrice": 77.54, + "closePrice": 77, + "highPrice": 79.35, + "lowPrice": 75.9, + "volume": 84275.94, + "changeRate": 1.61, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1818, + "variety": "白银", + "tradeDate": "2026-03-09 15:22:06", + "openPrice": 5674.95, + "closePrice": 5675.41, + "highPrice": 5676.68, + "lowPrice": 5674.65, + "volume": 26960.52, + "changeRate": -2.83, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1754, + "variety": "黄金", + "tradeDate": "2026-03-09 15:22:04", + "openPrice": 444.54, + "closePrice": 443.66, + "highPrice": 445.87, + "lowPrice": 441.79, + "volume": 38027.78, + "changeRate": -1.38, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1426, + "variety": "原油", + "tradeDate": "2026-03-09 11:23:02", + "openPrice": 77.64, + "closePrice": 77.77, + "highPrice": 79.69, + "lowPrice": 77.22, + "volume": 108831.6, + "changeRate": -0.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 997, + "variety": "白银", + "tradeDate": "2026-03-09 11:23:00", + "openPrice": 5770.03, + "closePrice": 5769.38, + "highPrice": 5771.05, + "lowPrice": 5768.1, + "volume": 50407.55, + "changeRate": -2.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 568, + "variety": "黄金", + "tradeDate": "2026-03-09 11:22:58", + "openPrice": 447.46, + "closePrice": 447.6, + "highPrice": 447.94, + "lowPrice": 445.93, + "volume": 80159.39, + "changeRate": -0.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 139, + "variety": "原油", + "tradeDate": "2026-03-09 11:17:46", + "openPrice": 72.67, + "closePrice": 72.85, + "highPrice": 73.48, + "lowPrice": 72.66, + "volume": 101687.02, + "changeRate": -1.37, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 75, + "variety": "白银", + "tradeDate": "2026-03-09 11:17:44", + "openPrice": 5777.43, + "closePrice": 5776.55, + "highPrice": 5778.2, + "lowPrice": 5776.22, + "volume": 101611.24, + "changeRate": 0.64, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 11, + "variety": "黄金", + "tradeDate": "2026-03-09 11:17:41", + "openPrice": 443.04, + "closePrice": 442.42, + "highPrice": 444.12, + "lowPrice": 440.45, + "volume": 63112.84, + "changeRate": 1.59, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28245, + "variety": "原油", + "tradeDate": "2026-03-09 00:36:22", + "openPrice": 82.7, + "closePrice": 83.28, + "highPrice": 84.38, + "lowPrice": 82.69, + "volume": 23899.45, + "changeRate": 1.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27603, + "variety": "白银", + "tradeDate": "2026-03-09 00:36:19", + "openPrice": 5957.05, + "closePrice": 5957.86, + "highPrice": 5958.16, + "lowPrice": 5957, + "volume": 67778.89, + "changeRate": 1.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26961, + "variety": "黄金", + "tradeDate": "2026-03-09 00:36:17", + "openPrice": 457.77, + "closePrice": 457.99, + "highPrice": 458.23, + "lowPrice": 456.81, + "volume": 13900.45, + "changeRate": 2.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26319, + "variety": "原油", + "tradeDate": "2026-03-09 00:30:03", + "openPrice": 83.95, + "closePrice": 83.13, + "highPrice": 85.83, + "lowPrice": 82, + "volume": 81876.53, + "changeRate": -1.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25677, + "variety": "白银", + "tradeDate": "2026-03-09 00:30:01", + "openPrice": 5880.06, + "closePrice": 5879.97, + "highPrice": 5880.4, + "lowPrice": 5879.8, + "volume": 58157.26, + "changeRate": 2.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25035, + "variety": "黄金", + "tradeDate": "2026-03-09 00:29:59", + "openPrice": 465.88, + "closePrice": 466.71, + "highPrice": 467.34, + "lowPrice": 465.15, + "volume": 73003.99, + "changeRate": -2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24393, + "variety": "原油", + "tradeDate": "2026-03-09 00:29:44", + "openPrice": 84.26, + "closePrice": 83.78, + "highPrice": 84.54, + "lowPrice": 82.04, + "volume": 12750.47, + "changeRate": -1.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23751, + "variety": "白银", + "tradeDate": "2026-03-09 00:29:42", + "openPrice": 5714.24, + "closePrice": 5714.45, + "highPrice": 5714.72, + "lowPrice": 5713.77, + "volume": 12496.21, + "changeRate": -0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23109, + "variety": "黄金", + "tradeDate": "2026-03-09 00:29:40", + "openPrice": 449.74, + "closePrice": 450.54, + "highPrice": 451.3, + "lowPrice": 449.54, + "volume": 82475.01, + "changeRate": -0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22467, + "variety": "原油", + "tradeDate": "2026-03-09 00:28:14", + "openPrice": 83.64, + "closePrice": 83.47, + "highPrice": 85.44, + "lowPrice": 83.07, + "volume": 74379.89, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20541, + "variety": "原油", + "tradeDate": "2026-03-09 00:28:13", + "openPrice": 82.67, + "closePrice": 82.24, + "highPrice": 84.4, + "lowPrice": 80.78, + "volume": 20872.15, + "changeRate": -2.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21825, + "variety": "白银", + "tradeDate": "2026-03-09 00:28:12", + "openPrice": 5945.52, + "closePrice": 5944.92, + "highPrice": 5947.49, + "lowPrice": 5943.89, + "volume": 81192.75, + "changeRate": -2.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19899, + "variety": "白银", + "tradeDate": "2026-03-09 00:28:10", + "openPrice": 5768.9, + "closePrice": 5767.92, + "highPrice": 5770.06, + "lowPrice": 5766.63, + "volume": 66539.38, + "changeRate": 1.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21183, + "variety": "黄金", + "tradeDate": "2026-03-09 00:28:10", + "openPrice": 451.7, + "closePrice": 451.71, + "highPrice": 452.99, + "lowPrice": 450.47, + "volume": 23901.58, + "changeRate": -0.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19257, + "variety": "黄金", + "tradeDate": "2026-03-09 00:28:08", + "openPrice": 460.41, + "closePrice": 459.92, + "highPrice": 461.34, + "lowPrice": 457.97, + "volume": 27988.94, + "changeRate": 0.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18615, + "variety": "原油", + "tradeDate": "2026-03-09 00:27:55", + "openPrice": 81.68, + "closePrice": 82.29, + "highPrice": 82.69, + "lowPrice": 80.56, + "volume": 57678.69, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16689, + "variety": "原油", + "tradeDate": "2026-03-09 00:27:53", + "openPrice": 81.54, + "closePrice": 81.29, + "highPrice": 82.79, + "lowPrice": 79.63, + "volume": 40678.52, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17973, + "variety": "白银", + "tradeDate": "2026-03-09 00:27:53", + "openPrice": 5940.23, + "closePrice": 5941.06, + "highPrice": 5941.09, + "lowPrice": 5939.18, + "volume": 78742.09, + "changeRate": -2.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16047, + "variety": "白银", + "tradeDate": "2026-03-09 00:27:51", + "openPrice": 5683.53, + "closePrice": 5684.41, + "highPrice": 5684.86, + "lowPrice": 5682.85, + "volume": 82999.85, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17331, + "variety": "黄金", + "tradeDate": "2026-03-09 00:27:51", + "openPrice": 462.1, + "closePrice": 461.91, + "highPrice": 462.87, + "lowPrice": 460.18, + "volume": 59911.7, + "changeRate": 0.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15405, + "variety": "黄金", + "tradeDate": "2026-03-09 00:27:49", + "openPrice": 450.98, + "closePrice": 450.57, + "highPrice": 452.05, + "lowPrice": 449.23, + "volume": 93639.79, + "changeRate": -0.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14762, + "variety": "原油", + "tradeDate": "2026-03-06 23:01:40", + "openPrice": 83.26, + "closePrice": 82.5, + "highPrice": 84.16, + "lowPrice": 81.35, + "volume": 47563.85, + "changeRate": -0.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14119, + "variety": "白银", + "tradeDate": "2026-03-06 23:01:38", + "openPrice": 5824.47, + "closePrice": 5824.96, + "highPrice": 5825.18, + "lowPrice": 5824.07, + "volume": 67523.27, + "changeRate": 0.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13476, + "variety": "黄金", + "tradeDate": "2026-03-06 23:01:36", + "openPrice": 463.36, + "closePrice": 464.17, + "highPrice": 464.88, + "lowPrice": 462.64, + "volume": 61002.92, + "changeRate": -0.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12833, + "variety": "原油", + "tradeDate": "2026-03-06 22:54:39", + "openPrice": 82.74, + "closePrice": 83.14, + "highPrice": 83.24, + "lowPrice": 82.13, + "volume": 94314.33, + "changeRate": -2.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12190, + "variety": "白银", + "tradeDate": "2026-03-06 22:54:36", + "openPrice": 5935.84, + "closePrice": 5935.1, + "highPrice": 5936.21, + "lowPrice": 5933.27, + "volume": 38770.98, + "changeRate": -0.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11547, + "variety": "黄金", + "tradeDate": "2026-03-06 22:54:34", + "openPrice": 450.34, + "closePrice": 449.72, + "highPrice": 450.55, + "lowPrice": 448.94, + "volume": 36011.32, + "changeRate": 2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10904, + "variety": "原油", + "tradeDate": "2026-03-06 22:54:05", + "openPrice": 82.59, + "closePrice": 81.95, + "highPrice": 84.16, + "lowPrice": 81.6, + "volume": 78917.08, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10261, + "variety": "白银", + "tradeDate": "2026-03-06 22:54:03", + "openPrice": 5709.24, + "closePrice": 5708.25, + "highPrice": 5710.02, + "lowPrice": 5707.64, + "volume": 61563.97, + "changeRate": -1.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9618, + "variety": "黄金", + "tradeDate": "2026-03-06 22:54:00", + "openPrice": 467.74, + "closePrice": 466.81, + "highPrice": 468.82, + "lowPrice": 465.12, + "volume": 91354.87, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8975, + "variety": "原油", + "tradeDate": "2026-03-06 22:44:28", + "openPrice": 77.96, + "closePrice": 77.11, + "highPrice": 79.24, + "lowPrice": 76.12, + "volume": 49178.98, + "changeRate": 1.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8760, + "variety": "白银", + "tradeDate": "2026-03-06 22:44:25", + "openPrice": 5873.57, + "closePrice": 5873.31, + "highPrice": 5874.32, + "lowPrice": 5872.24, + "volume": 92872.36, + "changeRate": -2.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8545, + "variety": "黄金", + "tradeDate": "2026-03-06 22:44:23", + "openPrice": 443.48, + "closePrice": 442.92, + "highPrice": 444.16, + "lowPrice": 441.03, + "volume": 36328.2, + "changeRate": 0.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8330, + "variety": "原油", + "tradeDate": "2026-03-06 21:55:34", + "openPrice": 79.46, + "closePrice": 78.98, + "highPrice": 79.56, + "lowPrice": 78.47, + "volume": 99435.38, + "changeRate": -1.86, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8115, + "variety": "白银", + "tradeDate": "2026-03-06 21:55:32", + "openPrice": 5923.79, + "closePrice": 5923.07, + "highPrice": 5925.23, + "lowPrice": 5922.19, + "volume": 72087.65, + "changeRate": 2.19, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7900, + "variety": "黄金", + "tradeDate": "2026-03-06 21:55:29", + "openPrice": 459.89, + "closePrice": 458.93, + "highPrice": 461.35, + "lowPrice": 457.74, + "volume": 32525.55, + "changeRate": 2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7685, + "variety": "原油", + "tradeDate": "2026-03-06 21:07:31", + "openPrice": 77.56, + "closePrice": 78.1, + "highPrice": 79.21, + "lowPrice": 77.43, + "volume": 83858.58, + "changeRate": -0.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7470, + "variety": "白银", + "tradeDate": "2026-03-06 21:07:28", + "openPrice": 5865.47, + "closePrice": 5866.21, + "highPrice": 5866.56, + "lowPrice": 5864.32, + "volume": 103911.14, + "changeRate": 2.23, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7255, + "variety": "黄金", + "tradeDate": "2026-03-06 21:07:26", + "openPrice": 448.95, + "closePrice": 449.5, + "highPrice": 450.14, + "lowPrice": 447.99, + "volume": 39121.22, + "changeRate": 2.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7040, + "variety": "原油", + "tradeDate": "2026-03-06 21:01:12", + "openPrice": 76.72, + "closePrice": 76.09, + "highPrice": 78.71, + "lowPrice": 75.72, + "volume": 11077.62, + "changeRate": -2.98, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6825, + "variety": "白银", + "tradeDate": "2026-03-06 21:01:10", + "openPrice": 5813.42, + "closePrice": 5814.06, + "highPrice": 5816.04, + "lowPrice": 5811.48, + "volume": 88554.92, + "changeRate": 1.9, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6610, + "variety": "黄金", + "tradeDate": "2026-03-06 21:01:08", + "openPrice": 458.54, + "closePrice": 457.88, + "highPrice": 458.8, + "lowPrice": 456.26, + "volume": 109275.82, + "changeRate": 0.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6395, + "variety": "原油", + "tradeDate": "2026-03-06 21:00:34", + "openPrice": 77.27, + "closePrice": 76.33, + "highPrice": 78.83, + "lowPrice": 76.32, + "volume": 19555.14, + "changeRate": 1.68, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6180, + "variety": "白银", + "tradeDate": "2026-03-06 21:00:32", + "openPrice": 5921.95, + "closePrice": 5922.91, + "highPrice": 5922.97, + "lowPrice": 5921.17, + "volume": 104415.24, + "changeRate": 0, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5965, + "variety": "黄金", + "tradeDate": "2026-03-06 21:00:29", + "openPrice": 456.56, + "closePrice": 456.1, + "highPrice": 457.2, + "lowPrice": 454.91, + "volume": 83675.41, + "changeRate": 2.54, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5750, + "variety": "原油", + "tradeDate": "2026-03-06 20:58:41", + "openPrice": 77.92, + "closePrice": 77.33, + "highPrice": 79.88, + "lowPrice": 77.14, + "volume": 35931.52, + "changeRate": 0.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5535, + "variety": "白银", + "tradeDate": "2026-03-06 20:58:39", + "openPrice": 5699.63, + "closePrice": 5698.99, + "highPrice": 5700.26, + "lowPrice": 5698.93, + "volume": 49761.57, + "changeRate": 1.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5320, + "variety": "黄金", + "tradeDate": "2026-03-06 20:58:36", + "openPrice": 458.66, + "closePrice": 458.51, + "highPrice": 460.22, + "lowPrice": 457.29, + "volume": 47987.05, + "changeRate": 1.25, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5105, + "variety": "原油", + "tradeDate": "2026-03-06 20:45:17", + "openPrice": 77.2, + "closePrice": 77.15, + "highPrice": 77.62, + "lowPrice": 76.15, + "volume": 85266.34, + "changeRate": -2.15, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4890, + "variety": "白银", + "tradeDate": "2026-03-06 20:45:15", + "openPrice": 5672.25, + "closePrice": 5671.75, + "highPrice": 5672.59, + "lowPrice": 5671.74, + "volume": 72406.94, + "changeRate": -2.76, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4675, + "variety": "黄金", + "tradeDate": "2026-03-06 20:45:13", + "openPrice": 461.29, + "closePrice": 460.72, + "highPrice": 463.04, + "lowPrice": 459.67, + "volume": 13488.98, + "changeRate": -1.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4460, + "variety": "原油", + "tradeDate": "2026-03-06 20:44:43", + "openPrice": 80.14, + "closePrice": 79.56, + "highPrice": 80.29, + "lowPrice": 79.28, + "volume": 72223.08, + "changeRate": 1.04, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4245, + "variety": "白银", + "tradeDate": "2026-03-06 20:44:41", + "openPrice": 5913.25, + "closePrice": 5912.75, + "highPrice": 5913.67, + "lowPrice": 5912.14, + "volume": 23222.53, + "changeRate": 2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4030, + "variety": "黄金", + "tradeDate": "2026-03-06 20:44:38", + "openPrice": 460.54, + "closePrice": 461.49, + "highPrice": 462.95, + "lowPrice": 458.55, + "volume": 43894.3, + "changeRate": -1.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3815, + "variety": "原油", + "tradeDate": "2026-03-06 20:18:32", + "openPrice": 79.99, + "closePrice": 79.38, + "highPrice": 81.58, + "lowPrice": 79.24, + "volume": 82440.29, + "changeRate": 1.63, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3600, + "variety": "白银", + "tradeDate": "2026-03-06 20:18:30", + "openPrice": 5858.2, + "closePrice": 5858.8, + "highPrice": 5860.15, + "lowPrice": 5856.3, + "volume": 25224.53, + "changeRate": 2.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3385, + "variety": "黄金", + "tradeDate": "2026-03-06 20:18:27", + "openPrice": 457.84, + "closePrice": 457.25, + "highPrice": 458.26, + "lowPrice": 457.16, + "volume": 18607.75, + "changeRate": 2.43, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3170, + "variety": "原油", + "tradeDate": "2026-03-06 20:09:57", + "openPrice": 79.75, + "closePrice": 79.5, + "highPrice": 81.16, + "lowPrice": 77.62, + "volume": 14456.94, + "changeRate": 1.14, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2955, + "variety": "白银", + "tradeDate": "2026-03-06 20:09:55", + "openPrice": 5706.11, + "closePrice": 5706.92, + "highPrice": 5708.4, + "lowPrice": 5705.78, + "volume": 68211.04, + "changeRate": 1.24, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2740, + "variety": "黄金", + "tradeDate": "2026-03-06 20:09:53", + "openPrice": 456.15, + "closePrice": 455.6, + "highPrice": 456.8, + "lowPrice": 454.2, + "volume": 82657.74, + "changeRate": 2.08, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2525, + "variety": "原油", + "tradeDate": "2026-03-06 20:02:20", + "openPrice": 79.2, + "closePrice": 78.21, + "highPrice": 80.15, + "lowPrice": 77.21, + "volume": 40024.08, + "changeRate": -0.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2310, + "variety": "白银", + "tradeDate": "2026-03-06 20:02:18", + "openPrice": 5917.17, + "closePrice": 5916.46, + "highPrice": 5919.1, + "lowPrice": 5916.04, + "volume": 55497.21, + "changeRate": 2.41, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2095, + "variety": "黄金", + "tradeDate": "2026-03-06 20:02:15", + "openPrice": 443, + "closePrice": 443.87, + "highPrice": 443.87, + "lowPrice": 442.47, + "volume": 101130.52, + "changeRate": 2.07, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1881, + "variety": "原油", + "tradeDate": "2026-03-06 15:22:09", + "openPrice": 73.36, + "closePrice": 74.15, + "highPrice": 75.81, + "lowPrice": 71.7, + "volume": 41764.06, + "changeRate": 1.84, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1817, + "variety": "白银", + "tradeDate": "2026-03-06 15:22:06", + "openPrice": 5844.84, + "closePrice": 5844.97, + "highPrice": 5846.87, + "lowPrice": 5843.12, + "volume": 102289.16, + "changeRate": -1.49, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1753, + "variety": "黄金", + "tradeDate": "2026-03-06 15:22:04", + "openPrice": 441.65, + "closePrice": 441.7, + "highPrice": 443.19, + "lowPrice": 441.56, + "volume": 19074.59, + "changeRate": -0.93, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1425, + "variety": "原油", + "tradeDate": "2026-03-06 11:23:02", + "openPrice": 79.46, + "closePrice": 79.44, + "highPrice": 79.74, + "lowPrice": 78.18, + "volume": 45564.94, + "changeRate": 2.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 996, + "variety": "白银", + "tradeDate": "2026-03-06 11:23:00", + "openPrice": 5870.59, + "closePrice": 5870.58, + "highPrice": 5871.39, + "lowPrice": 5870.13, + "volume": 65018.06, + "changeRate": -1.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 567, + "variety": "黄金", + "tradeDate": "2026-03-06 11:22:58", + "openPrice": 460.54, + "closePrice": 461.41, + "highPrice": 461.43, + "lowPrice": 459.34, + "volume": 16309.83, + "changeRate": 1.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 138, + "variety": "原油", + "tradeDate": "2026-03-06 11:17:46", + "openPrice": 74.17, + "closePrice": 74.49, + "highPrice": 75.12, + "lowPrice": 73.25, + "volume": 26240.89, + "changeRate": -1.35, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 74, + "variety": "白银", + "tradeDate": "2026-03-06 11:17:44", + "openPrice": 5807.18, + "closePrice": 5806.86, + "highPrice": 5807.55, + "lowPrice": 5805.54, + "volume": 51532.53, + "changeRate": -1.38, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 10, + "variety": "黄金", + "tradeDate": "2026-03-06 11:17:41", + "openPrice": 444.52, + "closePrice": 443.68, + "highPrice": 444.92, + "lowPrice": 443.41, + "volume": 78266.63, + "changeRate": 2.58, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28244, + "variety": "原油", + "tradeDate": "2026-03-06 00:36:22", + "openPrice": 81.42, + "closePrice": 82.03, + "highPrice": 83.17, + "lowPrice": 81.05, + "volume": 45634.42, + "changeRate": -2.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27602, + "variety": "白银", + "tradeDate": "2026-03-06 00:36:19", + "openPrice": 5841.4, + "closePrice": 5840.75, + "highPrice": 5843.01, + "lowPrice": 5838.85, + "volume": 68045.06, + "changeRate": -2.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26960, + "variety": "黄金", + "tradeDate": "2026-03-06 00:36:17", + "openPrice": 448.72, + "closePrice": 449.67, + "highPrice": 451.42, + "lowPrice": 447.47, + "volume": 88976.35, + "changeRate": -2.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26318, + "variety": "原油", + "tradeDate": "2026-03-06 00:30:03", + "openPrice": 81.2, + "closePrice": 81.26, + "highPrice": 82.42, + "lowPrice": 81, + "volume": 93577.95, + "changeRate": -1.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25676, + "variety": "白银", + "tradeDate": "2026-03-06 00:30:01", + "openPrice": 5785.5, + "closePrice": 5784.71, + "highPrice": 5785.63, + "lowPrice": 5784.48, + "volume": 80170.86, + "changeRate": 0.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25034, + "variety": "黄金", + "tradeDate": "2026-03-06 00:29:59", + "openPrice": 462.95, + "closePrice": 463.63, + "highPrice": 464.15, + "lowPrice": 461.51, + "volume": 12203.95, + "changeRate": 0.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24392, + "variety": "原油", + "tradeDate": "2026-03-06 00:29:44", + "openPrice": 82.87, + "closePrice": 82.92, + "highPrice": 84.07, + "lowPrice": 81.62, + "volume": 21093.83, + "changeRate": 2.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23750, + "variety": "白银", + "tradeDate": "2026-03-06 00:29:42", + "openPrice": 5747.24, + "closePrice": 5746.96, + "highPrice": 5748.42, + "lowPrice": 5745.65, + "volume": 72188.17, + "changeRate": 0.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23108, + "variety": "黄金", + "tradeDate": "2026-03-06 00:29:40", + "openPrice": 451.42, + "closePrice": 450.52, + "highPrice": 453.28, + "lowPrice": 450.26, + "volume": 72975.85, + "changeRate": -1.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22466, + "variety": "原油", + "tradeDate": "2026-03-06 00:28:14", + "openPrice": 84.23, + "closePrice": 84.86, + "highPrice": 85.01, + "lowPrice": 82.91, + "volume": 55900.23, + "changeRate": 2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20540, + "variety": "原油", + "tradeDate": "2026-03-06 00:28:13", + "openPrice": 82.24, + "closePrice": 82.65, + "highPrice": 82.95, + "lowPrice": 81.97, + "volume": 59540.11, + "changeRate": -2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21824, + "variety": "白银", + "tradeDate": "2026-03-06 00:28:12", + "openPrice": 5683.77, + "closePrice": 5684.49, + "highPrice": 5685.52, + "lowPrice": 5682.16, + "volume": 104530.1, + "changeRate": -1.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19898, + "variety": "白银", + "tradeDate": "2026-03-06 00:28:10", + "openPrice": 5731.11, + "closePrice": 5730.8, + "highPrice": 5732.37, + "lowPrice": 5729.19, + "volume": 12118.79, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21182, + "variety": "黄金", + "tradeDate": "2026-03-06 00:28:10", + "openPrice": 449.37, + "closePrice": 448.4, + "highPrice": 449.47, + "lowPrice": 446.67, + "volume": 12120.79, + "changeRate": -2.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19256, + "variety": "黄金", + "tradeDate": "2026-03-06 00:28:08", + "openPrice": 460.41, + "closePrice": 460.03, + "highPrice": 460.43, + "lowPrice": 459.32, + "volume": 104418.87, + "changeRate": 0, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18614, + "variety": "原油", + "tradeDate": "2026-03-06 00:27:55", + "openPrice": 82.03, + "closePrice": 81.66, + "highPrice": 83.87, + "lowPrice": 81.4, + "volume": 25165.82, + "changeRate": -1.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16688, + "variety": "原油", + "tradeDate": "2026-03-06 00:27:53", + "openPrice": 83.96, + "closePrice": 84.18, + "highPrice": 84.97, + "lowPrice": 82.11, + "volume": 102905.59, + "changeRate": 0.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17972, + "variety": "白银", + "tradeDate": "2026-03-06 00:27:53", + "openPrice": 5748.07, + "closePrice": 5748.95, + "highPrice": 5750.14, + "lowPrice": 5747.42, + "volume": 35226.94, + "changeRate": 1.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16046, + "variety": "白银", + "tradeDate": "2026-03-06 00:27:51", + "openPrice": 5660.15, + "closePrice": 5660.31, + "highPrice": 5661.2, + "lowPrice": 5660.13, + "volume": 65809.87, + "changeRate": -2.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17330, + "variety": "黄金", + "tradeDate": "2026-03-06 00:27:51", + "openPrice": 451.26, + "closePrice": 451.25, + "highPrice": 452.93, + "lowPrice": 451.24, + "volume": 17304.67, + "changeRate": -2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15404, + "variety": "黄金", + "tradeDate": "2026-03-06 00:27:49", + "openPrice": 456.94, + "closePrice": 457.37, + "highPrice": 458.41, + "lowPrice": 455.27, + "volume": 15561.15, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14761, + "variety": "原油", + "tradeDate": "2026-03-05 23:01:40", + "openPrice": 81.72, + "closePrice": 80.79, + "highPrice": 82.17, + "lowPrice": 79.1, + "volume": 32532.29, + "changeRate": 0.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14118, + "variety": "白银", + "tradeDate": "2026-03-05 23:01:38", + "openPrice": 5735.45, + "closePrice": 5735.49, + "highPrice": 5736.2, + "lowPrice": 5735.26, + "volume": 86392.66, + "changeRate": -1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13475, + "variety": "黄金", + "tradeDate": "2026-03-05 23:01:36", + "openPrice": 458.91, + "closePrice": 459.68, + "highPrice": 461.4, + "lowPrice": 458.22, + "volume": 106801.45, + "changeRate": 0.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12832, + "variety": "原油", + "tradeDate": "2026-03-05 22:54:39", + "openPrice": 82.18, + "closePrice": 82.86, + "highPrice": 84.16, + "lowPrice": 82, + "volume": 72721.85, + "changeRate": 2.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12189, + "variety": "白银", + "tradeDate": "2026-03-05 22:54:36", + "openPrice": 5903.75, + "closePrice": 5903.74, + "highPrice": 5904.95, + "lowPrice": 5902.15, + "volume": 87721.44, + "changeRate": -2.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11546, + "variety": "黄金", + "tradeDate": "2026-03-05 22:54:34", + "openPrice": 461.1, + "closePrice": 460.33, + "highPrice": 462.13, + "lowPrice": 459.01, + "volume": 104803.41, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10903, + "variety": "原油", + "tradeDate": "2026-03-05 22:54:05", + "openPrice": 82.84, + "closePrice": 83.72, + "highPrice": 85.27, + "lowPrice": 82.54, + "volume": 90002.19, + "changeRate": -0.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10260, + "variety": "白银", + "tradeDate": "2026-03-05 22:54:03", + "openPrice": 5769, + "closePrice": 5768.44, + "highPrice": 5769.07, + "lowPrice": 5767.76, + "volume": 74239.53, + "changeRate": 0.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9617, + "variety": "黄金", + "tradeDate": "2026-03-05 22:54:00", + "openPrice": 462.18, + "closePrice": 461.53, + "highPrice": 463.08, + "lowPrice": 460.28, + "volume": 39602.88, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8974, + "variety": "原油", + "tradeDate": "2026-03-05 22:44:28", + "openPrice": 75.75, + "closePrice": 76.71, + "highPrice": 77.25, + "lowPrice": 75.58, + "volume": 64800.49, + "changeRate": -1.91, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8759, + "variety": "白银", + "tradeDate": "2026-03-05 22:44:25", + "openPrice": 5837.79, + "closePrice": 5837.53, + "highPrice": 5838.37, + "lowPrice": 5837.2, + "volume": 64177.06, + "changeRate": -0.59, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8544, + "variety": "黄金", + "tradeDate": "2026-03-05 22:44:23", + "openPrice": 460.47, + "closePrice": 460.68, + "highPrice": 461.13, + "lowPrice": 460.18, + "volume": 47298.42, + "changeRate": -2.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8329, + "variety": "原油", + "tradeDate": "2026-03-05 21:55:34", + "openPrice": 76.49, + "closePrice": 75.66, + "highPrice": 77.85, + "lowPrice": 73.76, + "volume": 96034.12, + "changeRate": -0.28, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8114, + "variety": "白银", + "tradeDate": "2026-03-05 21:55:32", + "openPrice": 5949.99, + "closePrice": 5949.61, + "highPrice": 5951.87, + "lowPrice": 5948.83, + "volume": 53307.31, + "changeRate": -1.26, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7899, + "variety": "黄金", + "tradeDate": "2026-03-05 21:55:29", + "openPrice": 448.09, + "closePrice": 447.44, + "highPrice": 449.37, + "lowPrice": 447.37, + "volume": 82220.92, + "changeRate": -2.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7684, + "variety": "原油", + "tradeDate": "2026-03-05 21:07:31", + "openPrice": 79.38, + "closePrice": 79.51, + "highPrice": 80.26, + "lowPrice": 78.03, + "volume": 90433.03, + "changeRate": 2.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7469, + "variety": "白银", + "tradeDate": "2026-03-05 21:07:28", + "openPrice": 5827.93, + "closePrice": 5828.55, + "highPrice": 5830.23, + "lowPrice": 5826.93, + "volume": 82075.35, + "changeRate": 1.66, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7254, + "variety": "黄金", + "tradeDate": "2026-03-05 21:07:26", + "openPrice": 443.02, + "closePrice": 442.75, + "highPrice": 443.85, + "lowPrice": 441.89, + "volume": 20983.8, + "changeRate": -0.89, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7039, + "variety": "原油", + "tradeDate": "2026-03-05 21:01:12", + "openPrice": 77.19, + "closePrice": 77.02, + "highPrice": 78.42, + "lowPrice": 76.86, + "volume": 55386.24, + "changeRate": -2.39, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6824, + "variety": "白银", + "tradeDate": "2026-03-05 21:01:10", + "openPrice": 5783.9, + "closePrice": 5783.91, + "highPrice": 5785.76, + "lowPrice": 5781.93, + "volume": 102465.91, + "changeRate": -2.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6609, + "variety": "黄金", + "tradeDate": "2026-03-05 21:01:08", + "openPrice": 461.3, + "closePrice": 461.44, + "highPrice": 461.64, + "lowPrice": 460.31, + "volume": 95008.64, + "changeRate": -1.96, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6394, + "variety": "原油", + "tradeDate": "2026-03-05 21:00:34", + "openPrice": 75.16, + "closePrice": 75.77, + "highPrice": 77.56, + "lowPrice": 74.84, + "volume": 103714.89, + "changeRate": 0.51, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6179, + "variety": "白银", + "tradeDate": "2026-03-05 21:00:32", + "openPrice": 5706.77, + "closePrice": 5705.95, + "highPrice": 5708.44, + "lowPrice": 5705.6, + "volume": 61850.39, + "changeRate": -1.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5964, + "variety": "黄金", + "tradeDate": "2026-03-05 21:00:29", + "openPrice": 456.73, + "closePrice": 456.34, + "highPrice": 458.42, + "lowPrice": 454.65, + "volume": 28397.65, + "changeRate": 0.82, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5749, + "variety": "原油", + "tradeDate": "2026-03-05 20:58:41", + "openPrice": 76.62, + "closePrice": 77.61, + "highPrice": 78.21, + "lowPrice": 74.84, + "volume": 94940.67, + "changeRate": -1.52, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5534, + "variety": "白银", + "tradeDate": "2026-03-05 20:58:39", + "openPrice": 5682.18, + "closePrice": 5682.82, + "highPrice": 5683.95, + "lowPrice": 5680.64, + "volume": 16473.09, + "changeRate": -2.23, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5319, + "variety": "黄金", + "tradeDate": "2026-03-05 20:58:36", + "openPrice": 449.23, + "closePrice": 449.54, + "highPrice": 449.83, + "lowPrice": 448.3, + "volume": 40070.97, + "changeRate": 2.98, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5104, + "variety": "原油", + "tradeDate": "2026-03-05 20:45:17", + "openPrice": 77.99, + "closePrice": 78.86, + "highPrice": 79.11, + "lowPrice": 77.19, + "volume": 87255.88, + "changeRate": 1.4, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4889, + "variety": "白银", + "tradeDate": "2026-03-05 20:45:15", + "openPrice": 5932.74, + "closePrice": 5932.47, + "highPrice": 5932.84, + "lowPrice": 5932.02, + "volume": 74550.12, + "changeRate": -0.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4674, + "variety": "黄金", + "tradeDate": "2026-03-05 20:45:13", + "openPrice": 456.14, + "closePrice": 457, + "highPrice": 458.12, + "lowPrice": 455.22, + "volume": 40427.96, + "changeRate": -0.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4459, + "variety": "原油", + "tradeDate": "2026-03-05 20:44:43", + "openPrice": 78.72, + "closePrice": 79.04, + "highPrice": 79.31, + "lowPrice": 76.98, + "volume": 50434.94, + "changeRate": -0.53, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4244, + "variety": "白银", + "tradeDate": "2026-03-05 20:44:41", + "openPrice": 5737.22, + "closePrice": 5736.86, + "highPrice": 5737.24, + "lowPrice": 5736.22, + "volume": 75555.12, + "changeRate": 0.01, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4029, + "variety": "黄金", + "tradeDate": "2026-03-05 20:44:38", + "openPrice": 455.16, + "closePrice": 454.16, + "highPrice": 455.85, + "lowPrice": 452.65, + "volume": 74397.06, + "changeRate": 2.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3814, + "variety": "原油", + "tradeDate": "2026-03-05 20:18:32", + "openPrice": 75.68, + "closePrice": 75.17, + "highPrice": 77.03, + "lowPrice": 74.01, + "volume": 59101.18, + "changeRate": -2.9, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3599, + "variety": "白银", + "tradeDate": "2026-03-05 20:18:30", + "openPrice": 5849.41, + "closePrice": 5849.91, + "highPrice": 5851.44, + "lowPrice": 5847.49, + "volume": 105131.83, + "changeRate": -1.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3384, + "variety": "黄金", + "tradeDate": "2026-03-05 20:18:27", + "openPrice": 448.49, + "closePrice": 449.32, + "highPrice": 449.35, + "lowPrice": 447.55, + "volume": 50794.12, + "changeRate": 1.08, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3169, + "variety": "原油", + "tradeDate": "2026-03-05 20:09:57", + "openPrice": 77.45, + "closePrice": 77, + "highPrice": 78.76, + "lowPrice": 76.82, + "volume": 23213.68, + "changeRate": 1.49, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2954, + "variety": "白银", + "tradeDate": "2026-03-05 20:09:55", + "openPrice": 5825.11, + "closePrice": 5824.55, + "highPrice": 5825.76, + "lowPrice": 5824.55, + "volume": 76460.56, + "changeRate": 1.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2739, + "variety": "黄金", + "tradeDate": "2026-03-05 20:09:53", + "openPrice": 455.04, + "closePrice": 454.49, + "highPrice": 456.23, + "lowPrice": 452.53, + "volume": 51212.86, + "changeRate": 1.42, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2524, + "variety": "原油", + "tradeDate": "2026-03-05 20:02:20", + "openPrice": 76.25, + "closePrice": 75.98, + "highPrice": 77.46, + "lowPrice": 75.4, + "volume": 89624.59, + "changeRate": -2.74, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2309, + "variety": "白银", + "tradeDate": "2026-03-05 20:02:18", + "openPrice": 5671.86, + "closePrice": 5672.76, + "highPrice": 5673.7, + "lowPrice": 5670.26, + "volume": 78332.9, + "changeRate": -2.29, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2094, + "variety": "黄金", + "tradeDate": "2026-03-05 20:02:15", + "openPrice": 451.78, + "closePrice": 451.62, + "highPrice": 453.56, + "lowPrice": 450.69, + "volume": 80254.49, + "changeRate": -0.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1880, + "variety": "原油", + "tradeDate": "2026-03-05 15:22:09", + "openPrice": 75.42, + "closePrice": 75.86, + "highPrice": 77.62, + "lowPrice": 75.04, + "volume": 58832.19, + "changeRate": -0.14, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1816, + "variety": "白银", + "tradeDate": "2026-03-05 15:22:06", + "openPrice": 5727.08, + "closePrice": 5727.01, + "highPrice": 5727.92, + "lowPrice": 5725.05, + "volume": 16747.24, + "changeRate": 2.98, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1752, + "variety": "黄金", + "tradeDate": "2026-03-05 15:22:04", + "openPrice": 458.57, + "closePrice": 458.5, + "highPrice": 460.31, + "lowPrice": 456.91, + "volume": 12346.59, + "changeRate": -0.29, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1424, + "variety": "原油", + "tradeDate": "2026-03-05 11:23:02", + "openPrice": 78.61, + "closePrice": 79.6, + "highPrice": 81.59, + "lowPrice": 77.77, + "volume": 15932.79, + "changeRate": -2.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 995, + "variety": "白银", + "tradeDate": "2026-03-05 11:23:00", + "openPrice": 5739.36, + "closePrice": 5739.8, + "highPrice": 5741.01, + "lowPrice": 5738.23, + "volume": 28879.71, + "changeRate": 0.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 566, + "variety": "黄金", + "tradeDate": "2026-03-05 11:22:58", + "openPrice": 452.13, + "closePrice": 452.52, + "highPrice": 453.97, + "lowPrice": 451.04, + "volume": 43804.15, + "changeRate": -2.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 137, + "variety": "原油", + "tradeDate": "2026-03-05 11:17:46", + "openPrice": 72.59, + "closePrice": 73.58, + "highPrice": 75.54, + "lowPrice": 72.27, + "volume": 74753.8, + "changeRate": 0.98, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 73, + "variety": "白银", + "tradeDate": "2026-03-05 11:17:44", + "openPrice": 5765.44, + "closePrice": 5764.93, + "highPrice": 5766.54, + "lowPrice": 5764.07, + "volume": 67495.89, + "changeRate": -2.15, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 9, + "variety": "黄金", + "tradeDate": "2026-03-05 11:17:41", + "openPrice": 440.26, + "closePrice": 440.6, + "highPrice": 440.86, + "lowPrice": 439.05, + "volume": 70849.48, + "changeRate": 2.1, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28243, + "variety": "原油", + "tradeDate": "2026-03-05 00:36:22", + "openPrice": 84.99, + "closePrice": 84.03, + "highPrice": 85.12, + "lowPrice": 83.87, + "volume": 87502.75, + "changeRate": 2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27601, + "variety": "白银", + "tradeDate": "2026-03-05 00:36:19", + "openPrice": 5825.48, + "closePrice": 5824.56, + "highPrice": 5825.85, + "lowPrice": 5824.02, + "volume": 87287.73, + "changeRate": 2.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26959, + "variety": "黄金", + "tradeDate": "2026-03-05 00:36:17", + "openPrice": 456.34, + "closePrice": 456.8, + "highPrice": 457.76, + "lowPrice": 455.06, + "volume": 75265.42, + "changeRate": -0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26317, + "variety": "原油", + "tradeDate": "2026-03-05 00:30:03", + "openPrice": 83.29, + "closePrice": 84.06, + "highPrice": 84.14, + "lowPrice": 81.75, + "volume": 84900.08, + "changeRate": -0.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25675, + "variety": "白银", + "tradeDate": "2026-03-05 00:30:01", + "openPrice": 5779.67, + "closePrice": 5779.69, + "highPrice": 5779.78, + "lowPrice": 5778.27, + "volume": 72077.11, + "changeRate": -1.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25033, + "variety": "黄金", + "tradeDate": "2026-03-05 00:29:59", + "openPrice": 468.61, + "closePrice": 467.95, + "highPrice": 469.18, + "lowPrice": 466.1, + "volume": 92968, + "changeRate": -0.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24391, + "variety": "原油", + "tradeDate": "2026-03-05 00:29:44", + "openPrice": 81.07, + "closePrice": 80.83, + "highPrice": 82.46, + "lowPrice": 79.11, + "volume": 107717.71, + "changeRate": -2.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23749, + "variety": "白银", + "tradeDate": "2026-03-05 00:29:42", + "openPrice": 5752.66, + "closePrice": 5753.31, + "highPrice": 5754.16, + "lowPrice": 5751.77, + "volume": 69353.84, + "changeRate": -0.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23107, + "variety": "黄金", + "tradeDate": "2026-03-05 00:29:40", + "openPrice": 456.55, + "closePrice": 457.22, + "highPrice": 457.88, + "lowPrice": 456.4, + "volume": 81647.18, + "changeRate": 1.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22465, + "variety": "原油", + "tradeDate": "2026-03-05 00:28:14", + "openPrice": 81.76, + "closePrice": 82.25, + "highPrice": 83.48, + "lowPrice": 81.46, + "volume": 69540.65, + "changeRate": 1.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20539, + "variety": "原油", + "tradeDate": "2026-03-05 00:28:13", + "openPrice": 83.78, + "closePrice": 84.42, + "highPrice": 85.07, + "lowPrice": 83.17, + "volume": 23112.18, + "changeRate": -0.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21823, + "variety": "白银", + "tradeDate": "2026-03-05 00:28:12", + "openPrice": 5743.95, + "closePrice": 5744.55, + "highPrice": 5746.01, + "lowPrice": 5743.23, + "volume": 67040.85, + "changeRate": 1.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19897, + "variety": "白银", + "tradeDate": "2026-03-05 00:28:10", + "openPrice": 5867.41, + "closePrice": 5867.37, + "highPrice": 5869.22, + "lowPrice": 5866.77, + "volume": 105315.12, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21181, + "variety": "黄金", + "tradeDate": "2026-03-05 00:28:10", + "openPrice": 467.07, + "closePrice": 467.75, + "highPrice": 469.14, + "lowPrice": 465.56, + "volume": 52016.67, + "changeRate": -1.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19255, + "variety": "黄金", + "tradeDate": "2026-03-05 00:28:08", + "openPrice": 468.13, + "closePrice": 467.85, + "highPrice": 469.13, + "lowPrice": 465.96, + "volume": 100619.44, + "changeRate": -1.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18613, + "variety": "原油", + "tradeDate": "2026-03-05 00:27:55", + "openPrice": 82.86, + "closePrice": 83.2, + "highPrice": 84.51, + "lowPrice": 81.66, + "volume": 50899.75, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16687, + "variety": "原油", + "tradeDate": "2026-03-05 00:27:53", + "openPrice": 83.56, + "closePrice": 82.72, + "highPrice": 85.47, + "lowPrice": 82.14, + "volume": 41542.81, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17971, + "variety": "白银", + "tradeDate": "2026-03-05 00:27:53", + "openPrice": 5953.62, + "closePrice": 5952.74, + "highPrice": 5954.41, + "lowPrice": 5951.08, + "volume": 94891.24, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16045, + "variety": "白银", + "tradeDate": "2026-03-05 00:27:51", + "openPrice": 5919.27, + "closePrice": 5919.57, + "highPrice": 5920.23, + "lowPrice": 5918.99, + "volume": 39141.21, + "changeRate": -1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17329, + "variety": "黄金", + "tradeDate": "2026-03-05 00:27:51", + "openPrice": 455.86, + "closePrice": 455.76, + "highPrice": 457.33, + "lowPrice": 454.88, + "volume": 94601.54, + "changeRate": -1.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15403, + "variety": "黄金", + "tradeDate": "2026-03-05 00:27:49", + "openPrice": 467.85, + "closePrice": 467.05, + "highPrice": 468.78, + "lowPrice": 466.44, + "volume": 108530.62, + "changeRate": 1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14760, + "variety": "原油", + "tradeDate": "2026-03-04 23:01:40", + "openPrice": 82.77, + "closePrice": 81.93, + "highPrice": 83.15, + "lowPrice": 80.43, + "volume": 61617.82, + "changeRate": 0.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14117, + "variety": "白银", + "tradeDate": "2026-03-04 23:01:38", + "openPrice": 5690.86, + "closePrice": 5691.65, + "highPrice": 5692.32, + "lowPrice": 5689.24, + "volume": 61056.39, + "changeRate": 2.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13474, + "variety": "黄金", + "tradeDate": "2026-03-04 23:01:36", + "openPrice": 459.52, + "closePrice": 460.29, + "highPrice": 460.72, + "lowPrice": 459.48, + "volume": 103701.63, + "changeRate": 1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12831, + "variety": "原油", + "tradeDate": "2026-03-04 22:54:39", + "openPrice": 80.77, + "closePrice": 81.33, + "highPrice": 81.59, + "lowPrice": 80.29, + "volume": 102028.95, + "changeRate": 0.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12188, + "variety": "白银", + "tradeDate": "2026-03-04 22:54:36", + "openPrice": 5858.69, + "closePrice": 5859.32, + "highPrice": 5861.08, + "lowPrice": 5857.02, + "volume": 65152.92, + "changeRate": -2.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11545, + "variety": "黄金", + "tradeDate": "2026-03-04 22:54:34", + "openPrice": 453.85, + "closePrice": 454.59, + "highPrice": 455.89, + "lowPrice": 452, + "volume": 91284.19, + "changeRate": 1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10902, + "variety": "原油", + "tradeDate": "2026-03-04 22:54:05", + "openPrice": 83.07, + "closePrice": 82.26, + "highPrice": 83.8, + "lowPrice": 81.27, + "volume": 64296.8, + "changeRate": -2.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10259, + "variety": "白银", + "tradeDate": "2026-03-04 22:54:03", + "openPrice": 5864.75, + "closePrice": 5864.55, + "highPrice": 5866.48, + "lowPrice": 5863.68, + "volume": 37245.82, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9616, + "variety": "黄金", + "tradeDate": "2026-03-04 22:54:00", + "openPrice": 460.76, + "closePrice": 460.48, + "highPrice": 460.81, + "lowPrice": 459.73, + "volume": 95418.87, + "changeRate": -0.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8973, + "variety": "原油", + "tradeDate": "2026-03-04 22:44:28", + "openPrice": 79.62, + "closePrice": 78.65, + "highPrice": 79.63, + "lowPrice": 77.66, + "volume": 32810.54, + "changeRate": 2.02, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8758, + "variety": "白银", + "tradeDate": "2026-03-04 22:44:25", + "openPrice": 5751.07, + "closePrice": 5750.39, + "highPrice": 5752.61, + "lowPrice": 5750.09, + "volume": 25452.34, + "changeRate": 0.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8543, + "variety": "黄金", + "tradeDate": "2026-03-04 22:44:23", + "openPrice": 442.64, + "closePrice": 443.18, + "highPrice": 444, + "lowPrice": 442.13, + "volume": 93905.75, + "changeRate": 0.78, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8328, + "variety": "原油", + "tradeDate": "2026-03-04 21:55:34", + "openPrice": 79.77, + "closePrice": 79.39, + "highPrice": 79.99, + "lowPrice": 78.22, + "volume": 30921.82, + "changeRate": -1.41, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8113, + "variety": "白银", + "tradeDate": "2026-03-04 21:55:32", + "openPrice": 5813.73, + "closePrice": 5812.76, + "highPrice": 5813.84, + "lowPrice": 5812.34, + "volume": 93232.56, + "changeRate": -2.13, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7898, + "variety": "黄金", + "tradeDate": "2026-03-04 21:55:29", + "openPrice": 452.11, + "closePrice": 451.28, + "highPrice": 452.56, + "lowPrice": 450.13, + "volume": 108757.4, + "changeRate": -2.74, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7683, + "variety": "原油", + "tradeDate": "2026-03-04 21:07:31", + "openPrice": 79.33, + "closePrice": 79.19, + "highPrice": 81.27, + "lowPrice": 79.11, + "volume": 63787.68, + "changeRate": -0.62, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7468, + "variety": "白银", + "tradeDate": "2026-03-04 21:07:28", + "openPrice": 5816.56, + "closePrice": 5816.86, + "highPrice": 5818.37, + "lowPrice": 5815.7, + "volume": 69831.46, + "changeRate": -0.08, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7253, + "variety": "黄金", + "tradeDate": "2026-03-04 21:07:26", + "openPrice": 458.8, + "closePrice": 458.78, + "highPrice": 458.98, + "lowPrice": 458.57, + "volume": 64650.79, + "changeRate": 1.05, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7038, + "variety": "原油", + "tradeDate": "2026-03-04 21:01:12", + "openPrice": 76.18, + "closePrice": 76.6, + "highPrice": 77.42, + "lowPrice": 74.61, + "volume": 14335.05, + "changeRate": -0.42, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6823, + "variety": "白银", + "tradeDate": "2026-03-04 21:01:10", + "openPrice": 5813.94, + "closePrice": 5813.11, + "highPrice": 5815.78, + "lowPrice": 5811.5, + "volume": 48525.87, + "changeRate": -2.23, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6608, + "variety": "黄金", + "tradeDate": "2026-03-04 21:01:08", + "openPrice": 443.3, + "closePrice": 443.37, + "highPrice": 445.03, + "lowPrice": 441.74, + "volume": 53406.64, + "changeRate": 0.75, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6393, + "variety": "原油", + "tradeDate": "2026-03-04 21:00:34", + "openPrice": 79.63, + "closePrice": 78.76, + "highPrice": 80.51, + "lowPrice": 77.73, + "volume": 34855.03, + "changeRate": -2.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6178, + "variety": "白银", + "tradeDate": "2026-03-04 21:00:32", + "openPrice": 5780.27, + "closePrice": 5780.12, + "highPrice": 5781.68, + "lowPrice": 5779.71, + "volume": 107591.83, + "changeRate": -0.89, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5963, + "variety": "黄金", + "tradeDate": "2026-03-04 21:00:29", + "openPrice": 456.5, + "closePrice": 456.78, + "highPrice": 458.09, + "lowPrice": 454.69, + "volume": 30503.7, + "changeRate": -1.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5748, + "variety": "原油", + "tradeDate": "2026-03-04 20:58:41", + "openPrice": 77.48, + "closePrice": 77.17, + "highPrice": 78.29, + "lowPrice": 75.43, + "volume": 82884.13, + "changeRate": 0.67, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5533, + "variety": "白银", + "tradeDate": "2026-03-04 20:58:39", + "openPrice": 5764.77, + "closePrice": 5763.89, + "highPrice": 5765.26, + "lowPrice": 5763.34, + "volume": 11475.86, + "changeRate": 0.07, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5318, + "variety": "黄金", + "tradeDate": "2026-03-04 20:58:36", + "openPrice": 448.02, + "closePrice": 448.97, + "highPrice": 449.14, + "lowPrice": 446.58, + "volume": 97143.16, + "changeRate": -0.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5103, + "variety": "原油", + "tradeDate": "2026-03-04 20:45:17", + "openPrice": 79.87, + "closePrice": 79.63, + "highPrice": 80.45, + "lowPrice": 79.29, + "volume": 92809.98, + "changeRate": 0.83, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4888, + "variety": "白银", + "tradeDate": "2026-03-04 20:45:15", + "openPrice": 5835.08, + "closePrice": 5834.11, + "highPrice": 5836.74, + "lowPrice": 5833.89, + "volume": 12665.94, + "changeRate": 0.96, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4673, + "variety": "黄金", + "tradeDate": "2026-03-04 20:45:13", + "openPrice": 445.5, + "closePrice": 446.01, + "highPrice": 447.77, + "lowPrice": 444.75, + "volume": 75079.69, + "changeRate": -2.87, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4458, + "variety": "原油", + "tradeDate": "2026-03-04 20:44:43", + "openPrice": 78.54, + "closePrice": 79.51, + "highPrice": 80.15, + "lowPrice": 76.76, + "volume": 25154.7, + "changeRate": -0.2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4243, + "variety": "白银", + "tradeDate": "2026-03-04 20:44:41", + "openPrice": 5773.95, + "closePrice": 5774.73, + "highPrice": 5775.63, + "lowPrice": 5772.83, + "volume": 109666.89, + "changeRate": 0.88, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4028, + "variety": "黄金", + "tradeDate": "2026-03-04 20:44:38", + "openPrice": 448.63, + "closePrice": 448.69, + "highPrice": 448.82, + "lowPrice": 448.61, + "volume": 77513.54, + "changeRate": -1.44, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3813, + "variety": "原油", + "tradeDate": "2026-03-04 20:18:32", + "openPrice": 77.07, + "closePrice": 77.89, + "highPrice": 79.89, + "lowPrice": 75.63, + "volume": 105131.69, + "changeRate": 0.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3598, + "variety": "白银", + "tradeDate": "2026-03-04 20:18:30", + "openPrice": 5659.65, + "closePrice": 5659.37, + "highPrice": 5660.9, + "lowPrice": 5657.58, + "volume": 58769.05, + "changeRate": 1.99, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3383, + "variety": "黄金", + "tradeDate": "2026-03-04 20:18:27", + "openPrice": 460.89, + "closePrice": 461.73, + "highPrice": 461.84, + "lowPrice": 460.3, + "volume": 103614.37, + "changeRate": 1.5, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3168, + "variety": "原油", + "tradeDate": "2026-03-04 20:09:57", + "openPrice": 75.37, + "closePrice": 75.28, + "highPrice": 77.29, + "lowPrice": 75.23, + "volume": 68404.24, + "changeRate": -0.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2953, + "variety": "白银", + "tradeDate": "2026-03-04 20:09:55", + "openPrice": 5892.21, + "closePrice": 5892.88, + "highPrice": 5893.13, + "lowPrice": 5891.12, + "volume": 57972.2, + "changeRate": 0.95, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2738, + "variety": "黄金", + "tradeDate": "2026-03-04 20:09:53", + "openPrice": 450.58, + "closePrice": 449.85, + "highPrice": 451.72, + "lowPrice": 449.49, + "volume": 65781.04, + "changeRate": 1.22, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2523, + "variety": "原油", + "tradeDate": "2026-03-04 20:02:20", + "openPrice": 77.02, + "closePrice": 76.07, + "highPrice": 77.04, + "lowPrice": 75.64, + "volume": 30554.88, + "changeRate": 1.71, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2308, + "variety": "白银", + "tradeDate": "2026-03-04 20:02:18", + "openPrice": 5748.68, + "closePrice": 5748.28, + "highPrice": 5749.7, + "lowPrice": 5747.61, + "volume": 100991.93, + "changeRate": -0.84, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2093, + "variety": "黄金", + "tradeDate": "2026-03-04 20:02:15", + "openPrice": 453.6, + "closePrice": 453.65, + "highPrice": 453.7, + "lowPrice": 452.47, + "volume": 95354.14, + "changeRate": 1.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1879, + "variety": "原油", + "tradeDate": "2026-03-04 15:22:09", + "openPrice": 75.36, + "closePrice": 76.02, + "highPrice": 76.9, + "lowPrice": 74.82, + "volume": 15673.47, + "changeRate": 0.4, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1815, + "variety": "白银", + "tradeDate": "2026-03-04 15:22:06", + "openPrice": 5767.73, + "closePrice": 5768.35, + "highPrice": 5768.71, + "lowPrice": 5765.96, + "volume": 15725.5, + "changeRate": -1.58, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1751, + "variety": "黄金", + "tradeDate": "2026-03-04 15:22:04", + "openPrice": 453.79, + "closePrice": 452.81, + "highPrice": 455.66, + "lowPrice": 452.79, + "volume": 90981.85, + "changeRate": -2.36, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1423, + "variety": "原油", + "tradeDate": "2026-03-04 11:23:02", + "openPrice": 79.56, + "closePrice": 80.24, + "highPrice": 81.77, + "lowPrice": 78.73, + "volume": 35839.31, + "changeRate": 1.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 994, + "variety": "白银", + "tradeDate": "2026-03-04 11:23:00", + "openPrice": 5869.89, + "closePrice": 5869.77, + "highPrice": 5870.18, + "lowPrice": 5868.97, + "volume": 40520.08, + "changeRate": 0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 565, + "variety": "黄金", + "tradeDate": "2026-03-04 11:22:58", + "openPrice": 454.54, + "closePrice": 454.91, + "highPrice": 455.8, + "lowPrice": 452.87, + "volume": 67864.38, + "changeRate": 2.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 136, + "variety": "原油", + "tradeDate": "2026-03-04 11:17:46", + "openPrice": 74.3, + "closePrice": 74.55, + "highPrice": 75.05, + "lowPrice": 72.45, + "volume": 50440.77, + "changeRate": -0.75, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 72, + "variety": "白银", + "tradeDate": "2026-03-04 11:17:44", + "openPrice": 5691.56, + "closePrice": 5691.19, + "highPrice": 5691.83, + "lowPrice": 5690.46, + "volume": 88163.77, + "changeRate": -2.99, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 8, + "variety": "黄金", + "tradeDate": "2026-03-04 11:17:41", + "openPrice": 447.66, + "closePrice": 448.5, + "highPrice": 449.05, + "lowPrice": 446.12, + "volume": 29459.31, + "changeRate": -0.47, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28242, + "variety": "原油", + "tradeDate": "2026-03-04 00:36:22", + "openPrice": 82.82, + "closePrice": 82.36, + "highPrice": 83.56, + "lowPrice": 81.39, + "volume": 101476.18, + "changeRate": 2.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27600, + "variety": "白银", + "tradeDate": "2026-03-04 00:36:19", + "openPrice": 5887.08, + "closePrice": 5886.76, + "highPrice": 5888.93, + "lowPrice": 5885.35, + "volume": 50341, + "changeRate": -0.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26958, + "variety": "黄金", + "tradeDate": "2026-03-04 00:36:17", + "openPrice": 452.58, + "closePrice": 452, + "highPrice": 453.19, + "lowPrice": 451.69, + "volume": 82088.35, + "changeRate": -2.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26316, + "variety": "原油", + "tradeDate": "2026-03-04 00:30:03", + "openPrice": 83.47, + "closePrice": 82.82, + "highPrice": 83.67, + "lowPrice": 82.51, + "volume": 68457.63, + "changeRate": -2.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25674, + "variety": "白银", + "tradeDate": "2026-03-04 00:30:01", + "openPrice": 5742.38, + "closePrice": 5742.18, + "highPrice": 5742.99, + "lowPrice": 5741.91, + "volume": 51747.28, + "changeRate": -1.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25032, + "variety": "黄金", + "tradeDate": "2026-03-04 00:29:59", + "openPrice": 454.29, + "closePrice": 453.29, + "highPrice": 455.32, + "lowPrice": 452.7, + "volume": 70133.48, + "changeRate": 2.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24390, + "variety": "原油", + "tradeDate": "2026-03-04 00:29:44", + "openPrice": 82.51, + "closePrice": 82.21, + "highPrice": 82.82, + "lowPrice": 80.52, + "volume": 43393.78, + "changeRate": 0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23748, + "variety": "白银", + "tradeDate": "2026-03-04 00:29:42", + "openPrice": 5934.15, + "closePrice": 5934.17, + "highPrice": 5935.79, + "lowPrice": 5933.05, + "volume": 43011.27, + "changeRate": -0.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23106, + "variety": "黄金", + "tradeDate": "2026-03-04 00:29:40", + "openPrice": 458.84, + "closePrice": 459.38, + "highPrice": 459.95, + "lowPrice": 457, + "volume": 30761.79, + "changeRate": -2.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22464, + "variety": "原油", + "tradeDate": "2026-03-04 00:28:14", + "openPrice": 81.4, + "closePrice": 81.12, + "highPrice": 83.28, + "lowPrice": 79.73, + "volume": 87815.12, + "changeRate": 2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20538, + "variety": "原油", + "tradeDate": "2026-03-04 00:28:13", + "openPrice": 81.64, + "closePrice": 81.84, + "highPrice": 83.59, + "lowPrice": 79.93, + "volume": 78365.62, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21822, + "variety": "白银", + "tradeDate": "2026-03-04 00:28:12", + "openPrice": 5876.94, + "closePrice": 5876.83, + "highPrice": 5878.67, + "lowPrice": 5875.37, + "volume": 32790.16, + "changeRate": 1.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19896, + "variety": "白银", + "tradeDate": "2026-03-04 00:28:10", + "openPrice": 5720.47, + "closePrice": 5721.3, + "highPrice": 5721.43, + "lowPrice": 5719.72, + "volume": 12100.47, + "changeRate": 0.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21180, + "variety": "黄金", + "tradeDate": "2026-03-04 00:28:10", + "openPrice": 453.89, + "closePrice": 453.25, + "highPrice": 454.32, + "lowPrice": 452.76, + "volume": 53998.77, + "changeRate": -2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19254, + "variety": "黄金", + "tradeDate": "2026-03-04 00:28:08", + "openPrice": 465.01, + "closePrice": 464.04, + "highPrice": 466.81, + "lowPrice": 462.5, + "volume": 95149.94, + "changeRate": -1.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18612, + "variety": "原油", + "tradeDate": "2026-03-04 00:27:55", + "openPrice": 84.55, + "closePrice": 84.02, + "highPrice": 86.46, + "lowPrice": 82.84, + "volume": 102723.86, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16686, + "variety": "原油", + "tradeDate": "2026-03-04 00:27:53", + "openPrice": 86.44, + "closePrice": 85.46, + "highPrice": 86.98, + "lowPrice": 84.8, + "volume": 85856.18, + "changeRate": -2.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17970, + "variety": "白银", + "tradeDate": "2026-03-04 00:27:53", + "openPrice": 5817.9, + "closePrice": 5817.84, + "highPrice": 5818.09, + "lowPrice": 5816.48, + "volume": 54838.95, + "changeRate": 2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16044, + "variety": "白银", + "tradeDate": "2026-03-04 00:27:51", + "openPrice": 5675.1, + "closePrice": 5675.67, + "highPrice": 5676.76, + "lowPrice": 5673.43, + "volume": 103043.34, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17328, + "variety": "黄金", + "tradeDate": "2026-03-04 00:27:51", + "openPrice": 453.47, + "closePrice": 452.85, + "highPrice": 454.81, + "lowPrice": 452.51, + "volume": 106762.37, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15402, + "variety": "黄金", + "tradeDate": "2026-03-04 00:27:49", + "openPrice": 455.87, + "closePrice": 456.69, + "highPrice": 457.95, + "lowPrice": 454.07, + "volume": 20764.88, + "changeRate": 2.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14759, + "variety": "原油", + "tradeDate": "2026-03-03 23:01:40", + "openPrice": 85.03, + "closePrice": 85.54, + "highPrice": 87.07, + "lowPrice": 84.9, + "volume": 33742.99, + "changeRate": -2.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14116, + "variety": "白银", + "tradeDate": "2026-03-03 23:01:38", + "openPrice": 5835.24, + "closePrice": 5834.78, + "highPrice": 5835.42, + "lowPrice": 5834.13, + "volume": 62958.68, + "changeRate": 2.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13473, + "variety": "黄金", + "tradeDate": "2026-03-03 23:01:36", + "openPrice": 449.77, + "closePrice": 450.6, + "highPrice": 450.87, + "lowPrice": 449.11, + "volume": 106690.54, + "changeRate": -0.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12830, + "variety": "原油", + "tradeDate": "2026-03-03 22:54:39", + "openPrice": 85.41, + "closePrice": 85.6, + "highPrice": 85.97, + "lowPrice": 84.82, + "volume": 25409.48, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12187, + "variety": "白银", + "tradeDate": "2026-03-03 22:54:36", + "openPrice": 5701.54, + "closePrice": 5700.75, + "highPrice": 5702.09, + "lowPrice": 5699.55, + "volume": 53265.13, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11544, + "variety": "黄金", + "tradeDate": "2026-03-03 22:54:34", + "openPrice": 455.25, + "closePrice": 454.71, + "highPrice": 456.25, + "lowPrice": 452.78, + "volume": 52471.53, + "changeRate": 1.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10901, + "variety": "原油", + "tradeDate": "2026-03-03 22:54:05", + "openPrice": 83.57, + "closePrice": 83.53, + "highPrice": 83.9, + "lowPrice": 83.13, + "volume": 17342, + "changeRate": 2.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10258, + "variety": "白银", + "tradeDate": "2026-03-03 22:54:03", + "openPrice": 5679.69, + "closePrice": 5679.39, + "highPrice": 5681.69, + "lowPrice": 5678.5, + "volume": 80500.98, + "changeRate": 1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9615, + "variety": "黄金", + "tradeDate": "2026-03-03 22:54:00", + "openPrice": 453.21, + "closePrice": 453.27, + "highPrice": 455.25, + "lowPrice": 451.35, + "volume": 108686.3, + "changeRate": 0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8972, + "variety": "原油", + "tradeDate": "2026-03-03 22:44:28", + "openPrice": 76.54, + "closePrice": 75.89, + "highPrice": 76.8, + "lowPrice": 74.28, + "volume": 12113.7, + "changeRate": -2.39, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8757, + "variety": "白银", + "tradeDate": "2026-03-03 22:44:25", + "openPrice": 5669.82, + "closePrice": 5670.62, + "highPrice": 5672, + "lowPrice": 5668.08, + "volume": 81786.38, + "changeRate": -1.52, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8542, + "variety": "黄金", + "tradeDate": "2026-03-03 22:44:23", + "openPrice": 460.97, + "closePrice": 460.56, + "highPrice": 462.47, + "lowPrice": 460.45, + "volume": 101977.51, + "changeRate": 1.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8327, + "variety": "原油", + "tradeDate": "2026-03-03 21:55:34", + "openPrice": 77.58, + "closePrice": 76.97, + "highPrice": 77.79, + "lowPrice": 76.39, + "volume": 107445.26, + "changeRate": -2.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8112, + "variety": "白银", + "tradeDate": "2026-03-03 21:55:32", + "openPrice": 5722.24, + "closePrice": 5723.15, + "highPrice": 5725.04, + "lowPrice": 5721.89, + "volume": 88268.79, + "changeRate": -0.87, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7897, + "variety": "黄金", + "tradeDate": "2026-03-03 21:55:29", + "openPrice": 442.4, + "closePrice": 443.17, + "highPrice": 444.18, + "lowPrice": 440.91, + "volume": 38085.14, + "changeRate": -0.16, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7682, + "variety": "原油", + "tradeDate": "2026-03-03 21:07:31", + "openPrice": 78.63, + "closePrice": 79.48, + "highPrice": 80.57, + "lowPrice": 77.77, + "volume": 14119.69, + "changeRate": -0.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7467, + "variety": "白银", + "tradeDate": "2026-03-03 21:07:28", + "openPrice": 5911.46, + "closePrice": 5911.79, + "highPrice": 5913.17, + "lowPrice": 5910.58, + "volume": 87273.21, + "changeRate": 1.02, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7252, + "variety": "黄金", + "tradeDate": "2026-03-03 21:07:26", + "openPrice": 452.66, + "closePrice": 452.77, + "highPrice": 454.4, + "lowPrice": 450.74, + "volume": 97785.82, + "changeRate": 1.91, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7037, + "variety": "原油", + "tradeDate": "2026-03-03 21:01:12", + "openPrice": 79.85, + "closePrice": 79.25, + "highPrice": 81.84, + "lowPrice": 78.82, + "volume": 54024.24, + "changeRate": -1.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6822, + "variety": "白银", + "tradeDate": "2026-03-03 21:01:10", + "openPrice": 5826.77, + "closePrice": 5826.08, + "highPrice": 5828.67, + "lowPrice": 5824.91, + "volume": 78333.9, + "changeRate": 2.52, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6607, + "variety": "黄金", + "tradeDate": "2026-03-03 21:01:08", + "openPrice": 449.53, + "closePrice": 449.48, + "highPrice": 450.77, + "lowPrice": 448.16, + "volume": 109787.77, + "changeRate": 2.83, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6392, + "variety": "原油", + "tradeDate": "2026-03-03 21:00:34", + "openPrice": 79.02, + "closePrice": 78.17, + "highPrice": 79.23, + "lowPrice": 77.43, + "volume": 16538.34, + "changeRate": -1.68, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6177, + "variety": "白银", + "tradeDate": "2026-03-03 21:00:32", + "openPrice": 5659.26, + "closePrice": 5658.33, + "highPrice": 5659.8, + "lowPrice": 5656.38, + "volume": 80005.12, + "changeRate": 0.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5962, + "variety": "黄金", + "tradeDate": "2026-03-03 21:00:29", + "openPrice": 461.28, + "closePrice": 461.58, + "highPrice": 463.49, + "lowPrice": 460.51, + "volume": 76038.96, + "changeRate": 0.86, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5747, + "variety": "原油", + "tradeDate": "2026-03-03 20:58:41", + "openPrice": 79.05, + "closePrice": 79.14, + "highPrice": 80.03, + "lowPrice": 77.05, + "volume": 14766.69, + "changeRate": 2.22, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5532, + "variety": "白银", + "tradeDate": "2026-03-03 20:58:39", + "openPrice": 5673.97, + "closePrice": 5674.06, + "highPrice": 5675.08, + "lowPrice": 5673.52, + "volume": 108477.97, + "changeRate": 2.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5317, + "variety": "黄金", + "tradeDate": "2026-03-03 20:58:36", + "openPrice": 447.78, + "closePrice": 448.03, + "highPrice": 448.18, + "lowPrice": 446.24, + "volume": 48873.5, + "changeRate": 0.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5102, + "variety": "原油", + "tradeDate": "2026-03-03 20:45:17", + "openPrice": 77.43, + "closePrice": 77.96, + "highPrice": 78.74, + "lowPrice": 77.4, + "volume": 53093.54, + "changeRate": 0.34, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4887, + "variety": "白银", + "tradeDate": "2026-03-03 20:45:15", + "openPrice": 5741.48, + "closePrice": 5742.3, + "highPrice": 5744.01, + "lowPrice": 5740.76, + "volume": 79833.68, + "changeRate": -0.56, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4672, + "variety": "黄金", + "tradeDate": "2026-03-03 20:45:13", + "openPrice": 459.74, + "closePrice": 459.26, + "highPrice": 461.04, + "lowPrice": 458.88, + "volume": 59049.39, + "changeRate": 1.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4457, + "variety": "原油", + "tradeDate": "2026-03-03 20:44:43", + "openPrice": 78.58, + "closePrice": 77.68, + "highPrice": 78.78, + "lowPrice": 77.04, + "volume": 74964.61, + "changeRate": 1.2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4242, + "variety": "白银", + "tradeDate": "2026-03-03 20:44:41", + "openPrice": 5872.65, + "closePrice": 5872.23, + "highPrice": 5873.27, + "lowPrice": 5870.32, + "volume": 67137.11, + "changeRate": -2.54, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4027, + "variety": "黄金", + "tradeDate": "2026-03-03 20:44:38", + "openPrice": 457.68, + "closePrice": 457.98, + "highPrice": 458.8, + "lowPrice": 457.33, + "volume": 48805.95, + "changeRate": -0.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3812, + "variety": "原油", + "tradeDate": "2026-03-03 20:18:32", + "openPrice": 76.26, + "closePrice": 75.37, + "highPrice": 76.27, + "lowPrice": 74.87, + "volume": 47281.27, + "changeRate": -2.89, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3597, + "variety": "白银", + "tradeDate": "2026-03-03 20:18:30", + "openPrice": 5910.11, + "closePrice": 5911, + "highPrice": 5911.99, + "lowPrice": 5909.16, + "volume": 82984.54, + "changeRate": 2.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3382, + "variety": "黄金", + "tradeDate": "2026-03-03 20:18:27", + "openPrice": 444.76, + "closePrice": 445.51, + "highPrice": 445.9, + "lowPrice": 444.3, + "volume": 108840.35, + "changeRate": 1.35, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3167, + "variety": "原油", + "tradeDate": "2026-03-03 20:09:57", + "openPrice": 78.61, + "closePrice": 77.67, + "highPrice": 78.93, + "lowPrice": 76.74, + "volume": 20998.21, + "changeRate": 1.21, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2952, + "variety": "白银", + "tradeDate": "2026-03-03 20:09:55", + "openPrice": 5689.53, + "closePrice": 5689.27, + "highPrice": 5691.18, + "lowPrice": 5687.38, + "volume": 42325.57, + "changeRate": -2.61, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2737, + "variety": "黄金", + "tradeDate": "2026-03-03 20:09:53", + "openPrice": 452.93, + "closePrice": 453.62, + "highPrice": 455.45, + "lowPrice": 452.45, + "volume": 93055.32, + "changeRate": 0.61, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2522, + "variety": "原油", + "tradeDate": "2026-03-03 20:02:20", + "openPrice": 76.74, + "closePrice": 77.28, + "highPrice": 78.85, + "lowPrice": 75.86, + "volume": 48644.61, + "changeRate": -1.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2307, + "variety": "白银", + "tradeDate": "2026-03-03 20:02:18", + "openPrice": 5662.93, + "closePrice": 5662.34, + "highPrice": 5664.03, + "lowPrice": 5662.07, + "volume": 109083.61, + "changeRate": -0.3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2092, + "variety": "黄金", + "tradeDate": "2026-03-03 20:02:15", + "openPrice": 460.13, + "closePrice": 459.82, + "highPrice": 460.93, + "lowPrice": 458.46, + "volume": 90491.9, + "changeRate": -2.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1878, + "variety": "原油", + "tradeDate": "2026-03-03 15:22:09", + "openPrice": 74.31, + "closePrice": 73.73, + "highPrice": 74.75, + "lowPrice": 73.64, + "volume": 44249.81, + "changeRate": 1.4, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1814, + "variety": "白银", + "tradeDate": "2026-03-03 15:22:06", + "openPrice": 5788.61, + "closePrice": 5789.01, + "highPrice": 5789.72, + "lowPrice": 5787.89, + "volume": 83457.84, + "changeRate": 1.95, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1750, + "variety": "黄金", + "tradeDate": "2026-03-03 15:22:04", + "openPrice": 452.85, + "closePrice": 452.01, + "highPrice": 453.47, + "lowPrice": 450.18, + "volume": 41462.88, + "changeRate": -2.57, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1422, + "variety": "原油", + "tradeDate": "2026-03-03 11:23:02", + "openPrice": 78.66, + "closePrice": 77.77, + "highPrice": 79.02, + "lowPrice": 76.73, + "volume": 18943.28, + "changeRate": 1.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 993, + "variety": "白银", + "tradeDate": "2026-03-03 11:23:00", + "openPrice": 5732.06, + "closePrice": 5731.14, + "highPrice": 5733.41, + "lowPrice": 5729.28, + "volume": 11692.4, + "changeRate": -1.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 564, + "variety": "黄金", + "tradeDate": "2026-03-03 11:22:58", + "openPrice": 458.28, + "closePrice": 458.88, + "highPrice": 459.94, + "lowPrice": 457.07, + "volume": 25875.83, + "changeRate": -2.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 135, + "variety": "原油", + "tradeDate": "2026-03-03 11:17:46", + "openPrice": 75.92, + "closePrice": 76.48, + "highPrice": 77.31, + "lowPrice": 75.69, + "volume": 75298.85, + "changeRate": 2.81, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 71, + "variety": "白银", + "tradeDate": "2026-03-03 11:17:44", + "openPrice": 5706.59, + "closePrice": 5706.83, + "highPrice": 5708.38, + "lowPrice": 5706.41, + "volume": 23841.27, + "changeRate": -0.33, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 7, + "variety": "黄金", + "tradeDate": "2026-03-03 11:17:41", + "openPrice": 458.44, + "closePrice": 457.49, + "highPrice": 458.75, + "lowPrice": 456.74, + "volume": 43051.59, + "changeRate": 2.59, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28241, + "variety": "原油", + "tradeDate": "2026-03-03 00:36:22", + "openPrice": 85.35, + "closePrice": 85.19, + "highPrice": 86.88, + "lowPrice": 84.62, + "volume": 102198.84, + "changeRate": 2.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27599, + "variety": "白银", + "tradeDate": "2026-03-03 00:36:19", + "openPrice": 5938.58, + "closePrice": 5939.33, + "highPrice": 5940.14, + "lowPrice": 5938.1, + "volume": 88291.55, + "changeRate": -2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26957, + "variety": "黄金", + "tradeDate": "2026-03-03 00:36:17", + "openPrice": 449.63, + "closePrice": 450, + "highPrice": 451.92, + "lowPrice": 449, + "volume": 63350.14, + "changeRate": 2.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26315, + "variety": "原油", + "tradeDate": "2026-03-03 00:30:03", + "openPrice": 81.99, + "closePrice": 81.38, + "highPrice": 82.19, + "lowPrice": 80.65, + "volume": 24177.4, + "changeRate": -1.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25673, + "variety": "白银", + "tradeDate": "2026-03-03 00:30:01", + "openPrice": 5925.8, + "closePrice": 5925.89, + "highPrice": 5926.47, + "lowPrice": 5925.61, + "volume": 72352.43, + "changeRate": -1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25031, + "variety": "黄金", + "tradeDate": "2026-03-03 00:29:59", + "openPrice": 448.19, + "closePrice": 448.6, + "highPrice": 448.76, + "lowPrice": 447.52, + "volume": 20414.65, + "changeRate": 2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24389, + "variety": "原油", + "tradeDate": "2026-03-03 00:29:44", + "openPrice": 81.87, + "closePrice": 80.93, + "highPrice": 82.66, + "lowPrice": 80.14, + "volume": 103782.38, + "changeRate": -2.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23747, + "variety": "白银", + "tradeDate": "2026-03-03 00:29:42", + "openPrice": 5858.9, + "closePrice": 5858, + "highPrice": 5860.8, + "lowPrice": 5857.72, + "volume": 99920.96, + "changeRate": -1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23105, + "variety": "黄金", + "tradeDate": "2026-03-03 00:29:40", + "openPrice": 460.23, + "closePrice": 461.01, + "highPrice": 461.45, + "lowPrice": 459.51, + "volume": 89727.14, + "changeRate": 2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22463, + "variety": "原油", + "tradeDate": "2026-03-03 00:28:14", + "openPrice": 81.99, + "closePrice": 81.76, + "highPrice": 83.58, + "lowPrice": 81.5, + "volume": 23677.6, + "changeRate": -2.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20537, + "variety": "原油", + "tradeDate": "2026-03-03 00:28:13", + "openPrice": 83.26, + "closePrice": 82.89, + "highPrice": 85.23, + "lowPrice": 81.9, + "volume": 45128.16, + "changeRate": -0.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21821, + "variety": "白银", + "tradeDate": "2026-03-03 00:28:12", + "openPrice": 5669.86, + "closePrice": 5670.26, + "highPrice": 5671.01, + "lowPrice": 5668.74, + "volume": 48595.65, + "changeRate": -0.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19895, + "variety": "白银", + "tradeDate": "2026-03-03 00:28:10", + "openPrice": 5735.73, + "closePrice": 5735.15, + "highPrice": 5736.6, + "lowPrice": 5734.97, + "volume": 100474.5, + "changeRate": 1.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21179, + "variety": "黄金", + "tradeDate": "2026-03-03 00:28:10", + "openPrice": 467.13, + "closePrice": 467.71, + "highPrice": 469.25, + "lowPrice": 465.42, + "volume": 30027.53, + "changeRate": 0.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19253, + "variety": "黄金", + "tradeDate": "2026-03-03 00:28:08", + "openPrice": 460.53, + "closePrice": 461.4, + "highPrice": 463.22, + "lowPrice": 458.86, + "volume": 26973.02, + "changeRate": 2.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18611, + "variety": "原油", + "tradeDate": "2026-03-03 00:27:55", + "openPrice": 82.36, + "closePrice": 82.45, + "highPrice": 82.97, + "lowPrice": 81.6, + "volume": 81013.25, + "changeRate": -2.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16685, + "variety": "原油", + "tradeDate": "2026-03-03 00:27:53", + "openPrice": 82.17, + "closePrice": 82.93, + "highPrice": 84.6, + "lowPrice": 80.86, + "volume": 55229.91, + "changeRate": -2.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17969, + "variety": "白银", + "tradeDate": "2026-03-03 00:27:53", + "openPrice": 5713.49, + "closePrice": 5712.53, + "highPrice": 5715.36, + "lowPrice": 5711.2, + "volume": 72394.98, + "changeRate": 1.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16043, + "variety": "白银", + "tradeDate": "2026-03-03 00:27:51", + "openPrice": 5761.4, + "closePrice": 5761.93, + "highPrice": 5762.34, + "lowPrice": 5760.7, + "volume": 26244.31, + "changeRate": -2.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17327, + "variety": "黄金", + "tradeDate": "2026-03-03 00:27:51", + "openPrice": 452.37, + "closePrice": 451.42, + "highPrice": 454.02, + "lowPrice": 449.92, + "volume": 86424.12, + "changeRate": 0.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15401, + "variety": "黄金", + "tradeDate": "2026-03-03 00:27:49", + "openPrice": 462.51, + "closePrice": 462.71, + "highPrice": 463.49, + "lowPrice": 461.82, + "volume": 79784.7, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14758, + "variety": "原油", + "tradeDate": "2026-03-02 23:01:40", + "openPrice": 86.29, + "closePrice": 85.38, + "highPrice": 87.15, + "lowPrice": 85.1, + "volume": 94689.83, + "changeRate": -2.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14115, + "variety": "白银", + "tradeDate": "2026-03-02 23:01:38", + "openPrice": 5826.56, + "closePrice": 5826.53, + "highPrice": 5827.4, + "lowPrice": 5826.24, + "volume": 33188.59, + "changeRate": 0.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13472, + "variety": "黄金", + "tradeDate": "2026-03-02 23:01:36", + "openPrice": 466.28, + "closePrice": 465.89, + "highPrice": 467.55, + "lowPrice": 464.45, + "volume": 106903.57, + "changeRate": 2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12829, + "variety": "原油", + "tradeDate": "2026-03-02 22:54:39", + "openPrice": 81.26, + "closePrice": 80.91, + "highPrice": 81.38, + "lowPrice": 79.89, + "volume": 78968.55, + "changeRate": 0.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12186, + "variety": "白银", + "tradeDate": "2026-03-02 22:54:36", + "openPrice": 5755.71, + "closePrice": 5756.06, + "highPrice": 5757.93, + "lowPrice": 5754.04, + "volume": 66960.2, + "changeRate": 1.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11543, + "variety": "黄金", + "tradeDate": "2026-03-02 22:54:34", + "openPrice": 457.79, + "closePrice": 458.11, + "highPrice": 459.92, + "lowPrice": 455.93, + "volume": 38473.47, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10900, + "variety": "原油", + "tradeDate": "2026-03-02 22:54:05", + "openPrice": 81.65, + "closePrice": 82.6, + "highPrice": 84.36, + "lowPrice": 81.11, + "volume": 38365.14, + "changeRate": 2.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10257, + "variety": "白银", + "tradeDate": "2026-03-02 22:54:03", + "openPrice": 5747.87, + "closePrice": 5748.65, + "highPrice": 5749.43, + "lowPrice": 5746.07, + "volume": 47872.8, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9614, + "variety": "黄金", + "tradeDate": "2026-03-02 22:54:00", + "openPrice": 467.98, + "closePrice": 467.18, + "highPrice": 469.27, + "lowPrice": 465.34, + "volume": 103832.45, + "changeRate": -2.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8971, + "variety": "原油", + "tradeDate": "2026-03-02 22:44:28", + "openPrice": 79.65, + "closePrice": 78.77, + "highPrice": 80.46, + "lowPrice": 77.87, + "volume": 100712.25, + "changeRate": -1.99, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8756, + "variety": "白银", + "tradeDate": "2026-03-02 22:44:25", + "openPrice": 5756.49, + "closePrice": 5756.74, + "highPrice": 5758.47, + "lowPrice": 5755.42, + "volume": 32095.45, + "changeRate": -2.87, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8541, + "variety": "黄金", + "tradeDate": "2026-03-02 22:44:23", + "openPrice": 441.94, + "closePrice": 442.62, + "highPrice": 444.23, + "lowPrice": 441.12, + "volume": 14706.31, + "changeRate": 0.04, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8326, + "variety": "原油", + "tradeDate": "2026-03-02 21:55:34", + "openPrice": 76.95, + "closePrice": 76.85, + "highPrice": 78.35, + "lowPrice": 76.16, + "volume": 90292.07, + "changeRate": -3, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8111, + "variety": "白银", + "tradeDate": "2026-03-02 21:55:32", + "openPrice": 5661.27, + "closePrice": 5660.39, + "highPrice": 5661.51, + "lowPrice": 5658.89, + "volume": 51791.11, + "changeRate": 1.77, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7896, + "variety": "黄金", + "tradeDate": "2026-03-02 21:55:29", + "openPrice": 452.41, + "closePrice": 451.87, + "highPrice": 452.6, + "lowPrice": 450.34, + "volume": 22317.26, + "changeRate": -1.57, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7681, + "variety": "原油", + "tradeDate": "2026-03-02 21:07:31", + "openPrice": 78.13, + "closePrice": 77.42, + "highPrice": 78.95, + "lowPrice": 76.43, + "volume": 104426.62, + "changeRate": -0.07, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7466, + "variety": "白银", + "tradeDate": "2026-03-02 21:07:28", + "openPrice": 5797.38, + "closePrice": 5796.97, + "highPrice": 5797.66, + "lowPrice": 5796.48, + "volume": 10820.62, + "changeRate": 0.48, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7251, + "variety": "黄金", + "tradeDate": "2026-03-02 21:07:26", + "openPrice": 462.15, + "closePrice": 461.48, + "highPrice": 462.18, + "lowPrice": 459.75, + "volume": 77732.23, + "changeRate": -2.79, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7036, + "variety": "原油", + "tradeDate": "2026-03-02 21:01:12", + "openPrice": 78.07, + "closePrice": 78.23, + "highPrice": 79.46, + "lowPrice": 76.24, + "volume": 83870.85, + "changeRate": -3, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6821, + "variety": "白银", + "tradeDate": "2026-03-02 21:01:10", + "openPrice": 5817.18, + "closePrice": 5817.59, + "highPrice": 5819.22, + "lowPrice": 5816.28, + "volume": 51610.62, + "changeRate": -1.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6606, + "variety": "黄金", + "tradeDate": "2026-03-02 21:01:08", + "openPrice": 453.7, + "closePrice": 452.87, + "highPrice": 454.97, + "lowPrice": 451.37, + "volume": 29484.84, + "changeRate": -1.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6391, + "variety": "原油", + "tradeDate": "2026-03-02 21:00:34", + "openPrice": 76.23, + "closePrice": 76.92, + "highPrice": 77.72, + "lowPrice": 76.12, + "volume": 83070.6, + "changeRate": -0.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6176, + "variety": "白银", + "tradeDate": "2026-03-02 21:00:32", + "openPrice": 5670.12, + "closePrice": 5669.31, + "highPrice": 5670.69, + "lowPrice": 5668.13, + "volume": 43938.54, + "changeRate": 0.78, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5961, + "variety": "黄金", + "tradeDate": "2026-03-02 21:00:29", + "openPrice": 453.76, + "closePrice": 453.78, + "highPrice": 454.87, + "lowPrice": 451.96, + "volume": 92370.77, + "changeRate": -0.95, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5746, + "variety": "原油", + "tradeDate": "2026-03-02 20:58:41", + "openPrice": 78.15, + "closePrice": 77.75, + "highPrice": 78.38, + "lowPrice": 76.3, + "volume": 32897.44, + "changeRate": -0.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5531, + "variety": "白银", + "tradeDate": "2026-03-02 20:58:39", + "openPrice": 5665.42, + "closePrice": 5666.2, + "highPrice": 5667.48, + "lowPrice": 5665.32, + "volume": 80486.38, + "changeRate": -2.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5316, + "variety": "黄金", + "tradeDate": "2026-03-02 20:58:36", + "openPrice": 455.61, + "closePrice": 456.22, + "highPrice": 457.36, + "lowPrice": 455.34, + "volume": 48112.77, + "changeRate": 2.7, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5101, + "variety": "原油", + "tradeDate": "2026-03-02 20:45:17", + "openPrice": 75.78, + "closePrice": 75.72, + "highPrice": 77.28, + "lowPrice": 74.21, + "volume": 106667.81, + "changeRate": 0.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4886, + "variety": "白银", + "tradeDate": "2026-03-02 20:45:15", + "openPrice": 5910.96, + "closePrice": 5911.09, + "highPrice": 5911.73, + "lowPrice": 5910.05, + "volume": 89609.89, + "changeRate": 1.73, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4671, + "variety": "黄金", + "tradeDate": "2026-03-02 20:45:13", + "openPrice": 448.39, + "closePrice": 448.24, + "highPrice": 449.49, + "lowPrice": 446.83, + "volume": 106784.35, + "changeRate": 0.04, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4456, + "variety": "原油", + "tradeDate": "2026-03-02 20:44:43", + "openPrice": 74.99, + "closePrice": 75.9, + "highPrice": 77.06, + "lowPrice": 73.86, + "volume": 66072.12, + "changeRate": -0.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4241, + "variety": "白银", + "tradeDate": "2026-03-02 20:44:41", + "openPrice": 5812.01, + "closePrice": 5812.82, + "highPrice": 5813.23, + "lowPrice": 5811.93, + "volume": 32897.32, + "changeRate": -0.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4026, + "variety": "黄金", + "tradeDate": "2026-03-02 20:44:38", + "openPrice": 446.74, + "closePrice": 445.8, + "highPrice": 448.06, + "lowPrice": 445.12, + "volume": 49144.55, + "changeRate": -2.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3811, + "variety": "原油", + "tradeDate": "2026-03-02 20:18:32", + "openPrice": 75.21, + "closePrice": 75.11, + "highPrice": 75.75, + "lowPrice": 73.5, + "volume": 48182.73, + "changeRate": 2.75, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3596, + "variety": "白银", + "tradeDate": "2026-03-02 20:18:30", + "openPrice": 5889.53, + "closePrice": 5888.58, + "highPrice": 5890.58, + "lowPrice": 5887.02, + "volume": 13349.23, + "changeRate": -1.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3381, + "variety": "黄金", + "tradeDate": "2026-03-02 20:18:27", + "openPrice": 450.85, + "closePrice": 450.82, + "highPrice": 451.27, + "lowPrice": 449.27, + "volume": 33879.91, + "changeRate": 0.78, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3166, + "variety": "原油", + "tradeDate": "2026-03-02 20:09:57", + "openPrice": 75.49, + "closePrice": 75.9, + "highPrice": 76.61, + "lowPrice": 73.49, + "volume": 33731.95, + "changeRate": 1.28, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2951, + "variety": "白银", + "tradeDate": "2026-03-02 20:09:55", + "openPrice": 5723.37, + "closePrice": 5722.92, + "highPrice": 5724.14, + "lowPrice": 5721.1, + "volume": 60542.67, + "changeRate": 0.83, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2736, + "variety": "黄金", + "tradeDate": "2026-03-02 20:09:53", + "openPrice": 459.19, + "closePrice": 459.77, + "highPrice": 460.12, + "lowPrice": 459.07, + "volume": 84387.77, + "changeRate": 2.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2521, + "variety": "原油", + "tradeDate": "2026-03-02 20:02:20", + "openPrice": 76.87, + "closePrice": 76.58, + "highPrice": 78.65, + "lowPrice": 76.03, + "volume": 75135.45, + "changeRate": -2.1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2306, + "variety": "白银", + "tradeDate": "2026-03-02 20:02:18", + "openPrice": 5757.34, + "closePrice": 5757.92, + "highPrice": 5758.55, + "lowPrice": 5756.58, + "volume": 13528.05, + "changeRate": -1.49, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2091, + "variety": "黄金", + "tradeDate": "2026-03-02 20:02:15", + "openPrice": 459.15, + "closePrice": 459.24, + "highPrice": 460.35, + "lowPrice": 458.16, + "volume": 72500.99, + "changeRate": 0.39, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1877, + "variety": "原油", + "tradeDate": "2026-03-02 15:22:09", + "openPrice": 76.36, + "closePrice": 75.85, + "highPrice": 78.25, + "lowPrice": 75.74, + "volume": 62682.32, + "changeRate": 1.76, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1813, + "variety": "白银", + "tradeDate": "2026-03-02 15:22:06", + "openPrice": 5854.28, + "closePrice": 5853.48, + "highPrice": 5854.83, + "lowPrice": 5853.33, + "volume": 76738.52, + "changeRate": -1.34, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1749, + "variety": "黄金", + "tradeDate": "2026-03-02 15:22:04", + "openPrice": 446.05, + "closePrice": 445.51, + "highPrice": 447.3, + "lowPrice": 443.73, + "volume": 96818.14, + "changeRate": 1.75, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1421, + "variety": "原油", + "tradeDate": "2026-03-02 11:23:02", + "openPrice": 80.55, + "closePrice": 80.15, + "highPrice": 81.88, + "lowPrice": 78.61, + "volume": 57508.87, + "changeRate": -2.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 992, + "variety": "白银", + "tradeDate": "2026-03-02 11:23:00", + "openPrice": 5769.78, + "closePrice": 5769.81, + "highPrice": 5770.28, + "lowPrice": 5768.68, + "volume": 53649.6, + "changeRate": -2.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 563, + "variety": "黄金", + "tradeDate": "2026-03-02 11:22:58", + "openPrice": 461, + "closePrice": 461.26, + "highPrice": 461.3, + "lowPrice": 460.88, + "volume": 39209.9, + "changeRate": 1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 134, + "variety": "原油", + "tradeDate": "2026-03-02 11:17:46", + "openPrice": 76.72, + "closePrice": 75.96, + "highPrice": 78.51, + "lowPrice": 74.45, + "volume": 77658.02, + "changeRate": -1.13, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 70, + "variety": "白银", + "tradeDate": "2026-03-02 11:17:44", + "openPrice": 5925.15, + "closePrice": 5925.22, + "highPrice": 5926.09, + "lowPrice": 5924.17, + "volume": 68905.38, + "changeRate": 1.6, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 6, + "variety": "黄金", + "tradeDate": "2026-03-02 11:17:41", + "openPrice": 444.12, + "closePrice": 444.08, + "highPrice": 444.95, + "lowPrice": 442.58, + "volume": 63685.5, + "changeRate": -2.72, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28240, + "variety": "原油", + "tradeDate": "2026-03-02 00:36:22", + "openPrice": 83.06, + "closePrice": 82.29, + "highPrice": 84.64, + "lowPrice": 80.4, + "volume": 28225.94, + "changeRate": -0.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27598, + "variety": "白银", + "tradeDate": "2026-03-02 00:36:19", + "openPrice": 5902, + "closePrice": 5902.38, + "highPrice": 5903.64, + "lowPrice": 5900.02, + "volume": 82223.86, + "changeRate": 2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26956, + "variety": "黄金", + "tradeDate": "2026-03-02 00:36:17", + "openPrice": 459.01, + "closePrice": 458.39, + "highPrice": 459.25, + "lowPrice": 457.92, + "volume": 24839.16, + "changeRate": -2.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26314, + "variety": "原油", + "tradeDate": "2026-03-02 00:30:03", + "openPrice": 80.55, + "closePrice": 81.13, + "highPrice": 81.99, + "lowPrice": 79.87, + "volume": 81760.32, + "changeRate": -2.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25672, + "variety": "白银", + "tradeDate": "2026-03-02 00:30:01", + "openPrice": 5818.13, + "closePrice": 5817.41, + "highPrice": 5819.83, + "lowPrice": 5816.53, + "volume": 105846.65, + "changeRate": 2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25030, + "variety": "黄金", + "tradeDate": "2026-03-02 00:29:59", + "openPrice": 456.28, + "closePrice": 456.94, + "highPrice": 457.22, + "lowPrice": 456.24, + "volume": 10807.73, + "changeRate": -2.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24388, + "variety": "原油", + "tradeDate": "2026-03-02 00:29:44", + "openPrice": 84.85, + "closePrice": 85.62, + "highPrice": 86.33, + "lowPrice": 83.39, + "volume": 48008.21, + "changeRate": 1.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23746, + "variety": "白银", + "tradeDate": "2026-03-02 00:29:42", + "openPrice": 5705.66, + "closePrice": 5705.63, + "highPrice": 5705.73, + "lowPrice": 5705.03, + "volume": 58161.06, + "changeRate": -1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23104, + "variety": "黄金", + "tradeDate": "2026-03-02 00:29:40", + "openPrice": 467.23, + "closePrice": 467.52, + "highPrice": 469.05, + "lowPrice": 466.55, + "volume": 37860.55, + "changeRate": 2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22462, + "variety": "原油", + "tradeDate": "2026-03-02 00:28:14", + "openPrice": 85.63, + "closePrice": 84.77, + "highPrice": 87.61, + "lowPrice": 84.58, + "volume": 40202.93, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20536, + "variety": "原油", + "tradeDate": "2026-03-02 00:28:13", + "openPrice": 81.95, + "closePrice": 81.05, + "highPrice": 82.83, + "lowPrice": 80.39, + "volume": 36941.19, + "changeRate": -2.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21820, + "variety": "白银", + "tradeDate": "2026-03-02 00:28:12", + "openPrice": 5749.15, + "closePrice": 5749.1, + "highPrice": 5750.21, + "lowPrice": 5748.41, + "volume": 51556.61, + "changeRate": -1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19894, + "variety": "白银", + "tradeDate": "2026-03-02 00:28:10", + "openPrice": 5678.29, + "closePrice": 5677.98, + "highPrice": 5679.37, + "lowPrice": 5677.3, + "volume": 33047.96, + "changeRate": -1.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21178, + "variety": "黄金", + "tradeDate": "2026-03-02 00:28:10", + "openPrice": 449.57, + "closePrice": 450, + "highPrice": 451.21, + "lowPrice": 447.83, + "volume": 98400.14, + "changeRate": 2.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19252, + "variety": "黄金", + "tradeDate": "2026-03-02 00:28:08", + "openPrice": 449.61, + "closePrice": 449.86, + "highPrice": 451.2, + "lowPrice": 448.49, + "volume": 30961.73, + "changeRate": -0.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18610, + "variety": "原油", + "tradeDate": "2026-03-02 00:27:55", + "openPrice": 84.42, + "closePrice": 84.4, + "highPrice": 85.78, + "lowPrice": 83.37, + "volume": 15057.42, + "changeRate": 2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16684, + "variety": "原油", + "tradeDate": "2026-03-02 00:27:53", + "openPrice": 80.35, + "closePrice": 80.81, + "highPrice": 81.21, + "lowPrice": 79.52, + "volume": 95198.76, + "changeRate": 0.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17968, + "variety": "白银", + "tradeDate": "2026-03-02 00:27:53", + "openPrice": 5687.38, + "closePrice": 5687.53, + "highPrice": 5688.97, + "lowPrice": 5686.71, + "volume": 107839.17, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16042, + "variety": "白银", + "tradeDate": "2026-03-02 00:27:51", + "openPrice": 5769.33, + "closePrice": 5768.99, + "highPrice": 5770.85, + "lowPrice": 5767.02, + "volume": 32729.19, + "changeRate": -2.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17326, + "variety": "黄金", + "tradeDate": "2026-03-02 00:27:51", + "openPrice": 464.76, + "closePrice": 464.64, + "highPrice": 465.03, + "lowPrice": 462.89, + "volume": 85321.55, + "changeRate": -2.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15400, + "variety": "黄金", + "tradeDate": "2026-03-02 00:27:49", + "openPrice": 456.65, + "closePrice": 457.47, + "highPrice": 458.21, + "lowPrice": 455.23, + "volume": 48902.71, + "changeRate": 1.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14757, + "variety": "原油", + "tradeDate": "2026-02-27 23:01:40", + "openPrice": 86.17, + "closePrice": 85.63, + "highPrice": 87.1, + "lowPrice": 84.59, + "volume": 49201.77, + "changeRate": 2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14114, + "variety": "白银", + "tradeDate": "2026-02-27 23:01:38", + "openPrice": 5706.51, + "closePrice": 5706.24, + "highPrice": 5707.43, + "lowPrice": 5705.03, + "volume": 10219.25, + "changeRate": -0.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13471, + "variety": "黄金", + "tradeDate": "2026-02-27 23:01:36", + "openPrice": 456.04, + "closePrice": 455.72, + "highPrice": 457.95, + "lowPrice": 454.33, + "volume": 93298.94, + "changeRate": -1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12828, + "variety": "原油", + "tradeDate": "2026-02-27 22:54:39", + "openPrice": 83.28, + "closePrice": 83.07, + "highPrice": 83.74, + "lowPrice": 82.69, + "volume": 92159.78, + "changeRate": 0.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12185, + "variety": "白银", + "tradeDate": "2026-02-27 22:54:36", + "openPrice": 5907.01, + "closePrice": 5906.72, + "highPrice": 5908.01, + "lowPrice": 5906.28, + "volume": 43864.84, + "changeRate": -2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11542, + "variety": "黄金", + "tradeDate": "2026-02-27 22:54:34", + "openPrice": 456.63, + "closePrice": 457.5, + "highPrice": 458.23, + "lowPrice": 456.06, + "volume": 99496.05, + "changeRate": -1.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10899, + "variety": "原油", + "tradeDate": "2026-02-27 22:54:05", + "openPrice": 83.32, + "closePrice": 83.35, + "highPrice": 85.1, + "lowPrice": 83.05, + "volume": 83670.67, + "changeRate": 1.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10256, + "variety": "白银", + "tradeDate": "2026-02-27 22:54:03", + "openPrice": 5824.35, + "closePrice": 5823.56, + "highPrice": 5825.27, + "lowPrice": 5823.46, + "volume": 10611.15, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9613, + "variety": "黄金", + "tradeDate": "2026-02-27 22:54:00", + "openPrice": 464.36, + "closePrice": 464.42, + "highPrice": 465.89, + "lowPrice": 463.97, + "volume": 58799.46, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8970, + "variety": "原油", + "tradeDate": "2026-02-27 22:44:28", + "openPrice": 75.43, + "closePrice": 76.23, + "highPrice": 78.1, + "lowPrice": 74.54, + "volume": 52229.64, + "changeRate": -1.7, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8755, + "variety": "白银", + "tradeDate": "2026-02-27 22:44:25", + "openPrice": 5695.77, + "closePrice": 5696.28, + "highPrice": 5696.49, + "lowPrice": 5694.67, + "volume": 95273.77, + "changeRate": 2.19, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8540, + "variety": "黄金", + "tradeDate": "2026-02-27 22:44:23", + "openPrice": 444.45, + "closePrice": 444.59, + "highPrice": 445.66, + "lowPrice": 443.77, + "volume": 62121.33, + "changeRate": 2.5, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8325, + "variety": "原油", + "tradeDate": "2026-02-27 21:55:34", + "openPrice": 76.62, + "closePrice": 76.34, + "highPrice": 77.1, + "lowPrice": 75.77, + "volume": 31177.89, + "changeRate": -0.93, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8110, + "variety": "白银", + "tradeDate": "2026-02-27 21:55:32", + "openPrice": 5898.1, + "closePrice": 5898.59, + "highPrice": 5900.51, + "lowPrice": 5897.51, + "volume": 54795.05, + "changeRate": 0.73, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7895, + "variety": "黄金", + "tradeDate": "2026-02-27 21:55:29", + "openPrice": 461.83, + "closePrice": 461.25, + "highPrice": 462.46, + "lowPrice": 460.88, + "volume": 43494.63, + "changeRate": -1.12, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7680, + "variety": "原油", + "tradeDate": "2026-02-27 21:07:31", + "openPrice": 79.61, + "closePrice": 78.99, + "highPrice": 80.4, + "lowPrice": 78.71, + "volume": 99243.65, + "changeRate": -0.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7465, + "variety": "白银", + "tradeDate": "2026-02-27 21:07:28", + "openPrice": 5917.91, + "closePrice": 5918.24, + "highPrice": 5918.96, + "lowPrice": 5916.18, + "volume": 43336.12, + "changeRate": 2.76, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7250, + "variety": "黄金", + "tradeDate": "2026-02-27 21:07:26", + "openPrice": 452.63, + "closePrice": 452.93, + "highPrice": 454.7, + "lowPrice": 452.28, + "volume": 91709.3, + "changeRate": -2.66, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7035, + "variety": "原油", + "tradeDate": "2026-02-27 21:01:12", + "openPrice": 75.22, + "closePrice": 74.89, + "highPrice": 77.07, + "lowPrice": 74.57, + "volume": 87868.46, + "changeRate": 0.08, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6820, + "variety": "白银", + "tradeDate": "2026-02-27 21:01:10", + "openPrice": 5669.99, + "closePrice": 5669.71, + "highPrice": 5671.46, + "lowPrice": 5668.64, + "volume": 42644.51, + "changeRate": -0.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6605, + "variety": "黄金", + "tradeDate": "2026-02-27 21:01:08", + "openPrice": 446.4, + "closePrice": 447.3, + "highPrice": 448.67, + "lowPrice": 445.18, + "volume": 84606.26, + "changeRate": 1.18, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6390, + "variety": "原油", + "tradeDate": "2026-02-27 21:00:34", + "openPrice": 76.35, + "closePrice": 76.16, + "highPrice": 77.75, + "lowPrice": 74.2, + "volume": 106710.24, + "changeRate": -2.68, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6175, + "variety": "白银", + "tradeDate": "2026-02-27 21:00:32", + "openPrice": 5936.03, + "closePrice": 5936.28, + "highPrice": 5936.42, + "lowPrice": 5934.78, + "volume": 36470.36, + "changeRate": -2.19, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5960, + "variety": "黄金", + "tradeDate": "2026-02-27 21:00:29", + "openPrice": 459.69, + "closePrice": 458.74, + "highPrice": 460.7, + "lowPrice": 457.07, + "volume": 103497.48, + "changeRate": 2.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5745, + "variety": "原油", + "tradeDate": "2026-02-27 20:58:41", + "openPrice": 78.97, + "closePrice": 78.78, + "highPrice": 79.87, + "lowPrice": 76.79, + "volume": 45821.03, + "changeRate": 2.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5530, + "variety": "白银", + "tradeDate": "2026-02-27 20:58:39", + "openPrice": 5765.64, + "closePrice": 5765.53, + "highPrice": 5767.16, + "lowPrice": 5764.51, + "volume": 38174.36, + "changeRate": 2.7, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5315, + "variety": "黄金", + "tradeDate": "2026-02-27 20:58:36", + "openPrice": 442.23, + "closePrice": 442.95, + "highPrice": 443.04, + "lowPrice": 440.92, + "volume": 82726.64, + "changeRate": 2.93, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5100, + "variety": "原油", + "tradeDate": "2026-02-27 20:45:17", + "openPrice": 78.33, + "closePrice": 77.69, + "highPrice": 80.31, + "lowPrice": 76.62, + "volume": 30638.77, + "changeRate": -1.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4885, + "variety": "白银", + "tradeDate": "2026-02-27 20:45:15", + "openPrice": 5721.45, + "closePrice": 5722.05, + "highPrice": 5722.82, + "lowPrice": 5721.27, + "volume": 29565.58, + "changeRate": 0.39, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4670, + "variety": "黄金", + "tradeDate": "2026-02-27 20:45:13", + "openPrice": 442.49, + "closePrice": 443.21, + "highPrice": 443.79, + "lowPrice": 441.08, + "volume": 23482.82, + "changeRate": -1.2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4455, + "variety": "原油", + "tradeDate": "2026-02-27 20:44:43", + "openPrice": 74.42, + "closePrice": 75.13, + "highPrice": 75.3, + "lowPrice": 73.84, + "volume": 73608.72, + "changeRate": -0.97, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4240, + "variety": "白银", + "tradeDate": "2026-02-27 20:44:41", + "openPrice": 5810.32, + "closePrice": 5811.15, + "highPrice": 5812.29, + "lowPrice": 5809.95, + "volume": 63621.5, + "changeRate": -1.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4025, + "variety": "黄金", + "tradeDate": "2026-02-27 20:44:38", + "openPrice": 445.13, + "closePrice": 445.43, + "highPrice": 446.61, + "lowPrice": 444.06, + "volume": 101880.34, + "changeRate": -0.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3810, + "variety": "原油", + "tradeDate": "2026-02-27 20:18:32", + "openPrice": 74.61, + "closePrice": 75.3, + "highPrice": 76.16, + "lowPrice": 73.42, + "volume": 91725.84, + "changeRate": -2.96, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3595, + "variety": "白银", + "tradeDate": "2026-02-27 20:18:30", + "openPrice": 5896.78, + "closePrice": 5896.1, + "highPrice": 5897.01, + "lowPrice": 5895.97, + "volume": 20424.76, + "changeRate": -2.34, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3380, + "variety": "黄金", + "tradeDate": "2026-02-27 20:18:27", + "openPrice": 455.76, + "closePrice": 454.8, + "highPrice": 456.25, + "lowPrice": 453.53, + "volume": 92346.98, + "changeRate": -0.97, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3165, + "variety": "原油", + "tradeDate": "2026-02-27 20:09:57", + "openPrice": 77.17, + "closePrice": 77.54, + "highPrice": 77.75, + "lowPrice": 75.67, + "volume": 61165.79, + "changeRate": -1.38, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2950, + "variety": "白银", + "tradeDate": "2026-02-27 20:09:55", + "openPrice": 5871.02, + "closePrice": 5871.25, + "highPrice": 5871.78, + "lowPrice": 5870.92, + "volume": 48271.94, + "changeRate": -2.14, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2735, + "variety": "黄金", + "tradeDate": "2026-02-27 20:09:53", + "openPrice": 461.79, + "closePrice": 462, + "highPrice": 463.34, + "lowPrice": 460.33, + "volume": 61412.99, + "changeRate": -2.94, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2520, + "variety": "原油", + "tradeDate": "2026-02-27 20:02:20", + "openPrice": 78.15, + "closePrice": 78.04, + "highPrice": 79.6, + "lowPrice": 77.61, + "volume": 53378.58, + "changeRate": 0.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2305, + "variety": "白银", + "tradeDate": "2026-02-27 20:02:18", + "openPrice": 5804.58, + "closePrice": 5803.65, + "highPrice": 5805.5, + "lowPrice": 5802.85, + "volume": 60230.03, + "changeRate": 1.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2090, + "variety": "黄金", + "tradeDate": "2026-02-27 20:02:15", + "openPrice": 452.87, + "closePrice": 453.37, + "highPrice": 454.1, + "lowPrice": 452.38, + "volume": 75780.22, + "changeRate": -1.37, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1876, + "variety": "原油", + "tradeDate": "2026-02-27 15:22:09", + "openPrice": 73.79, + "closePrice": 74.64, + "highPrice": 75.15, + "lowPrice": 71.82, + "volume": 29342.79, + "changeRate": -2.22, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1812, + "variety": "白银", + "tradeDate": "2026-02-27 15:22:06", + "openPrice": 5650.98, + "closePrice": 5651.91, + "highPrice": 5652.81, + "lowPrice": 5649.7, + "volume": 18337.19, + "changeRate": 2.67, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1748, + "variety": "黄金", + "tradeDate": "2026-02-27 15:22:04", + "openPrice": 451.96, + "closePrice": 451.73, + "highPrice": 452.94, + "lowPrice": 450.91, + "volume": 49653.08, + "changeRate": 0.66, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1420, + "variety": "原油", + "tradeDate": "2026-02-27 11:23:02", + "openPrice": 80.38, + "closePrice": 80.66, + "highPrice": 82.64, + "lowPrice": 79.33, + "volume": 35023.09, + "changeRate": 0.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 991, + "variety": "白银", + "tradeDate": "2026-02-27 11:23:00", + "openPrice": 5850.76, + "closePrice": 5849.84, + "highPrice": 5852.27, + "lowPrice": 5849.22, + "volume": 83920.95, + "changeRate": 0.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 562, + "variety": "黄金", + "tradeDate": "2026-02-27 11:22:58", + "openPrice": 447.33, + "closePrice": 448.31, + "highPrice": 449.12, + "lowPrice": 445.37, + "volume": 34498.56, + "changeRate": 2.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 133, + "variety": "原油", + "tradeDate": "2026-02-27 11:17:46", + "openPrice": 76.46, + "closePrice": 77.4, + "highPrice": 79.19, + "lowPrice": 74.58, + "volume": 26609.44, + "changeRate": 0.99, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 69, + "variety": "白银", + "tradeDate": "2026-02-27 11:17:44", + "openPrice": 5883.08, + "closePrice": 5882.11, + "highPrice": 5884.75, + "lowPrice": 5881.42, + "volume": 17391.71, + "changeRate": -0.23, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 5, + "variety": "黄金", + "tradeDate": "2026-02-27 11:17:41", + "openPrice": 452.88, + "closePrice": 452.94, + "highPrice": 454.63, + "lowPrice": 451.7, + "volume": 69771.98, + "changeRate": 0.01, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28239, + "variety": "原油", + "tradeDate": "2026-02-27 00:36:22", + "openPrice": 82.68, + "closePrice": 83.27, + "highPrice": 84.37, + "lowPrice": 80.7, + "volume": 83389.96, + "changeRate": 2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27597, + "variety": "白银", + "tradeDate": "2026-02-27 00:36:19", + "openPrice": 5840.05, + "closePrice": 5840.97, + "highPrice": 5842.94, + "lowPrice": 5838.51, + "volume": 64016.52, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26955, + "variety": "黄金", + "tradeDate": "2026-02-27 00:36:17", + "openPrice": 460.73, + "closePrice": 460.56, + "highPrice": 461.82, + "lowPrice": 458.63, + "volume": 83638.07, + "changeRate": 2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26313, + "variety": "原油", + "tradeDate": "2026-02-27 00:30:03", + "openPrice": 85.02, + "closePrice": 84.62, + "highPrice": 86.77, + "lowPrice": 83.13, + "volume": 81883.09, + "changeRate": 0.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25671, + "variety": "白银", + "tradeDate": "2026-02-27 00:30:01", + "openPrice": 5839.38, + "closePrice": 5839.83, + "highPrice": 5840.36, + "lowPrice": 5838.73, + "volume": 69344.06, + "changeRate": -2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25029, + "variety": "黄金", + "tradeDate": "2026-02-27 00:29:59", + "openPrice": 461.95, + "closePrice": 460.96, + "highPrice": 463.57, + "lowPrice": 460.03, + "volume": 79032.8, + "changeRate": -1.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24387, + "variety": "原油", + "tradeDate": "2026-02-27 00:29:44", + "openPrice": 82.91, + "closePrice": 82.72, + "highPrice": 84.77, + "lowPrice": 81.2, + "volume": 97598.82, + "changeRate": -0.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23745, + "variety": "白银", + "tradeDate": "2026-02-27 00:29:42", + "openPrice": 5755.97, + "closePrice": 5755.13, + "highPrice": 5757.58, + "lowPrice": 5754.2, + "volume": 98378.53, + "changeRate": -2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23103, + "variety": "黄金", + "tradeDate": "2026-02-27 00:29:40", + "openPrice": 463.66, + "closePrice": 463.08, + "highPrice": 463.82, + "lowPrice": 461.45, + "volume": 74562.07, + "changeRate": -0.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22461, + "variety": "原油", + "tradeDate": "2026-02-27 00:28:14", + "openPrice": 84.36, + "closePrice": 85.21, + "highPrice": 86.9, + "lowPrice": 82.83, + "volume": 11147.57, + "changeRate": -2.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20535, + "variety": "原油", + "tradeDate": "2026-02-27 00:28:13", + "openPrice": 85.58, + "closePrice": 85.04, + "highPrice": 86.08, + "lowPrice": 84.42, + "volume": 29360.51, + "changeRate": -1.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21819, + "variety": "白银", + "tradeDate": "2026-02-27 00:28:12", + "openPrice": 5789.83, + "closePrice": 5789.18, + "highPrice": 5790.96, + "lowPrice": 5788.43, + "volume": 55803.91, + "changeRate": -1.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19893, + "variety": "白银", + "tradeDate": "2026-02-27 00:28:10", + "openPrice": 5860.88, + "closePrice": 5861.76, + "highPrice": 5863.28, + "lowPrice": 5859.64, + "volume": 36826.02, + "changeRate": 2.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21177, + "variety": "黄金", + "tradeDate": "2026-02-27 00:28:10", + "openPrice": 466.23, + "closePrice": 465.39, + "highPrice": 467.11, + "lowPrice": 464.18, + "volume": 99788.63, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19251, + "variety": "黄金", + "tradeDate": "2026-02-27 00:28:08", + "openPrice": 451.63, + "closePrice": 451.66, + "highPrice": 451.67, + "lowPrice": 450.42, + "volume": 30663.36, + "changeRate": -0.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18609, + "variety": "原油", + "tradeDate": "2026-02-27 00:27:55", + "openPrice": 82.57, + "closePrice": 82.89, + "highPrice": 83.35, + "lowPrice": 80.8, + "volume": 88309.36, + "changeRate": 0.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16683, + "variety": "原油", + "tradeDate": "2026-02-27 00:27:53", + "openPrice": 85.46, + "closePrice": 84.56, + "highPrice": 85.86, + "lowPrice": 82.75, + "volume": 28518.89, + "changeRate": -1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17967, + "variety": "白银", + "tradeDate": "2026-02-27 00:27:53", + "openPrice": 5678.87, + "closePrice": 5678.55, + "highPrice": 5678.94, + "lowPrice": 5676.74, + "volume": 67460.93, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16041, + "variety": "白银", + "tradeDate": "2026-02-27 00:27:51", + "openPrice": 5840.65, + "closePrice": 5840.62, + "highPrice": 5842.43, + "lowPrice": 5839.82, + "volume": 98144.47, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17325, + "variety": "黄金", + "tradeDate": "2026-02-27 00:27:51", + "openPrice": 453.5, + "closePrice": 453.61, + "highPrice": 455.55, + "lowPrice": 453.13, + "volume": 22125.78, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15399, + "variety": "黄金", + "tradeDate": "2026-02-27 00:27:49", + "openPrice": 467.29, + "closePrice": 466.93, + "highPrice": 468.91, + "lowPrice": 466.52, + "volume": 106031.31, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14756, + "variety": "原油", + "tradeDate": "2026-02-26 23:01:40", + "openPrice": 82.59, + "closePrice": 81.81, + "highPrice": 83.91, + "lowPrice": 80.34, + "volume": 84306.43, + "changeRate": -2.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14113, + "variety": "白银", + "tradeDate": "2026-02-26 23:01:38", + "openPrice": 5659.41, + "closePrice": 5660.16, + "highPrice": 5661.6, + "lowPrice": 5658.95, + "volume": 30848.49, + "changeRate": -0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13470, + "variety": "黄金", + "tradeDate": "2026-02-26 23:01:36", + "openPrice": 459.66, + "closePrice": 460.06, + "highPrice": 461.7, + "lowPrice": 459.2, + "volume": 40044.73, + "changeRate": -1.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12827, + "variety": "原油", + "tradeDate": "2026-02-26 22:54:39", + "openPrice": 80.94, + "closePrice": 80.7, + "highPrice": 82.55, + "lowPrice": 80.52, + "volume": 51004.01, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12184, + "variety": "白银", + "tradeDate": "2026-02-26 22:54:36", + "openPrice": 5707.05, + "closePrice": 5706.22, + "highPrice": 5707.3, + "lowPrice": 5704.85, + "volume": 14825.82, + "changeRate": -2.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11541, + "variety": "黄金", + "tradeDate": "2026-02-26 22:54:34", + "openPrice": 457.63, + "closePrice": 456.68, + "highPrice": 459.46, + "lowPrice": 455.29, + "volume": 46906.16, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10898, + "variety": "原油", + "tradeDate": "2026-02-26 22:54:05", + "openPrice": 80.68, + "closePrice": 80.66, + "highPrice": 82.09, + "lowPrice": 78.91, + "volume": 26712.14, + "changeRate": 2.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10255, + "variety": "白银", + "tradeDate": "2026-02-26 22:54:03", + "openPrice": 5886.52, + "closePrice": 5887.49, + "highPrice": 5888.3, + "lowPrice": 5884.92, + "volume": 84513.61, + "changeRate": 1.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9612, + "variety": "黄金", + "tradeDate": "2026-02-26 22:54:00", + "openPrice": 462.86, + "closePrice": 463.47, + "highPrice": 464.85, + "lowPrice": 461.83, + "volume": 42080.48, + "changeRate": 2.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8969, + "variety": "原油", + "tradeDate": "2026-02-26 22:44:28", + "openPrice": 78.49, + "closePrice": 77.94, + "highPrice": 79.46, + "lowPrice": 76.62, + "volume": 65535.19, + "changeRate": -1.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8754, + "variety": "白银", + "tradeDate": "2026-02-26 22:44:25", + "openPrice": 5834.47, + "closePrice": 5833.66, + "highPrice": 5834.94, + "lowPrice": 5831.83, + "volume": 86322.18, + "changeRate": 2.28, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8539, + "variety": "黄金", + "tradeDate": "2026-02-26 22:44:23", + "openPrice": 456.05, + "closePrice": 456.19, + "highPrice": 456.24, + "lowPrice": 455.78, + "volume": 93330.96, + "changeRate": 0.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8324, + "variety": "原油", + "tradeDate": "2026-02-26 21:55:34", + "openPrice": 77.88, + "closePrice": 78.27, + "highPrice": 79.98, + "lowPrice": 76.7, + "volume": 99328.79, + "changeRate": 0.9, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8109, + "variety": "白银", + "tradeDate": "2026-02-26 21:55:32", + "openPrice": 5755.26, + "closePrice": 5755.14, + "highPrice": 5755.46, + "lowPrice": 5754.98, + "volume": 17256.01, + "changeRate": 2.79, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7894, + "variety": "黄金", + "tradeDate": "2026-02-26 21:55:29", + "openPrice": 458.86, + "closePrice": 459.56, + "highPrice": 461.44, + "lowPrice": 458.12, + "volume": 15046.03, + "changeRate": -0.62, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7679, + "variety": "原油", + "tradeDate": "2026-02-26 21:07:31", + "openPrice": 74.47, + "closePrice": 74.98, + "highPrice": 75.31, + "lowPrice": 73.64, + "volume": 94392.84, + "changeRate": -2.04, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7464, + "variety": "白银", + "tradeDate": "2026-02-26 21:07:28", + "openPrice": 5930.24, + "closePrice": 5931.16, + "highPrice": 5931.6, + "lowPrice": 5929.48, + "volume": 71101.6, + "changeRate": 1.48, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7249, + "variety": "黄金", + "tradeDate": "2026-02-26 21:07:26", + "openPrice": 449.81, + "closePrice": 449.55, + "highPrice": 451.66, + "lowPrice": 449.17, + "volume": 20657.89, + "changeRate": 2.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7034, + "variety": "原油", + "tradeDate": "2026-02-26 21:01:12", + "openPrice": 79.63, + "closePrice": 79.26, + "highPrice": 80.9, + "lowPrice": 78.07, + "volume": 15688.24, + "changeRate": 1.75, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6819, + "variety": "白银", + "tradeDate": "2026-02-26 21:01:10", + "openPrice": 5661.51, + "closePrice": 5660.56, + "highPrice": 5662.87, + "lowPrice": 5660.42, + "volume": 44038.53, + "changeRate": -1.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6604, + "variety": "黄金", + "tradeDate": "2026-02-26 21:01:08", + "openPrice": 448.2, + "closePrice": 447.81, + "highPrice": 448.28, + "lowPrice": 447.31, + "volume": 31358.13, + "changeRate": 0.81, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6389, + "variety": "原油", + "tradeDate": "2026-02-26 21:00:34", + "openPrice": 75.8, + "closePrice": 76.11, + "highPrice": 78.02, + "lowPrice": 75.56, + "volume": 101884.18, + "changeRate": -2.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6174, + "variety": "白银", + "tradeDate": "2026-02-26 21:00:32", + "openPrice": 5816.41, + "closePrice": 5815.42, + "highPrice": 5816.86, + "lowPrice": 5814.48, + "volume": 33355.2, + "changeRate": -1.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5959, + "variety": "黄金", + "tradeDate": "2026-02-26 21:00:29", + "openPrice": 447.09, + "closePrice": 448.05, + "highPrice": 449.73, + "lowPrice": 446.52, + "volume": 65947.39, + "changeRate": 2.86, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5744, + "variety": "原油", + "tradeDate": "2026-02-26 20:58:41", + "openPrice": 80.27, + "closePrice": 79.4, + "highPrice": 80.77, + "lowPrice": 78.12, + "volume": 62199.82, + "changeRate": -0.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5529, + "variety": "白银", + "tradeDate": "2026-02-26 20:58:39", + "openPrice": 5680.17, + "closePrice": 5681.01, + "highPrice": 5682.54, + "lowPrice": 5678.18, + "volume": 72340.78, + "changeRate": 0.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5314, + "variety": "黄金", + "tradeDate": "2026-02-26 20:58:36", + "openPrice": 442.76, + "closePrice": 442.74, + "highPrice": 444.75, + "lowPrice": 441.27, + "volume": 96289.92, + "changeRate": -2.14, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5099, + "variety": "原油", + "tradeDate": "2026-02-26 20:45:17", + "openPrice": 74.88, + "closePrice": 75.23, + "highPrice": 75.39, + "lowPrice": 73.77, + "volume": 28305.63, + "changeRate": 1.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4884, + "variety": "白银", + "tradeDate": "2026-02-26 20:45:15", + "openPrice": 5862.61, + "closePrice": 5863.48, + "highPrice": 5864.03, + "lowPrice": 5861.62, + "volume": 106900.55, + "changeRate": -1.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4669, + "variety": "黄金", + "tradeDate": "2026-02-26 20:45:13", + "openPrice": 450.46, + "closePrice": 449.79, + "highPrice": 451.24, + "lowPrice": 448.53, + "volume": 40291.16, + "changeRate": -2.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4454, + "variety": "原油", + "tradeDate": "2026-02-26 20:44:43", + "openPrice": 76.99, + "closePrice": 77.48, + "highPrice": 77.53, + "lowPrice": 75.62, + "volume": 46006.57, + "changeRate": -0.05, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4239, + "variety": "白银", + "tradeDate": "2026-02-26 20:44:41", + "openPrice": 5675.63, + "closePrice": 5675.68, + "highPrice": 5675.95, + "lowPrice": 5675.27, + "volume": 58860.48, + "changeRate": -1.99, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4024, + "variety": "黄金", + "tradeDate": "2026-02-26 20:44:38", + "openPrice": 445.31, + "closePrice": 445.16, + "highPrice": 446.28, + "lowPrice": 444.12, + "volume": 88291.67, + "changeRate": -2.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3809, + "variety": "原油", + "tradeDate": "2026-02-26 20:18:32", + "openPrice": 78.54, + "closePrice": 78.05, + "highPrice": 79.37, + "lowPrice": 77.56, + "volume": 40426.66, + "changeRate": 0.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3594, + "variety": "白银", + "tradeDate": "2026-02-26 20:18:30", + "openPrice": 5858.6, + "closePrice": 5859.08, + "highPrice": 5861, + "lowPrice": 5857.19, + "volume": 95434.14, + "changeRate": 1.74, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3379, + "variety": "黄金", + "tradeDate": "2026-02-26 20:18:27", + "openPrice": 462.87, + "closePrice": 462.02, + "highPrice": 463.82, + "lowPrice": 461.02, + "volume": 70713.7, + "changeRate": 2.55, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3164, + "variety": "原油", + "tradeDate": "2026-02-26 20:09:57", + "openPrice": 77.55, + "closePrice": 76.86, + "highPrice": 77.76, + "lowPrice": 75.92, + "volume": 65570.49, + "changeRate": -2.83, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2949, + "variety": "白银", + "tradeDate": "2026-02-26 20:09:55", + "openPrice": 5903.13, + "closePrice": 5902.54, + "highPrice": 5904.58, + "lowPrice": 5901.42, + "volume": 43150.92, + "changeRate": 2.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2734, + "variety": "黄金", + "tradeDate": "2026-02-26 20:09:53", + "openPrice": 456.22, + "closePrice": 456.89, + "highPrice": 457.65, + "lowPrice": 454.54, + "volume": 29178.42, + "changeRate": 2.79, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2519, + "variety": "原油", + "tradeDate": "2026-02-26 20:02:20", + "openPrice": 78.84, + "closePrice": 78.22, + "highPrice": 79.45, + "lowPrice": 76.76, + "volume": 30907.98, + "changeRate": -2.41, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2304, + "variety": "白银", + "tradeDate": "2026-02-26 20:02:18", + "openPrice": 5772.05, + "closePrice": 5771.52, + "highPrice": 5772.66, + "lowPrice": 5770.9, + "volume": 45628.15, + "changeRate": 0.01, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2089, + "variety": "黄金", + "tradeDate": "2026-02-26 20:02:15", + "openPrice": 444.45, + "closePrice": 444.05, + "highPrice": 444.52, + "lowPrice": 442.35, + "volume": 26735.14, + "changeRate": -0.41, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1875, + "variety": "原油", + "tradeDate": "2026-02-26 15:22:09", + "openPrice": 75.68, + "closePrice": 76.64, + "highPrice": 77.84, + "lowPrice": 74.07, + "volume": 23814.5, + "changeRate": 1.63, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1811, + "variety": "白银", + "tradeDate": "2026-02-26 15:22:06", + "openPrice": 5746.13, + "closePrice": 5746.1, + "highPrice": 5747.77, + "lowPrice": 5744.31, + "volume": 14979.96, + "changeRate": 2.25, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1747, + "variety": "黄金", + "tradeDate": "2026-02-26 15:22:04", + "openPrice": 447.95, + "closePrice": 448.11, + "highPrice": 448.66, + "lowPrice": 445.98, + "volume": 21642.73, + "changeRate": 0.32, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1419, + "variety": "原油", + "tradeDate": "2026-02-26 11:23:02", + "openPrice": 79.43, + "closePrice": 79.89, + "highPrice": 81.61, + "lowPrice": 78.96, + "volume": 38774.25, + "changeRate": 2.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 990, + "variety": "白银", + "tradeDate": "2026-02-26 11:23:00", + "openPrice": 5779.54, + "closePrice": 5778.7, + "highPrice": 5780.3, + "lowPrice": 5777.1, + "volume": 29802.01, + "changeRate": 0.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 561, + "variety": "黄金", + "tradeDate": "2026-02-26 11:22:58", + "openPrice": 456.43, + "closePrice": 457.28, + "highPrice": 458.7, + "lowPrice": 454.76, + "volume": 85581.78, + "changeRate": -0.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 132, + "variety": "原油", + "tradeDate": "2026-02-26 11:17:46", + "openPrice": 75.02, + "closePrice": 74.96, + "highPrice": 76.81, + "lowPrice": 73.17, + "volume": 100167.34, + "changeRate": -0.91, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 68, + "variety": "白银", + "tradeDate": "2026-02-26 11:17:44", + "openPrice": 5806.09, + "closePrice": 5805.78, + "highPrice": 5807.42, + "lowPrice": 5803.99, + "volume": 93363.8, + "changeRate": 0.94, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 4, + "variety": "黄金", + "tradeDate": "2026-02-26 11:17:41", + "openPrice": 457.99, + "closePrice": 458.58, + "highPrice": 458.88, + "lowPrice": 457.47, + "volume": 101347.95, + "changeRate": -2.11, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28238, + "variety": "原油", + "tradeDate": "2026-02-26 00:36:22", + "openPrice": 82.44, + "closePrice": 82.93, + "highPrice": 84.1, + "lowPrice": 81.21, + "volume": 37264.2, + "changeRate": -1.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27596, + "variety": "白银", + "tradeDate": "2026-02-26 00:36:19", + "openPrice": 5911.18, + "closePrice": 5910.68, + "highPrice": 5912.45, + "lowPrice": 5910.07, + "volume": 44053.87, + "changeRate": 1.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26954, + "variety": "黄金", + "tradeDate": "2026-02-26 00:36:17", + "openPrice": 449.91, + "closePrice": 450.15, + "highPrice": 451.6, + "lowPrice": 449.38, + "volume": 90373.92, + "changeRate": 2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26312, + "variety": "原油", + "tradeDate": "2026-02-26 00:30:03", + "openPrice": 81.06, + "closePrice": 82.05, + "highPrice": 83.23, + "lowPrice": 80.72, + "volume": 53836.95, + "changeRate": 1.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25670, + "variety": "白银", + "tradeDate": "2026-02-26 00:30:01", + "openPrice": 5708.23, + "closePrice": 5709.02, + "highPrice": 5709.78, + "lowPrice": 5706.47, + "volume": 75422.11, + "changeRate": -2.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25028, + "variety": "黄金", + "tradeDate": "2026-02-26 00:29:59", + "openPrice": 467.56, + "closePrice": 466.87, + "highPrice": 468.09, + "lowPrice": 465.96, + "volume": 73974.24, + "changeRate": -0.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24386, + "variety": "原油", + "tradeDate": "2026-02-26 00:29:44", + "openPrice": 80.79, + "closePrice": 81.12, + "highPrice": 81.21, + "lowPrice": 79.94, + "volume": 42171, + "changeRate": -2.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23744, + "variety": "白银", + "tradeDate": "2026-02-26 00:29:42", + "openPrice": 5863.27, + "closePrice": 5862.88, + "highPrice": 5864.02, + "lowPrice": 5862.36, + "volume": 83512.52, + "changeRate": -0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23102, + "variety": "黄金", + "tradeDate": "2026-02-26 00:29:40", + "openPrice": 464.76, + "closePrice": 465.23, + "highPrice": 465.38, + "lowPrice": 463.64, + "volume": 55306.57, + "changeRate": -2.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22460, + "variety": "原油", + "tradeDate": "2026-02-26 00:28:14", + "openPrice": 81.56, + "closePrice": 81.88, + "highPrice": 83.26, + "lowPrice": 80.61, + "volume": 41126.78, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20534, + "variety": "原油", + "tradeDate": "2026-02-26 00:28:13", + "openPrice": 85.95, + "closePrice": 85.35, + "highPrice": 87.5, + "lowPrice": 83.89, + "volume": 87746.09, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21818, + "variety": "白银", + "tradeDate": "2026-02-26 00:28:12", + "openPrice": 5841.51, + "closePrice": 5841.28, + "highPrice": 5842.23, + "lowPrice": 5840.93, + "volume": 66075.82, + "changeRate": 2.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19892, + "variety": "白银", + "tradeDate": "2026-02-26 00:28:10", + "openPrice": 5768.81, + "closePrice": 5767.93, + "highPrice": 5769.46, + "lowPrice": 5767.08, + "volume": 27530.51, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21176, + "variety": "黄金", + "tradeDate": "2026-02-26 00:28:10", + "openPrice": 460.81, + "closePrice": 460.57, + "highPrice": 461.09, + "lowPrice": 460.31, + "volume": 68491.27, + "changeRate": 0.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19250, + "variety": "黄金", + "tradeDate": "2026-02-26 00:28:08", + "openPrice": 449.39, + "closePrice": 450.08, + "highPrice": 450.67, + "lowPrice": 449.01, + "volume": 64252.47, + "changeRate": -0.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18608, + "variety": "原油", + "tradeDate": "2026-02-26 00:27:55", + "openPrice": 80.6, + "closePrice": 80.83, + "highPrice": 81.03, + "lowPrice": 78.96, + "volume": 80086.2, + "changeRate": -1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16682, + "variety": "原油", + "tradeDate": "2026-02-26 00:27:53", + "openPrice": 84.38, + "closePrice": 85.24, + "highPrice": 85.52, + "lowPrice": 83.07, + "volume": 71479.55, + "changeRate": -2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17966, + "variety": "白银", + "tradeDate": "2026-02-26 00:27:53", + "openPrice": 5684.68, + "closePrice": 5684.61, + "highPrice": 5686.04, + "lowPrice": 5683.7, + "volume": 102894.13, + "changeRate": -1.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16040, + "variety": "白银", + "tradeDate": "2026-02-26 00:27:51", + "openPrice": 5901.19, + "closePrice": 5900.96, + "highPrice": 5901.57, + "lowPrice": 5899.59, + "volume": 45482.27, + "changeRate": 1.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17324, + "variety": "黄金", + "tradeDate": "2026-02-26 00:27:51", + "openPrice": 457.18, + "closePrice": 457.13, + "highPrice": 458.78, + "lowPrice": 455.37, + "volume": 89241.24, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15398, + "variety": "黄金", + "tradeDate": "2026-02-26 00:27:49", + "openPrice": 458.48, + "closePrice": 459.03, + "highPrice": 461, + "lowPrice": 456.79, + "volume": 39371.85, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14755, + "variety": "原油", + "tradeDate": "2026-02-25 23:01:40", + "openPrice": 82.4, + "closePrice": 83.34, + "highPrice": 83.59, + "lowPrice": 81.89, + "volume": 27049.38, + "changeRate": -2.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14112, + "variety": "白银", + "tradeDate": "2026-02-25 23:01:38", + "openPrice": 5801.31, + "closePrice": 5800.88, + "highPrice": 5802.66, + "lowPrice": 5799.23, + "volume": 92596.19, + "changeRate": -2.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13469, + "variety": "黄金", + "tradeDate": "2026-02-25 23:01:36", + "openPrice": 455.32, + "closePrice": 454.73, + "highPrice": 456.74, + "lowPrice": 454.05, + "volume": 73276.47, + "changeRate": 1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12826, + "variety": "原油", + "tradeDate": "2026-02-25 22:54:39", + "openPrice": 82.79, + "closePrice": 83.55, + "highPrice": 85.51, + "lowPrice": 80.83, + "volume": 21502.58, + "changeRate": -2.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12183, + "variety": "白银", + "tradeDate": "2026-02-25 22:54:36", + "openPrice": 5839.57, + "closePrice": 5839.88, + "highPrice": 5840.45, + "lowPrice": 5839.35, + "volume": 29084.93, + "changeRate": 2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11540, + "variety": "黄金", + "tradeDate": "2026-02-25 22:54:34", + "openPrice": 448.53, + "closePrice": 448.55, + "highPrice": 448.66, + "lowPrice": 447.59, + "volume": 52121.49, + "changeRate": 2.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10897, + "variety": "原油", + "tradeDate": "2026-02-25 22:54:05", + "openPrice": 83.01, + "closePrice": 82.7, + "highPrice": 84.82, + "lowPrice": 80.85, + "volume": 61521.55, + "changeRate": -0.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10254, + "variety": "白银", + "tradeDate": "2026-02-25 22:54:03", + "openPrice": 5891.06, + "closePrice": 5891.6, + "highPrice": 5892.25, + "lowPrice": 5890.55, + "volume": 30673.22, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9611, + "variety": "黄金", + "tradeDate": "2026-02-25 22:54:00", + "openPrice": 451.08, + "closePrice": 450.84, + "highPrice": 452.4, + "lowPrice": 450.47, + "volume": 94855.62, + "changeRate": -0.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8968, + "variety": "原油", + "tradeDate": "2026-02-25 22:44:28", + "openPrice": 77.23, + "closePrice": 78.17, + "highPrice": 79.17, + "lowPrice": 76.38, + "volume": 30542.53, + "changeRate": -0.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8753, + "variety": "白银", + "tradeDate": "2026-02-25 22:44:25", + "openPrice": 5653.36, + "closePrice": 5653.92, + "highPrice": 5654.03, + "lowPrice": 5652.36, + "volume": 20236.55, + "changeRate": -0.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8538, + "variety": "黄金", + "tradeDate": "2026-02-25 22:44:23", + "openPrice": 461.53, + "closePrice": 461.15, + "highPrice": 462.14, + "lowPrice": 460.93, + "volume": 81155.46, + "changeRate": -0.41, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8323, + "variety": "原油", + "tradeDate": "2026-02-25 21:55:34", + "openPrice": 79.45, + "closePrice": 78.87, + "highPrice": 79.92, + "lowPrice": 77.94, + "volume": 58649.88, + "changeRate": 0.29, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8108, + "variety": "白银", + "tradeDate": "2026-02-25 21:55:32", + "openPrice": 5902.28, + "closePrice": 5901.72, + "highPrice": 5902.77, + "lowPrice": 5901.38, + "volume": 22223.02, + "changeRate": 2.69, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7893, + "variety": "黄金", + "tradeDate": "2026-02-25 21:55:29", + "openPrice": 460.38, + "closePrice": 459.66, + "highPrice": 461.81, + "lowPrice": 458.64, + "volume": 30225.06, + "changeRate": -0.73, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7678, + "variety": "原油", + "tradeDate": "2026-02-25 21:07:31", + "openPrice": 77.78, + "closePrice": 77.65, + "highPrice": 78.88, + "lowPrice": 75.69, + "volume": 75765.76, + "changeRate": -2.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7463, + "variety": "白银", + "tradeDate": "2026-02-25 21:07:28", + "openPrice": 5885.51, + "closePrice": 5884.51, + "highPrice": 5886.24, + "lowPrice": 5884.27, + "volume": 19207.96, + "changeRate": 2.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7248, + "variety": "黄金", + "tradeDate": "2026-02-25 21:07:26", + "openPrice": 447.5, + "closePrice": 446.66, + "highPrice": 449.11, + "lowPrice": 444.86, + "volume": 82041.22, + "changeRate": 1.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7033, + "variety": "原油", + "tradeDate": "2026-02-25 21:01:12", + "openPrice": 74, + "closePrice": 74.64, + "highPrice": 75.29, + "lowPrice": 73.15, + "volume": 16557.29, + "changeRate": -2.93, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6818, + "variety": "白银", + "tradeDate": "2026-02-25 21:01:10", + "openPrice": 5760.22, + "closePrice": 5760.28, + "highPrice": 5761.11, + "lowPrice": 5758.47, + "volume": 98285.47, + "changeRate": 1.45, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6603, + "variety": "黄金", + "tradeDate": "2026-02-25 21:01:08", + "openPrice": 453.42, + "closePrice": 453.63, + "highPrice": 454.06, + "lowPrice": 452.07, + "volume": 23785.91, + "changeRate": 1.44, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6388, + "variety": "原油", + "tradeDate": "2026-02-25 21:00:34", + "openPrice": 73.8, + "closePrice": 74.72, + "highPrice": 75.26, + "lowPrice": 71.92, + "volume": 93722.3, + "changeRate": 1.61, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6173, + "variety": "白银", + "tradeDate": "2026-02-25 21:00:32", + "openPrice": 5701.89, + "closePrice": 5702.65, + "highPrice": 5702.93, + "lowPrice": 5701.13, + "volume": 107257.09, + "changeRate": -1.82, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5958, + "variety": "黄金", + "tradeDate": "2026-02-25 21:00:29", + "openPrice": 456.16, + "closePrice": 455.71, + "highPrice": 456.65, + "lowPrice": 454.73, + "volume": 10821.91, + "changeRate": 0.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5743, + "variety": "原油", + "tradeDate": "2026-02-25 20:58:41", + "openPrice": 76.1, + "closePrice": 76.63, + "highPrice": 78.46, + "lowPrice": 75.37, + "volume": 49665.12, + "changeRate": -2.02, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5528, + "variety": "白银", + "tradeDate": "2026-02-25 20:58:39", + "openPrice": 5764.33, + "closePrice": 5764.89, + "highPrice": 5766.37, + "lowPrice": 5762.82, + "volume": 39270.03, + "changeRate": -2.31, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5313, + "variety": "黄金", + "tradeDate": "2026-02-25 20:58:36", + "openPrice": 453.75, + "closePrice": 453.68, + "highPrice": 453.97, + "lowPrice": 452.95, + "volume": 76497.19, + "changeRate": 2.88, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5098, + "variety": "原油", + "tradeDate": "2026-02-25 20:45:17", + "openPrice": 75.63, + "closePrice": 75.46, + "highPrice": 76.34, + "lowPrice": 74.37, + "volume": 34391.56, + "changeRate": -0.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4883, + "variety": "白银", + "tradeDate": "2026-02-25 20:45:15", + "openPrice": 5922.95, + "closePrice": 5923.59, + "highPrice": 5924.76, + "lowPrice": 5922.53, + "volume": 47961.59, + "changeRate": -2.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4668, + "variety": "黄金", + "tradeDate": "2026-02-25 20:45:13", + "openPrice": 459.02, + "closePrice": 459.98, + "highPrice": 461.67, + "lowPrice": 458.77, + "volume": 29626.22, + "changeRate": 0.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4453, + "variety": "原油", + "tradeDate": "2026-02-25 20:44:43", + "openPrice": 78.33, + "closePrice": 79.2, + "highPrice": 79.92, + "lowPrice": 77.42, + "volume": 92350.77, + "changeRate": -0.47, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4238, + "variety": "白银", + "tradeDate": "2026-02-25 20:44:41", + "openPrice": 5819.95, + "closePrice": 5819.03, + "highPrice": 5819.96, + "lowPrice": 5817.65, + "volume": 54833.81, + "changeRate": 0.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4023, + "variety": "黄金", + "tradeDate": "2026-02-25 20:44:38", + "openPrice": 461.7, + "closePrice": 461.93, + "highPrice": 462.76, + "lowPrice": 459.92, + "volume": 37355.01, + "changeRate": -0.42, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3808, + "variety": "原油", + "tradeDate": "2026-02-25 20:18:32", + "openPrice": 78.62, + "closePrice": 79.22, + "highPrice": 80.95, + "lowPrice": 78.06, + "volume": 78454.28, + "changeRate": -2.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3593, + "variety": "白银", + "tradeDate": "2026-02-25 20:18:30", + "openPrice": 5827.25, + "closePrice": 5828.16, + "highPrice": 5830.09, + "lowPrice": 5826.44, + "volume": 101855.33, + "changeRate": 2.99, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3378, + "variety": "黄金", + "tradeDate": "2026-02-25 20:18:27", + "openPrice": 454.92, + "closePrice": 455.36, + "highPrice": 457.19, + "lowPrice": 453.96, + "volume": 30188.39, + "changeRate": 0.78, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3163, + "variety": "原油", + "tradeDate": "2026-02-25 20:09:57", + "openPrice": 77.3, + "closePrice": 77.29, + "highPrice": 78.69, + "lowPrice": 76.95, + "volume": 45926.42, + "changeRate": 0.16, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2948, + "variety": "白银", + "tradeDate": "2026-02-25 20:09:55", + "openPrice": 5918.6, + "closePrice": 5918.42, + "highPrice": 5920.56, + "lowPrice": 5916.95, + "volume": 55866.23, + "changeRate": -0.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2733, + "variety": "黄金", + "tradeDate": "2026-02-25 20:09:53", + "openPrice": 454.52, + "closePrice": 455.03, + "highPrice": 455.68, + "lowPrice": 452.81, + "volume": 40746.18, + "changeRate": -2.74, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2518, + "variety": "原油", + "tradeDate": "2026-02-25 20:02:20", + "openPrice": 75.15, + "closePrice": 74.97, + "highPrice": 76.94, + "lowPrice": 73.43, + "volume": 43364.6, + "changeRate": -0.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2303, + "variety": "白银", + "tradeDate": "2026-02-25 20:02:18", + "openPrice": 5852, + "closePrice": 5852.57, + "highPrice": 5854.39, + "lowPrice": 5851.12, + "volume": 101478.63, + "changeRate": -0.69, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2088, + "variety": "黄金", + "tradeDate": "2026-02-25 20:02:15", + "openPrice": 458.43, + "closePrice": 457.85, + "highPrice": 459.51, + "lowPrice": 457.35, + "volume": 46998.97, + "changeRate": 2.16, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1874, + "variety": "原油", + "tradeDate": "2026-02-25 15:22:09", + "openPrice": 77.75, + "closePrice": 77.2, + "highPrice": 77.84, + "lowPrice": 75.54, + "volume": 99589.22, + "changeRate": -1.1, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1810, + "variety": "白银", + "tradeDate": "2026-02-25 15:22:06", + "openPrice": 5880.83, + "closePrice": 5881.71, + "highPrice": 5883.6, + "lowPrice": 5879.95, + "volume": 14427.82, + "changeRate": -2.68, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1746, + "variety": "黄金", + "tradeDate": "2026-02-25 15:22:04", + "openPrice": 441.5, + "closePrice": 441.25, + "highPrice": 441.77, + "lowPrice": 440.14, + "volume": 58171.4, + "changeRate": 0.64, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1418, + "variety": "原油", + "tradeDate": "2026-02-25 11:23:02", + "openPrice": 80.31, + "closePrice": 80.47, + "highPrice": 81.18, + "lowPrice": 78.81, + "volume": 66303.61, + "changeRate": 2.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 989, + "variety": "白银", + "tradeDate": "2026-02-25 11:23:00", + "openPrice": 5928.94, + "closePrice": 5929.08, + "highPrice": 5929.23, + "lowPrice": 5927.39, + "volume": 18384.55, + "changeRate": 1.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 560, + "variety": "黄金", + "tradeDate": "2026-02-25 11:22:58", + "openPrice": 457.6, + "closePrice": 458.21, + "highPrice": 458.61, + "lowPrice": 457.3, + "volume": 30041.29, + "changeRate": 0.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 131, + "variety": "原油", + "tradeDate": "2026-02-25 11:17:46", + "openPrice": 76.96, + "closePrice": 76.12, + "highPrice": 77.64, + "lowPrice": 74.74, + "volume": 13440.93, + "changeRate": 1.56, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 67, + "variety": "白银", + "tradeDate": "2026-02-25 11:17:44", + "openPrice": 5877.49, + "closePrice": 5877.83, + "highPrice": 5879.77, + "lowPrice": 5875.99, + "volume": 65568.3, + "changeRate": -1.71, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 3, + "variety": "黄金", + "tradeDate": "2026-02-25 11:17:41", + "openPrice": 449.09, + "closePrice": 449.85, + "highPrice": 450.38, + "lowPrice": 448.25, + "volume": 32578, + "changeRate": -0.32, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28237, + "variety": "原油", + "tradeDate": "2026-02-25 00:36:22", + "openPrice": 84.75, + "closePrice": 85.55, + "highPrice": 86.46, + "lowPrice": 83.43, + "volume": 86157.89, + "changeRate": -1.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27595, + "variety": "白银", + "tradeDate": "2026-02-25 00:36:19", + "openPrice": 5671.5, + "closePrice": 5672, + "highPrice": 5673.61, + "lowPrice": 5670.68, + "volume": 82463.64, + "changeRate": 0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26953, + "variety": "黄金", + "tradeDate": "2026-02-25 00:36:17", + "openPrice": 459.81, + "closePrice": 460.47, + "highPrice": 462.42, + "lowPrice": 458.29, + "volume": 87133.23, + "changeRate": 1.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26311, + "variety": "原油", + "tradeDate": "2026-02-25 00:30:03", + "openPrice": 83.41, + "closePrice": 82.47, + "highPrice": 84.45, + "lowPrice": 81.1, + "volume": 46834.46, + "changeRate": -1.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25669, + "variety": "白银", + "tradeDate": "2026-02-25 00:30:01", + "openPrice": 5716.27, + "closePrice": 5716.22, + "highPrice": 5716.31, + "lowPrice": 5715.05, + "volume": 65568, + "changeRate": -1.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25027, + "variety": "黄金", + "tradeDate": "2026-02-25 00:29:59", + "openPrice": 453.2, + "closePrice": 452.42, + "highPrice": 454.62, + "lowPrice": 451.68, + "volume": 53844.3, + "changeRate": -0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24385, + "variety": "原油", + "tradeDate": "2026-02-25 00:29:44", + "openPrice": 81.86, + "closePrice": 81.89, + "highPrice": 83.54, + "lowPrice": 81.31, + "volume": 75956.55, + "changeRate": -1.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23743, + "variety": "白银", + "tradeDate": "2026-02-25 00:29:42", + "openPrice": 5818.63, + "closePrice": 5819.48, + "highPrice": 5821.24, + "lowPrice": 5817.57, + "volume": 33089.63, + "changeRate": -1.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23101, + "variety": "黄金", + "tradeDate": "2026-02-25 00:29:40", + "openPrice": 463.87, + "closePrice": 463.64, + "highPrice": 465.04, + "lowPrice": 462.07, + "volume": 98484.59, + "changeRate": -2.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22459, + "variety": "原油", + "tradeDate": "2026-02-25 00:28:14", + "openPrice": 83.79, + "closePrice": 82.9, + "highPrice": 84.97, + "lowPrice": 82.72, + "volume": 30613.51, + "changeRate": 0.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20533, + "variety": "原油", + "tradeDate": "2026-02-25 00:28:13", + "openPrice": 84.32, + "closePrice": 83.85, + "highPrice": 85.98, + "lowPrice": 81.95, + "volume": 34796.54, + "changeRate": 2.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21817, + "variety": "白银", + "tradeDate": "2026-02-25 00:28:12", + "openPrice": 5766.47, + "closePrice": 5766.17, + "highPrice": 5766.53, + "lowPrice": 5765.55, + "volume": 94990.09, + "changeRate": 2.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19891, + "variety": "白银", + "tradeDate": "2026-02-25 00:28:10", + "openPrice": 5928.08, + "closePrice": 5928.2, + "highPrice": 5929.01, + "lowPrice": 5927.91, + "volume": 100058.2, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21175, + "variety": "黄金", + "tradeDate": "2026-02-25 00:28:10", + "openPrice": 457.78, + "closePrice": 457.88, + "highPrice": 458.86, + "lowPrice": 457.34, + "volume": 40054.17, + "changeRate": -0.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19249, + "variety": "黄金", + "tradeDate": "2026-02-25 00:28:08", + "openPrice": 451.4, + "closePrice": 450.42, + "highPrice": 451.48, + "lowPrice": 449.17, + "volume": 108326.58, + "changeRate": 1.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18607, + "variety": "原油", + "tradeDate": "2026-02-25 00:27:55", + "openPrice": 85.43, + "closePrice": 85.18, + "highPrice": 86.93, + "lowPrice": 84.65, + "volume": 82825.26, + "changeRate": -0.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16681, + "variety": "原油", + "tradeDate": "2026-02-25 00:27:53", + "openPrice": 79.89, + "closePrice": 80.88, + "highPrice": 82.69, + "lowPrice": 78.37, + "volume": 25518.13, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17965, + "variety": "白银", + "tradeDate": "2026-02-25 00:27:53", + "openPrice": 5933.88, + "closePrice": 5933.92, + "highPrice": 5933.96, + "lowPrice": 5932.28, + "volume": 62363.82, + "changeRate": 2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16039, + "variety": "白银", + "tradeDate": "2026-02-25 00:27:51", + "openPrice": 5723.16, + "closePrice": 5723.48, + "highPrice": 5723.89, + "lowPrice": 5722.42, + "volume": 56193.29, + "changeRate": 1.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17323, + "variety": "黄金", + "tradeDate": "2026-02-25 00:27:51", + "openPrice": 464.02, + "closePrice": 464.37, + "highPrice": 465.56, + "lowPrice": 462.23, + "volume": 96111.05, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15397, + "variety": "黄金", + "tradeDate": "2026-02-25 00:27:49", + "openPrice": 463.37, + "closePrice": 462.83, + "highPrice": 465.13, + "lowPrice": 460.87, + "volume": 81236.52, + "changeRate": 0.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14754, + "variety": "原油", + "tradeDate": "2026-02-24 23:01:40", + "openPrice": 81.79, + "closePrice": 82.61, + "highPrice": 83.9, + "lowPrice": 80.83, + "volume": 55908.08, + "changeRate": -2.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14111, + "variety": "白银", + "tradeDate": "2026-02-24 23:01:38", + "openPrice": 5924.5, + "closePrice": 5924.34, + "highPrice": 5924.96, + "lowPrice": 5922.58, + "volume": 26878.17, + "changeRate": -2.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13468, + "variety": "黄金", + "tradeDate": "2026-02-24 23:01:36", + "openPrice": 462.1, + "closePrice": 461.47, + "highPrice": 462.68, + "lowPrice": 460.5, + "volume": 21060.85, + "changeRate": 2.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12825, + "variety": "原油", + "tradeDate": "2026-02-24 22:54:39", + "openPrice": 82.32, + "closePrice": 81.69, + "highPrice": 83.41, + "lowPrice": 80.2, + "volume": 16433.03, + "changeRate": 1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12182, + "variety": "白银", + "tradeDate": "2026-02-24 22:54:36", + "openPrice": 5892.96, + "closePrice": 5892.07, + "highPrice": 5894.02, + "lowPrice": 5891.91, + "volume": 12025.03, + "changeRate": -1.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11539, + "variety": "黄金", + "tradeDate": "2026-02-24 22:54:34", + "openPrice": 461.74, + "closePrice": 461.37, + "highPrice": 463.23, + "lowPrice": 459.61, + "volume": 42784.22, + "changeRate": 0.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10896, + "variety": "原油", + "tradeDate": "2026-02-24 22:54:05", + "openPrice": 84.47, + "closePrice": 85.45, + "highPrice": 86.75, + "lowPrice": 82.89, + "volume": 24046.91, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10253, + "variety": "白银", + "tradeDate": "2026-02-24 22:54:03", + "openPrice": 5948.48, + "closePrice": 5947.74, + "highPrice": 5948.76, + "lowPrice": 5947.46, + "volume": 53274.27, + "changeRate": -2.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9610, + "variety": "黄金", + "tradeDate": "2026-02-24 22:54:00", + "openPrice": 450.15, + "closePrice": 450.87, + "highPrice": 451.7, + "lowPrice": 449.35, + "volume": 80760.83, + "changeRate": -2.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8967, + "variety": "原油", + "tradeDate": "2026-02-24 22:44:28", + "openPrice": 78.35, + "closePrice": 78.45, + "highPrice": 78.84, + "lowPrice": 77.51, + "volume": 28925.47, + "changeRate": 0.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8752, + "variety": "白银", + "tradeDate": "2026-02-24 22:44:25", + "openPrice": 5875.71, + "closePrice": 5876.04, + "highPrice": 5876.29, + "lowPrice": 5875.46, + "volume": 27264.5, + "changeRate": 2.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8537, + "variety": "黄金", + "tradeDate": "2026-02-24 22:44:23", + "openPrice": 444.75, + "closePrice": 445.13, + "highPrice": 445.4, + "lowPrice": 444.1, + "volume": 31614.51, + "changeRate": 1.89, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8322, + "variety": "原油", + "tradeDate": "2026-02-24 21:55:34", + "openPrice": 76.03, + "closePrice": 75.04, + "highPrice": 76.82, + "lowPrice": 74.32, + "volume": 106033.27, + "changeRate": 0.93, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8107, + "variety": "白银", + "tradeDate": "2026-02-24 21:55:32", + "openPrice": 5834.65, + "closePrice": 5834.74, + "highPrice": 5836.4, + "lowPrice": 5834.45, + "volume": 59192.92, + "changeRate": -2.91, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7892, + "variety": "黄金", + "tradeDate": "2026-02-24 21:55:29", + "openPrice": 448.24, + "closePrice": 447.29, + "highPrice": 449.21, + "lowPrice": 445.9, + "volume": 70868.28, + "changeRate": 1.1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7677, + "variety": "原油", + "tradeDate": "2026-02-24 21:07:31", + "openPrice": 76.92, + "closePrice": 77.08, + "highPrice": 78.93, + "lowPrice": 76.85, + "volume": 32495.62, + "changeRate": -1.25, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7462, + "variety": "白银", + "tradeDate": "2026-02-24 21:07:28", + "openPrice": 5772.49, + "closePrice": 5773.26, + "highPrice": 5773.98, + "lowPrice": 5770.71, + "volume": 96191.82, + "changeRate": 2.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7247, + "variety": "黄金", + "tradeDate": "2026-02-24 21:07:26", + "openPrice": 456.39, + "closePrice": 456.13, + "highPrice": 457.69, + "lowPrice": 455.25, + "volume": 56151.94, + "changeRate": -1.73, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7032, + "variety": "原油", + "tradeDate": "2026-02-24 21:01:12", + "openPrice": 75.73, + "closePrice": 75.85, + "highPrice": 77.05, + "lowPrice": 73.94, + "volume": 31428.28, + "changeRate": 2.56, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6817, + "variety": "白银", + "tradeDate": "2026-02-24 21:01:10", + "openPrice": 5924.85, + "closePrice": 5925.16, + "highPrice": 5926.74, + "lowPrice": 5923.91, + "volume": 16538.1, + "changeRate": -0.98, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6602, + "variety": "黄金", + "tradeDate": "2026-02-24 21:01:08", + "openPrice": 447.19, + "closePrice": 446.71, + "highPrice": 448.88, + "lowPrice": 444.81, + "volume": 73198.45, + "changeRate": -3, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6387, + "variety": "原油", + "tradeDate": "2026-02-24 21:00:34", + "openPrice": 76.81, + "closePrice": 75.95, + "highPrice": 77.4, + "lowPrice": 75, + "volume": 54243.37, + "changeRate": -2.12, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6172, + "variety": "白银", + "tradeDate": "2026-02-24 21:00:32", + "openPrice": 5893.09, + "closePrice": 5893.59, + "highPrice": 5893.74, + "lowPrice": 5892.45, + "volume": 29672.38, + "changeRate": -0.1, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5957, + "variety": "黄金", + "tradeDate": "2026-02-24 21:00:29", + "openPrice": 445.34, + "closePrice": 444.79, + "highPrice": 446.61, + "lowPrice": 443.9, + "volume": 65908.02, + "changeRate": 1.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5742, + "variety": "原油", + "tradeDate": "2026-02-24 20:58:41", + "openPrice": 79.68, + "closePrice": 78.85, + "highPrice": 80.21, + "lowPrice": 77.16, + "volume": 86037.04, + "changeRate": 1.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5527, + "variety": "白银", + "tradeDate": "2026-02-24 20:58:39", + "openPrice": 5709.08, + "closePrice": 5709.99, + "highPrice": 5711.55, + "lowPrice": 5707.7, + "volume": 75090.4, + "changeRate": -1.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5312, + "variety": "黄金", + "tradeDate": "2026-02-24 20:58:36", + "openPrice": 443.48, + "closePrice": 443.7, + "highPrice": 444.47, + "lowPrice": 442.21, + "volume": 85161.33, + "changeRate": 0.92, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5097, + "variety": "原油", + "tradeDate": "2026-02-24 20:45:17", + "openPrice": 78.83, + "closePrice": 78.68, + "highPrice": 80.81, + "lowPrice": 77.39, + "volume": 105660.12, + "changeRate": -2.87, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4882, + "variety": "白银", + "tradeDate": "2026-02-24 20:45:15", + "openPrice": 5830.47, + "closePrice": 5830.42, + "highPrice": 5830.94, + "lowPrice": 5828.57, + "volume": 39124.98, + "changeRate": 1.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4667, + "variety": "黄金", + "tradeDate": "2026-02-24 20:45:13", + "openPrice": 447.76, + "closePrice": 446.98, + "highPrice": 449.36, + "lowPrice": 445.44, + "volume": 109652.38, + "changeRate": -0.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4452, + "variety": "原油", + "tradeDate": "2026-02-24 20:44:43", + "openPrice": 75.35, + "closePrice": 76.02, + "highPrice": 77.31, + "lowPrice": 74.33, + "volume": 101399.15, + "changeRate": -1.57, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4237, + "variety": "白银", + "tradeDate": "2026-02-24 20:44:41", + "openPrice": 5820.99, + "closePrice": 5821.25, + "highPrice": 5822.7, + "lowPrice": 5820.14, + "volume": 12350.21, + "changeRate": -1.05, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4022, + "variety": "黄金", + "tradeDate": "2026-02-24 20:44:38", + "openPrice": 444.8, + "closePrice": 445.41, + "highPrice": 446.65, + "lowPrice": 443.8, + "volume": 92346.28, + "changeRate": 2.7, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3807, + "variety": "原油", + "tradeDate": "2026-02-24 20:18:32", + "openPrice": 77.49, + "closePrice": 76.77, + "highPrice": 79.36, + "lowPrice": 74.98, + "volume": 15735.17, + "changeRate": 2.65, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3592, + "variety": "白银", + "tradeDate": "2026-02-24 20:18:30", + "openPrice": 5881.05, + "closePrice": 5880.1, + "highPrice": 5881.74, + "lowPrice": 5878.94, + "volume": 18516.61, + "changeRate": 1.56, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3377, + "variety": "黄金", + "tradeDate": "2026-02-24 20:18:27", + "openPrice": 458.17, + "closePrice": 457.58, + "highPrice": 460.04, + "lowPrice": 457.22, + "volume": 31867.73, + "changeRate": -0.38, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3162, + "variety": "原油", + "tradeDate": "2026-02-24 20:09:57", + "openPrice": 78.93, + "closePrice": 78.74, + "highPrice": 79.15, + "lowPrice": 78.02, + "volume": 30606.39, + "changeRate": -0.44, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2947, + "variety": "白银", + "tradeDate": "2026-02-24 20:09:55", + "openPrice": 5698.47, + "closePrice": 5699.17, + "highPrice": 5699.34, + "lowPrice": 5697.07, + "volume": 57770.39, + "changeRate": -0.33, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2732, + "variety": "黄金", + "tradeDate": "2026-02-24 20:09:53", + "openPrice": 454, + "closePrice": 454.02, + "highPrice": 454.53, + "lowPrice": 453.5, + "volume": 11999.6, + "changeRate": 0.95, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2517, + "variety": "原油", + "tradeDate": "2026-02-24 20:02:20", + "openPrice": 78.61, + "closePrice": 79.04, + "highPrice": 80.16, + "lowPrice": 77.41, + "volume": 52898.16, + "changeRate": -2.04, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2302, + "variety": "白银", + "tradeDate": "2026-02-24 20:02:18", + "openPrice": 5746.25, + "closePrice": 5747.15, + "highPrice": 5747.3, + "lowPrice": 5745.77, + "volume": 107379.11, + "changeRate": -2.37, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2087, + "variety": "黄金", + "tradeDate": "2026-02-24 20:02:15", + "openPrice": 458.91, + "closePrice": 458.93, + "highPrice": 460.88, + "lowPrice": 458.53, + "volume": 66701.59, + "changeRate": -1.14, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1873, + "variety": "原油", + "tradeDate": "2026-02-24 15:22:09", + "openPrice": 74.18, + "closePrice": 73.44, + "highPrice": 75.68, + "lowPrice": 71.6, + "volume": 51936.23, + "changeRate": 1.87, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1809, + "variety": "白银", + "tradeDate": "2026-02-24 15:22:06", + "openPrice": 5685.54, + "closePrice": 5686.05, + "highPrice": 5687.56, + "lowPrice": 5685.18, + "volume": 68440.94, + "changeRate": -0.09, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1745, + "variety": "黄金", + "tradeDate": "2026-02-24 15:22:04", + "openPrice": 454.11, + "closePrice": 453.72, + "highPrice": 454.25, + "lowPrice": 452.31, + "volume": 94289.83, + "changeRate": -0.23, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1417, + "variety": "原油", + "tradeDate": "2026-02-24 11:23:02", + "openPrice": 77.98, + "closePrice": 78.51, + "highPrice": 78.8, + "lowPrice": 77.97, + "volume": 76640.3, + "changeRate": 0.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 988, + "variety": "白银", + "tradeDate": "2026-02-24 11:23:00", + "openPrice": 5694.96, + "closePrice": 5694.76, + "highPrice": 5696.77, + "lowPrice": 5694.75, + "volume": 36311.22, + "changeRate": 1.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 559, + "variety": "黄金", + "tradeDate": "2026-02-24 11:22:58", + "openPrice": 457.18, + "closePrice": 457.13, + "highPrice": 459.03, + "lowPrice": 455.4, + "volume": 102649.55, + "changeRate": 2.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 130, + "variety": "原油", + "tradeDate": "2026-02-24 11:17:46", + "openPrice": 77.46, + "closePrice": 76.72, + "highPrice": 77.73, + "lowPrice": 76.51, + "volume": 16390.75, + "changeRate": -0.34, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 66, + "variety": "白银", + "tradeDate": "2026-02-24 11:17:44", + "openPrice": 5743.52, + "closePrice": 5743.31, + "highPrice": 5744.14, + "lowPrice": 5741.72, + "volume": 10141.12, + "changeRate": -0.68, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 2, + "variety": "黄金", + "tradeDate": "2026-02-24 11:17:41", + "openPrice": 445.97, + "closePrice": 446.57, + "highPrice": 448.22, + "lowPrice": 444.74, + "volume": 88488.03, + "changeRate": 0.56, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28236, + "variety": "原油", + "tradeDate": "2026-02-24 00:36:22", + "openPrice": 83.96, + "closePrice": 83.98, + "highPrice": 84.89, + "lowPrice": 82.63, + "volume": 90662.01, + "changeRate": 0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27594, + "variety": "白银", + "tradeDate": "2026-02-24 00:36:19", + "openPrice": 5681.49, + "closePrice": 5680.83, + "highPrice": 5681.86, + "lowPrice": 5679.52, + "volume": 87994.59, + "changeRate": -0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26952, + "variety": "黄金", + "tradeDate": "2026-02-24 00:36:17", + "openPrice": 451.23, + "closePrice": 450.54, + "highPrice": 451.9, + "lowPrice": 450.48, + "volume": 40536.2, + "changeRate": 1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26310, + "variety": "原油", + "tradeDate": "2026-02-24 00:30:03", + "openPrice": 83.83, + "closePrice": 84.08, + "highPrice": 85.51, + "lowPrice": 82.57, + "volume": 11740.39, + "changeRate": 0.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25668, + "variety": "白银", + "tradeDate": "2026-02-24 00:30:01", + "openPrice": 5736.46, + "closePrice": 5737.12, + "highPrice": 5738.87, + "lowPrice": 5735.21, + "volume": 11783.82, + "changeRate": -0.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25026, + "variety": "黄金", + "tradeDate": "2026-02-24 00:29:59", + "openPrice": 460.26, + "closePrice": 460.45, + "highPrice": 462.15, + "lowPrice": 459.53, + "volume": 65904.99, + "changeRate": -2.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24384, + "variety": "原油", + "tradeDate": "2026-02-24 00:29:44", + "openPrice": 82.4, + "closePrice": 82.86, + "highPrice": 83.79, + "lowPrice": 82.09, + "volume": 67114.79, + "changeRate": 1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23742, + "variety": "白银", + "tradeDate": "2026-02-24 00:29:42", + "openPrice": 5669.9, + "closePrice": 5668.95, + "highPrice": 5671.47, + "lowPrice": 5667.76, + "volume": 11890.32, + "changeRate": -2.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23100, + "variety": "黄金", + "tradeDate": "2026-02-24 00:29:40", + "openPrice": 451.05, + "closePrice": 450.75, + "highPrice": 452.95, + "lowPrice": 449.48, + "volume": 54984.67, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22458, + "variety": "原油", + "tradeDate": "2026-02-24 00:28:14", + "openPrice": 83.7, + "closePrice": 83.79, + "highPrice": 84.32, + "lowPrice": 81.77, + "volume": 72364.82, + "changeRate": -0.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20532, + "variety": "原油", + "tradeDate": "2026-02-24 00:28:13", + "openPrice": 81.51, + "closePrice": 81.56, + "highPrice": 81.7, + "lowPrice": 80.6, + "volume": 99116.77, + "changeRate": -1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21816, + "variety": "白银", + "tradeDate": "2026-02-24 00:28:12", + "openPrice": 5676.28, + "closePrice": 5675.55, + "highPrice": 5677.44, + "lowPrice": 5673.58, + "volume": 74968.39, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19890, + "variety": "白银", + "tradeDate": "2026-02-24 00:28:10", + "openPrice": 5748.58, + "closePrice": 5748.1, + "highPrice": 5749.82, + "lowPrice": 5748.05, + "volume": 79227.28, + "changeRate": -2.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21174, + "variety": "黄金", + "tradeDate": "2026-02-24 00:28:10", + "openPrice": 454.53, + "closePrice": 455.19, + "highPrice": 457.09, + "lowPrice": 453.33, + "volume": 38498.91, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19248, + "variety": "黄金", + "tradeDate": "2026-02-24 00:28:08", + "openPrice": 460.49, + "closePrice": 461.28, + "highPrice": 462, + "lowPrice": 458.54, + "volume": 20185.94, + "changeRate": 2.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18606, + "variety": "原油", + "tradeDate": "2026-02-24 00:27:55", + "openPrice": 84.22, + "closePrice": 84.42, + "highPrice": 86.31, + "lowPrice": 82.58, + "volume": 83360.47, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16680, + "variety": "原油", + "tradeDate": "2026-02-24 00:27:53", + "openPrice": 81.65, + "closePrice": 81.11, + "highPrice": 83.63, + "lowPrice": 79.43, + "volume": 72100.32, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17964, + "variety": "白银", + "tradeDate": "2026-02-24 00:27:53", + "openPrice": 5791.46, + "closePrice": 5790.92, + "highPrice": 5791.98, + "lowPrice": 5790.36, + "volume": 91019.19, + "changeRate": -2.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16038, + "variety": "白银", + "tradeDate": "2026-02-24 00:27:51", + "openPrice": 5706.67, + "closePrice": 5706.86, + "highPrice": 5708.28, + "lowPrice": 5705.9, + "volume": 27421.21, + "changeRate": 2.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17322, + "variety": "黄金", + "tradeDate": "2026-02-24 00:27:51", + "openPrice": 466.56, + "closePrice": 465.69, + "highPrice": 466.77, + "lowPrice": 464.69, + "volume": 64227.34, + "changeRate": -2.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15396, + "variety": "黄金", + "tradeDate": "2026-02-24 00:27:49", + "openPrice": 454.58, + "closePrice": 454.38, + "highPrice": 455.38, + "lowPrice": 452.5, + "volume": 55466.86, + "changeRate": 0.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14753, + "variety": "原油", + "tradeDate": "2026-02-23 23:01:40", + "openPrice": 82.69, + "closePrice": 83.41, + "highPrice": 83.71, + "lowPrice": 80.77, + "volume": 47670.78, + "changeRate": -0.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14110, + "variety": "白银", + "tradeDate": "2026-02-23 23:01:38", + "openPrice": 5951.9, + "closePrice": 5951.05, + "highPrice": 5952.84, + "lowPrice": 5950.75, + "volume": 17419.43, + "changeRate": 1.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13467, + "variety": "黄金", + "tradeDate": "2026-02-23 23:01:36", + "openPrice": 451.74, + "closePrice": 450.9, + "highPrice": 451.9, + "lowPrice": 449.34, + "volume": 13255.08, + "changeRate": 2.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12824, + "variety": "原油", + "tradeDate": "2026-02-23 22:54:39", + "openPrice": 84.09, + "closePrice": 84.42, + "highPrice": 84.89, + "lowPrice": 83.01, + "volume": 39286.23, + "changeRate": -1.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12181, + "variety": "白银", + "tradeDate": "2026-02-23 22:54:36", + "openPrice": 5906.94, + "closePrice": 5906.13, + "highPrice": 5907.95, + "lowPrice": 5905.08, + "volume": 13779.14, + "changeRate": 2.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11538, + "variety": "黄金", + "tradeDate": "2026-02-23 22:54:34", + "openPrice": 463.92, + "closePrice": 463.52, + "highPrice": 465.59, + "lowPrice": 461.56, + "volume": 86906.79, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10895, + "variety": "原油", + "tradeDate": "2026-02-23 22:54:05", + "openPrice": 83.36, + "closePrice": 84.05, + "highPrice": 86.04, + "lowPrice": 83.13, + "volume": 101255.89, + "changeRate": 0.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10252, + "variety": "白银", + "tradeDate": "2026-02-23 22:54:03", + "openPrice": 5892.17, + "closePrice": 5892.3, + "highPrice": 5892.52, + "lowPrice": 5890.25, + "volume": 44015.35, + "changeRate": -1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9609, + "variety": "黄金", + "tradeDate": "2026-02-23 22:54:00", + "openPrice": 450.97, + "closePrice": 450.45, + "highPrice": 451.35, + "lowPrice": 448.68, + "volume": 58275.63, + "changeRate": 2.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8966, + "variety": "原油", + "tradeDate": "2026-02-23 22:44:28", + "openPrice": 74.23, + "closePrice": 74.81, + "highPrice": 75.11, + "lowPrice": 72.92, + "volume": 70798.42, + "changeRate": 2.07, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8751, + "variety": "白银", + "tradeDate": "2026-02-23 22:44:25", + "openPrice": 5852.74, + "closePrice": 5852.19, + "highPrice": 5853.99, + "lowPrice": 5850.2, + "volume": 78787.52, + "changeRate": -1.49, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8536, + "variety": "黄金", + "tradeDate": "2026-02-23 22:44:23", + "openPrice": 458.59, + "closePrice": 457.72, + "highPrice": 459.52, + "lowPrice": 456.68, + "volume": 106296.24, + "changeRate": -1.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8321, + "variety": "原油", + "tradeDate": "2026-02-23 21:55:34", + "openPrice": 78.14, + "closePrice": 78.58, + "highPrice": 78.99, + "lowPrice": 77.37, + "volume": 70253.23, + "changeRate": 1.72, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8106, + "variety": "白银", + "tradeDate": "2026-02-23 21:55:32", + "openPrice": 5837.65, + "closePrice": 5838.4, + "highPrice": 5840.05, + "lowPrice": 5836.84, + "volume": 78218.23, + "changeRate": 1.55, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7891, + "variety": "黄金", + "tradeDate": "2026-02-23 21:55:29", + "openPrice": 443.62, + "closePrice": 442.67, + "highPrice": 444.48, + "lowPrice": 441.33, + "volume": 92242.2, + "changeRate": -1.55, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7676, + "variety": "原油", + "tradeDate": "2026-02-23 21:07:31", + "openPrice": 75.33, + "closePrice": 75.92, + "highPrice": 77.42, + "lowPrice": 74.29, + "volume": 107416.36, + "changeRate": 2.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7461, + "variety": "白银", + "tradeDate": "2026-02-23 21:07:28", + "openPrice": 5735.05, + "closePrice": 5734.16, + "highPrice": 5735.63, + "lowPrice": 5732.85, + "volume": 24166.94, + "changeRate": 0.07, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7246, + "variety": "黄金", + "tradeDate": "2026-02-23 21:07:26", + "openPrice": 451.81, + "closePrice": 452.08, + "highPrice": 452.34, + "lowPrice": 449.86, + "volume": 41169.71, + "changeRate": 0.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7031, + "variety": "原油", + "tradeDate": "2026-02-23 21:01:12", + "openPrice": 77.45, + "closePrice": 78.35, + "highPrice": 80.2, + "lowPrice": 75.96, + "volume": 99765.78, + "changeRate": 2.11, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6816, + "variety": "白银", + "tradeDate": "2026-02-23 21:01:10", + "openPrice": 5677.16, + "closePrice": 5678.02, + "highPrice": 5679.08, + "lowPrice": 5676.02, + "volume": 93731.82, + "changeRate": -0.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6601, + "variety": "黄金", + "tradeDate": "2026-02-23 21:01:08", + "openPrice": 451.83, + "closePrice": 452.78, + "highPrice": 454.62, + "lowPrice": 451.46, + "volume": 19947.49, + "changeRate": -2.22, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6386, + "variety": "原油", + "tradeDate": "2026-02-23 21:00:34", + "openPrice": 75.15, + "closePrice": 75.32, + "highPrice": 77.23, + "lowPrice": 73.72, + "volume": 19794.9, + "changeRate": -0.51, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6171, + "variety": "白银", + "tradeDate": "2026-02-23 21:00:32", + "openPrice": 5913.68, + "closePrice": 5914, + "highPrice": 5914.47, + "lowPrice": 5912.81, + "volume": 31542.75, + "changeRate": -0.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5956, + "variety": "黄金", + "tradeDate": "2026-02-23 21:00:29", + "openPrice": 456.1, + "closePrice": 455.43, + "highPrice": 456.71, + "lowPrice": 455.13, + "volume": 17051.84, + "changeRate": -0.64, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5741, + "variety": "原油", + "tradeDate": "2026-02-23 20:58:41", + "openPrice": 76.08, + "closePrice": 76.33, + "highPrice": 77.21, + "lowPrice": 74.28, + "volume": 52548.57, + "changeRate": 2.77, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5526, + "variety": "白银", + "tradeDate": "2026-02-23 20:58:39", + "openPrice": 5710.35, + "closePrice": 5709.81, + "highPrice": 5710.99, + "lowPrice": 5708.89, + "volume": 18763.73, + "changeRate": -0.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5311, + "variety": "黄金", + "tradeDate": "2026-02-23 20:58:36", + "openPrice": 457.35, + "closePrice": 456.83, + "highPrice": 457.38, + "lowPrice": 456.79, + "volume": 105093.61, + "changeRate": -1.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5096, + "variety": "原油", + "tradeDate": "2026-02-23 20:45:17", + "openPrice": 75.78, + "closePrice": 74.81, + "highPrice": 76.14, + "lowPrice": 73.9, + "volume": 109189.17, + "changeRate": -2.52, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4881, + "variety": "白银", + "tradeDate": "2026-02-23 20:45:15", + "openPrice": 5813.6, + "closePrice": 5813.94, + "highPrice": 5814.27, + "lowPrice": 5813.36, + "volume": 14086.52, + "changeRate": -0.02, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4666, + "variety": "黄金", + "tradeDate": "2026-02-23 20:45:13", + "openPrice": 442.92, + "closePrice": 443.47, + "highPrice": 445.11, + "lowPrice": 441.4, + "volume": 14307.03, + "changeRate": -0.36, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4451, + "variety": "原油", + "tradeDate": "2026-02-23 20:44:43", + "openPrice": 76.2, + "closePrice": 76.23, + "highPrice": 78.09, + "lowPrice": 74.88, + "volume": 100879.19, + "changeRate": -0.43, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4236, + "variety": "白银", + "tradeDate": "2026-02-23 20:44:41", + "openPrice": 5739.22, + "closePrice": 5738.77, + "highPrice": 5740.82, + "lowPrice": 5738.09, + "volume": 78541.88, + "changeRate": -2.33, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4021, + "variety": "黄金", + "tradeDate": "2026-02-23 20:44:38", + "openPrice": 444.79, + "closePrice": 444.86, + "highPrice": 446.71, + "lowPrice": 443.05, + "volume": 82007.01, + "changeRate": 0.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3806, + "variety": "原油", + "tradeDate": "2026-02-23 20:18:32", + "openPrice": 77.39, + "closePrice": 77.85, + "highPrice": 78.6, + "lowPrice": 76.03, + "volume": 30676.83, + "changeRate": 0.91, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3591, + "variety": "白银", + "tradeDate": "2026-02-23 20:18:30", + "openPrice": 5763.9, + "closePrice": 5764.34, + "highPrice": 5765.7, + "lowPrice": 5763.43, + "volume": 88242.27, + "changeRate": 1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3376, + "variety": "黄金", + "tradeDate": "2026-02-23 20:18:27", + "openPrice": 446.71, + "closePrice": 446.27, + "highPrice": 447.61, + "lowPrice": 444.32, + "volume": 102467.98, + "changeRate": 2.43, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3161, + "variety": "原油", + "tradeDate": "2026-02-23 20:09:57", + "openPrice": 78.67, + "closePrice": 79.22, + "highPrice": 79.9, + "lowPrice": 77.56, + "volume": 105853.01, + "changeRate": -1.31, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2946, + "variety": "白银", + "tradeDate": "2026-02-23 20:09:55", + "openPrice": 5678.86, + "closePrice": 5677.98, + "highPrice": 5680.44, + "lowPrice": 5676.86, + "volume": 51369.97, + "changeRate": 2.75, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2731, + "variety": "黄金", + "tradeDate": "2026-02-23 20:09:53", + "openPrice": 457.28, + "closePrice": 458.09, + "highPrice": 458.8, + "lowPrice": 456.23, + "volume": 50274.82, + "changeRate": 2.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2516, + "variety": "原油", + "tradeDate": "2026-02-23 20:02:20", + "openPrice": 80.08, + "closePrice": 79.4, + "highPrice": 81.79, + "lowPrice": 77.51, + "volume": 31496.92, + "changeRate": 1.48, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2301, + "variety": "白银", + "tradeDate": "2026-02-23 20:02:18", + "openPrice": 5827.13, + "closePrice": 5827.84, + "highPrice": 5828.23, + "lowPrice": 5825.4, + "volume": 97825.82, + "changeRate": -1.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2086, + "variety": "黄金", + "tradeDate": "2026-02-23 20:02:15", + "openPrice": 445.51, + "closePrice": 446.42, + "highPrice": 447.1, + "lowPrice": 443.56, + "volume": 61133.46, + "changeRate": 0.44, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1872, + "variety": "原油", + "tradeDate": "2026-02-23 15:22:09", + "openPrice": 73.63, + "closePrice": 74.22, + "highPrice": 75.35, + "lowPrice": 73.59, + "volume": 27354.14, + "changeRate": 2.26, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1808, + "variety": "白银", + "tradeDate": "2026-02-23 15:22:06", + "openPrice": 5790.42, + "closePrice": 5790.9, + "highPrice": 5792.25, + "lowPrice": 5788.76, + "volume": 75319.26, + "changeRate": -0.2, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1744, + "variety": "黄金", + "tradeDate": "2026-02-23 15:22:04", + "openPrice": 458.22, + "closePrice": 458.56, + "highPrice": 458.63, + "lowPrice": 457.32, + "volume": 33204.13, + "changeRate": 0.45, + "createTime": "2026-05-21 07:22:11", + "source": "金投网" + }, + { + "id": 1416, + "variety": "原油", + "tradeDate": "2026-02-23 11:23:02", + "openPrice": 80.53, + "closePrice": 79.78, + "highPrice": 81.17, + "lowPrice": 78.81, + "volume": 94355.79, + "changeRate": -0.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 987, + "variety": "白银", + "tradeDate": "2026-02-23 11:23:00", + "openPrice": 5660.46, + "closePrice": 5660, + "highPrice": 5661.46, + "lowPrice": 5658.51, + "volume": 14466.34, + "changeRate": -1.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 558, + "variety": "黄金", + "tradeDate": "2026-02-23 11:22:58", + "openPrice": 452.2, + "closePrice": 452.94, + "highPrice": 454.65, + "lowPrice": 451.22, + "volume": 95269.59, + "changeRate": 0.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 129, + "variety": "原油", + "tradeDate": "2026-02-23 11:17:46", + "openPrice": 76.73, + "closePrice": 76.08, + "highPrice": 77.99, + "lowPrice": 75.44, + "volume": 87080.34, + "changeRate": -2.04, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 65, + "variety": "白银", + "tradeDate": "2026-02-23 11:17:44", + "openPrice": 5832.75, + "closePrice": 5831.92, + "highPrice": 5833.96, + "lowPrice": 5830.21, + "volume": 95949.83, + "changeRate": -2.01, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 1, + "variety": "黄金", + "tradeDate": "2026-02-23 11:17:41", + "openPrice": 448.8, + "closePrice": 448.24, + "highPrice": 449.46, + "lowPrice": 447.36, + "volume": 75619.33, + "changeRate": 2.72, + "createTime": "2026-05-21 03:17:48", + "source": "金投网" + }, + { + "id": 28235, + "variety": "原油", + "tradeDate": "2026-02-23 00:36:22", + "openPrice": 82.22, + "closePrice": 81.31, + "highPrice": 83.39, + "lowPrice": 80.66, + "volume": 36004.86, + "changeRate": 1.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27593, + "variety": "白银", + "tradeDate": "2026-02-23 00:36:19", + "openPrice": 5806.65, + "closePrice": 5806.17, + "highPrice": 5808.3, + "lowPrice": 5804.63, + "volume": 47085.72, + "changeRate": 0.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26951, + "variety": "黄金", + "tradeDate": "2026-02-23 00:36:17", + "openPrice": 459.75, + "closePrice": 459.39, + "highPrice": 460.76, + "lowPrice": 458.35, + "volume": 74084.12, + "changeRate": -1.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26309, + "variety": "原油", + "tradeDate": "2026-02-23 00:30:03", + "openPrice": 81.52, + "closePrice": 81.29, + "highPrice": 81.99, + "lowPrice": 80.05, + "volume": 90221.46, + "changeRate": -0.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25667, + "variety": "白银", + "tradeDate": "2026-02-23 00:30:01", + "openPrice": 5827.55, + "closePrice": 5827.13, + "highPrice": 5829.02, + "lowPrice": 5827.08, + "volume": 60891.24, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25025, + "variety": "黄金", + "tradeDate": "2026-02-23 00:29:59", + "openPrice": 454.57, + "closePrice": 454.78, + "highPrice": 456.03, + "lowPrice": 454.15, + "volume": 77110.52, + "changeRate": 0.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24383, + "variety": "原油", + "tradeDate": "2026-02-23 00:29:44", + "openPrice": 82.72, + "closePrice": 82.37, + "highPrice": 83.47, + "lowPrice": 81.64, + "volume": 33003.83, + "changeRate": 1.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23741, + "variety": "白银", + "tradeDate": "2026-02-23 00:29:42", + "openPrice": 5935.86, + "closePrice": 5936.74, + "highPrice": 5938.23, + "lowPrice": 5934.48, + "volume": 93491.75, + "changeRate": -1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23099, + "variety": "黄金", + "tradeDate": "2026-02-23 00:29:40", + "openPrice": 447.73, + "closePrice": 448.5, + "highPrice": 450.08, + "lowPrice": 447.23, + "volume": 15094.69, + "changeRate": -1.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22457, + "variety": "原油", + "tradeDate": "2026-02-23 00:28:14", + "openPrice": 84.85, + "closePrice": 83.87, + "highPrice": 86.4, + "lowPrice": 83.54, + "volume": 40751.42, + "changeRate": 1.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20531, + "variety": "原油", + "tradeDate": "2026-02-23 00:28:13", + "openPrice": 81.64, + "closePrice": 81.95, + "highPrice": 83.92, + "lowPrice": 80.27, + "volume": 48927.91, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21815, + "variety": "白银", + "tradeDate": "2026-02-23 00:28:12", + "openPrice": 5777.5, + "closePrice": 5777.21, + "highPrice": 5778.93, + "lowPrice": 5776.66, + "volume": 109851.46, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19889, + "variety": "白银", + "tradeDate": "2026-02-23 00:28:10", + "openPrice": 5875.08, + "closePrice": 5875.57, + "highPrice": 5875.99, + "lowPrice": 5873.23, + "volume": 14116.82, + "changeRate": 0.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21173, + "variety": "黄金", + "tradeDate": "2026-02-23 00:28:10", + "openPrice": 460.84, + "closePrice": 460.06, + "highPrice": 461.2, + "lowPrice": 459.17, + "volume": 11734.17, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19247, + "variety": "黄金", + "tradeDate": "2026-02-23 00:28:08", + "openPrice": 455.33, + "closePrice": 456.28, + "highPrice": 456.63, + "lowPrice": 453.62, + "volume": 96497.65, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18605, + "variety": "原油", + "tradeDate": "2026-02-23 00:27:55", + "openPrice": 84.77, + "closePrice": 84.19, + "highPrice": 84.94, + "lowPrice": 82.66, + "volume": 77736.26, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16679, + "variety": "原油", + "tradeDate": "2026-02-23 00:27:53", + "openPrice": 83.58, + "closePrice": 84, + "highPrice": 85.67, + "lowPrice": 83.21, + "volume": 109236.96, + "changeRate": 1.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17963, + "variety": "白银", + "tradeDate": "2026-02-23 00:27:53", + "openPrice": 5853.78, + "closePrice": 5853.71, + "highPrice": 5855.77, + "lowPrice": 5853.27, + "volume": 22679.87, + "changeRate": 0.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16037, + "variety": "白银", + "tradeDate": "2026-02-23 00:27:51", + "openPrice": 5774.55, + "closePrice": 5774.95, + "highPrice": 5775.59, + "lowPrice": 5773.77, + "volume": 93306.17, + "changeRate": 0.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17321, + "variety": "黄金", + "tradeDate": "2026-02-23 00:27:51", + "openPrice": 451.34, + "closePrice": 451.55, + "highPrice": 453.03, + "lowPrice": 449.38, + "volume": 70519.68, + "changeRate": 2.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15395, + "variety": "黄金", + "tradeDate": "2026-02-23 00:27:49", + "openPrice": 451.75, + "closePrice": 451.21, + "highPrice": 452.73, + "lowPrice": 449.25, + "volume": 82461.22, + "changeRate": -1.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14752, + "variety": "原油", + "tradeDate": "2026-02-20 23:01:40", + "openPrice": 82.06, + "closePrice": 82.05, + "highPrice": 82.78, + "lowPrice": 80.5, + "volume": 51865.05, + "changeRate": -1.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14109, + "variety": "白银", + "tradeDate": "2026-02-20 23:01:38", + "openPrice": 5810.61, + "closePrice": 5810.17, + "highPrice": 5811.39, + "lowPrice": 5809.65, + "volume": 28391.6, + "changeRate": -0.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13466, + "variety": "黄金", + "tradeDate": "2026-02-20 23:01:36", + "openPrice": 468.14, + "closePrice": 467.75, + "highPrice": 469.5, + "lowPrice": 466.6, + "volume": 72799.74, + "changeRate": 2.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12823, + "variety": "原油", + "tradeDate": "2026-02-20 22:54:39", + "openPrice": 80.93, + "closePrice": 81.85, + "highPrice": 83.52, + "lowPrice": 79.56, + "volume": 90486.37, + "changeRate": -0.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12180, + "variety": "白银", + "tradeDate": "2026-02-20 22:54:36", + "openPrice": 5780.75, + "closePrice": 5780.1, + "highPrice": 5781.97, + "lowPrice": 5779.46, + "volume": 33348.54, + "changeRate": 1.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11537, + "variety": "黄金", + "tradeDate": "2026-02-20 22:54:34", + "openPrice": 450.19, + "closePrice": 450.95, + "highPrice": 452.85, + "lowPrice": 449.19, + "volume": 58962.21, + "changeRate": -2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10894, + "variety": "原油", + "tradeDate": "2026-02-20 22:54:05", + "openPrice": 80.05, + "closePrice": 80.69, + "highPrice": 81.81, + "lowPrice": 79.19, + "volume": 89139.22, + "changeRate": -2.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10251, + "variety": "白银", + "tradeDate": "2026-02-20 22:54:03", + "openPrice": 5737.17, + "closePrice": 5738.1, + "highPrice": 5739.29, + "lowPrice": 5736.83, + "volume": 93087.02, + "changeRate": 0.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9608, + "variety": "黄金", + "tradeDate": "2026-02-20 22:54:00", + "openPrice": 459.47, + "closePrice": 459.88, + "highPrice": 461.12, + "lowPrice": 459.05, + "volume": 89126.79, + "changeRate": -2.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8965, + "variety": "原油", + "tradeDate": "2026-02-20 22:44:28", + "openPrice": 75.06, + "closePrice": 76.02, + "highPrice": 77.82, + "lowPrice": 74.55, + "volume": 19316.33, + "changeRate": -2.83, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8750, + "variety": "白银", + "tradeDate": "2026-02-20 22:44:25", + "openPrice": 5905.48, + "closePrice": 5904.65, + "highPrice": 5907.41, + "lowPrice": 5904.04, + "volume": 103729.81, + "changeRate": -2.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8535, + "variety": "黄金", + "tradeDate": "2026-02-20 22:44:23", + "openPrice": 456.65, + "closePrice": 456.56, + "highPrice": 458.38, + "lowPrice": 455.32, + "volume": 21353.62, + "changeRate": 2.53, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8320, + "variety": "原油", + "tradeDate": "2026-02-20 21:55:34", + "openPrice": 74.94, + "closePrice": 75.43, + "highPrice": 76.18, + "lowPrice": 73.42, + "volume": 16859.45, + "changeRate": -2.32, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8105, + "variety": "白银", + "tradeDate": "2026-02-20 21:55:32", + "openPrice": 5759.04, + "closePrice": 5758.19, + "highPrice": 5759.94, + "lowPrice": 5756.37, + "volume": 64484.83, + "changeRate": -1.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7890, + "variety": "黄金", + "tradeDate": "2026-02-20 21:55:29", + "openPrice": 449.01, + "closePrice": 449.34, + "highPrice": 450.75, + "lowPrice": 448.22, + "volume": 82034.96, + "changeRate": 1.56, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7675, + "variety": "原油", + "tradeDate": "2026-02-20 21:07:31", + "openPrice": 80.02, + "closePrice": 79.28, + "highPrice": 81.58, + "lowPrice": 77.81, + "volume": 50864.07, + "changeRate": 2.67, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7460, + "variety": "白银", + "tradeDate": "2026-02-20 21:07:28", + "openPrice": 5724.32, + "closePrice": 5724.54, + "highPrice": 5724.88, + "lowPrice": 5722.48, + "volume": 29602.99, + "changeRate": 0.31, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7245, + "variety": "黄金", + "tradeDate": "2026-02-20 21:07:26", + "openPrice": 457.55, + "closePrice": 457.44, + "highPrice": 457.57, + "lowPrice": 456.94, + "volume": 37730.96, + "changeRate": 2.66, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7030, + "variety": "原油", + "tradeDate": "2026-02-20 21:01:12", + "openPrice": 75.08, + "closePrice": 75.59, + "highPrice": 77.03, + "lowPrice": 73.34, + "volume": 61417.74, + "changeRate": -1.52, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6815, + "variety": "白银", + "tradeDate": "2026-02-20 21:01:10", + "openPrice": 5892.94, + "closePrice": 5893.58, + "highPrice": 5893.97, + "lowPrice": 5891.4, + "volume": 70762.82, + "changeRate": 1.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6600, + "variety": "黄金", + "tradeDate": "2026-02-20 21:01:08", + "openPrice": 443.19, + "closePrice": 443.22, + "highPrice": 443.46, + "lowPrice": 443.19, + "volume": 71217.3, + "changeRate": -2.94, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6385, + "variety": "原油", + "tradeDate": "2026-02-20 21:00:34", + "openPrice": 76.88, + "closePrice": 76.8, + "highPrice": 78.54, + "lowPrice": 74.91, + "volume": 94215.61, + "changeRate": -1.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6170, + "variety": "白银", + "tradeDate": "2026-02-20 21:00:32", + "openPrice": 5690.14, + "closePrice": 5690.91, + "highPrice": 5691.36, + "lowPrice": 5689.31, + "volume": 109987.69, + "changeRate": -0.92, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5955, + "variety": "黄金", + "tradeDate": "2026-02-20 21:00:29", + "openPrice": 461.73, + "closePrice": 460.73, + "highPrice": 461.92, + "lowPrice": 460.62, + "volume": 26963.4, + "changeRate": 0.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5740, + "variety": "原油", + "tradeDate": "2026-02-20 20:58:41", + "openPrice": 76.35, + "closePrice": 77.15, + "highPrice": 78.29, + "lowPrice": 75.52, + "volume": 38085.51, + "changeRate": -1.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5525, + "variety": "白银", + "tradeDate": "2026-02-20 20:58:39", + "openPrice": 5900.12, + "closePrice": 5900.83, + "highPrice": 5902.73, + "lowPrice": 5898.86, + "volume": 94859.41, + "changeRate": 2.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5310, + "variety": "黄金", + "tradeDate": "2026-02-20 20:58:36", + "openPrice": 451.19, + "closePrice": 451.46, + "highPrice": 451.73, + "lowPrice": 449.73, + "volume": 102243.32, + "changeRate": 1.69, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5095, + "variety": "原油", + "tradeDate": "2026-02-20 20:45:17", + "openPrice": 75.7, + "closePrice": 75.22, + "highPrice": 76.29, + "lowPrice": 73.91, + "volume": 96321.48, + "changeRate": -1.25, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4880, + "variety": "白银", + "tradeDate": "2026-02-20 20:45:15", + "openPrice": 5736.81, + "closePrice": 5735.92, + "highPrice": 5737.69, + "lowPrice": 5735.77, + "volume": 40123.56, + "changeRate": 2.98, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4665, + "variety": "黄金", + "tradeDate": "2026-02-20 20:45:13", + "openPrice": 445.18, + "closePrice": 445.73, + "highPrice": 447.05, + "lowPrice": 443.56, + "volume": 60310.47, + "changeRate": 0.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4450, + "variety": "原油", + "tradeDate": "2026-02-20 20:44:43", + "openPrice": 74.9, + "closePrice": 75.04, + "highPrice": 75.07, + "lowPrice": 74.68, + "volume": 93061.71, + "changeRate": 2.89, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4235, + "variety": "白银", + "tradeDate": "2026-02-20 20:44:41", + "openPrice": 5910.01, + "closePrice": 5910.94, + "highPrice": 5912.15, + "lowPrice": 5908.27, + "volume": 104019.25, + "changeRate": -1.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4020, + "variety": "黄金", + "tradeDate": "2026-02-20 20:44:38", + "openPrice": 460.21, + "closePrice": 460.18, + "highPrice": 460.38, + "lowPrice": 458.84, + "volume": 14824.03, + "changeRate": -1.34, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3805, + "variety": "原油", + "tradeDate": "2026-02-20 20:18:32", + "openPrice": 74.76, + "closePrice": 74.76, + "highPrice": 76.42, + "lowPrice": 73.01, + "volume": 29446.51, + "changeRate": 2.09, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3590, + "variety": "白银", + "tradeDate": "2026-02-20 20:18:30", + "openPrice": 5676.75, + "closePrice": 5676.28, + "highPrice": 5676.91, + "lowPrice": 5674.39, + "volume": 23840.01, + "changeRate": 2.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3375, + "variety": "黄金", + "tradeDate": "2026-02-20 20:18:27", + "openPrice": 444.91, + "closePrice": 445.73, + "highPrice": 447.03, + "lowPrice": 444.31, + "volume": 83429.3, + "changeRate": -1.41, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3160, + "variety": "原油", + "tradeDate": "2026-02-20 20:09:57", + "openPrice": 74.91, + "closePrice": 74.99, + "highPrice": 75.6, + "lowPrice": 73.68, + "volume": 51115.39, + "changeRate": -1.84, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2945, + "variety": "白银", + "tradeDate": "2026-02-20 20:09:55", + "openPrice": 5687.17, + "closePrice": 5686.57, + "highPrice": 5688.75, + "lowPrice": 5684.67, + "volume": 89680.72, + "changeRate": 0.03, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2730, + "variety": "黄金", + "tradeDate": "2026-02-20 20:09:53", + "openPrice": 443.42, + "closePrice": 443.79, + "highPrice": 444.88, + "lowPrice": 441.53, + "volume": 22571.43, + "changeRate": -0.71, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2515, + "variety": "原油", + "tradeDate": "2026-02-20 20:02:20", + "openPrice": 79.48, + "closePrice": 79.49, + "highPrice": 81.21, + "lowPrice": 79.02, + "volume": 89287.67, + "changeRate": -1.74, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2300, + "variety": "白银", + "tradeDate": "2026-02-20 20:02:18", + "openPrice": 5941.28, + "closePrice": 5940.44, + "highPrice": 5943.18, + "lowPrice": 5938.62, + "volume": 97826.03, + "changeRate": 2.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2085, + "variety": "黄金", + "tradeDate": "2026-02-20 20:02:15", + "openPrice": 446.38, + "closePrice": 446.04, + "highPrice": 448.15, + "lowPrice": 445.48, + "volume": 106737.94, + "changeRate": 0.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1415, + "variety": "原油", + "tradeDate": "2026-02-20 11:23:02", + "openPrice": 82.35, + "closePrice": 82.27, + "highPrice": 83.27, + "lowPrice": 81.48, + "volume": 20888.97, + "changeRate": -1.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 986, + "variety": "白银", + "tradeDate": "2026-02-20 11:23:00", + "openPrice": 5879.29, + "closePrice": 5878.65, + "highPrice": 5880.84, + "lowPrice": 5877.04, + "volume": 18996.86, + "changeRate": 1.91, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 557, + "variety": "黄金", + "tradeDate": "2026-02-20 11:22:58", + "openPrice": 453.42, + "closePrice": 452.67, + "highPrice": 455.11, + "lowPrice": 451.23, + "volume": 49616.08, + "changeRate": 0.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28234, + "variety": "原油", + "tradeDate": "2026-02-20 00:36:22", + "openPrice": 84.58, + "closePrice": 83.9, + "highPrice": 86.57, + "lowPrice": 83.65, + "volume": 26220.15, + "changeRate": -1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27592, + "variety": "白银", + "tradeDate": "2026-02-20 00:36:19", + "openPrice": 5720, + "closePrice": 5719.07, + "highPrice": 5720.72, + "lowPrice": 5717.2, + "volume": 61788.64, + "changeRate": 2.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26950, + "variety": "黄金", + "tradeDate": "2026-02-20 00:36:17", + "openPrice": 455.32, + "closePrice": 454.79, + "highPrice": 456.32, + "lowPrice": 453.45, + "volume": 22655.34, + "changeRate": 2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26308, + "variety": "原油", + "tradeDate": "2026-02-20 00:30:03", + "openPrice": 81.24, + "closePrice": 81.69, + "highPrice": 82.95, + "lowPrice": 81, + "volume": 40298.33, + "changeRate": 2.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25666, + "variety": "白银", + "tradeDate": "2026-02-20 00:30:01", + "openPrice": 5939.6, + "closePrice": 5939.3, + "highPrice": 5940.3, + "lowPrice": 5937.94, + "volume": 17004.08, + "changeRate": 2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25024, + "variety": "黄金", + "tradeDate": "2026-02-20 00:29:59", + "openPrice": 449.99, + "closePrice": 450.66, + "highPrice": 452.17, + "lowPrice": 449.6, + "volume": 90852.81, + "changeRate": 0.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24382, + "variety": "原油", + "tradeDate": "2026-02-20 00:29:44", + "openPrice": 80.15, + "closePrice": 80.83, + "highPrice": 80.87, + "lowPrice": 79.32, + "volume": 62713.92, + "changeRate": 1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23740, + "variety": "白银", + "tradeDate": "2026-02-20 00:29:42", + "openPrice": 5789.3, + "closePrice": 5788.41, + "highPrice": 5789.71, + "lowPrice": 5788.12, + "volume": 17083.79, + "changeRate": -1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23098, + "variety": "黄金", + "tradeDate": "2026-02-20 00:29:40", + "openPrice": 454.59, + "closePrice": 454.35, + "highPrice": 455.46, + "lowPrice": 454.17, + "volume": 59184.69, + "changeRate": 1.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22456, + "variety": "原油", + "tradeDate": "2026-02-20 00:28:14", + "openPrice": 80.52, + "closePrice": 80.95, + "highPrice": 82.79, + "lowPrice": 79.01, + "volume": 27650.28, + "changeRate": -2.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20530, + "variety": "原油", + "tradeDate": "2026-02-20 00:28:13", + "openPrice": 81.26, + "closePrice": 82.12, + "highPrice": 82.39, + "lowPrice": 80.42, + "volume": 14110.26, + "changeRate": -2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21814, + "variety": "白银", + "tradeDate": "2026-02-20 00:28:12", + "openPrice": 5667.71, + "closePrice": 5667.99, + "highPrice": 5669.53, + "lowPrice": 5666.27, + "volume": 37059.81, + "changeRate": -1.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19888, + "variety": "白银", + "tradeDate": "2026-02-20 00:28:10", + "openPrice": 5689.02, + "closePrice": 5688.4, + "highPrice": 5690.14, + "lowPrice": 5687.35, + "volume": 79918.63, + "changeRate": 2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21172, + "variety": "黄金", + "tradeDate": "2026-02-20 00:28:10", + "openPrice": 457.39, + "closePrice": 458.17, + "highPrice": 459.69, + "lowPrice": 455.51, + "volume": 93526.22, + "changeRate": 0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19246, + "variety": "黄金", + "tradeDate": "2026-02-20 00:28:08", + "openPrice": 458.72, + "closePrice": 458.72, + "highPrice": 459.75, + "lowPrice": 458.54, + "volume": 31589.94, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18604, + "variety": "原油", + "tradeDate": "2026-02-20 00:27:55", + "openPrice": 84.42, + "closePrice": 85.22, + "highPrice": 85.3, + "lowPrice": 83.97, + "volume": 35978.8, + "changeRate": -2.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16678, + "variety": "原油", + "tradeDate": "2026-02-20 00:27:53", + "openPrice": 86.05, + "closePrice": 85.16, + "highPrice": 87.46, + "lowPrice": 83.61, + "volume": 75715.21, + "changeRate": -1.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17962, + "variety": "白银", + "tradeDate": "2026-02-20 00:27:53", + "openPrice": 5870.93, + "closePrice": 5871.42, + "highPrice": 5872.74, + "lowPrice": 5870.22, + "volume": 77385.91, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16036, + "variety": "白银", + "tradeDate": "2026-02-20 00:27:51", + "openPrice": 5957.03, + "closePrice": 5957.44, + "highPrice": 5957.57, + "lowPrice": 5955.12, + "volume": 24696.09, + "changeRate": -2.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17320, + "variety": "黄金", + "tradeDate": "2026-02-20 00:27:51", + "openPrice": 459.44, + "closePrice": 460.05, + "highPrice": 460.13, + "lowPrice": 459.43, + "volume": 40103.88, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15394, + "variety": "黄金", + "tradeDate": "2026-02-20 00:27:49", + "openPrice": 464.11, + "closePrice": 464.06, + "highPrice": 464.81, + "lowPrice": 463.18, + "volume": 13338.86, + "changeRate": 1.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14751, + "variety": "原油", + "tradeDate": "2026-02-19 23:01:40", + "openPrice": 84.68, + "closePrice": 85.35, + "highPrice": 86.52, + "lowPrice": 82.77, + "volume": 44565.61, + "changeRate": -1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14108, + "variety": "白银", + "tradeDate": "2026-02-19 23:01:38", + "openPrice": 5659.18, + "closePrice": 5659.82, + "highPrice": 5660.88, + "lowPrice": 5658.78, + "volume": 29023.71, + "changeRate": -0.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13465, + "variety": "黄金", + "tradeDate": "2026-02-19 23:01:36", + "openPrice": 463.32, + "closePrice": 463.9, + "highPrice": 465.35, + "lowPrice": 461.81, + "volume": 83952.71, + "changeRate": -2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12822, + "variety": "原油", + "tradeDate": "2026-02-19 22:54:39", + "openPrice": 81.64, + "closePrice": 81.17, + "highPrice": 82.07, + "lowPrice": 79.67, + "volume": 104577.99, + "changeRate": -2.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12179, + "variety": "白银", + "tradeDate": "2026-02-19 22:54:36", + "openPrice": 5825.19, + "closePrice": 5826.04, + "highPrice": 5827.97, + "lowPrice": 5823.27, + "volume": 45983.64, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11536, + "variety": "黄金", + "tradeDate": "2026-02-19 22:54:34", + "openPrice": 463.61, + "closePrice": 462.79, + "highPrice": 465.54, + "lowPrice": 462.11, + "volume": 106544.05, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10893, + "variety": "原油", + "tradeDate": "2026-02-19 22:54:05", + "openPrice": 83.42, + "closePrice": 83.2, + "highPrice": 84.47, + "lowPrice": 82.94, + "volume": 81838.34, + "changeRate": -0.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10250, + "variety": "白银", + "tradeDate": "2026-02-19 22:54:03", + "openPrice": 5740.81, + "closePrice": 5740.24, + "highPrice": 5742.65, + "lowPrice": 5738.58, + "volume": 24514.47, + "changeRate": -2.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9607, + "variety": "黄金", + "tradeDate": "2026-02-19 22:54:00", + "openPrice": 452.46, + "closePrice": 451.77, + "highPrice": 453.84, + "lowPrice": 450.06, + "volume": 42290.31, + "changeRate": -0.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8964, + "variety": "原油", + "tradeDate": "2026-02-19 22:44:28", + "openPrice": 79.54, + "closePrice": 78.57, + "highPrice": 79.75, + "lowPrice": 76.86, + "volume": 106946.73, + "changeRate": 2.66, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8749, + "variety": "白银", + "tradeDate": "2026-02-19 22:44:25", + "openPrice": 5780.86, + "closePrice": 5781.03, + "highPrice": 5781.56, + "lowPrice": 5779.84, + "volume": 52774.79, + "changeRate": 2.99, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8534, + "variety": "黄金", + "tradeDate": "2026-02-19 22:44:23", + "openPrice": 442.86, + "closePrice": 443.12, + "highPrice": 444, + "lowPrice": 442.19, + "volume": 58005.17, + "changeRate": 0.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8319, + "variety": "原油", + "tradeDate": "2026-02-19 21:55:34", + "openPrice": 74.93, + "closePrice": 75.78, + "highPrice": 76.19, + "lowPrice": 73.41, + "volume": 55257.86, + "changeRate": -1.83, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8104, + "variety": "白银", + "tradeDate": "2026-02-19 21:55:32", + "openPrice": 5855.19, + "closePrice": 5855.6, + "highPrice": 5857.52, + "lowPrice": 5853.45, + "volume": 39303.56, + "changeRate": 1.9, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7889, + "variety": "黄金", + "tradeDate": "2026-02-19 21:55:29", + "openPrice": 458.79, + "closePrice": 457.81, + "highPrice": 459.19, + "lowPrice": 456.78, + "volume": 28017.39, + "changeRate": 2.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7674, + "variety": "原油", + "tradeDate": "2026-02-19 21:07:31", + "openPrice": 77.26, + "closePrice": 77.36, + "highPrice": 78.63, + "lowPrice": 76.18, + "volume": 43372.7, + "changeRate": -1.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7459, + "variety": "白银", + "tradeDate": "2026-02-19 21:07:28", + "openPrice": 5792.93, + "closePrice": 5792.61, + "highPrice": 5794.93, + "lowPrice": 5792.39, + "volume": 21227.58, + "changeRate": -0.23, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7244, + "variety": "黄金", + "tradeDate": "2026-02-19 21:07:26", + "openPrice": 444.73, + "closePrice": 444.01, + "highPrice": 446.03, + "lowPrice": 442.61, + "volume": 80307.78, + "changeRate": 1.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7029, + "variety": "原油", + "tradeDate": "2026-02-19 21:01:12", + "openPrice": 76.18, + "closePrice": 76.82, + "highPrice": 78.25, + "lowPrice": 75.2, + "volume": 36924.39, + "changeRate": 1.62, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6814, + "variety": "白银", + "tradeDate": "2026-02-19 21:01:10", + "openPrice": 5810.89, + "closePrice": 5810.68, + "highPrice": 5812.88, + "lowPrice": 5809.71, + "volume": 25087.85, + "changeRate": 0.64, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6599, + "variety": "黄金", + "tradeDate": "2026-02-19 21:01:08", + "openPrice": 446.81, + "closePrice": 446.36, + "highPrice": 446.83, + "lowPrice": 445.06, + "volume": 88410.88, + "changeRate": -1.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6384, + "variety": "原油", + "tradeDate": "2026-02-19 21:00:34", + "openPrice": 78.13, + "closePrice": 77.88, + "highPrice": 78.4, + "lowPrice": 76.89, + "volume": 40313.15, + "changeRate": 2.78, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6169, + "variety": "白银", + "tradeDate": "2026-02-19 21:00:32", + "openPrice": 5692.7, + "closePrice": 5693.1, + "highPrice": 5694.54, + "lowPrice": 5691.21, + "volume": 103960.78, + "changeRate": 2.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5954, + "variety": "黄金", + "tradeDate": "2026-02-19 21:00:29", + "openPrice": 454.45, + "closePrice": 455.31, + "highPrice": 457.2, + "lowPrice": 453.15, + "volume": 56942.68, + "changeRate": -2.39, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5739, + "variety": "原油", + "tradeDate": "2026-02-19 20:58:41", + "openPrice": 76.5, + "closePrice": 76.28, + "highPrice": 77.79, + "lowPrice": 75.21, + "volume": 67567.36, + "changeRate": -2.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5524, + "variety": "白银", + "tradeDate": "2026-02-19 20:58:39", + "openPrice": 5837.52, + "closePrice": 5837.25, + "highPrice": 5839.33, + "lowPrice": 5836.78, + "volume": 90070.54, + "changeRate": 0.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5309, + "variety": "黄金", + "tradeDate": "2026-02-19 20:58:36", + "openPrice": 447.08, + "closePrice": 446.32, + "highPrice": 448.17, + "lowPrice": 445.98, + "volume": 14286.05, + "changeRate": 1.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5094, + "variety": "原油", + "tradeDate": "2026-02-19 20:45:17", + "openPrice": 76.77, + "closePrice": 76.74, + "highPrice": 77.88, + "lowPrice": 75.15, + "volume": 26187.98, + "changeRate": -2.33, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4879, + "variety": "白银", + "tradeDate": "2026-02-19 20:45:15", + "openPrice": 5827.54, + "closePrice": 5826.88, + "highPrice": 5828.68, + "lowPrice": 5826.3, + "volume": 72902.6, + "changeRate": -1.48, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4664, + "variety": "黄金", + "tradeDate": "2026-02-19 20:45:13", + "openPrice": 449.31, + "closePrice": 449.64, + "highPrice": 450.96, + "lowPrice": 447.41, + "volume": 84631.5, + "changeRate": 2.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4449, + "variety": "原油", + "tradeDate": "2026-02-19 20:44:43", + "openPrice": 76.94, + "closePrice": 76.69, + "highPrice": 77.43, + "lowPrice": 76.48, + "volume": 34132.85, + "changeRate": 2.06, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4234, + "variety": "白银", + "tradeDate": "2026-02-19 20:44:41", + "openPrice": 5684.66, + "closePrice": 5685.63, + "highPrice": 5686.58, + "lowPrice": 5684.39, + "volume": 96294.95, + "changeRate": -0.42, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4019, + "variety": "黄金", + "tradeDate": "2026-02-19 20:44:38", + "openPrice": 454.01, + "closePrice": 453.22, + "highPrice": 455.28, + "lowPrice": 453.11, + "volume": 96002.02, + "changeRate": -2.73, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3804, + "variety": "原油", + "tradeDate": "2026-02-19 20:18:32", + "openPrice": 73.96, + "closePrice": 74.89, + "highPrice": 75.5, + "lowPrice": 72.07, + "volume": 101630.01, + "changeRate": -0.14, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3589, + "variety": "白银", + "tradeDate": "2026-02-19 20:18:30", + "openPrice": 5811.73, + "closePrice": 5811.54, + "highPrice": 5813.09, + "lowPrice": 5810.16, + "volume": 71663.92, + "changeRate": -1.2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3374, + "variety": "黄金", + "tradeDate": "2026-02-19 20:18:27", + "openPrice": 456.77, + "closePrice": 457.22, + "highPrice": 458.83, + "lowPrice": 455.4, + "volume": 46598.46, + "changeRate": 0.86, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3159, + "variety": "原油", + "tradeDate": "2026-02-19 20:09:57", + "openPrice": 74.03, + "closePrice": 74.98, + "highPrice": 75.74, + "lowPrice": 74.01, + "volume": 103149.45, + "changeRate": 0.68, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2944, + "variety": "白银", + "tradeDate": "2026-02-19 20:09:55", + "openPrice": 5683.09, + "closePrice": 5683.71, + "highPrice": 5685.08, + "lowPrice": 5682.55, + "volume": 54029.73, + "changeRate": -0.84, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2729, + "variety": "黄金", + "tradeDate": "2026-02-19 20:09:53", + "openPrice": 455.34, + "closePrice": 455.35, + "highPrice": 457.13, + "lowPrice": 455.1, + "volume": 38419.57, + "changeRate": 2.42, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2514, + "variety": "原油", + "tradeDate": "2026-02-19 20:02:20", + "openPrice": 79.17, + "closePrice": 78.82, + "highPrice": 80.36, + "lowPrice": 78.3, + "volume": 109619.17, + "changeRate": 1.67, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2299, + "variety": "白银", + "tradeDate": "2026-02-19 20:02:18", + "openPrice": 5924.42, + "closePrice": 5924.64, + "highPrice": 5925.09, + "lowPrice": 5923.8, + "volume": 19622.19, + "changeRate": 0.26, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2084, + "variety": "黄金", + "tradeDate": "2026-02-19 20:02:15", + "openPrice": 444.41, + "closePrice": 445.06, + "highPrice": 445.85, + "lowPrice": 443.95, + "volume": 63840.73, + "changeRate": -2.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1414, + "variety": "原油", + "tradeDate": "2026-02-19 11:23:02", + "openPrice": 81.42, + "closePrice": 80.85, + "highPrice": 81.57, + "lowPrice": 80.13, + "volume": 77768.17, + "changeRate": 0.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 985, + "variety": "白银", + "tradeDate": "2026-02-19 11:23:00", + "openPrice": 5660.68, + "closePrice": 5660.48, + "highPrice": 5662.38, + "lowPrice": 5660.32, + "volume": 87448.18, + "changeRate": 1.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 556, + "variety": "黄金", + "tradeDate": "2026-02-19 11:22:58", + "openPrice": 461.07, + "closePrice": 460.34, + "highPrice": 462.82, + "lowPrice": 458.63, + "volume": 49524.64, + "changeRate": 0.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28233, + "variety": "原油", + "tradeDate": "2026-02-19 00:36:22", + "openPrice": 83.11, + "closePrice": 82.33, + "highPrice": 84.96, + "lowPrice": 81.11, + "volume": 61537.06, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27591, + "variety": "白银", + "tradeDate": "2026-02-19 00:36:19", + "openPrice": 5838.91, + "closePrice": 5839.87, + "highPrice": 5840.59, + "lowPrice": 5837.11, + "volume": 17286.87, + "changeRate": -2.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26949, + "variety": "黄金", + "tradeDate": "2026-02-19 00:36:17", + "openPrice": 458.99, + "closePrice": 458.79, + "highPrice": 460.24, + "lowPrice": 458.48, + "volume": 48932.22, + "changeRate": 0.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26307, + "variety": "原油", + "tradeDate": "2026-02-19 00:30:03", + "openPrice": 83.77, + "closePrice": 84.12, + "highPrice": 85.7, + "lowPrice": 81.86, + "volume": 17368.19, + "changeRate": 2.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25665, + "variety": "白银", + "tradeDate": "2026-02-19 00:30:01", + "openPrice": 5953.94, + "closePrice": 5953.04, + "highPrice": 5954.53, + "lowPrice": 5952.55, + "volume": 54206.23, + "changeRate": -2.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25023, + "variety": "黄金", + "tradeDate": "2026-02-19 00:29:59", + "openPrice": 452.87, + "closePrice": 452.67, + "highPrice": 454.45, + "lowPrice": 451.85, + "volume": 54799.18, + "changeRate": -0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24381, + "variety": "原油", + "tradeDate": "2026-02-19 00:29:44", + "openPrice": 85.56, + "closePrice": 84.77, + "highPrice": 86, + "lowPrice": 83.89, + "volume": 12050.12, + "changeRate": -0.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23739, + "variety": "白银", + "tradeDate": "2026-02-19 00:29:42", + "openPrice": 5681.95, + "closePrice": 5682.93, + "highPrice": 5683.65, + "lowPrice": 5680.52, + "volume": 77767.2, + "changeRate": -1.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23097, + "variety": "黄金", + "tradeDate": "2026-02-19 00:29:40", + "openPrice": 456.12, + "closePrice": 456.22, + "highPrice": 456.74, + "lowPrice": 454.18, + "volume": 35910.92, + "changeRate": 1.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22455, + "variety": "原油", + "tradeDate": "2026-02-19 00:28:14", + "openPrice": 85.04, + "closePrice": 84.19, + "highPrice": 85.67, + "lowPrice": 83.27, + "volume": 52221.13, + "changeRate": 0.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20529, + "variety": "原油", + "tradeDate": "2026-02-19 00:28:13", + "openPrice": 83.65, + "closePrice": 84.65, + "highPrice": 84.81, + "lowPrice": 83.27, + "volume": 39898.41, + "changeRate": -0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21813, + "variety": "白银", + "tradeDate": "2026-02-19 00:28:12", + "openPrice": 5779.97, + "closePrice": 5780.33, + "highPrice": 5781.41, + "lowPrice": 5778.45, + "volume": 102007.2, + "changeRate": -1.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19887, + "variety": "白银", + "tradeDate": "2026-02-19 00:28:10", + "openPrice": 5886.04, + "closePrice": 5886.69, + "highPrice": 5887.36, + "lowPrice": 5884.11, + "volume": 59721.29, + "changeRate": 2.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21171, + "variety": "黄金", + "tradeDate": "2026-02-19 00:28:10", + "openPrice": 457.26, + "closePrice": 457.56, + "highPrice": 458.99, + "lowPrice": 457.09, + "volume": 93657.33, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19245, + "variety": "黄金", + "tradeDate": "2026-02-19 00:28:08", + "openPrice": 453.07, + "closePrice": 453.27, + "highPrice": 454.05, + "lowPrice": 452.8, + "volume": 96684.55, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18603, + "variety": "原油", + "tradeDate": "2026-02-19 00:27:55", + "openPrice": 85.4, + "closePrice": 84.98, + "highPrice": 86.73, + "lowPrice": 84.65, + "volume": 105470.94, + "changeRate": 0.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16677, + "variety": "原油", + "tradeDate": "2026-02-19 00:27:53", + "openPrice": 85.23, + "closePrice": 84.93, + "highPrice": 86.93, + "lowPrice": 83.97, + "volume": 14221.68, + "changeRate": -2.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17961, + "variety": "白银", + "tradeDate": "2026-02-19 00:27:53", + "openPrice": 5932.04, + "closePrice": 5931.29, + "highPrice": 5933.99, + "lowPrice": 5930.6, + "volume": 87978.17, + "changeRate": 2.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16035, + "variety": "白银", + "tradeDate": "2026-02-19 00:27:51", + "openPrice": 5700.81, + "closePrice": 5700.07, + "highPrice": 5702.38, + "lowPrice": 5698.91, + "volume": 40122.12, + "changeRate": -0.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17319, + "variety": "黄金", + "tradeDate": "2026-02-19 00:27:51", + "openPrice": 447.16, + "closePrice": 448.13, + "highPrice": 449.14, + "lowPrice": 445.94, + "volume": 28332.69, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15393, + "variety": "黄金", + "tradeDate": "2026-02-19 00:27:49", + "openPrice": 456.38, + "closePrice": 455.53, + "highPrice": 458.31, + "lowPrice": 454.93, + "volume": 78690.88, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14750, + "variety": "原油", + "tradeDate": "2026-02-18 23:01:40", + "openPrice": 82.75, + "closePrice": 83.42, + "highPrice": 84.19, + "lowPrice": 82.69, + "volume": 69572.55, + "changeRate": -2.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14107, + "variety": "白银", + "tradeDate": "2026-02-18 23:01:38", + "openPrice": 5929.19, + "closePrice": 5928.2, + "highPrice": 5930.57, + "lowPrice": 5927.46, + "volume": 14868.48, + "changeRate": -0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13464, + "variety": "黄金", + "tradeDate": "2026-02-18 23:01:36", + "openPrice": 456.28, + "closePrice": 456.02, + "highPrice": 458.2, + "lowPrice": 454.12, + "volume": 76005.72, + "changeRate": -2.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12821, + "variety": "原油", + "tradeDate": "2026-02-18 22:54:39", + "openPrice": 81.34, + "closePrice": 80.62, + "highPrice": 81.88, + "lowPrice": 79.59, + "volume": 54425.63, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12178, + "variety": "白银", + "tradeDate": "2026-02-18 22:54:36", + "openPrice": 5753.03, + "closePrice": 5753.69, + "highPrice": 5754.15, + "lowPrice": 5752.08, + "volume": 18807, + "changeRate": 1.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11535, + "variety": "黄金", + "tradeDate": "2026-02-18 22:54:34", + "openPrice": 459.16, + "closePrice": 460.16, + "highPrice": 460.82, + "lowPrice": 458.48, + "volume": 89370.72, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10892, + "variety": "原油", + "tradeDate": "2026-02-18 22:54:05", + "openPrice": 82.65, + "closePrice": 82.99, + "highPrice": 84.54, + "lowPrice": 81.76, + "volume": 89188.89, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10249, + "variety": "白银", + "tradeDate": "2026-02-18 22:54:03", + "openPrice": 5822.37, + "closePrice": 5822.2, + "highPrice": 5822.91, + "lowPrice": 5820.82, + "volume": 78958.16, + "changeRate": -0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9606, + "variety": "黄金", + "tradeDate": "2026-02-18 22:54:00", + "openPrice": 458.27, + "closePrice": 458.81, + "highPrice": 459.05, + "lowPrice": 457.02, + "volume": 106763.94, + "changeRate": -2.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8963, + "variety": "原油", + "tradeDate": "2026-02-18 22:44:28", + "openPrice": 77.37, + "closePrice": 77.56, + "highPrice": 79, + "lowPrice": 76.68, + "volume": 67452.48, + "changeRate": 1.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8748, + "variety": "白银", + "tradeDate": "2026-02-18 22:44:25", + "openPrice": 5749.63, + "closePrice": 5750.53, + "highPrice": 5752.28, + "lowPrice": 5748.26, + "volume": 75084.52, + "changeRate": 2.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8533, + "variety": "黄金", + "tradeDate": "2026-02-18 22:44:23", + "openPrice": 442.69, + "closePrice": 443.44, + "highPrice": 444.62, + "lowPrice": 442.17, + "volume": 74025.1, + "changeRate": 2.14, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8318, + "variety": "原油", + "tradeDate": "2026-02-18 21:55:34", + "openPrice": 78.81, + "closePrice": 79.01, + "highPrice": 80.18, + "lowPrice": 78.42, + "volume": 63922.71, + "changeRate": -1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8103, + "variety": "白银", + "tradeDate": "2026-02-18 21:55:32", + "openPrice": 5886.86, + "closePrice": 5887.36, + "highPrice": 5887.67, + "lowPrice": 5884.98, + "volume": 98708.42, + "changeRate": 2.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7888, + "variety": "黄金", + "tradeDate": "2026-02-18 21:55:29", + "openPrice": 453.27, + "closePrice": 453.66, + "highPrice": 454.97, + "lowPrice": 452.81, + "volume": 51676.74, + "changeRate": 1.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7673, + "variety": "原油", + "tradeDate": "2026-02-18 21:07:31", + "openPrice": 77.01, + "closePrice": 77.75, + "highPrice": 79.57, + "lowPrice": 75.57, + "volume": 29687.25, + "changeRate": 0.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7458, + "variety": "白银", + "tradeDate": "2026-02-18 21:07:28", + "openPrice": 5771, + "closePrice": 5770.72, + "highPrice": 5772.17, + "lowPrice": 5770.49, + "volume": 80757.26, + "changeRate": 2.2, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7243, + "variety": "黄金", + "tradeDate": "2026-02-18 21:07:26", + "openPrice": 453.47, + "closePrice": 453.54, + "highPrice": 454.78, + "lowPrice": 451.83, + "volume": 64248.06, + "changeRate": 0.83, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7028, + "variety": "原油", + "tradeDate": "2026-02-18 21:01:12", + "openPrice": 80.07, + "closePrice": 79.36, + "highPrice": 80.55, + "lowPrice": 77.59, + "volume": 91965.92, + "changeRate": -1.77, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6813, + "variety": "白银", + "tradeDate": "2026-02-18 21:01:10", + "openPrice": 5893.71, + "closePrice": 5894.43, + "highPrice": 5894.5, + "lowPrice": 5892.14, + "volume": 39817.49, + "changeRate": 0.04, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6598, + "variety": "黄金", + "tradeDate": "2026-02-18 21:01:08", + "openPrice": 455, + "closePrice": 454.09, + "highPrice": 456.76, + "lowPrice": 453.94, + "volume": 76793.44, + "changeRate": 1.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6383, + "variety": "原油", + "tradeDate": "2026-02-18 21:00:34", + "openPrice": 77.58, + "closePrice": 76.87, + "highPrice": 78.68, + "lowPrice": 75.78, + "volume": 39602.44, + "changeRate": -2.11, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6168, + "variety": "白银", + "tradeDate": "2026-02-18 21:00:32", + "openPrice": 5928.59, + "closePrice": 5928.96, + "highPrice": 5930.91, + "lowPrice": 5928.09, + "volume": 65130.21, + "changeRate": -1.34, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5953, + "variety": "黄金", + "tradeDate": "2026-02-18 21:00:29", + "openPrice": 445.09, + "closePrice": 444.39, + "highPrice": 445.48, + "lowPrice": 443.28, + "volume": 10119.23, + "changeRate": 1.04, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5738, + "variety": "原油", + "tradeDate": "2026-02-18 20:58:41", + "openPrice": 78.38, + "closePrice": 79.04, + "highPrice": 79.55, + "lowPrice": 77.7, + "volume": 44355.7, + "changeRate": 1.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5523, + "variety": "白银", + "tradeDate": "2026-02-18 20:58:39", + "openPrice": 5722.71, + "closePrice": 5722.82, + "highPrice": 5723.57, + "lowPrice": 5722.55, + "volume": 11384.45, + "changeRate": -0.48, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5308, + "variety": "黄金", + "tradeDate": "2026-02-18 20:58:36", + "openPrice": 460.26, + "closePrice": 461.23, + "highPrice": 463.2, + "lowPrice": 459.07, + "volume": 105268.59, + "changeRate": -1.45, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5093, + "variety": "原油", + "tradeDate": "2026-02-18 20:45:17", + "openPrice": 77.84, + "closePrice": 78.32, + "highPrice": 79.48, + "lowPrice": 77.68, + "volume": 67863.76, + "changeRate": -2.04, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4878, + "variety": "白银", + "tradeDate": "2026-02-18 20:45:15", + "openPrice": 5811.23, + "closePrice": 5812.07, + "highPrice": 5812.85, + "lowPrice": 5810.31, + "volume": 102017.14, + "changeRate": -1.82, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4663, + "variety": "黄金", + "tradeDate": "2026-02-18 20:45:13", + "openPrice": 458.82, + "closePrice": 459.68, + "highPrice": 459.96, + "lowPrice": 458.78, + "volume": 12037.31, + "changeRate": 1.36, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4448, + "variety": "原油", + "tradeDate": "2026-02-18 20:44:43", + "openPrice": 75.86, + "closePrice": 76.26, + "highPrice": 76.6, + "lowPrice": 75.7, + "volume": 82512.81, + "changeRate": -0.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4233, + "variety": "白银", + "tradeDate": "2026-02-18 20:44:41", + "openPrice": 5908.36, + "closePrice": 5907.59, + "highPrice": 5909.17, + "lowPrice": 5906.17, + "volume": 42064.13, + "changeRate": -0.65, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4018, + "variety": "黄金", + "tradeDate": "2026-02-18 20:44:38", + "openPrice": 449.62, + "closePrice": 450.27, + "highPrice": 450.62, + "lowPrice": 447.73, + "volume": 65396.34, + "changeRate": -2.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3803, + "variety": "原油", + "tradeDate": "2026-02-18 20:18:32", + "openPrice": 76.24, + "closePrice": 77.21, + "highPrice": 78.52, + "lowPrice": 74.54, + "volume": 29015.83, + "changeRate": -1.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3588, + "variety": "白银", + "tradeDate": "2026-02-18 20:18:30", + "openPrice": 5710.69, + "closePrice": 5711.44, + "highPrice": 5712.85, + "lowPrice": 5709.11, + "volume": 30117.09, + "changeRate": -1.4, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3373, + "variety": "黄金", + "tradeDate": "2026-02-18 20:18:27", + "openPrice": 457.91, + "closePrice": 457.01, + "highPrice": 459.56, + "lowPrice": 455.51, + "volume": 81534.44, + "changeRate": -0.55, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3158, + "variety": "原油", + "tradeDate": "2026-02-18 20:09:57", + "openPrice": 75.91, + "closePrice": 76.36, + "highPrice": 77.77, + "lowPrice": 74.36, + "volume": 28296.9, + "changeRate": -1.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2943, + "variety": "白银", + "tradeDate": "2026-02-18 20:09:55", + "openPrice": 5859.38, + "closePrice": 5859.95, + "highPrice": 5860.11, + "lowPrice": 5859.05, + "volume": 31609.27, + "changeRate": -0.2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2728, + "variety": "黄金", + "tradeDate": "2026-02-18 20:09:53", + "openPrice": 444.77, + "closePrice": 445.41, + "highPrice": 446.77, + "lowPrice": 444.34, + "volume": 56746.03, + "changeRate": 2.17, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2513, + "variety": "原油", + "tradeDate": "2026-02-18 20:02:20", + "openPrice": 79.54, + "closePrice": 79.09, + "highPrice": 79.97, + "lowPrice": 78.99, + "volume": 82415.01, + "changeRate": 0.5, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2298, + "variety": "白银", + "tradeDate": "2026-02-18 20:02:18", + "openPrice": 5951.3, + "closePrice": 5951.43, + "highPrice": 5951.93, + "lowPrice": 5951.2, + "volume": 106848.46, + "changeRate": -2.56, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2083, + "variety": "黄金", + "tradeDate": "2026-02-18 20:02:15", + "openPrice": 448.42, + "closePrice": 449.02, + "highPrice": 450.98, + "lowPrice": 448.26, + "volume": 105079.42, + "changeRate": 2.54, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1413, + "variety": "原油", + "tradeDate": "2026-02-18 11:23:02", + "openPrice": 79.73, + "closePrice": 79.64, + "highPrice": 80.96, + "lowPrice": 79.57, + "volume": 105078.37, + "changeRate": 0.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 984, + "variety": "白银", + "tradeDate": "2026-02-18 11:23:00", + "openPrice": 5684.78, + "closePrice": 5684.1, + "highPrice": 5685.53, + "lowPrice": 5683.57, + "volume": 41009.8, + "changeRate": 0.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 555, + "variety": "黄金", + "tradeDate": "2026-02-18 11:22:58", + "openPrice": 448.6, + "closePrice": 449.22, + "highPrice": 449.75, + "lowPrice": 447.72, + "volume": 44476.37, + "changeRate": 1.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28232, + "variety": "原油", + "tradeDate": "2026-02-18 00:36:22", + "openPrice": 81.77, + "closePrice": 82.75, + "highPrice": 84.29, + "lowPrice": 81.05, + "volume": 44944.3, + "changeRate": 0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27590, + "variety": "白银", + "tradeDate": "2026-02-18 00:36:19", + "openPrice": 5856.9, + "closePrice": 5856.16, + "highPrice": 5858.39, + "lowPrice": 5854.55, + "volume": 42674.87, + "changeRate": -0.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26948, + "variety": "黄金", + "tradeDate": "2026-02-18 00:36:17", + "openPrice": 447.62, + "closePrice": 448.16, + "highPrice": 449.41, + "lowPrice": 447.16, + "volume": 33410.75, + "changeRate": 2.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26306, + "variety": "原油", + "tradeDate": "2026-02-18 00:30:03", + "openPrice": 83.57, + "closePrice": 83.94, + "highPrice": 84.53, + "lowPrice": 83.08, + "volume": 64608.74, + "changeRate": 2.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25664, + "variety": "白银", + "tradeDate": "2026-02-18 00:30:01", + "openPrice": 5846.37, + "closePrice": 5845.8, + "highPrice": 5847.78, + "lowPrice": 5844.57, + "volume": 69482.31, + "changeRate": -1.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25022, + "variety": "黄金", + "tradeDate": "2026-02-18 00:29:59", + "openPrice": 456.72, + "closePrice": 456.7, + "highPrice": 457.19, + "lowPrice": 455.25, + "volume": 30106.9, + "changeRate": 2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24380, + "variety": "原油", + "tradeDate": "2026-02-18 00:29:44", + "openPrice": 83.87, + "closePrice": 84.75, + "highPrice": 85.4, + "lowPrice": 81.93, + "volume": 34948.8, + "changeRate": 0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23738, + "variety": "白银", + "tradeDate": "2026-02-18 00:29:42", + "openPrice": 5794.45, + "closePrice": 5795.16, + "highPrice": 5796.23, + "lowPrice": 5793.98, + "volume": 84579.01, + "changeRate": 3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23096, + "variety": "黄金", + "tradeDate": "2026-02-18 00:29:40", + "openPrice": 460.97, + "closePrice": 461.94, + "highPrice": 462.87, + "lowPrice": 460.62, + "volume": 78353.33, + "changeRate": 0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22454, + "variety": "原油", + "tradeDate": "2026-02-18 00:28:14", + "openPrice": 81.51, + "closePrice": 81.18, + "highPrice": 81.53, + "lowPrice": 80.03, + "volume": 36496.9, + "changeRate": -2.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20528, + "variety": "原油", + "tradeDate": "2026-02-18 00:28:13", + "openPrice": 85.92, + "closePrice": 85.17, + "highPrice": 87.24, + "lowPrice": 83.31, + "volume": 96818.88, + "changeRate": 0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21812, + "variety": "白银", + "tradeDate": "2026-02-18 00:28:12", + "openPrice": 5875.14, + "closePrice": 5875.35, + "highPrice": 5876.93, + "lowPrice": 5874.55, + "volume": 42224.7, + "changeRate": 2.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19886, + "variety": "白银", + "tradeDate": "2026-02-18 00:28:10", + "openPrice": 5698.9, + "closePrice": 5698.56, + "highPrice": 5699.09, + "lowPrice": 5698.43, + "volume": 28023.19, + "changeRate": -1.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21170, + "variety": "黄金", + "tradeDate": "2026-02-18 00:28:10", + "openPrice": 466.38, + "closePrice": 466.2, + "highPrice": 467.16, + "lowPrice": 465.75, + "volume": 16431.15, + "changeRate": -0.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19244, + "variety": "黄金", + "tradeDate": "2026-02-18 00:28:08", + "openPrice": 463.01, + "closePrice": 462.1, + "highPrice": 463.85, + "lowPrice": 461.94, + "volume": 79594.54, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18602, + "variety": "原油", + "tradeDate": "2026-02-18 00:27:55", + "openPrice": 80.71, + "closePrice": 80.82, + "highPrice": 81.24, + "lowPrice": 79, + "volume": 68911.84, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16676, + "variety": "原油", + "tradeDate": "2026-02-18 00:27:53", + "openPrice": 83.13, + "closePrice": 83.74, + "highPrice": 84.98, + "lowPrice": 82.39, + "volume": 47438.58, + "changeRate": -0.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17960, + "variety": "白银", + "tradeDate": "2026-02-18 00:27:53", + "openPrice": 5888.59, + "closePrice": 5889.49, + "highPrice": 5891.31, + "lowPrice": 5887.44, + "volume": 85972.58, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16034, + "variety": "白银", + "tradeDate": "2026-02-18 00:27:51", + "openPrice": 5820.05, + "closePrice": 5820.27, + "highPrice": 5821.07, + "lowPrice": 5818.66, + "volume": 16087.03, + "changeRate": 1.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17318, + "variety": "黄金", + "tradeDate": "2026-02-18 00:27:51", + "openPrice": 455.33, + "closePrice": 455.53, + "highPrice": 456.86, + "lowPrice": 454.32, + "volume": 75327.72, + "changeRate": -1.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15392, + "variety": "黄金", + "tradeDate": "2026-02-18 00:27:49", + "openPrice": 456.71, + "closePrice": 456.86, + "highPrice": 458.35, + "lowPrice": 455.57, + "volume": 72951.83, + "changeRate": -0.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14749, + "variety": "原油", + "tradeDate": "2026-02-17 23:01:40", + "openPrice": 83.95, + "closePrice": 83.47, + "highPrice": 85.39, + "lowPrice": 82.91, + "volume": 44815.77, + "changeRate": 3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14106, + "variety": "白银", + "tradeDate": "2026-02-17 23:01:38", + "openPrice": 5864.04, + "closePrice": 5864.11, + "highPrice": 5864.17, + "lowPrice": 5863.52, + "volume": 105995.18, + "changeRate": -1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13463, + "variety": "黄金", + "tradeDate": "2026-02-17 23:01:36", + "openPrice": 459.65, + "closePrice": 458.76, + "highPrice": 460.8, + "lowPrice": 456.79, + "volume": 70876.5, + "changeRate": -2.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12820, + "variety": "原油", + "tradeDate": "2026-02-17 22:54:39", + "openPrice": 84.06, + "closePrice": 84, + "highPrice": 85.86, + "lowPrice": 82.6, + "volume": 106626.05, + "changeRate": -2.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12177, + "variety": "白银", + "tradeDate": "2026-02-17 22:54:36", + "openPrice": 5846.02, + "closePrice": 5845.63, + "highPrice": 5846.43, + "lowPrice": 5845.02, + "volume": 19926.26, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11534, + "variety": "黄金", + "tradeDate": "2026-02-17 22:54:34", + "openPrice": 449.26, + "closePrice": 449.75, + "highPrice": 450.2, + "lowPrice": 447.59, + "volume": 33997.52, + "changeRate": -1.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10891, + "variety": "原油", + "tradeDate": "2026-02-17 22:54:05", + "openPrice": 80.91, + "closePrice": 80.77, + "highPrice": 82.13, + "lowPrice": 79.46, + "volume": 98486.79, + "changeRate": -1.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10248, + "variety": "白银", + "tradeDate": "2026-02-17 22:54:03", + "openPrice": 5855.78, + "closePrice": 5855.98, + "highPrice": 5856.92, + "lowPrice": 5855.46, + "volume": 71171.4, + "changeRate": 2.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9605, + "variety": "黄金", + "tradeDate": "2026-02-17 22:54:00", + "openPrice": 460.82, + "closePrice": 461.24, + "highPrice": 462.79, + "lowPrice": 459.32, + "volume": 89716, + "changeRate": -2.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8962, + "variety": "原油", + "tradeDate": "2026-02-17 22:44:28", + "openPrice": 75.55, + "closePrice": 75.74, + "highPrice": 76.22, + "lowPrice": 73.66, + "volume": 104306.26, + "changeRate": -1.79, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8747, + "variety": "白银", + "tradeDate": "2026-02-17 22:44:25", + "openPrice": 5905.66, + "closePrice": 5906.59, + "highPrice": 5907.21, + "lowPrice": 5904.46, + "volume": 69530.79, + "changeRate": -0.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8532, + "variety": "黄金", + "tradeDate": "2026-02-17 22:44:23", + "openPrice": 460, + "closePrice": 459.97, + "highPrice": 461.61, + "lowPrice": 458.78, + "volume": 69673.52, + "changeRate": -2.55, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8317, + "variety": "原油", + "tradeDate": "2026-02-17 21:55:34", + "openPrice": 77.75, + "closePrice": 77.76, + "highPrice": 78.73, + "lowPrice": 76.09, + "volume": 47886.85, + "changeRate": 1.25, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8102, + "variety": "白银", + "tradeDate": "2026-02-17 21:55:32", + "openPrice": 5903.24, + "closePrice": 5903.21, + "highPrice": 5904.17, + "lowPrice": 5902.93, + "volume": 107816.52, + "changeRate": -1.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7887, + "variety": "黄金", + "tradeDate": "2026-02-17 21:55:29", + "openPrice": 446.93, + "closePrice": 446.98, + "highPrice": 447.89, + "lowPrice": 446.87, + "volume": 89156.39, + "changeRate": 0.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7672, + "variety": "原油", + "tradeDate": "2026-02-17 21:07:31", + "openPrice": 79.13, + "closePrice": 79.05, + "highPrice": 79.19, + "lowPrice": 77.22, + "volume": 17110.68, + "changeRate": 2.69, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7457, + "variety": "白银", + "tradeDate": "2026-02-17 21:07:28", + "openPrice": 5812.42, + "closePrice": 5812.02, + "highPrice": 5813.39, + "lowPrice": 5811.37, + "volume": 16350.39, + "changeRate": -2.03, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7242, + "variety": "黄金", + "tradeDate": "2026-02-17 21:07:26", + "openPrice": 452.56, + "closePrice": 453.02, + "highPrice": 454.27, + "lowPrice": 451.41, + "volume": 50721.88, + "changeRate": -2.22, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7027, + "variety": "原油", + "tradeDate": "2026-02-17 21:01:12", + "openPrice": 76.4, + "closePrice": 75.6, + "highPrice": 77.11, + "lowPrice": 74.26, + "volume": 44497.34, + "changeRate": -2.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6812, + "variety": "白银", + "tradeDate": "2026-02-17 21:01:10", + "openPrice": 5776.02, + "closePrice": 5775.43, + "highPrice": 5776.15, + "lowPrice": 5774.05, + "volume": 33612.98, + "changeRate": 2.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6597, + "variety": "黄金", + "tradeDate": "2026-02-17 21:01:08", + "openPrice": 456.69, + "closePrice": 455.81, + "highPrice": 457.65, + "lowPrice": 454.74, + "volume": 42273.06, + "changeRate": 0.39, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6382, + "variety": "原油", + "tradeDate": "2026-02-17 21:00:34", + "openPrice": 75.46, + "closePrice": 75.89, + "highPrice": 77.64, + "lowPrice": 74.6, + "volume": 99118.8, + "changeRate": -1.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6167, + "variety": "白银", + "tradeDate": "2026-02-17 21:00:32", + "openPrice": 5923.26, + "closePrice": 5923.75, + "highPrice": 5924.14, + "lowPrice": 5922.45, + "volume": 103639.83, + "changeRate": 1.71, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5952, + "variety": "黄金", + "tradeDate": "2026-02-17 21:00:29", + "openPrice": 449.7, + "closePrice": 449.39, + "highPrice": 450.43, + "lowPrice": 449.29, + "volume": 18935.89, + "changeRate": -0.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5737, + "variety": "原油", + "tradeDate": "2026-02-17 20:58:41", + "openPrice": 78.56, + "closePrice": 78.71, + "highPrice": 78.76, + "lowPrice": 78.01, + "volume": 59207.9, + "changeRate": -1.92, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5522, + "variety": "白银", + "tradeDate": "2026-02-17 20:58:39", + "openPrice": 5657.08, + "closePrice": 5656.13, + "highPrice": 5658.51, + "lowPrice": 5654.21, + "volume": 50347.91, + "changeRate": -0.27, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5307, + "variety": "黄金", + "tradeDate": "2026-02-17 20:58:36", + "openPrice": 451.77, + "closePrice": 452.2, + "highPrice": 452.63, + "lowPrice": 451.2, + "volume": 78634.5, + "changeRate": 2.07, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5092, + "variety": "原油", + "tradeDate": "2026-02-17 20:45:17", + "openPrice": 77.56, + "closePrice": 76.9, + "highPrice": 79.52, + "lowPrice": 75.78, + "volume": 99142.77, + "changeRate": -2.37, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4877, + "variety": "白银", + "tradeDate": "2026-02-17 20:45:15", + "openPrice": 5733.76, + "closePrice": 5733.85, + "highPrice": 5734.13, + "lowPrice": 5733.65, + "volume": 15329.37, + "changeRate": 0.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4662, + "variety": "黄金", + "tradeDate": "2026-02-17 20:45:13", + "openPrice": 457.68, + "closePrice": 456.76, + "highPrice": 458.04, + "lowPrice": 456.62, + "volume": 82578.03, + "changeRate": 1.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4447, + "variety": "原油", + "tradeDate": "2026-02-17 20:44:43", + "openPrice": 74.81, + "closePrice": 75.57, + "highPrice": 77.02, + "lowPrice": 74.04, + "volume": 17286.14, + "changeRate": -0.28, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4232, + "variety": "白银", + "tradeDate": "2026-02-17 20:44:41", + "openPrice": 5714.89, + "closePrice": 5714.48, + "highPrice": 5716.19, + "lowPrice": 5714.13, + "volume": 66901.03, + "changeRate": 2.73, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4017, + "variety": "黄金", + "tradeDate": "2026-02-17 20:44:38", + "openPrice": 449.29, + "closePrice": 450.27, + "highPrice": 450.56, + "lowPrice": 448.76, + "volume": 106273.31, + "changeRate": -0.44, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3802, + "variety": "原油", + "tradeDate": "2026-02-17 20:18:32", + "openPrice": 75.7, + "closePrice": 74.96, + "highPrice": 76.48, + "lowPrice": 73.31, + "volume": 25047.63, + "changeRate": 0.72, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3587, + "variety": "白银", + "tradeDate": "2026-02-17 20:18:30", + "openPrice": 5845.61, + "closePrice": 5846.43, + "highPrice": 5847.39, + "lowPrice": 5843.75, + "volume": 105826.6, + "changeRate": 0.96, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3372, + "variety": "黄金", + "tradeDate": "2026-02-17 20:18:27", + "openPrice": 460.98, + "closePrice": 460.69, + "highPrice": 461.79, + "lowPrice": 460.6, + "volume": 62063.17, + "changeRate": -1.05, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3157, + "variety": "原油", + "tradeDate": "2026-02-17 20:09:57", + "openPrice": 77.27, + "closePrice": 77.33, + "highPrice": 79, + "lowPrice": 75.54, + "volume": 96637.47, + "changeRate": -1.76, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2942, + "variety": "白银", + "tradeDate": "2026-02-17 20:09:55", + "openPrice": 5825.33, + "closePrice": 5825.15, + "highPrice": 5825.72, + "lowPrice": 5823.32, + "volume": 99753.78, + "changeRate": -2.43, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2727, + "variety": "黄金", + "tradeDate": "2026-02-17 20:09:53", + "openPrice": 454.68, + "closePrice": 454.23, + "highPrice": 455.37, + "lowPrice": 453.2, + "volume": 75856.72, + "changeRate": 2.58, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2512, + "variety": "原油", + "tradeDate": "2026-02-17 20:02:20", + "openPrice": 74.79, + "closePrice": 75.42, + "highPrice": 76.15, + "lowPrice": 74.56, + "volume": 10891.11, + "changeRate": 1.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2297, + "variety": "白银", + "tradeDate": "2026-02-17 20:02:18", + "openPrice": 5820.44, + "closePrice": 5819.86, + "highPrice": 5821.01, + "lowPrice": 5818.12, + "volume": 21924.39, + "changeRate": 1.08, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2082, + "variety": "黄金", + "tradeDate": "2026-02-17 20:02:15", + "openPrice": 452.64, + "closePrice": 453.48, + "highPrice": 453.77, + "lowPrice": 452.34, + "volume": 99133.66, + "changeRate": -2.02, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1412, + "variety": "原油", + "tradeDate": "2026-02-17 11:23:02", + "openPrice": 79.82, + "closePrice": 78.86, + "highPrice": 80.95, + "lowPrice": 78.8, + "volume": 65887.19, + "changeRate": -2.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 983, + "variety": "白银", + "tradeDate": "2026-02-17 11:23:00", + "openPrice": 5846.61, + "closePrice": 5846.63, + "highPrice": 5847.03, + "lowPrice": 5846.52, + "volume": 86073.17, + "changeRate": 0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 554, + "variety": "黄金", + "tradeDate": "2026-02-17 11:22:58", + "openPrice": 453.19, + "closePrice": 452.7, + "highPrice": 455.01, + "lowPrice": 451.57, + "volume": 80406.26, + "changeRate": -0.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28231, + "variety": "原油", + "tradeDate": "2026-02-17 00:36:22", + "openPrice": 81.51, + "closePrice": 82.2, + "highPrice": 82.84, + "lowPrice": 81.32, + "volume": 73344.29, + "changeRate": 1.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27589, + "variety": "白银", + "tradeDate": "2026-02-17 00:36:19", + "openPrice": 5871.02, + "closePrice": 5871.37, + "highPrice": 5872.3, + "lowPrice": 5870.31, + "volume": 58840.41, + "changeRate": -2.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26947, + "variety": "黄金", + "tradeDate": "2026-02-17 00:36:17", + "openPrice": 461.8, + "closePrice": 462.66, + "highPrice": 464.47, + "lowPrice": 460.06, + "volume": 71104.97, + "changeRate": -0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26305, + "variety": "原油", + "tradeDate": "2026-02-17 00:30:03", + "openPrice": 85.92, + "closePrice": 84.99, + "highPrice": 86.49, + "lowPrice": 83.29, + "volume": 18246.38, + "changeRate": 0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25663, + "variety": "白银", + "tradeDate": "2026-02-17 00:30:01", + "openPrice": 5720.91, + "closePrice": 5721.66, + "highPrice": 5721.82, + "lowPrice": 5719.37, + "volume": 97763.94, + "changeRate": 1.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25021, + "variety": "黄金", + "tradeDate": "2026-02-17 00:29:59", + "openPrice": 454.35, + "closePrice": 454.7, + "highPrice": 456.4, + "lowPrice": 452.53, + "volume": 77401.11, + "changeRate": -2.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24379, + "variety": "原油", + "tradeDate": "2026-02-17 00:29:44", + "openPrice": 83.1, + "closePrice": 83.83, + "highPrice": 84.04, + "lowPrice": 82.16, + "volume": 93496.04, + "changeRate": -1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23737, + "variety": "白银", + "tradeDate": "2026-02-17 00:29:42", + "openPrice": 5895.9, + "closePrice": 5896.08, + "highPrice": 5896.2, + "lowPrice": 5894.29, + "volume": 21611.97, + "changeRate": 1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23095, + "variety": "黄金", + "tradeDate": "2026-02-17 00:29:40", + "openPrice": 450.03, + "closePrice": 450.98, + "highPrice": 451.17, + "lowPrice": 448.35, + "volume": 81383.75, + "changeRate": 0.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22453, + "variety": "原油", + "tradeDate": "2026-02-17 00:28:14", + "openPrice": 82.25, + "closePrice": 82.94, + "highPrice": 84.37, + "lowPrice": 80.81, + "volume": 74060.65, + "changeRate": 0.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20527, + "variety": "原油", + "tradeDate": "2026-02-17 00:28:13", + "openPrice": 84.77, + "closePrice": 85.14, + "highPrice": 85.4, + "lowPrice": 84.4, + "volume": 14286.78, + "changeRate": -2.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21811, + "variety": "白银", + "tradeDate": "2026-02-17 00:28:12", + "openPrice": 5901.11, + "closePrice": 5901.75, + "highPrice": 5902.71, + "lowPrice": 5899.92, + "volume": 50728.59, + "changeRate": 1.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19885, + "variety": "白银", + "tradeDate": "2026-02-17 00:28:10", + "openPrice": 5661.83, + "closePrice": 5661.96, + "highPrice": 5662.01, + "lowPrice": 5660.12, + "volume": 62572.94, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21169, + "variety": "黄金", + "tradeDate": "2026-02-17 00:28:10", + "openPrice": 453.49, + "closePrice": 453.28, + "highPrice": 455.31, + "lowPrice": 451.67, + "volume": 101116.79, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19243, + "variety": "黄金", + "tradeDate": "2026-02-17 00:28:08", + "openPrice": 458.16, + "closePrice": 458.22, + "highPrice": 459.9, + "lowPrice": 458.15, + "volume": 58045.31, + "changeRate": 2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18601, + "variety": "原油", + "tradeDate": "2026-02-17 00:27:55", + "openPrice": 80.31, + "closePrice": 80.99, + "highPrice": 82.75, + "lowPrice": 79.23, + "volume": 80384.1, + "changeRate": -0.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16675, + "variety": "原油", + "tradeDate": "2026-02-17 00:27:53", + "openPrice": 85.52, + "closePrice": 85.06, + "highPrice": 86.98, + "lowPrice": 83.64, + "volume": 47625.09, + "changeRate": -2.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17959, + "variety": "白银", + "tradeDate": "2026-02-17 00:27:53", + "openPrice": 5790.24, + "closePrice": 5789.29, + "highPrice": 5791.64, + "lowPrice": 5789.03, + "volume": 20215.08, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16033, + "variety": "白银", + "tradeDate": "2026-02-17 00:27:51", + "openPrice": 5918.27, + "closePrice": 5918.56, + "highPrice": 5919.97, + "lowPrice": 5916.33, + "volume": 17697.79, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17317, + "variety": "黄金", + "tradeDate": "2026-02-17 00:27:51", + "openPrice": 463.14, + "closePrice": 463.42, + "highPrice": 465.34, + "lowPrice": 461.56, + "volume": 16129.28, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15391, + "variety": "黄金", + "tradeDate": "2026-02-17 00:27:49", + "openPrice": 461.24, + "closePrice": 460.69, + "highPrice": 461.3, + "lowPrice": 458.88, + "volume": 20737.64, + "changeRate": 1.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14748, + "variety": "原油", + "tradeDate": "2026-02-16 23:01:40", + "openPrice": 82.95, + "closePrice": 82.72, + "highPrice": 83.33, + "lowPrice": 82.21, + "volume": 108005.4, + "changeRate": 2.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14105, + "variety": "白银", + "tradeDate": "2026-02-16 23:01:38", + "openPrice": 5810.17, + "closePrice": 5809.92, + "highPrice": 5810.59, + "lowPrice": 5807.95, + "volume": 26176.69, + "changeRate": 0.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13462, + "variety": "黄金", + "tradeDate": "2026-02-16 23:01:36", + "openPrice": 466.65, + "closePrice": 466.74, + "highPrice": 468.57, + "lowPrice": 464.76, + "volume": 90205.08, + "changeRate": 0.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12819, + "variety": "原油", + "tradeDate": "2026-02-16 22:54:39", + "openPrice": 82.81, + "closePrice": 82.17, + "highPrice": 84.33, + "lowPrice": 80.93, + "volume": 108564.21, + "changeRate": 1.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12176, + "variety": "白银", + "tradeDate": "2026-02-16 22:54:36", + "openPrice": 5673.09, + "closePrice": 5673.86, + "highPrice": 5675.59, + "lowPrice": 5671.74, + "volume": 35085.13, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11533, + "variety": "黄金", + "tradeDate": "2026-02-16 22:54:34", + "openPrice": 454.31, + "closePrice": 454.12, + "highPrice": 454.94, + "lowPrice": 452.15, + "volume": 35380.81, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10890, + "variety": "原油", + "tradeDate": "2026-02-16 22:54:05", + "openPrice": 81.65, + "closePrice": 80.79, + "highPrice": 83.26, + "lowPrice": 79.32, + "volume": 98032.98, + "changeRate": -0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10247, + "variety": "白银", + "tradeDate": "2026-02-16 22:54:03", + "openPrice": 5953.25, + "closePrice": 5953.23, + "highPrice": 5953.68, + "lowPrice": 5951.42, + "volume": 80233.39, + "changeRate": -2.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9604, + "variety": "黄金", + "tradeDate": "2026-02-16 22:54:00", + "openPrice": 454.53, + "closePrice": 453.65, + "highPrice": 455.27, + "lowPrice": 453.42, + "volume": 60150.01, + "changeRate": -2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8961, + "variety": "原油", + "tradeDate": "2026-02-16 22:44:28", + "openPrice": 77.77, + "closePrice": 77.02, + "highPrice": 78.83, + "lowPrice": 76, + "volume": 42561.91, + "changeRate": -0.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8746, + "variety": "白银", + "tradeDate": "2026-02-16 22:44:25", + "openPrice": 5695.92, + "closePrice": 5695.91, + "highPrice": 5697, + "lowPrice": 5694.63, + "volume": 71084.34, + "changeRate": 1.69, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8531, + "variety": "黄金", + "tradeDate": "2026-02-16 22:44:23", + "openPrice": 449.59, + "closePrice": 449.28, + "highPrice": 450.22, + "lowPrice": 448.06, + "volume": 43530.41, + "changeRate": -2.29, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8316, + "variety": "原油", + "tradeDate": "2026-02-16 21:55:34", + "openPrice": 78.8, + "closePrice": 78.74, + "highPrice": 79.26, + "lowPrice": 77.2, + "volume": 99093.26, + "changeRate": 2.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8101, + "variety": "白银", + "tradeDate": "2026-02-16 21:55:32", + "openPrice": 5717.53, + "closePrice": 5716.95, + "highPrice": 5719.01, + "lowPrice": 5715.33, + "volume": 47021.36, + "changeRate": 0.45, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7886, + "variety": "黄金", + "tradeDate": "2026-02-16 21:55:29", + "openPrice": 451.99, + "closePrice": 451.15, + "highPrice": 453.82, + "lowPrice": 450.82, + "volume": 48869.89, + "changeRate": 1.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7671, + "variety": "原油", + "tradeDate": "2026-02-16 21:07:31", + "openPrice": 75.44, + "closePrice": 75.78, + "highPrice": 75.93, + "lowPrice": 74.5, + "volume": 12175.81, + "changeRate": -0.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7456, + "variety": "白银", + "tradeDate": "2026-02-16 21:07:28", + "openPrice": 5881.78, + "closePrice": 5882.73, + "highPrice": 5883.18, + "lowPrice": 5880.86, + "volume": 81432.3, + "changeRate": -1.7, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7241, + "variety": "黄金", + "tradeDate": "2026-02-16 21:07:26", + "openPrice": 458.45, + "closePrice": 458.22, + "highPrice": 459.01, + "lowPrice": 457.34, + "volume": 11678.01, + "changeRate": -0.51, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7026, + "variety": "原油", + "tradeDate": "2026-02-16 21:01:12", + "openPrice": 76.73, + "closePrice": 77.08, + "highPrice": 78.44, + "lowPrice": 75.36, + "volume": 62813.93, + "changeRate": -1.05, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6811, + "variety": "白银", + "tradeDate": "2026-02-16 21:01:10", + "openPrice": 5857.74, + "closePrice": 5858.34, + "highPrice": 5860.21, + "lowPrice": 5855.76, + "volume": 56515.98, + "changeRate": -1.48, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6596, + "variety": "黄金", + "tradeDate": "2026-02-16 21:01:08", + "openPrice": 461.97, + "closePrice": 461.53, + "highPrice": 462.6, + "lowPrice": 460.41, + "volume": 72380.61, + "changeRate": -1.3, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6381, + "variety": "原油", + "tradeDate": "2026-02-16 21:00:34", + "openPrice": 76.47, + "closePrice": 75.48, + "highPrice": 78.3, + "lowPrice": 74.94, + "volume": 42100.26, + "changeRate": 1.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6166, + "variety": "白银", + "tradeDate": "2026-02-16 21:00:32", + "openPrice": 5733.2, + "closePrice": 5733.41, + "highPrice": 5734.69, + "lowPrice": 5731.34, + "volume": 74923.04, + "changeRate": 1.56, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5951, + "variety": "黄金", + "tradeDate": "2026-02-16 21:00:29", + "openPrice": 448.05, + "closePrice": 447.81, + "highPrice": 448.08, + "lowPrice": 446.2, + "volume": 52848.94, + "changeRate": -0.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5736, + "variety": "原油", + "tradeDate": "2026-02-16 20:58:41", + "openPrice": 77.01, + "closePrice": 76.02, + "highPrice": 77.16, + "lowPrice": 74.77, + "volume": 90331.43, + "changeRate": 2.5, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5521, + "variety": "白银", + "tradeDate": "2026-02-16 20:58:39", + "openPrice": 5924.32, + "closePrice": 5925.17, + "highPrice": 5925.37, + "lowPrice": 5923.5, + "volume": 84958.58, + "changeRate": -1.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5306, + "variety": "黄金", + "tradeDate": "2026-02-16 20:58:36", + "openPrice": 454.88, + "closePrice": 453.92, + "highPrice": 456.38, + "lowPrice": 452.11, + "volume": 34473.04, + "changeRate": 0.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5091, + "variety": "原油", + "tradeDate": "2026-02-16 20:45:17", + "openPrice": 78.72, + "closePrice": 79.05, + "highPrice": 79.84, + "lowPrice": 77.89, + "volume": 37388.78, + "changeRate": -0.26, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4876, + "variety": "白银", + "tradeDate": "2026-02-16 20:45:15", + "openPrice": 5793.36, + "closePrice": 5793.63, + "highPrice": 5794.27, + "lowPrice": 5792.11, + "volume": 63593.95, + "changeRate": -0.55, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4661, + "variety": "黄金", + "tradeDate": "2026-02-16 20:45:13", + "openPrice": 453.8, + "closePrice": 452.94, + "highPrice": 455.29, + "lowPrice": 451.2, + "volume": 70894.77, + "changeRate": 0.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4446, + "variety": "原油", + "tradeDate": "2026-02-16 20:44:43", + "openPrice": 74.93, + "closePrice": 75.17, + "highPrice": 75.65, + "lowPrice": 73.77, + "volume": 109912.76, + "changeRate": 2.49, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4231, + "variety": "白银", + "tradeDate": "2026-02-16 20:44:41", + "openPrice": 5739.72, + "closePrice": 5739.72, + "highPrice": 5740.73, + "lowPrice": 5737.94, + "volume": 54440.45, + "changeRate": 1.81, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4016, + "variety": "黄金", + "tradeDate": "2026-02-16 20:44:38", + "openPrice": 445.4, + "closePrice": 445.15, + "highPrice": 445.68, + "lowPrice": 443.39, + "volume": 47341.95, + "changeRate": -2.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3801, + "variety": "原油", + "tradeDate": "2026-02-16 20:18:32", + "openPrice": 74.38, + "closePrice": 74.74, + "highPrice": 76.37, + "lowPrice": 73.73, + "volume": 36324.85, + "changeRate": -1.53, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3586, + "variety": "白银", + "tradeDate": "2026-02-16 20:18:30", + "openPrice": 5826.05, + "closePrice": 5826.02, + "highPrice": 5827.74, + "lowPrice": 5825.03, + "volume": 29944.37, + "changeRate": -1.05, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3371, + "variety": "黄金", + "tradeDate": "2026-02-16 20:18:27", + "openPrice": 450.84, + "closePrice": 449.88, + "highPrice": 452.62, + "lowPrice": 448.27, + "volume": 40162.58, + "changeRate": -0.43, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3156, + "variety": "原油", + "tradeDate": "2026-02-16 20:09:57", + "openPrice": 76.92, + "closePrice": 76.25, + "highPrice": 77.7, + "lowPrice": 75.9, + "volume": 93167.58, + "changeRate": 1.02, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2941, + "variety": "白银", + "tradeDate": "2026-02-16 20:09:55", + "openPrice": 5870.67, + "closePrice": 5870.92, + "highPrice": 5870.92, + "lowPrice": 5868.76, + "volume": 95882.85, + "changeRate": -0.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2726, + "variety": "黄金", + "tradeDate": "2026-02-16 20:09:53", + "openPrice": 457.53, + "closePrice": 458.16, + "highPrice": 458.68, + "lowPrice": 457.26, + "volume": 19315.1, + "changeRate": 2.83, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2511, + "variety": "原油", + "tradeDate": "2026-02-16 20:02:20", + "openPrice": 74.67, + "closePrice": 74.82, + "highPrice": 75.03, + "lowPrice": 73.76, + "volume": 85627.13, + "changeRate": 0.62, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2296, + "variety": "白银", + "tradeDate": "2026-02-16 20:02:18", + "openPrice": 5813.92, + "closePrice": 5813.26, + "highPrice": 5814.52, + "lowPrice": 5811.84, + "volume": 39743.79, + "changeRate": 2.17, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2081, + "variety": "黄金", + "tradeDate": "2026-02-16 20:02:15", + "openPrice": 453.62, + "closePrice": 454.55, + "highPrice": 455.34, + "lowPrice": 452.95, + "volume": 40893.82, + "changeRate": 1.41, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1411, + "variety": "原油", + "tradeDate": "2026-02-16 11:23:02", + "openPrice": 79.9, + "closePrice": 79.59, + "highPrice": 81.65, + "lowPrice": 79.11, + "volume": 83762.88, + "changeRate": -1.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 982, + "variety": "白银", + "tradeDate": "2026-02-16 11:23:00", + "openPrice": 5838.22, + "closePrice": 5838.17, + "highPrice": 5838.66, + "lowPrice": 5837.33, + "volume": 22245.91, + "changeRate": -0.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 553, + "variety": "黄金", + "tradeDate": "2026-02-16 11:22:58", + "openPrice": 447.36, + "closePrice": 448.09, + "highPrice": 448.2, + "lowPrice": 445.59, + "volume": 69415.18, + "changeRate": -1.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28230, + "variety": "原油", + "tradeDate": "2026-02-16 00:36:22", + "openPrice": 85.12, + "closePrice": 84.45, + "highPrice": 86.8, + "lowPrice": 82.83, + "volume": 41196.17, + "changeRate": -0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27588, + "variety": "白银", + "tradeDate": "2026-02-16 00:36:19", + "openPrice": 5827.05, + "closePrice": 5827.44, + "highPrice": 5828.68, + "lowPrice": 5826.5, + "volume": 87724.49, + "changeRate": -0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26946, + "variety": "黄金", + "tradeDate": "2026-02-16 00:36:17", + "openPrice": 449.69, + "closePrice": 449.74, + "highPrice": 450.59, + "lowPrice": 449.09, + "volume": 56551.11, + "changeRate": 2.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26304, + "variety": "原油", + "tradeDate": "2026-02-16 00:30:03", + "openPrice": 82.43, + "closePrice": 82.74, + "highPrice": 82.94, + "lowPrice": 81.58, + "volume": 43758.25, + "changeRate": 2.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25662, + "variety": "白银", + "tradeDate": "2026-02-16 00:30:01", + "openPrice": 5878.1, + "closePrice": 5878.15, + "highPrice": 5879.55, + "lowPrice": 5877.79, + "volume": 40500.39, + "changeRate": 0.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25020, + "variety": "黄金", + "tradeDate": "2026-02-16 00:29:59", + "openPrice": 455.68, + "closePrice": 455.34, + "highPrice": 457.05, + "lowPrice": 454.03, + "volume": 101939.1, + "changeRate": -0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24378, + "variety": "原油", + "tradeDate": "2026-02-16 00:29:44", + "openPrice": 80.64, + "closePrice": 80.98, + "highPrice": 81.38, + "lowPrice": 78.84, + "volume": 61070.33, + "changeRate": 0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23736, + "variety": "白银", + "tradeDate": "2026-02-16 00:29:42", + "openPrice": 5930.06, + "closePrice": 5931.06, + "highPrice": 5932.65, + "lowPrice": 5929.29, + "volume": 42228.73, + "changeRate": 2.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23094, + "variety": "黄金", + "tradeDate": "2026-02-16 00:29:40", + "openPrice": 462.36, + "closePrice": 461.69, + "highPrice": 462.84, + "lowPrice": 460.74, + "volume": 57288.08, + "changeRate": -0.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22452, + "variety": "原油", + "tradeDate": "2026-02-16 00:28:14", + "openPrice": 81.8, + "closePrice": 81.04, + "highPrice": 82.18, + "lowPrice": 79.75, + "volume": 100255.93, + "changeRate": -0.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20526, + "variety": "原油", + "tradeDate": "2026-02-16 00:28:13", + "openPrice": 84.58, + "closePrice": 83.8, + "highPrice": 86.01, + "lowPrice": 82.56, + "volume": 75379.99, + "changeRate": 1.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21810, + "variety": "白银", + "tradeDate": "2026-02-16 00:28:12", + "openPrice": 5694.71, + "closePrice": 5694.15, + "highPrice": 5696.64, + "lowPrice": 5692.62, + "volume": 24553.28, + "changeRate": -0.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19884, + "variety": "白银", + "tradeDate": "2026-02-16 00:28:10", + "openPrice": 5881.52, + "closePrice": 5880.65, + "highPrice": 5883.22, + "lowPrice": 5880.54, + "volume": 12477.88, + "changeRate": -1.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21168, + "variety": "黄金", + "tradeDate": "2026-02-16 00:28:10", + "openPrice": 463.86, + "closePrice": 463.67, + "highPrice": 464.41, + "lowPrice": 461.76, + "volume": 68701.3, + "changeRate": -0.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19242, + "variety": "黄金", + "tradeDate": "2026-02-16 00:28:08", + "openPrice": 464.09, + "closePrice": 464.39, + "highPrice": 464.72, + "lowPrice": 463.09, + "volume": 96885.63, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18600, + "variety": "原油", + "tradeDate": "2026-02-16 00:27:55", + "openPrice": 84.66, + "closePrice": 84.57, + "highPrice": 85.22, + "lowPrice": 83.78, + "volume": 36208.3, + "changeRate": -2.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16674, + "variety": "原油", + "tradeDate": "2026-02-16 00:27:53", + "openPrice": 83.38, + "closePrice": 82.54, + "highPrice": 84.83, + "lowPrice": 80.68, + "volume": 106187.57, + "changeRate": -0.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17958, + "variety": "白银", + "tradeDate": "2026-02-16 00:27:53", + "openPrice": 5922.21, + "closePrice": 5921.85, + "highPrice": 5923.39, + "lowPrice": 5921.24, + "volume": 100767.05, + "changeRate": -0.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16032, + "variety": "白银", + "tradeDate": "2026-02-16 00:27:51", + "openPrice": 5831.49, + "closePrice": 5832.13, + "highPrice": 5833.96, + "lowPrice": 5829.98, + "volume": 74120.95, + "changeRate": -2.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17316, + "variety": "黄金", + "tradeDate": "2026-02-16 00:27:51", + "openPrice": 450.98, + "closePrice": 451.86, + "highPrice": 452.95, + "lowPrice": 450.65, + "volume": 46532.73, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15390, + "variety": "黄金", + "tradeDate": "2026-02-16 00:27:49", + "openPrice": 461.64, + "closePrice": 461.64, + "highPrice": 463.48, + "lowPrice": 459.72, + "volume": 12414, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14747, + "variety": "原油", + "tradeDate": "2026-02-13 23:01:40", + "openPrice": 81.16, + "closePrice": 81.48, + "highPrice": 82.09, + "lowPrice": 79.65, + "volume": 30922.85, + "changeRate": -2.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14104, + "variety": "白银", + "tradeDate": "2026-02-13 23:01:38", + "openPrice": 5895.08, + "closePrice": 5894.86, + "highPrice": 5895.34, + "lowPrice": 5893.14, + "volume": 38255.51, + "changeRate": -0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13461, + "variety": "黄金", + "tradeDate": "2026-02-13 23:01:36", + "openPrice": 457.69, + "closePrice": 456.74, + "highPrice": 458.17, + "lowPrice": 456.59, + "volume": 40581.02, + "changeRate": -0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12818, + "variety": "原油", + "tradeDate": "2026-02-13 22:54:39", + "openPrice": 81.67, + "closePrice": 81.59, + "highPrice": 82.2, + "lowPrice": 80.25, + "volume": 94450.96, + "changeRate": 0.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12175, + "variety": "白银", + "tradeDate": "2026-02-13 22:54:36", + "openPrice": 5928.41, + "closePrice": 5928.5, + "highPrice": 5930.01, + "lowPrice": 5928.01, + "volume": 30282.84, + "changeRate": -0.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11532, + "variety": "黄金", + "tradeDate": "2026-02-13 22:54:34", + "openPrice": 462.35, + "closePrice": 462.09, + "highPrice": 462.51, + "lowPrice": 461.87, + "volume": 70979, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10889, + "variety": "原油", + "tradeDate": "2026-02-13 22:54:05", + "openPrice": 84.64, + "closePrice": 84.26, + "highPrice": 85.81, + "lowPrice": 83.52, + "volume": 40092.94, + "changeRate": 2.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10246, + "variety": "白银", + "tradeDate": "2026-02-13 22:54:03", + "openPrice": 5953.35, + "closePrice": 5952.55, + "highPrice": 5954.1, + "lowPrice": 5951.77, + "volume": 77959.06, + "changeRate": -1.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9603, + "variety": "黄金", + "tradeDate": "2026-02-13 22:54:00", + "openPrice": 449.89, + "closePrice": 449.62, + "highPrice": 450.4, + "lowPrice": 447.75, + "volume": 44922.51, + "changeRate": -0.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8960, + "variety": "原油", + "tradeDate": "2026-02-13 22:44:28", + "openPrice": 77.9, + "closePrice": 77.77, + "highPrice": 78.03, + "lowPrice": 77.07, + "volume": 90666.26, + "changeRate": -1.07, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8745, + "variety": "白银", + "tradeDate": "2026-02-13 22:44:25", + "openPrice": 5853.31, + "closePrice": 5854.11, + "highPrice": 5854.26, + "lowPrice": 5851.86, + "volume": 20959.17, + "changeRate": 1.9, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8530, + "variety": "黄金", + "tradeDate": "2026-02-13 22:44:23", + "openPrice": 452.71, + "closePrice": 452.72, + "highPrice": 453.23, + "lowPrice": 451.81, + "volume": 90262.66, + "changeRate": 1.63, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8315, + "variety": "原油", + "tradeDate": "2026-02-13 21:55:34", + "openPrice": 75.9, + "closePrice": 76.45, + "highPrice": 76.73, + "lowPrice": 74.07, + "volume": 19959.11, + "changeRate": -0.42, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8100, + "variety": "白银", + "tradeDate": "2026-02-13 21:55:32", + "openPrice": 5771.74, + "closePrice": 5770.98, + "highPrice": 5773.22, + "lowPrice": 5769.13, + "volume": 25761.82, + "changeRate": -1.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7885, + "variety": "黄金", + "tradeDate": "2026-02-13 21:55:29", + "openPrice": 457.95, + "closePrice": 458.64, + "highPrice": 459.34, + "lowPrice": 457.59, + "volume": 102764.19, + "changeRate": 0.95, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7670, + "variety": "原油", + "tradeDate": "2026-02-13 21:07:31", + "openPrice": 77.54, + "closePrice": 77.83, + "highPrice": 79.46, + "lowPrice": 75.71, + "volume": 22963.48, + "changeRate": -0.29, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7455, + "variety": "白银", + "tradeDate": "2026-02-13 21:07:28", + "openPrice": 5762.4, + "closePrice": 5762.15, + "highPrice": 5764.07, + "lowPrice": 5760.16, + "volume": 98047.2, + "changeRate": -1.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7240, + "variety": "黄金", + "tradeDate": "2026-02-13 21:07:26", + "openPrice": 454.44, + "closePrice": 454.28, + "highPrice": 454.45, + "lowPrice": 452.67, + "volume": 30680.48, + "changeRate": 1.7, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7025, + "variety": "原油", + "tradeDate": "2026-02-13 21:01:12", + "openPrice": 75.26, + "closePrice": 75.86, + "highPrice": 76.42, + "lowPrice": 73.94, + "volume": 55992.11, + "changeRate": -0.18, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6810, + "variety": "白银", + "tradeDate": "2026-02-13 21:01:10", + "openPrice": 5907.96, + "closePrice": 5908.61, + "highPrice": 5910.54, + "lowPrice": 5907.11, + "volume": 23856.55, + "changeRate": 2.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6595, + "variety": "黄金", + "tradeDate": "2026-02-13 21:01:08", + "openPrice": 450.01, + "closePrice": 449.05, + "highPrice": 450.34, + "lowPrice": 448.99, + "volume": 65283.49, + "changeRate": 1.52, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6380, + "variety": "原油", + "tradeDate": "2026-02-13 21:00:34", + "openPrice": 75.52, + "closePrice": 75.5, + "highPrice": 77.24, + "lowPrice": 75.13, + "volume": 94337.14, + "changeRate": 2.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6165, + "variety": "白银", + "tradeDate": "2026-02-13 21:00:32", + "openPrice": 5947.87, + "closePrice": 5947.41, + "highPrice": 5949.61, + "lowPrice": 5945.67, + "volume": 103281.97, + "changeRate": -2.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5950, + "variety": "黄金", + "tradeDate": "2026-02-13 21:00:29", + "openPrice": 458.67, + "closePrice": 458.89, + "highPrice": 459.07, + "lowPrice": 457.86, + "volume": 100439.69, + "changeRate": -1.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5735, + "variety": "原油", + "tradeDate": "2026-02-13 20:58:41", + "openPrice": 78.85, + "closePrice": 78.43, + "highPrice": 79.72, + "lowPrice": 78.24, + "volume": 19384.16, + "changeRate": 2.35, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5520, + "variety": "白银", + "tradeDate": "2026-02-13 20:58:39", + "openPrice": 5663.22, + "closePrice": 5662.64, + "highPrice": 5665.17, + "lowPrice": 5661.23, + "volume": 17918.9, + "changeRate": 1.16, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5305, + "variety": "黄金", + "tradeDate": "2026-02-13 20:58:36", + "openPrice": 458.18, + "closePrice": 458.46, + "highPrice": 460.31, + "lowPrice": 456.32, + "volume": 40470.94, + "changeRate": 1.18, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5090, + "variety": "原油", + "tradeDate": "2026-02-13 20:45:17", + "openPrice": 77.71, + "closePrice": 77.33, + "highPrice": 79.33, + "lowPrice": 76.03, + "volume": 84035.56, + "changeRate": 1.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4875, + "variety": "白银", + "tradeDate": "2026-02-13 20:45:15", + "openPrice": 5711.06, + "closePrice": 5710.82, + "highPrice": 5711.6, + "lowPrice": 5709.76, + "volume": 103563.01, + "changeRate": -0.73, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4660, + "variety": "黄金", + "tradeDate": "2026-02-13 20:45:13", + "openPrice": 446.8, + "closePrice": 446.99, + "highPrice": 447.58, + "lowPrice": 445.55, + "volume": 43663.41, + "changeRate": 0, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4445, + "variety": "原油", + "tradeDate": "2026-02-13 20:44:43", + "openPrice": 79.02, + "closePrice": 78.14, + "highPrice": 79.89, + "lowPrice": 76.71, + "volume": 28290.71, + "changeRate": 0.08, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4230, + "variety": "白银", + "tradeDate": "2026-02-13 20:44:41", + "openPrice": 5839.38, + "closePrice": 5840.06, + "highPrice": 5841.34, + "lowPrice": 5838.77, + "volume": 78019.39, + "changeRate": 1.16, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4015, + "variety": "黄金", + "tradeDate": "2026-02-13 20:44:38", + "openPrice": 448.16, + "closePrice": 447.35, + "highPrice": 449.3, + "lowPrice": 447.2, + "volume": 99935.68, + "changeRate": -0.24, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3800, + "variety": "原油", + "tradeDate": "2026-02-13 20:18:32", + "openPrice": 78.34, + "closePrice": 77.82, + "highPrice": 78.79, + "lowPrice": 76.88, + "volume": 58878.35, + "changeRate": 1.36, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3585, + "variety": "白银", + "tradeDate": "2026-02-13 20:18:30", + "openPrice": 5702.74, + "closePrice": 5703.51, + "highPrice": 5704.06, + "lowPrice": 5700.84, + "volume": 68775.14, + "changeRate": 0.1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3370, + "variety": "黄金", + "tradeDate": "2026-02-13 20:18:27", + "openPrice": 444.9, + "closePrice": 444.71, + "highPrice": 445.86, + "lowPrice": 444.5, + "volume": 33526.88, + "changeRate": -1.36, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3155, + "variety": "原油", + "tradeDate": "2026-02-13 20:09:57", + "openPrice": 76.6, + "closePrice": 76.91, + "highPrice": 77.55, + "lowPrice": 75.42, + "volume": 85518.65, + "changeRate": -2.74, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2940, + "variety": "白银", + "tradeDate": "2026-02-13 20:09:55", + "openPrice": 5812.1, + "closePrice": 5811.92, + "highPrice": 5812.46, + "lowPrice": 5810.12, + "volume": 54255.42, + "changeRate": -0.7, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2725, + "variety": "黄金", + "tradeDate": "2026-02-13 20:09:53", + "openPrice": 460.61, + "closePrice": 460.96, + "highPrice": 461.37, + "lowPrice": 458.96, + "volume": 59238.34, + "changeRate": 2.48, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2510, + "variety": "原油", + "tradeDate": "2026-02-13 20:02:20", + "openPrice": 75.14, + "closePrice": 75.88, + "highPrice": 76.84, + "lowPrice": 74.55, + "volume": 75819.04, + "changeRate": -2.89, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2295, + "variety": "白银", + "tradeDate": "2026-02-13 20:02:18", + "openPrice": 5701.09, + "closePrice": 5701.02, + "highPrice": 5701.94, + "lowPrice": 5700.95, + "volume": 64353.46, + "changeRate": 0.02, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2080, + "variety": "黄金", + "tradeDate": "2026-02-13 20:02:15", + "openPrice": 444.33, + "closePrice": 443.61, + "highPrice": 446.05, + "lowPrice": 442.12, + "volume": 61271.74, + "changeRate": -0.96, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1410, + "variety": "原油", + "tradeDate": "2026-02-13 11:23:02", + "openPrice": 82.54, + "closePrice": 82.06, + "highPrice": 84.46, + "lowPrice": 81.48, + "volume": 31713.33, + "changeRate": -1.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 981, + "variety": "白银", + "tradeDate": "2026-02-13 11:23:00", + "openPrice": 5876.98, + "closePrice": 5876.41, + "highPrice": 5877.52, + "lowPrice": 5875.15, + "volume": 32943.34, + "changeRate": -2.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 552, + "variety": "黄金", + "tradeDate": "2026-02-13 11:22:58", + "openPrice": 456.13, + "closePrice": 455.27, + "highPrice": 457.39, + "lowPrice": 453.87, + "volume": 11847.67, + "changeRate": 0.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28229, + "variety": "原油", + "tradeDate": "2026-02-13 00:36:22", + "openPrice": 81.97, + "closePrice": 81.99, + "highPrice": 83.77, + "lowPrice": 80.1, + "volume": 90457.99, + "changeRate": 0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27587, + "variety": "白银", + "tradeDate": "2026-02-13 00:36:19", + "openPrice": 5739.15, + "closePrice": 5739.16, + "highPrice": 5740.21, + "lowPrice": 5737.65, + "volume": 92465.55, + "changeRate": -2.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26945, + "variety": "黄金", + "tradeDate": "2026-02-13 00:36:17", + "openPrice": 451.4, + "closePrice": 450.49, + "highPrice": 452.47, + "lowPrice": 450.37, + "volume": 99495.37, + "changeRate": -0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26303, + "variety": "原油", + "tradeDate": "2026-02-13 00:30:03", + "openPrice": 85.07, + "closePrice": 85.31, + "highPrice": 87.01, + "lowPrice": 84.17, + "volume": 26277.47, + "changeRate": 2.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25661, + "variety": "白银", + "tradeDate": "2026-02-13 00:30:01", + "openPrice": 5776.9, + "closePrice": 5777.81, + "highPrice": 5779.02, + "lowPrice": 5776.75, + "volume": 106927.39, + "changeRate": 1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25019, + "variety": "黄金", + "tradeDate": "2026-02-13 00:29:59", + "openPrice": 465.06, + "closePrice": 464.11, + "highPrice": 465.9, + "lowPrice": 463.16, + "volume": 54296.66, + "changeRate": 1.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24377, + "variety": "原油", + "tradeDate": "2026-02-13 00:29:44", + "openPrice": 83.46, + "closePrice": 83.82, + "highPrice": 85.56, + "lowPrice": 81.92, + "volume": 49755.49, + "changeRate": 0.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23735, + "variety": "白银", + "tradeDate": "2026-02-13 00:29:42", + "openPrice": 5845.82, + "closePrice": 5845.81, + "highPrice": 5846.62, + "lowPrice": 5844.63, + "volume": 77505.56, + "changeRate": -0.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23093, + "variety": "黄金", + "tradeDate": "2026-02-13 00:29:40", + "openPrice": 461.26, + "closePrice": 462.16, + "highPrice": 463.06, + "lowPrice": 461.05, + "volume": 38673.97, + "changeRate": 1.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22451, + "variety": "原油", + "tradeDate": "2026-02-13 00:28:14", + "openPrice": 81, + "closePrice": 80.9, + "highPrice": 82.85, + "lowPrice": 79.93, + "volume": 94792.91, + "changeRate": 0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20525, + "variety": "原油", + "tradeDate": "2026-02-13 00:28:13", + "openPrice": 85.29, + "closePrice": 84.64, + "highPrice": 86.88, + "lowPrice": 82.96, + "volume": 43723.64, + "changeRate": 2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21809, + "variety": "白银", + "tradeDate": "2026-02-13 00:28:12", + "openPrice": 5916.94, + "closePrice": 5917.02, + "highPrice": 5918.87, + "lowPrice": 5916.68, + "volume": 94621.91, + "changeRate": -0.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19883, + "variety": "白银", + "tradeDate": "2026-02-13 00:28:10", + "openPrice": 5729.74, + "closePrice": 5728.91, + "highPrice": 5730.37, + "lowPrice": 5727.4, + "volume": 41077.63, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21167, + "variety": "黄金", + "tradeDate": "2026-02-13 00:28:10", + "openPrice": 462.42, + "closePrice": 463.05, + "highPrice": 464.56, + "lowPrice": 461.06, + "volume": 57697.36, + "changeRate": -1.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19241, + "variety": "黄金", + "tradeDate": "2026-02-13 00:28:08", + "openPrice": 451.13, + "closePrice": 451.08, + "highPrice": 451.53, + "lowPrice": 450.99, + "volume": 85920.3, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18599, + "variety": "原油", + "tradeDate": "2026-02-13 00:27:55", + "openPrice": 84.25, + "closePrice": 84.72, + "highPrice": 85.55, + "lowPrice": 82.45, + "volume": 86762.32, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16673, + "variety": "原油", + "tradeDate": "2026-02-13 00:27:53", + "openPrice": 81.76, + "closePrice": 82.73, + "highPrice": 82.8, + "lowPrice": 80.58, + "volume": 86644.41, + "changeRate": 1.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17957, + "variety": "白银", + "tradeDate": "2026-02-13 00:27:53", + "openPrice": 5665.5, + "closePrice": 5665.34, + "highPrice": 5667.31, + "lowPrice": 5664.97, + "volume": 21285.04, + "changeRate": -1.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16031, + "variety": "白银", + "tradeDate": "2026-02-13 00:27:51", + "openPrice": 5912.72, + "closePrice": 5912.11, + "highPrice": 5914.28, + "lowPrice": 5910.42, + "volume": 66489.93, + "changeRate": 2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17315, + "variety": "黄金", + "tradeDate": "2026-02-13 00:27:51", + "openPrice": 460.47, + "closePrice": 461.02, + "highPrice": 462.8, + "lowPrice": 459.36, + "volume": 71651.41, + "changeRate": -0.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15389, + "variety": "黄金", + "tradeDate": "2026-02-13 00:27:49", + "openPrice": 451.09, + "closePrice": 450.87, + "highPrice": 452.47, + "lowPrice": 450.3, + "volume": 61375.45, + "changeRate": 0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14746, + "variety": "原油", + "tradeDate": "2026-02-12 23:01:40", + "openPrice": 86.29, + "closePrice": 85.41, + "highPrice": 87.53, + "lowPrice": 85.02, + "volume": 24554.11, + "changeRate": 0.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14103, + "variety": "白银", + "tradeDate": "2026-02-12 23:01:38", + "openPrice": 5834.52, + "closePrice": 5835.44, + "highPrice": 5836.05, + "lowPrice": 5834.01, + "volume": 84486.61, + "changeRate": -0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13460, + "variety": "黄金", + "tradeDate": "2026-02-12 23:01:36", + "openPrice": 449.94, + "closePrice": 449.12, + "highPrice": 450.03, + "lowPrice": 448.1, + "volume": 15481.37, + "changeRate": 2.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12817, + "variety": "原油", + "tradeDate": "2026-02-12 22:54:39", + "openPrice": 81.06, + "closePrice": 80.49, + "highPrice": 82.06, + "lowPrice": 79.16, + "volume": 98171.82, + "changeRate": 2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12174, + "variety": "白银", + "tradeDate": "2026-02-12 22:54:36", + "openPrice": 5674.47, + "closePrice": 5675.06, + "highPrice": 5675.49, + "lowPrice": 5673.37, + "volume": 92370.36, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11531, + "variety": "黄金", + "tradeDate": "2026-02-12 22:54:34", + "openPrice": 450.84, + "closePrice": 451.44, + "highPrice": 453.21, + "lowPrice": 449.44, + "volume": 62752.96, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10888, + "variety": "原油", + "tradeDate": "2026-02-12 22:54:05", + "openPrice": 84.68, + "closePrice": 85.26, + "highPrice": 86.39, + "lowPrice": 82.9, + "volume": 34729.26, + "changeRate": -0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10245, + "variety": "白银", + "tradeDate": "2026-02-12 22:54:03", + "openPrice": 5756.35, + "closePrice": 5756.86, + "highPrice": 5758.72, + "lowPrice": 5755.72, + "volume": 80646.46, + "changeRate": 0.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9602, + "variety": "黄金", + "tradeDate": "2026-02-12 22:54:00", + "openPrice": 458.75, + "closePrice": 459.35, + "highPrice": 460.47, + "lowPrice": 457.06, + "volume": 94694.22, + "changeRate": -2.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8959, + "variety": "原油", + "tradeDate": "2026-02-12 22:44:28", + "openPrice": 74.43, + "closePrice": 75.22, + "highPrice": 76.29, + "lowPrice": 73.55, + "volume": 90157.6, + "changeRate": -1.75, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8744, + "variety": "白银", + "tradeDate": "2026-02-12 22:44:25", + "openPrice": 5939.42, + "closePrice": 5939.96, + "highPrice": 5940.02, + "lowPrice": 5938.45, + "volume": 35922.91, + "changeRate": -0.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8529, + "variety": "黄金", + "tradeDate": "2026-02-12 22:44:23", + "openPrice": 457.34, + "closePrice": 457.97, + "highPrice": 459.22, + "lowPrice": 456.63, + "volume": 92787.01, + "changeRate": -1.18, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8314, + "variety": "原油", + "tradeDate": "2026-02-12 21:55:34", + "openPrice": 75.25, + "closePrice": 76.1, + "highPrice": 76.46, + "lowPrice": 74.14, + "volume": 89012.71, + "changeRate": -2.25, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8099, + "variety": "白银", + "tradeDate": "2026-02-12 21:55:32", + "openPrice": 5902.33, + "closePrice": 5902.07, + "highPrice": 5904.15, + "lowPrice": 5901.06, + "volume": 38396.64, + "changeRate": 2.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7884, + "variety": "黄金", + "tradeDate": "2026-02-12 21:55:29", + "openPrice": 449.95, + "closePrice": 450.14, + "highPrice": 451.3, + "lowPrice": 449.87, + "volume": 88764.02, + "changeRate": -1.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7669, + "variety": "原油", + "tradeDate": "2026-02-12 21:07:31", + "openPrice": 76.87, + "closePrice": 75.92, + "highPrice": 78.83, + "lowPrice": 75.72, + "volume": 32357.76, + "changeRate": -0.86, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7454, + "variety": "白银", + "tradeDate": "2026-02-12 21:07:28", + "openPrice": 5712.67, + "closePrice": 5713.55, + "highPrice": 5714.03, + "lowPrice": 5711.39, + "volume": 75879.96, + "changeRate": 2.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7239, + "variety": "黄金", + "tradeDate": "2026-02-12 21:07:26", + "openPrice": 454.53, + "closePrice": 453.96, + "highPrice": 456.41, + "lowPrice": 452.35, + "volume": 38422.9, + "changeRate": -1.16, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7024, + "variety": "原油", + "tradeDate": "2026-02-12 21:01:12", + "openPrice": 77.6, + "closePrice": 78.37, + "highPrice": 78.88, + "lowPrice": 76.09, + "volume": 46832.16, + "changeRate": 0.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6809, + "variety": "白银", + "tradeDate": "2026-02-12 21:01:10", + "openPrice": 5687.01, + "closePrice": 5686.98, + "highPrice": 5687.13, + "lowPrice": 5686.88, + "volume": 76771.11, + "changeRate": -1.64, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6594, + "variety": "黄金", + "tradeDate": "2026-02-12 21:01:08", + "openPrice": 450.16, + "closePrice": 450.76, + "highPrice": 452.39, + "lowPrice": 448.74, + "volume": 49473.34, + "changeRate": 2.85, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6379, + "variety": "原油", + "tradeDate": "2026-02-12 21:00:34", + "openPrice": 76.74, + "closePrice": 77.33, + "highPrice": 78.02, + "lowPrice": 75.49, + "volume": 73235.74, + "changeRate": -2.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6164, + "variety": "白银", + "tradeDate": "2026-02-12 21:00:32", + "openPrice": 5850.94, + "closePrice": 5850.83, + "highPrice": 5852.64, + "lowPrice": 5848.84, + "volume": 71933.53, + "changeRate": 0.15, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5949, + "variety": "黄金", + "tradeDate": "2026-02-12 21:00:29", + "openPrice": 451.55, + "closePrice": 451.54, + "highPrice": 453.34, + "lowPrice": 450.36, + "volume": 42028.84, + "changeRate": 0.76, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5734, + "variety": "原油", + "tradeDate": "2026-02-12 20:58:41", + "openPrice": 76.07, + "closePrice": 75.22, + "highPrice": 77.83, + "lowPrice": 73.72, + "volume": 55969.65, + "changeRate": -0.33, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5519, + "variety": "白银", + "tradeDate": "2026-02-12 20:58:39", + "openPrice": 5719.34, + "closePrice": 5720.22, + "highPrice": 5720.86, + "lowPrice": 5718.72, + "volume": 93420.23, + "changeRate": -0.18, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5304, + "variety": "黄金", + "tradeDate": "2026-02-12 20:58:36", + "openPrice": 458.03, + "closePrice": 457.12, + "highPrice": 458.63, + "lowPrice": 456.42, + "volume": 66930.65, + "changeRate": -1.82, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5089, + "variety": "原油", + "tradeDate": "2026-02-12 20:45:17", + "openPrice": 77.63, + "closePrice": 77.87, + "highPrice": 79.85, + "lowPrice": 75.65, + "volume": 59478.73, + "changeRate": 0.42, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4874, + "variety": "白银", + "tradeDate": "2026-02-12 20:45:15", + "openPrice": 5721.85, + "closePrice": 5722.81, + "highPrice": 5723.54, + "lowPrice": 5720.63, + "volume": 60173.36, + "changeRate": 1.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4659, + "variety": "黄金", + "tradeDate": "2026-02-12 20:45:13", + "openPrice": 451.14, + "closePrice": 451.8, + "highPrice": 453.78, + "lowPrice": 450.2, + "volume": 66672.1, + "changeRate": -1.95, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4444, + "variety": "原油", + "tradeDate": "2026-02-12 20:44:43", + "openPrice": 74.3, + "closePrice": 74.56, + "highPrice": 75.05, + "lowPrice": 72.96, + "volume": 15263.69, + "changeRate": -1.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4229, + "variety": "白银", + "tradeDate": "2026-02-12 20:44:41", + "openPrice": 5859.3, + "closePrice": 5859, + "highPrice": 5859.47, + "lowPrice": 5858.06, + "volume": 17485.97, + "changeRate": 1.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4014, + "variety": "黄金", + "tradeDate": "2026-02-12 20:44:38", + "openPrice": 453.32, + "closePrice": 452.64, + "highPrice": 455.21, + "lowPrice": 451.88, + "volume": 47204.15, + "changeRate": 1.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3799, + "variety": "原油", + "tradeDate": "2026-02-12 20:18:32", + "openPrice": 77.82, + "closePrice": 77.19, + "highPrice": 79.48, + "lowPrice": 76.82, + "volume": 15591.88, + "changeRate": 1.73, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3584, + "variety": "白银", + "tradeDate": "2026-02-12 20:18:30", + "openPrice": 5871.03, + "closePrice": 5871.65, + "highPrice": 5873.41, + "lowPrice": 5869.94, + "volume": 40947.16, + "changeRate": 1.24, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3369, + "variety": "黄金", + "tradeDate": "2026-02-12 20:18:27", + "openPrice": 448.93, + "closePrice": 448.52, + "highPrice": 450.82, + "lowPrice": 447.03, + "volume": 16995.32, + "changeRate": 0.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3154, + "variety": "原油", + "tradeDate": "2026-02-12 20:09:57", + "openPrice": 74.38, + "closePrice": 74.69, + "highPrice": 76.66, + "lowPrice": 74, + "volume": 81025.21, + "changeRate": -2.74, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2939, + "variety": "白银", + "tradeDate": "2026-02-12 20:09:55", + "openPrice": 5674.21, + "closePrice": 5674.89, + "highPrice": 5676.64, + "lowPrice": 5673.18, + "volume": 23601.32, + "changeRate": -2.05, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2724, + "variety": "黄金", + "tradeDate": "2026-02-12 20:09:53", + "openPrice": 445.49, + "closePrice": 444.67, + "highPrice": 446.28, + "lowPrice": 444.13, + "volume": 101357.62, + "changeRate": 2.99, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2509, + "variety": "原油", + "tradeDate": "2026-02-12 20:02:20", + "openPrice": 78.94, + "closePrice": 78.4, + "highPrice": 78.99, + "lowPrice": 76.5, + "volume": 27296.22, + "changeRate": -2.58, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2294, + "variety": "白银", + "tradeDate": "2026-02-12 20:02:18", + "openPrice": 5903.82, + "closePrice": 5903.47, + "highPrice": 5905.16, + "lowPrice": 5902.52, + "volume": 105511.89, + "changeRate": -2.05, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2079, + "variety": "黄金", + "tradeDate": "2026-02-12 20:02:15", + "openPrice": 442, + "closePrice": 442.6, + "highPrice": 444.24, + "lowPrice": 440.03, + "volume": 104892.98, + "changeRate": -0.75, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1409, + "variety": "原油", + "tradeDate": "2026-02-12 11:23:02", + "openPrice": 80.63, + "closePrice": 81.56, + "highPrice": 83.24, + "lowPrice": 80.1, + "volume": 32883.23, + "changeRate": 1.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 980, + "variety": "白银", + "tradeDate": "2026-02-12 11:23:00", + "openPrice": 5858.74, + "closePrice": 5858.75, + "highPrice": 5860.22, + "lowPrice": 5857.68, + "volume": 108554.51, + "changeRate": -2.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 551, + "variety": "黄金", + "tradeDate": "2026-02-12 11:22:58", + "openPrice": 452.08, + "closePrice": 451.35, + "highPrice": 452.66, + "lowPrice": 449.89, + "volume": 15045.25, + "changeRate": 0.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28228, + "variety": "原油", + "tradeDate": "2026-02-12 00:36:22", + "openPrice": 81.2, + "closePrice": 80.49, + "highPrice": 81.76, + "lowPrice": 79.8, + "volume": 95701.66, + "changeRate": 1.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27586, + "variety": "白银", + "tradeDate": "2026-02-12 00:36:19", + "openPrice": 5781.98, + "closePrice": 5782.22, + "highPrice": 5782.92, + "lowPrice": 5780.13, + "volume": 19080.62, + "changeRate": 0.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26944, + "variety": "黄金", + "tradeDate": "2026-02-12 00:36:17", + "openPrice": 460.01, + "closePrice": 459.73, + "highPrice": 460.92, + "lowPrice": 457.91, + "volume": 104781.61, + "changeRate": -0.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26302, + "variety": "原油", + "tradeDate": "2026-02-12 00:30:03", + "openPrice": 83.65, + "closePrice": 82.82, + "highPrice": 85.39, + "lowPrice": 82.43, + "volume": 100192.76, + "changeRate": -0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25660, + "variety": "白银", + "tradeDate": "2026-02-12 00:30:01", + "openPrice": 5676.69, + "closePrice": 5676.57, + "highPrice": 5677.47, + "lowPrice": 5676.41, + "volume": 35242.65, + "changeRate": -0.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25018, + "variety": "黄金", + "tradeDate": "2026-02-12 00:29:59", + "openPrice": 467.83, + "closePrice": 467.29, + "highPrice": 469.7, + "lowPrice": 466.73, + "volume": 76455.13, + "changeRate": 0.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24376, + "variety": "原油", + "tradeDate": "2026-02-12 00:29:44", + "openPrice": 84.66, + "closePrice": 85, + "highPrice": 85.6, + "lowPrice": 83.74, + "volume": 24471.66, + "changeRate": 0.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23734, + "variety": "白银", + "tradeDate": "2026-02-12 00:29:42", + "openPrice": 5947.34, + "closePrice": 5946.51, + "highPrice": 5948.24, + "lowPrice": 5944.69, + "volume": 12225.67, + "changeRate": 2.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23092, + "variety": "黄金", + "tradeDate": "2026-02-12 00:29:40", + "openPrice": 453.56, + "closePrice": 453.4, + "highPrice": 453.68, + "lowPrice": 453, + "volume": 93240.57, + "changeRate": -2.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22450, + "variety": "原油", + "tradeDate": "2026-02-12 00:28:14", + "openPrice": 80.37, + "closePrice": 80.75, + "highPrice": 82.06, + "lowPrice": 78.66, + "volume": 51992.18, + "changeRate": 2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20524, + "variety": "原油", + "tradeDate": "2026-02-12 00:28:13", + "openPrice": 81.61, + "closePrice": 82.27, + "highPrice": 83.62, + "lowPrice": 79.88, + "volume": 21490.99, + "changeRate": -0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21808, + "variety": "白银", + "tradeDate": "2026-02-12 00:28:12", + "openPrice": 5844.6, + "closePrice": 5845.06, + "highPrice": 5846.3, + "lowPrice": 5843.09, + "volume": 93355.87, + "changeRate": 0.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19882, + "variety": "白银", + "tradeDate": "2026-02-12 00:28:10", + "openPrice": 5930.01, + "closePrice": 5929.1, + "highPrice": 5931.08, + "lowPrice": 5927.58, + "volume": 11089.83, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21166, + "variety": "黄金", + "tradeDate": "2026-02-12 00:28:10", + "openPrice": 464.75, + "closePrice": 464.83, + "highPrice": 465.67, + "lowPrice": 463.52, + "volume": 80794.72, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19240, + "variety": "黄金", + "tradeDate": "2026-02-12 00:28:08", + "openPrice": 449.5, + "closePrice": 448.87, + "highPrice": 450.28, + "lowPrice": 448.5, + "volume": 79609.47, + "changeRate": -2.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18598, + "variety": "原油", + "tradeDate": "2026-02-12 00:27:55", + "openPrice": 82.21, + "closePrice": 82.29, + "highPrice": 84.05, + "lowPrice": 80.37, + "volume": 22313.31, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16672, + "variety": "原油", + "tradeDate": "2026-02-12 00:27:53", + "openPrice": 83.26, + "closePrice": 82.35, + "highPrice": 84.98, + "lowPrice": 81.25, + "volume": 23862.31, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17956, + "variety": "白银", + "tradeDate": "2026-02-12 00:27:53", + "openPrice": 5817.94, + "closePrice": 5818.78, + "highPrice": 5819.96, + "lowPrice": 5816.17, + "volume": 33500.5, + "changeRate": -2.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16030, + "variety": "白银", + "tradeDate": "2026-02-12 00:27:51", + "openPrice": 5911.28, + "closePrice": 5910.77, + "highPrice": 5912.73, + "lowPrice": 5909.11, + "volume": 49548.56, + "changeRate": -2.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17314, + "variety": "黄金", + "tradeDate": "2026-02-12 00:27:51", + "openPrice": 449.71, + "closePrice": 449.77, + "highPrice": 450.94, + "lowPrice": 449.06, + "volume": 52137.41, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15388, + "variety": "黄金", + "tradeDate": "2026-02-12 00:27:49", + "openPrice": 466.74, + "closePrice": 467.53, + "highPrice": 468.87, + "lowPrice": 466.55, + "volume": 41534.2, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14745, + "variety": "原油", + "tradeDate": "2026-02-11 23:01:40", + "openPrice": 84.92, + "closePrice": 84.5, + "highPrice": 86.16, + "lowPrice": 84.12, + "volume": 36042.74, + "changeRate": -2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14102, + "variety": "白银", + "tradeDate": "2026-02-11 23:01:38", + "openPrice": 5744.77, + "closePrice": 5744.94, + "highPrice": 5746.85, + "lowPrice": 5743.6, + "volume": 88503.19, + "changeRate": -0.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13459, + "variety": "黄金", + "tradeDate": "2026-02-11 23:01:36", + "openPrice": 447.77, + "closePrice": 448.64, + "highPrice": 449.59, + "lowPrice": 446.62, + "volume": 98409.95, + "changeRate": -2.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12816, + "variety": "原油", + "tradeDate": "2026-02-11 22:54:39", + "openPrice": 82.77, + "closePrice": 81.96, + "highPrice": 83.96, + "lowPrice": 81.75, + "volume": 83076, + "changeRate": -2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12173, + "variety": "白银", + "tradeDate": "2026-02-11 22:54:36", + "openPrice": 5721.6, + "closePrice": 5721.98, + "highPrice": 5722.51, + "lowPrice": 5721.17, + "volume": 47581.21, + "changeRate": 0.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11530, + "variety": "黄金", + "tradeDate": "2026-02-11 22:54:34", + "openPrice": 466.11, + "closePrice": 465.44, + "highPrice": 467.63, + "lowPrice": 463.82, + "volume": 98436.27, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10887, + "variety": "原油", + "tradeDate": "2026-02-11 22:54:05", + "openPrice": 80.67, + "closePrice": 81.27, + "highPrice": 81.31, + "lowPrice": 80.48, + "volume": 74250.91, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10244, + "variety": "白银", + "tradeDate": "2026-02-11 22:54:03", + "openPrice": 5665.19, + "closePrice": 5664.7, + "highPrice": 5666.9, + "lowPrice": 5663.01, + "volume": 89234.73, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9601, + "variety": "黄金", + "tradeDate": "2026-02-11 22:54:00", + "openPrice": 464.79, + "closePrice": 465.75, + "highPrice": 466.62, + "lowPrice": 463.73, + "volume": 95873.07, + "changeRate": 0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8958, + "variety": "原油", + "tradeDate": "2026-02-11 22:44:28", + "openPrice": 78.13, + "closePrice": 77.29, + "highPrice": 79.89, + "lowPrice": 76.85, + "volume": 93822.25, + "changeRate": -2.96, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8743, + "variety": "白银", + "tradeDate": "2026-02-11 22:44:25", + "openPrice": 5898.25, + "closePrice": 5899.2, + "highPrice": 5899.86, + "lowPrice": 5897.42, + "volume": 53975.29, + "changeRate": 2.87, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8528, + "variety": "黄金", + "tradeDate": "2026-02-11 22:44:23", + "openPrice": 461.12, + "closePrice": 461.95, + "highPrice": 463.28, + "lowPrice": 459.91, + "volume": 52722.73, + "changeRate": 2.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8313, + "variety": "原油", + "tradeDate": "2026-02-11 21:55:34", + "openPrice": 77.55, + "closePrice": 78.15, + "highPrice": 78.41, + "lowPrice": 76.97, + "volume": 35437.06, + "changeRate": 1.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8098, + "variety": "白银", + "tradeDate": "2026-02-11 21:55:32", + "openPrice": 5851.05, + "closePrice": 5851.3, + "highPrice": 5852.31, + "lowPrice": 5849.12, + "volume": 83545.71, + "changeRate": 0.19, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7883, + "variety": "黄金", + "tradeDate": "2026-02-11 21:55:29", + "openPrice": 458.83, + "closePrice": 458.33, + "highPrice": 459.78, + "lowPrice": 457.18, + "volume": 11628.29, + "changeRate": 2.36, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7668, + "variety": "原油", + "tradeDate": "2026-02-11 21:07:31", + "openPrice": 76.14, + "closePrice": 75.3, + "highPrice": 77.15, + "lowPrice": 74.56, + "volume": 37736.52, + "changeRate": 2.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7453, + "variety": "白银", + "tradeDate": "2026-02-11 21:07:28", + "openPrice": 5947.37, + "closePrice": 5947.82, + "highPrice": 5949.7, + "lowPrice": 5945.76, + "volume": 18864.71, + "changeRate": -2.26, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7238, + "variety": "黄金", + "tradeDate": "2026-02-11 21:07:26", + "openPrice": 448.63, + "closePrice": 448.48, + "highPrice": 449.86, + "lowPrice": 448.47, + "volume": 101873.53, + "changeRate": 0.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7023, + "variety": "原油", + "tradeDate": "2026-02-11 21:01:12", + "openPrice": 75.15, + "closePrice": 75.56, + "highPrice": 76.81, + "lowPrice": 74.2, + "volume": 83875.44, + "changeRate": -1.33, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6808, + "variety": "白银", + "tradeDate": "2026-02-11 21:01:10", + "openPrice": 5878.37, + "closePrice": 5879.24, + "highPrice": 5880.8, + "lowPrice": 5877.83, + "volume": 105358.84, + "changeRate": -2.62, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6593, + "variety": "黄金", + "tradeDate": "2026-02-11 21:01:08", + "openPrice": 459.59, + "closePrice": 460.41, + "highPrice": 461.21, + "lowPrice": 457.83, + "volume": 92859.43, + "changeRate": 0.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6378, + "variety": "原油", + "tradeDate": "2026-02-11 21:00:34", + "openPrice": 75.49, + "closePrice": 76.47, + "highPrice": 77.57, + "lowPrice": 73.81, + "volume": 75672.24, + "changeRate": -2.48, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6163, + "variety": "白银", + "tradeDate": "2026-02-11 21:00:32", + "openPrice": 5697.23, + "closePrice": 5696.96, + "highPrice": 5698.58, + "lowPrice": 5696.95, + "volume": 85650.98, + "changeRate": 2.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5948, + "variety": "黄金", + "tradeDate": "2026-02-11 21:00:29", + "openPrice": 459.28, + "closePrice": 459.11, + "highPrice": 459.48, + "lowPrice": 457.88, + "volume": 40957.95, + "changeRate": -0.3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5733, + "variety": "原油", + "tradeDate": "2026-02-11 20:58:41", + "openPrice": 78.43, + "closePrice": 78.82, + "highPrice": 80.34, + "lowPrice": 78.11, + "volume": 82766.24, + "changeRate": -0.07, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5518, + "variety": "白银", + "tradeDate": "2026-02-11 20:58:39", + "openPrice": 5819.27, + "closePrice": 5820.26, + "highPrice": 5820.52, + "lowPrice": 5818.75, + "volume": 21958.74, + "changeRate": -1.18, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5303, + "variety": "黄金", + "tradeDate": "2026-02-11 20:58:36", + "openPrice": 460.18, + "closePrice": 459.73, + "highPrice": 460.93, + "lowPrice": 457.83, + "volume": 104291.64, + "changeRate": 2.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5088, + "variety": "原油", + "tradeDate": "2026-02-11 20:45:17", + "openPrice": 79.29, + "closePrice": 79.04, + "highPrice": 79.37, + "lowPrice": 79.03, + "volume": 15048.04, + "changeRate": 1.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4873, + "variety": "白银", + "tradeDate": "2026-02-11 20:45:15", + "openPrice": 5828.89, + "closePrice": 5829.28, + "highPrice": 5829.41, + "lowPrice": 5828.77, + "volume": 50423.02, + "changeRate": -2.8, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4658, + "variety": "黄金", + "tradeDate": "2026-02-11 20:45:13", + "openPrice": 444.11, + "closePrice": 444.68, + "highPrice": 444.98, + "lowPrice": 443.66, + "volume": 10170.66, + "changeRate": -0.36, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4443, + "variety": "原油", + "tradeDate": "2026-02-11 20:44:43", + "openPrice": 76.67, + "closePrice": 76.54, + "highPrice": 78.38, + "lowPrice": 76.37, + "volume": 37344.52, + "changeRate": -2.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4228, + "variety": "白银", + "tradeDate": "2026-02-11 20:44:41", + "openPrice": 5896.65, + "closePrice": 5897.6, + "highPrice": 5899.06, + "lowPrice": 5896.28, + "volume": 30426.95, + "changeRate": -1.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4013, + "variety": "黄金", + "tradeDate": "2026-02-11 20:44:38", + "openPrice": 449.7, + "closePrice": 448.71, + "highPrice": 450.64, + "lowPrice": 447.28, + "volume": 49209.61, + "changeRate": -2.92, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3798, + "variety": "原油", + "tradeDate": "2026-02-11 20:18:32", + "openPrice": 74.72, + "closePrice": 74.53, + "highPrice": 75.74, + "lowPrice": 72.75, + "volume": 107177.19, + "changeRate": 2.5, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3583, + "variety": "白银", + "tradeDate": "2026-02-11 20:18:30", + "openPrice": 5887.11, + "closePrice": 5886.75, + "highPrice": 5888.34, + "lowPrice": 5886.23, + "volume": 93421.64, + "changeRate": 2.51, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3368, + "variety": "黄金", + "tradeDate": "2026-02-11 20:18:27", + "openPrice": 455.48, + "closePrice": 456.47, + "highPrice": 458.07, + "lowPrice": 455.04, + "volume": 77999.93, + "changeRate": 0.05, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3153, + "variety": "原油", + "tradeDate": "2026-02-11 20:09:57", + "openPrice": 76.58, + "closePrice": 77.52, + "highPrice": 78.9, + "lowPrice": 76.17, + "volume": 29534.24, + "changeRate": -2.35, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2938, + "variety": "白银", + "tradeDate": "2026-02-11 20:09:55", + "openPrice": 5908.3, + "closePrice": 5907.46, + "highPrice": 5909.99, + "lowPrice": 5906.77, + "volume": 45387.79, + "changeRate": -2.95, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2723, + "variety": "黄金", + "tradeDate": "2026-02-11 20:09:53", + "openPrice": 450.55, + "closePrice": 450.88, + "highPrice": 452.29, + "lowPrice": 448.92, + "volume": 104914.24, + "changeRate": -1.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2508, + "variety": "原油", + "tradeDate": "2026-02-11 20:02:20", + "openPrice": 79.5, + "closePrice": 78.83, + "highPrice": 80.61, + "lowPrice": 78.32, + "volume": 97844.15, + "changeRate": -2.11, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2293, + "variety": "白银", + "tradeDate": "2026-02-11 20:02:18", + "openPrice": 5912.77, + "closePrice": 5912.86, + "highPrice": 5914.38, + "lowPrice": 5911.76, + "volume": 95510.44, + "changeRate": -1.31, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2078, + "variety": "黄金", + "tradeDate": "2026-02-11 20:02:15", + "openPrice": 448, + "closePrice": 448.23, + "highPrice": 448.32, + "lowPrice": 447.83, + "volume": 92169.65, + "changeRate": 2.69, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1408, + "variety": "原油", + "tradeDate": "2026-02-11 11:23:02", + "openPrice": 80.82, + "closePrice": 81.33, + "highPrice": 81.66, + "lowPrice": 80.45, + "volume": 57513.54, + "changeRate": -2.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 979, + "variety": "白银", + "tradeDate": "2026-02-11 11:23:00", + "openPrice": 5697.96, + "closePrice": 5698.47, + "highPrice": 5700.32, + "lowPrice": 5697.94, + "volume": 52379.78, + "changeRate": -0.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 550, + "variety": "黄金", + "tradeDate": "2026-02-11 11:22:58", + "openPrice": 453.15, + "closePrice": 452.3, + "highPrice": 454.04, + "lowPrice": 451.36, + "volume": 88504.13, + "changeRate": -2.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28227, + "variety": "原油", + "tradeDate": "2026-02-11 00:36:22", + "openPrice": 83.14, + "closePrice": 82.43, + "highPrice": 84.09, + "lowPrice": 81.31, + "volume": 63524.29, + "changeRate": 1.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27585, + "variety": "白银", + "tradeDate": "2026-02-11 00:36:19", + "openPrice": 5799.36, + "closePrice": 5798.63, + "highPrice": 5801.06, + "lowPrice": 5798.5, + "volume": 60072.61, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26943, + "variety": "黄金", + "tradeDate": "2026-02-11 00:36:17", + "openPrice": 467.26, + "closePrice": 467.11, + "highPrice": 469.17, + "lowPrice": 465.2, + "volume": 47318.5, + "changeRate": -0.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26301, + "variety": "原油", + "tradeDate": "2026-02-11 00:30:03", + "openPrice": 82.24, + "closePrice": 83.23, + "highPrice": 84.28, + "lowPrice": 81.42, + "volume": 22401.58, + "changeRate": -0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25659, + "variety": "白银", + "tradeDate": "2026-02-11 00:30:01", + "openPrice": 5761.41, + "closePrice": 5760.86, + "highPrice": 5762.57, + "lowPrice": 5759.11, + "volume": 77814.29, + "changeRate": 1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25017, + "variety": "黄金", + "tradeDate": "2026-02-11 00:29:59", + "openPrice": 463.43, + "closePrice": 463.18, + "highPrice": 463.62, + "lowPrice": 462.41, + "volume": 21906.98, + "changeRate": 0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24375, + "variety": "原油", + "tradeDate": "2026-02-11 00:29:44", + "openPrice": 81.72, + "closePrice": 81.17, + "highPrice": 82.17, + "lowPrice": 79.9, + "volume": 27976.47, + "changeRate": 1.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23733, + "variety": "白银", + "tradeDate": "2026-02-11 00:29:42", + "openPrice": 5947.8, + "closePrice": 5947.29, + "highPrice": 5948.11, + "lowPrice": 5945.82, + "volume": 66091.31, + "changeRate": 2.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23091, + "variety": "黄金", + "tradeDate": "2026-02-11 00:29:40", + "openPrice": 450.84, + "closePrice": 451.5, + "highPrice": 452.24, + "lowPrice": 450.11, + "volume": 72134.33, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22449, + "variety": "原油", + "tradeDate": "2026-02-11 00:28:14", + "openPrice": 81.46, + "closePrice": 81.39, + "highPrice": 82.82, + "lowPrice": 80.26, + "volume": 51287.36, + "changeRate": 0.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20523, + "variety": "原油", + "tradeDate": "2026-02-11 00:28:13", + "openPrice": 85.67, + "closePrice": 85.17, + "highPrice": 86.67, + "lowPrice": 84.76, + "volume": 11920.15, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21807, + "variety": "白银", + "tradeDate": "2026-02-11 00:28:12", + "openPrice": 5890.79, + "closePrice": 5890.05, + "highPrice": 5891.06, + "lowPrice": 5888.81, + "volume": 14305.1, + "changeRate": 1.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19881, + "variety": "白银", + "tradeDate": "2026-02-11 00:28:10", + "openPrice": 5840.82, + "closePrice": 5841.55, + "highPrice": 5842.28, + "lowPrice": 5840.07, + "volume": 57799.68, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21165, + "variety": "黄金", + "tradeDate": "2026-02-11 00:28:10", + "openPrice": 449.55, + "closePrice": 449.52, + "highPrice": 450.69, + "lowPrice": 448.2, + "volume": 34730.59, + "changeRate": -2.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19239, + "variety": "黄金", + "tradeDate": "2026-02-11 00:28:08", + "openPrice": 454.93, + "closePrice": 454.55, + "highPrice": 456.73, + "lowPrice": 453.12, + "volume": 78945.2, + "changeRate": 1.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18597, + "variety": "原油", + "tradeDate": "2026-02-11 00:27:55", + "openPrice": 83.23, + "closePrice": 82.64, + "highPrice": 83.64, + "lowPrice": 82.5, + "volume": 26503.81, + "changeRate": 0.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16671, + "variety": "原油", + "tradeDate": "2026-02-11 00:27:53", + "openPrice": 85.64, + "closePrice": 85.1, + "highPrice": 87.35, + "lowPrice": 83.25, + "volume": 11454.27, + "changeRate": -0.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17955, + "variety": "白银", + "tradeDate": "2026-02-11 00:27:53", + "openPrice": 5837.92, + "closePrice": 5837.56, + "highPrice": 5839.56, + "lowPrice": 5837.41, + "volume": 21513.06, + "changeRate": 1.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16029, + "variety": "白银", + "tradeDate": "2026-02-11 00:27:51", + "openPrice": 5697.53, + "closePrice": 5697.22, + "highPrice": 5699.28, + "lowPrice": 5695.5, + "volume": 89837.12, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17313, + "variety": "黄金", + "tradeDate": "2026-02-11 00:27:51", + "openPrice": 456, + "closePrice": 456.45, + "highPrice": 458.44, + "lowPrice": 455.54, + "volume": 45493.12, + "changeRate": -2.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15387, + "variety": "黄金", + "tradeDate": "2026-02-11 00:27:49", + "openPrice": 467.19, + "closePrice": 467.73, + "highPrice": 468.86, + "lowPrice": 465.83, + "volume": 59654.32, + "changeRate": -0.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14744, + "variety": "原油", + "tradeDate": "2026-02-10 23:01:40", + "openPrice": 79.76, + "closePrice": 80.68, + "highPrice": 80.96, + "lowPrice": 79.32, + "volume": 47030.8, + "changeRate": -1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14101, + "variety": "白银", + "tradeDate": "2026-02-10 23:01:38", + "openPrice": 5776.28, + "closePrice": 5775.59, + "highPrice": 5777.43, + "lowPrice": 5775.48, + "volume": 50934.74, + "changeRate": 1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13458, + "variety": "黄金", + "tradeDate": "2026-02-10 23:01:36", + "openPrice": 464.13, + "closePrice": 463.31, + "highPrice": 465.93, + "lowPrice": 461.82, + "volume": 85414.5, + "changeRate": 0.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12815, + "variety": "原油", + "tradeDate": "2026-02-10 22:54:39", + "openPrice": 81.6, + "closePrice": 82.11, + "highPrice": 82.47, + "lowPrice": 80.11, + "volume": 41477.34, + "changeRate": -2.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12172, + "variety": "白银", + "tradeDate": "2026-02-10 22:54:36", + "openPrice": 5837.7, + "closePrice": 5838.69, + "highPrice": 5839.76, + "lowPrice": 5835.94, + "volume": 82013.32, + "changeRate": -2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11529, + "variety": "黄金", + "tradeDate": "2026-02-10 22:54:34", + "openPrice": 461.8, + "closePrice": 461.7, + "highPrice": 462.1, + "lowPrice": 461.21, + "volume": 84786.05, + "changeRate": -2.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10886, + "variety": "原油", + "tradeDate": "2026-02-10 22:54:05", + "openPrice": 82.56, + "closePrice": 81.93, + "highPrice": 83.3, + "lowPrice": 80.06, + "volume": 101808.71, + "changeRate": 1.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10243, + "variety": "白银", + "tradeDate": "2026-02-10 22:54:03", + "openPrice": 5712.1, + "closePrice": 5712.74, + "highPrice": 5714.73, + "lowPrice": 5710.12, + "volume": 107248.93, + "changeRate": 0.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9600, + "variety": "黄金", + "tradeDate": "2026-02-10 22:54:00", + "openPrice": 449.23, + "closePrice": 448.7, + "highPrice": 450.1, + "lowPrice": 447.45, + "volume": 102324.81, + "changeRate": -1.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8957, + "variety": "原油", + "tradeDate": "2026-02-10 22:44:28", + "openPrice": 80.27, + "closePrice": 79.34, + "highPrice": 80.71, + "lowPrice": 78.07, + "volume": 71142.3, + "changeRate": 1.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8742, + "variety": "白银", + "tradeDate": "2026-02-10 22:44:25", + "openPrice": 5938.02, + "closePrice": 5938.85, + "highPrice": 5938.85, + "lowPrice": 5937.16, + "volume": 58039.78, + "changeRate": 1.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8527, + "variety": "黄金", + "tradeDate": "2026-02-10 22:44:23", + "openPrice": 447.68, + "closePrice": 447.25, + "highPrice": 447.77, + "lowPrice": 447.16, + "volume": 75397.92, + "changeRate": 0.17, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8312, + "variety": "原油", + "tradeDate": "2026-02-10 21:55:34", + "openPrice": 77.27, + "closePrice": 77.48, + "highPrice": 78.91, + "lowPrice": 76.51, + "volume": 57826.6, + "changeRate": 0.91, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8097, + "variety": "白银", + "tradeDate": "2026-02-10 21:55:32", + "openPrice": 5949.29, + "closePrice": 5949.96, + "highPrice": 5950, + "lowPrice": 5948.86, + "volume": 28622.05, + "changeRate": -1.52, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7882, + "variety": "黄金", + "tradeDate": "2026-02-10 21:55:29", + "openPrice": 451.7, + "closePrice": 452.41, + "highPrice": 454.36, + "lowPrice": 451.39, + "volume": 32293.76, + "changeRate": 1.46, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7667, + "variety": "原油", + "tradeDate": "2026-02-10 21:07:31", + "openPrice": 75.71, + "closePrice": 76.06, + "highPrice": 77.81, + "lowPrice": 75.2, + "volume": 62950.45, + "changeRate": -1.37, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7452, + "variety": "白银", + "tradeDate": "2026-02-10 21:07:28", + "openPrice": 5919.96, + "closePrice": 5919.09, + "highPrice": 5921.43, + "lowPrice": 5918.27, + "volume": 20720.16, + "changeRate": 2.32, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7237, + "variety": "黄金", + "tradeDate": "2026-02-10 21:07:26", + "openPrice": 445.87, + "closePrice": 445.84, + "highPrice": 446.2, + "lowPrice": 445.14, + "volume": 29266.35, + "changeRate": 0.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7022, + "variety": "原油", + "tradeDate": "2026-02-10 21:01:12", + "openPrice": 75.92, + "closePrice": 75.17, + "highPrice": 77.54, + "lowPrice": 74.14, + "volume": 30877.46, + "changeRate": 1.06, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6807, + "variety": "白银", + "tradeDate": "2026-02-10 21:01:10", + "openPrice": 5694.36, + "closePrice": 5693.9, + "highPrice": 5694.51, + "lowPrice": 5692.94, + "volume": 32411.49, + "changeRate": -1.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6592, + "variety": "黄金", + "tradeDate": "2026-02-10 21:01:08", + "openPrice": 442.07, + "closePrice": 442.46, + "highPrice": 444.25, + "lowPrice": 440.15, + "volume": 11443.9, + "changeRate": -0.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6377, + "variety": "原油", + "tradeDate": "2026-02-10 21:00:34", + "openPrice": 78.4, + "closePrice": 78.2, + "highPrice": 79.4, + "lowPrice": 78.04, + "volume": 12370.4, + "changeRate": 0.28, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6162, + "variety": "白银", + "tradeDate": "2026-02-10 21:00:32", + "openPrice": 5884.96, + "closePrice": 5884.98, + "highPrice": 5886.73, + "lowPrice": 5884.58, + "volume": 70545.44, + "changeRate": 0.01, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5947, + "variety": "黄金", + "tradeDate": "2026-02-10 21:00:29", + "openPrice": 448.82, + "closePrice": 449.41, + "highPrice": 451.17, + "lowPrice": 447.44, + "volume": 43269.11, + "changeRate": -2.8, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5732, + "variety": "原油", + "tradeDate": "2026-02-10 20:58:41", + "openPrice": 79.53, + "closePrice": 78.58, + "highPrice": 80.15, + "lowPrice": 77.62, + "volume": 59689.26, + "changeRate": -2.74, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5517, + "variety": "白银", + "tradeDate": "2026-02-10 20:58:39", + "openPrice": 5758.45, + "closePrice": 5757.56, + "highPrice": 5760.11, + "lowPrice": 5756.98, + "volume": 18160.02, + "changeRate": -0.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5302, + "variety": "黄金", + "tradeDate": "2026-02-10 20:58:36", + "openPrice": 443.6, + "closePrice": 442.65, + "highPrice": 445.26, + "lowPrice": 441.55, + "volume": 34606.84, + "changeRate": -2.31, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5087, + "variety": "原油", + "tradeDate": "2026-02-10 20:45:17", + "openPrice": 75.5, + "closePrice": 74.91, + "highPrice": 76.51, + "lowPrice": 73.51, + "volume": 69506.14, + "changeRate": -2.39, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4872, + "variety": "白银", + "tradeDate": "2026-02-10 20:45:15", + "openPrice": 5695.57, + "closePrice": 5695.63, + "highPrice": 5695.71, + "lowPrice": 5695.55, + "volume": 103645.9, + "changeRate": 2.24, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4657, + "variety": "黄金", + "tradeDate": "2026-02-10 20:45:13", + "openPrice": 442.29, + "closePrice": 442.44, + "highPrice": 443.43, + "lowPrice": 440.65, + "volume": 39228.74, + "changeRate": 0.7, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4442, + "variety": "原油", + "tradeDate": "2026-02-10 20:44:43", + "openPrice": 77.11, + "closePrice": 77.18, + "highPrice": 77.78, + "lowPrice": 76.29, + "volume": 62606.35, + "changeRate": 0.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4227, + "variety": "白银", + "tradeDate": "2026-02-10 20:44:41", + "openPrice": 5940.78, + "closePrice": 5939.79, + "highPrice": 5942.61, + "lowPrice": 5938.44, + "volume": 109972.81, + "changeRate": -1.45, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4012, + "variety": "黄金", + "tradeDate": "2026-02-10 20:44:38", + "openPrice": 451.06, + "closePrice": 450.44, + "highPrice": 452.84, + "lowPrice": 449.98, + "volume": 96224.76, + "changeRate": 0.47, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3797, + "variety": "原油", + "tradeDate": "2026-02-10 20:18:32", + "openPrice": 76.57, + "closePrice": 75.96, + "highPrice": 78.42, + "lowPrice": 75.39, + "volume": 107952.24, + "changeRate": -1.98, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3582, + "variety": "白银", + "tradeDate": "2026-02-10 20:18:30", + "openPrice": 5910.09, + "closePrice": 5909.49, + "highPrice": 5911.04, + "lowPrice": 5908.38, + "volume": 13147.59, + "changeRate": 2.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3367, + "variety": "黄金", + "tradeDate": "2026-02-10 20:18:27", + "openPrice": 456.23, + "closePrice": 455.61, + "highPrice": 457.07, + "lowPrice": 455.45, + "volume": 90670.24, + "changeRate": -1.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3152, + "variety": "原油", + "tradeDate": "2026-02-10 20:09:57", + "openPrice": 74.57, + "closePrice": 74.66, + "highPrice": 76.44, + "lowPrice": 73.2, + "volume": 63873.17, + "changeRate": 0.38, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2937, + "variety": "白银", + "tradeDate": "2026-02-10 20:09:55", + "openPrice": 5735.28, + "closePrice": 5735.61, + "highPrice": 5736.84, + "lowPrice": 5734.07, + "volume": 99552.05, + "changeRate": -1.01, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2722, + "variety": "黄金", + "tradeDate": "2026-02-10 20:09:53", + "openPrice": 444, + "closePrice": 443.37, + "highPrice": 444.63, + "lowPrice": 443.05, + "volume": 94716.07, + "changeRate": -0.87, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2507, + "variety": "原油", + "tradeDate": "2026-02-10 20:02:20", + "openPrice": 74.27, + "closePrice": 74.62, + "highPrice": 74.67, + "lowPrice": 72.6, + "volume": 15131.87, + "changeRate": 0.69, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2292, + "variety": "白银", + "tradeDate": "2026-02-10 20:02:18", + "openPrice": 5836.9, + "closePrice": 5837.18, + "highPrice": 5838.34, + "lowPrice": 5835.49, + "volume": 51729.96, + "changeRate": 1.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2077, + "variety": "黄金", + "tradeDate": "2026-02-10 20:02:15", + "openPrice": 455.57, + "closePrice": 455.98, + "highPrice": 456.27, + "lowPrice": 454.23, + "volume": 76802.78, + "changeRate": 2.49, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1407, + "variety": "原油", + "tradeDate": "2026-02-10 11:23:02", + "openPrice": 78.9, + "closePrice": 78.78, + "highPrice": 79.49, + "lowPrice": 78.24, + "volume": 58654.35, + "changeRate": -0.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 978, + "variety": "白银", + "tradeDate": "2026-02-10 11:23:00", + "openPrice": 5801.9, + "closePrice": 5802.15, + "highPrice": 5803.56, + "lowPrice": 5799.9, + "volume": 34050.37, + "changeRate": -2.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 549, + "variety": "黄金", + "tradeDate": "2026-02-10 11:22:58", + "openPrice": 458.41, + "closePrice": 458.78, + "highPrice": 459.03, + "lowPrice": 457.37, + "volume": 48535.5, + "changeRate": -1.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28226, + "variety": "原油", + "tradeDate": "2026-02-10 00:36:22", + "openPrice": 82.39, + "closePrice": 82.78, + "highPrice": 84.55, + "lowPrice": 81.09, + "volume": 32163.97, + "changeRate": -1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27584, + "variety": "白银", + "tradeDate": "2026-02-10 00:36:19", + "openPrice": 5707.9, + "closePrice": 5708.04, + "highPrice": 5710.01, + "lowPrice": 5707.2, + "volume": 77917.82, + "changeRate": -0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26942, + "variety": "黄金", + "tradeDate": "2026-02-10 00:36:17", + "openPrice": 449.85, + "closePrice": 449.19, + "highPrice": 450.4, + "lowPrice": 447.38, + "volume": 35292.56, + "changeRate": -0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26300, + "variety": "原油", + "tradeDate": "2026-02-10 00:30:03", + "openPrice": 82.09, + "closePrice": 82, + "highPrice": 83.03, + "lowPrice": 80.09, + "volume": 44423.59, + "changeRate": 1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25658, + "variety": "白银", + "tradeDate": "2026-02-10 00:30:01", + "openPrice": 5680.83, + "closePrice": 5680.17, + "highPrice": 5681.58, + "lowPrice": 5678.93, + "volume": 80525.21, + "changeRate": -2.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25016, + "variety": "黄金", + "tradeDate": "2026-02-10 00:29:59", + "openPrice": 458.36, + "closePrice": 457.81, + "highPrice": 459.89, + "lowPrice": 456.67, + "volume": 25712.96, + "changeRate": -1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24374, + "variety": "原油", + "tradeDate": "2026-02-10 00:29:44", + "openPrice": 84.69, + "closePrice": 83.73, + "highPrice": 85.26, + "lowPrice": 83.56, + "volume": 19028.82, + "changeRate": 0.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23732, + "variety": "白银", + "tradeDate": "2026-02-10 00:29:42", + "openPrice": 5661.11, + "closePrice": 5661.09, + "highPrice": 5662.71, + "lowPrice": 5660.8, + "volume": 57013.91, + "changeRate": -2.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23090, + "variety": "黄金", + "tradeDate": "2026-02-10 00:29:40", + "openPrice": 468.14, + "closePrice": 467.63, + "highPrice": 468.48, + "lowPrice": 466.4, + "volume": 108244.32, + "changeRate": 2.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22448, + "variety": "原油", + "tradeDate": "2026-02-10 00:28:14", + "openPrice": 85.06, + "closePrice": 84.93, + "highPrice": 85.11, + "lowPrice": 84.57, + "volume": 57333.05, + "changeRate": 1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20522, + "variety": "原油", + "tradeDate": "2026-02-10 00:28:13", + "openPrice": 82.17, + "closePrice": 82.36, + "highPrice": 83.77, + "lowPrice": 81.37, + "volume": 77431.05, + "changeRate": -1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21806, + "variety": "白银", + "tradeDate": "2026-02-10 00:28:12", + "openPrice": 5798.39, + "closePrice": 5798.96, + "highPrice": 5800.5, + "lowPrice": 5797.29, + "volume": 97853.12, + "changeRate": -2.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19880, + "variety": "白银", + "tradeDate": "2026-02-10 00:28:10", + "openPrice": 5908.92, + "closePrice": 5908.05, + "highPrice": 5910.44, + "lowPrice": 5907.93, + "volume": 100946.22, + "changeRate": -1.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21164, + "variety": "黄金", + "tradeDate": "2026-02-10 00:28:10", + "openPrice": 459, + "closePrice": 458.99, + "highPrice": 460.52, + "lowPrice": 458.86, + "volume": 31576.04, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19238, + "variety": "黄金", + "tradeDate": "2026-02-10 00:28:08", + "openPrice": 454.39, + "closePrice": 454.35, + "highPrice": 454.46, + "lowPrice": 454.17, + "volume": 58749.26, + "changeRate": 0.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18596, + "variety": "原油", + "tradeDate": "2026-02-10 00:27:55", + "openPrice": 81.01, + "closePrice": 81.06, + "highPrice": 81.4, + "lowPrice": 80.27, + "volume": 62108.12, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16670, + "variety": "原油", + "tradeDate": "2026-02-10 00:27:53", + "openPrice": 81.81, + "closePrice": 80.9, + "highPrice": 82.87, + "lowPrice": 80.42, + "volume": 65070.29, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17954, + "variety": "白银", + "tradeDate": "2026-02-10 00:27:53", + "openPrice": 5744.7, + "closePrice": 5745.57, + "highPrice": 5747.23, + "lowPrice": 5743.39, + "volume": 47285.3, + "changeRate": 0.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16028, + "variety": "白银", + "tradeDate": "2026-02-10 00:27:51", + "openPrice": 5709.71, + "closePrice": 5709.08, + "highPrice": 5710.25, + "lowPrice": 5708.17, + "volume": 21542.89, + "changeRate": -1.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17312, + "variety": "黄金", + "tradeDate": "2026-02-10 00:27:51", + "openPrice": 452.06, + "closePrice": 451.08, + "highPrice": 452.66, + "lowPrice": 449.76, + "volume": 58522.26, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15386, + "variety": "黄金", + "tradeDate": "2026-02-10 00:27:49", + "openPrice": 453.63, + "closePrice": 452.67, + "highPrice": 454.75, + "lowPrice": 451.74, + "volume": 10551.27, + "changeRate": -0.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14743, + "variety": "原油", + "tradeDate": "2026-02-09 23:01:40", + "openPrice": 85.97, + "closePrice": 85.05, + "highPrice": 87.72, + "lowPrice": 84.45, + "volume": 85522.98, + "changeRate": 0.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14100, + "variety": "白银", + "tradeDate": "2026-02-09 23:01:38", + "openPrice": 5951.2, + "closePrice": 5950.24, + "highPrice": 5951.41, + "lowPrice": 5949.33, + "volume": 73488.67, + "changeRate": -0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13457, + "variety": "黄金", + "tradeDate": "2026-02-09 23:01:36", + "openPrice": 456.66, + "closePrice": 456.67, + "highPrice": 457.12, + "lowPrice": 454.71, + "volume": 86247.11, + "changeRate": 2.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12814, + "variety": "原油", + "tradeDate": "2026-02-09 22:54:39", + "openPrice": 81.81, + "closePrice": 81.67, + "highPrice": 82.8, + "lowPrice": 80.26, + "volume": 73472.17, + "changeRate": 0.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12171, + "variety": "白银", + "tradeDate": "2026-02-09 22:54:36", + "openPrice": 5842.17, + "closePrice": 5842.86, + "highPrice": 5843.1, + "lowPrice": 5842.08, + "volume": 51547.88, + "changeRate": -1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11528, + "variety": "黄金", + "tradeDate": "2026-02-09 22:54:34", + "openPrice": 465.37, + "closePrice": 464.74, + "highPrice": 465.77, + "lowPrice": 463.66, + "volume": 64015.77, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10885, + "variety": "原油", + "tradeDate": "2026-02-09 22:54:05", + "openPrice": 81.31, + "closePrice": 81.35, + "highPrice": 83.03, + "lowPrice": 80.96, + "volume": 63297.92, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10242, + "variety": "白银", + "tradeDate": "2026-02-09 22:54:03", + "openPrice": 5918.22, + "closePrice": 5917.43, + "highPrice": 5918.65, + "lowPrice": 5917.08, + "volume": 40402.17, + "changeRate": -2.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9599, + "variety": "黄金", + "tradeDate": "2026-02-09 22:54:00", + "openPrice": 455.35, + "closePrice": 455.01, + "highPrice": 457.29, + "lowPrice": 453.63, + "volume": 21900.92, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8956, + "variety": "原油", + "tradeDate": "2026-02-09 22:44:28", + "openPrice": 78.59, + "closePrice": 79.32, + "highPrice": 80.64, + "lowPrice": 76.9, + "volume": 48550.07, + "changeRate": -1.49, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8741, + "variety": "白银", + "tradeDate": "2026-02-09 22:44:25", + "openPrice": 5711.06, + "closePrice": 5711.09, + "highPrice": 5711.94, + "lowPrice": 5709.25, + "volume": 10648.18, + "changeRate": 1.06, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8526, + "variety": "黄金", + "tradeDate": "2026-02-09 22:44:23", + "openPrice": 451.36, + "closePrice": 452.07, + "highPrice": 452.89, + "lowPrice": 449.77, + "volume": 76735.34, + "changeRate": 2.48, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8311, + "variety": "原油", + "tradeDate": "2026-02-09 21:55:34", + "openPrice": 76.32, + "closePrice": 77.01, + "highPrice": 77.29, + "lowPrice": 74.41, + "volume": 77783.22, + "changeRate": 2.6, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8096, + "variety": "白银", + "tradeDate": "2026-02-09 21:55:32", + "openPrice": 5912.79, + "closePrice": 5912.62, + "highPrice": 5914.18, + "lowPrice": 5911.93, + "volume": 102223, + "changeRate": 0.47, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7881, + "variety": "黄金", + "tradeDate": "2026-02-09 21:55:29", + "openPrice": 446.64, + "closePrice": 446.81, + "highPrice": 447.73, + "lowPrice": 445.38, + "volume": 68588.39, + "changeRate": 1.44, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7666, + "variety": "原油", + "tradeDate": "2026-02-09 21:07:31", + "openPrice": 79.38, + "closePrice": 79.17, + "highPrice": 80.42, + "lowPrice": 78.16, + "volume": 32169.25, + "changeRate": 0.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7451, + "variety": "白银", + "tradeDate": "2026-02-09 21:07:28", + "openPrice": 5675.35, + "closePrice": 5675.65, + "highPrice": 5676.54, + "lowPrice": 5673.35, + "volume": 80248.35, + "changeRate": -1.67, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7236, + "variety": "黄金", + "tradeDate": "2026-02-09 21:07:26", + "openPrice": 449.04, + "closePrice": 448.45, + "highPrice": 450.02, + "lowPrice": 447.97, + "volume": 108213.41, + "changeRate": 2.14, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7021, + "variety": "原油", + "tradeDate": "2026-02-09 21:01:12", + "openPrice": 75.57, + "closePrice": 75.15, + "highPrice": 76.98, + "lowPrice": 74.5, + "volume": 27200.18, + "changeRate": -0.53, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6806, + "variety": "白银", + "tradeDate": "2026-02-09 21:01:10", + "openPrice": 5927.12, + "closePrice": 5927.11, + "highPrice": 5928.19, + "lowPrice": 5925.2, + "volume": 41832.38, + "changeRate": 2.98, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6591, + "variety": "黄金", + "tradeDate": "2026-02-09 21:01:08", + "openPrice": 460.34, + "closePrice": 459.69, + "highPrice": 461.72, + "lowPrice": 458.73, + "volume": 30431.24, + "changeRate": -2.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6376, + "variety": "原油", + "tradeDate": "2026-02-09 21:00:34", + "openPrice": 78.13, + "closePrice": 78.24, + "highPrice": 80.17, + "lowPrice": 76.97, + "volume": 39982.59, + "changeRate": 2.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6161, + "variety": "白银", + "tradeDate": "2026-02-09 21:00:32", + "openPrice": 5867.54, + "closePrice": 5866.88, + "highPrice": 5868.4, + "lowPrice": 5865.88, + "volume": 82049.05, + "changeRate": 0.71, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5946, + "variety": "黄金", + "tradeDate": "2026-02-09 21:00:29", + "openPrice": 443.88, + "closePrice": 443.73, + "highPrice": 445.86, + "lowPrice": 442.09, + "volume": 43702.49, + "changeRate": 0.56, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5731, + "variety": "原油", + "tradeDate": "2026-02-09 20:58:41", + "openPrice": 78.45, + "closePrice": 79.3, + "highPrice": 81.13, + "lowPrice": 77.44, + "volume": 108515.34, + "changeRate": 1.22, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5516, + "variety": "白银", + "tradeDate": "2026-02-09 20:58:39", + "openPrice": 5767.54, + "closePrice": 5766.64, + "highPrice": 5767.58, + "lowPrice": 5765.87, + "volume": 66005.45, + "changeRate": -1.94, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5301, + "variety": "黄金", + "tradeDate": "2026-02-09 20:58:36", + "openPrice": 456.89, + "closePrice": 456.84, + "highPrice": 457.64, + "lowPrice": 455.62, + "volume": 96950.75, + "changeRate": 0.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5086, + "variety": "原油", + "tradeDate": "2026-02-09 20:45:17", + "openPrice": 79.06, + "closePrice": 79.3, + "highPrice": 79.33, + "lowPrice": 77.83, + "volume": 60437.67, + "changeRate": 2.97, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4871, + "variety": "白银", + "tradeDate": "2026-02-09 20:45:15", + "openPrice": 5908.4, + "closePrice": 5908.34, + "highPrice": 5909.45, + "lowPrice": 5906.56, + "volume": 47138.38, + "changeRate": -2.54, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4656, + "variety": "黄金", + "tradeDate": "2026-02-09 20:45:13", + "openPrice": 443.04, + "closePrice": 443.99, + "highPrice": 444.96, + "lowPrice": 441.2, + "volume": 76712.76, + "changeRate": -2.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4441, + "variety": "原油", + "tradeDate": "2026-02-09 20:44:43", + "openPrice": 75.67, + "closePrice": 75.3, + "highPrice": 75.79, + "lowPrice": 73.81, + "volume": 38537.65, + "changeRate": 0.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4226, + "variety": "白银", + "tradeDate": "2026-02-09 20:44:41", + "openPrice": 5844.9, + "closePrice": 5844.13, + "highPrice": 5846.71, + "lowPrice": 5842.9, + "volume": 106724.13, + "changeRate": 1.31, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4011, + "variety": "黄金", + "tradeDate": "2026-02-09 20:44:38", + "openPrice": 460.83, + "closePrice": 460.79, + "highPrice": 461.55, + "lowPrice": 460.64, + "volume": 39428.64, + "changeRate": -0.29, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3796, + "variety": "原油", + "tradeDate": "2026-02-09 20:18:32", + "openPrice": 77.56, + "closePrice": 76.59, + "highPrice": 78.7, + "lowPrice": 76.3, + "volume": 95039.69, + "changeRate": -1.69, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3581, + "variety": "白银", + "tradeDate": "2026-02-09 20:18:30", + "openPrice": 5909.19, + "closePrice": 5909.9, + "highPrice": 5911.43, + "lowPrice": 5908.02, + "volume": 34035.06, + "changeRate": -0.4, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3366, + "variety": "黄金", + "tradeDate": "2026-02-09 20:18:27", + "openPrice": 460.52, + "closePrice": 460.64, + "highPrice": 462.06, + "lowPrice": 460.38, + "volume": 23419.51, + "changeRate": 2.34, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3151, + "variety": "原油", + "tradeDate": "2026-02-09 20:09:57", + "openPrice": 74.79, + "closePrice": 75.3, + "highPrice": 75.87, + "lowPrice": 74.41, + "volume": 64336.86, + "changeRate": -0.16, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2936, + "variety": "白银", + "tradeDate": "2026-02-09 20:09:55", + "openPrice": 5724.62, + "closePrice": 5724.29, + "highPrice": 5726.48, + "lowPrice": 5724.13, + "volume": 93164.42, + "changeRate": 0.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2721, + "variety": "黄金", + "tradeDate": "2026-02-09 20:09:53", + "openPrice": 448.12, + "closePrice": 447.13, + "highPrice": 448.28, + "lowPrice": 447.07, + "volume": 94902.38, + "changeRate": 2.45, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2506, + "variety": "原油", + "tradeDate": "2026-02-09 20:02:20", + "openPrice": 75.08, + "closePrice": 76.01, + "highPrice": 76.83, + "lowPrice": 74.36, + "volume": 44011.85, + "changeRate": -0.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2291, + "variety": "白银", + "tradeDate": "2026-02-09 20:02:18", + "openPrice": 5686.31, + "closePrice": 5686.11, + "highPrice": 5687.01, + "lowPrice": 5684.57, + "volume": 81957.44, + "changeRate": -1.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2076, + "variety": "黄金", + "tradeDate": "2026-02-09 20:02:15", + "openPrice": 455.16, + "closePrice": 454.49, + "highPrice": 456.11, + "lowPrice": 452.96, + "volume": 21482.49, + "changeRate": -1.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1406, + "variety": "原油", + "tradeDate": "2026-02-09 11:23:02", + "openPrice": 81.62, + "closePrice": 81.74, + "highPrice": 82.41, + "lowPrice": 80.44, + "volume": 77901.37, + "changeRate": 1.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 977, + "variety": "白银", + "tradeDate": "2026-02-09 11:23:00", + "openPrice": 5760.85, + "closePrice": 5760.89, + "highPrice": 5762.76, + "lowPrice": 5760.36, + "volume": 73516.6, + "changeRate": -2.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 548, + "variety": "黄金", + "tradeDate": "2026-02-09 11:22:58", + "openPrice": 449.79, + "closePrice": 449.4, + "highPrice": 451.36, + "lowPrice": 447.62, + "volume": 33038.34, + "changeRate": -2.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28225, + "variety": "原油", + "tradeDate": "2026-02-09 00:36:22", + "openPrice": 83.53, + "closePrice": 83.71, + "highPrice": 84.49, + "lowPrice": 81.96, + "volume": 82207.1, + "changeRate": -2.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27583, + "variety": "白银", + "tradeDate": "2026-02-09 00:36:19", + "openPrice": 5881.16, + "closePrice": 5881.19, + "highPrice": 5883.11, + "lowPrice": 5879.39, + "volume": 32581.38, + "changeRate": 1.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26941, + "variety": "黄金", + "tradeDate": "2026-02-09 00:36:17", + "openPrice": 464.04, + "closePrice": 464.53, + "highPrice": 466, + "lowPrice": 462.55, + "volume": 48507.59, + "changeRate": 1.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26299, + "variety": "原油", + "tradeDate": "2026-02-09 00:30:03", + "openPrice": 82.42, + "closePrice": 81.75, + "highPrice": 83.68, + "lowPrice": 80.84, + "volume": 89457.81, + "changeRate": 0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25657, + "variety": "白银", + "tradeDate": "2026-02-09 00:30:01", + "openPrice": 5826.59, + "closePrice": 5826.45, + "highPrice": 5828.04, + "lowPrice": 5825.87, + "volume": 18130.06, + "changeRate": 1.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25015, + "variety": "黄金", + "tradeDate": "2026-02-09 00:29:59", + "openPrice": 464.66, + "closePrice": 464.24, + "highPrice": 465.8, + "lowPrice": 462.39, + "volume": 102525.08, + "changeRate": 1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24373, + "variety": "原油", + "tradeDate": "2026-02-09 00:29:44", + "openPrice": 83.82, + "closePrice": 83.58, + "highPrice": 84.53, + "lowPrice": 83.07, + "volume": 101933.01, + "changeRate": 0.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23731, + "variety": "白银", + "tradeDate": "2026-02-09 00:29:42", + "openPrice": 5714.67, + "closePrice": 5713.78, + "highPrice": 5716.59, + "lowPrice": 5712.8, + "volume": 36608.68, + "changeRate": -1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23089, + "variety": "黄金", + "tradeDate": "2026-02-09 00:29:40", + "openPrice": 450.15, + "closePrice": 449.86, + "highPrice": 450.36, + "lowPrice": 448.81, + "volume": 71592.57, + "changeRate": 1.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22447, + "variety": "原油", + "tradeDate": "2026-02-09 00:28:14", + "openPrice": 84.62, + "closePrice": 84.27, + "highPrice": 85.27, + "lowPrice": 83.22, + "volume": 101798.03, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20521, + "variety": "原油", + "tradeDate": "2026-02-09 00:28:13", + "openPrice": 80.78, + "closePrice": 80.58, + "highPrice": 81.05, + "lowPrice": 78.99, + "volume": 12690.14, + "changeRate": 2.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21805, + "variety": "白银", + "tradeDate": "2026-02-09 00:28:12", + "openPrice": 5871.72, + "closePrice": 5872.55, + "highPrice": 5874.3, + "lowPrice": 5870.74, + "volume": 84513.99, + "changeRate": -2.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19879, + "variety": "白银", + "tradeDate": "2026-02-09 00:28:10", + "openPrice": 5699.6, + "closePrice": 5700.52, + "highPrice": 5701.41, + "lowPrice": 5699.18, + "volume": 26383.4, + "changeRate": -0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21163, + "variety": "黄金", + "tradeDate": "2026-02-09 00:28:10", + "openPrice": 449.33, + "closePrice": 448.66, + "highPrice": 450.54, + "lowPrice": 447.44, + "volume": 82196.56, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19237, + "variety": "黄金", + "tradeDate": "2026-02-09 00:28:08", + "openPrice": 452.65, + "closePrice": 452.48, + "highPrice": 454.12, + "lowPrice": 451.89, + "volume": 97567.36, + "changeRate": 0.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18595, + "variety": "原油", + "tradeDate": "2026-02-09 00:27:55", + "openPrice": 80.43, + "closePrice": 81.33, + "highPrice": 81.51, + "lowPrice": 80.36, + "volume": 57005.2, + "changeRate": -1.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16669, + "variety": "原油", + "tradeDate": "2026-02-09 00:27:53", + "openPrice": 81.6, + "closePrice": 82.37, + "highPrice": 84.14, + "lowPrice": 80.92, + "volume": 24577.9, + "changeRate": -1.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17953, + "variety": "白银", + "tradeDate": "2026-02-09 00:27:53", + "openPrice": 5736.21, + "closePrice": 5737.07, + "highPrice": 5737.28, + "lowPrice": 5736.13, + "volume": 34331.06, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16027, + "variety": "白银", + "tradeDate": "2026-02-09 00:27:51", + "openPrice": 5793.23, + "closePrice": 5792.76, + "highPrice": 5794.69, + "lowPrice": 5791.41, + "volume": 21734.08, + "changeRate": 0.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17311, + "variety": "黄金", + "tradeDate": "2026-02-09 00:27:51", + "openPrice": 465.88, + "closePrice": 466.59, + "highPrice": 467.19, + "lowPrice": 465, + "volume": 56016.65, + "changeRate": -1.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15385, + "variety": "黄金", + "tradeDate": "2026-02-09 00:27:49", + "openPrice": 467.7, + "closePrice": 467.28, + "highPrice": 468.82, + "lowPrice": 467.11, + "volume": 43749.58, + "changeRate": -2.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14742, + "variety": "原油", + "tradeDate": "2026-02-06 23:01:40", + "openPrice": 83.85, + "closePrice": 83.83, + "highPrice": 84.17, + "lowPrice": 83.65, + "volume": 69424.57, + "changeRate": -0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14099, + "variety": "白银", + "tradeDate": "2026-02-06 23:01:38", + "openPrice": 5798.99, + "closePrice": 5799.37, + "highPrice": 5799.84, + "lowPrice": 5798.32, + "volume": 87913.7, + "changeRate": 0.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13456, + "variety": "黄金", + "tradeDate": "2026-02-06 23:01:36", + "openPrice": 455.56, + "closePrice": 455.48, + "highPrice": 456.45, + "lowPrice": 454.19, + "volume": 14368.03, + "changeRate": 1.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12813, + "variety": "原油", + "tradeDate": "2026-02-06 22:54:39", + "openPrice": 83.61, + "closePrice": 84.04, + "highPrice": 85.95, + "lowPrice": 82.67, + "volume": 39863.07, + "changeRate": -0.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12170, + "variety": "白银", + "tradeDate": "2026-02-06 22:54:36", + "openPrice": 5932.66, + "closePrice": 5933.19, + "highPrice": 5933.5, + "lowPrice": 5931.35, + "volume": 81434.22, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11527, + "variety": "黄金", + "tradeDate": "2026-02-06 22:54:34", + "openPrice": 459.39, + "closePrice": 459.77, + "highPrice": 460.84, + "lowPrice": 457.97, + "volume": 49880.17, + "changeRate": 0.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10884, + "variety": "原油", + "tradeDate": "2026-02-06 22:54:05", + "openPrice": 84.49, + "closePrice": 85.02, + "highPrice": 86.31, + "lowPrice": 84.45, + "volume": 45868.51, + "changeRate": 1.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10241, + "variety": "白银", + "tradeDate": "2026-02-06 22:54:03", + "openPrice": 5818.02, + "closePrice": 5818.18, + "highPrice": 5819.06, + "lowPrice": 5817.92, + "volume": 58775.87, + "changeRate": 1.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9598, + "variety": "黄金", + "tradeDate": "2026-02-06 22:54:00", + "openPrice": 464.57, + "closePrice": 464.09, + "highPrice": 465.37, + "lowPrice": 464.05, + "volume": 99791.72, + "changeRate": -1.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8955, + "variety": "原油", + "tradeDate": "2026-02-06 22:44:28", + "openPrice": 74.5, + "closePrice": 75.18, + "highPrice": 75.33, + "lowPrice": 74.46, + "volume": 101206.46, + "changeRate": 1.56, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8740, + "variety": "白银", + "tradeDate": "2026-02-06 22:44:25", + "openPrice": 5911.21, + "closePrice": 5910.72, + "highPrice": 5913.16, + "lowPrice": 5908.86, + "volume": 16623.65, + "changeRate": -1.14, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8525, + "variety": "黄金", + "tradeDate": "2026-02-06 22:44:23", + "openPrice": 445.56, + "closePrice": 445.5, + "highPrice": 445.98, + "lowPrice": 443.66, + "volume": 39665.45, + "changeRate": -0.94, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8310, + "variety": "原油", + "tradeDate": "2026-02-06 21:55:34", + "openPrice": 77.39, + "closePrice": 78.17, + "highPrice": 79.52, + "lowPrice": 75.89, + "volume": 87804.18, + "changeRate": -2.59, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8095, + "variety": "白银", + "tradeDate": "2026-02-06 21:55:32", + "openPrice": 5768.93, + "closePrice": 5769.19, + "highPrice": 5769.74, + "lowPrice": 5768.07, + "volume": 92189.94, + "changeRate": 1.06, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7880, + "variety": "黄金", + "tradeDate": "2026-02-06 21:55:29", + "openPrice": 448.83, + "closePrice": 449.21, + "highPrice": 450.32, + "lowPrice": 448.27, + "volume": 87594.23, + "changeRate": 0.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7665, + "variety": "原油", + "tradeDate": "2026-02-06 21:07:31", + "openPrice": 77.1, + "closePrice": 76.9, + "highPrice": 78.12, + "lowPrice": 75.96, + "volume": 75804.24, + "changeRate": -0.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7450, + "variety": "白银", + "tradeDate": "2026-02-06 21:07:28", + "openPrice": 5835.38, + "closePrice": 5836.25, + "highPrice": 5836.84, + "lowPrice": 5834.1, + "volume": 104793.78, + "changeRate": -0.98, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7235, + "variety": "黄金", + "tradeDate": "2026-02-06 21:07:26", + "openPrice": 459.3, + "closePrice": 459.26, + "highPrice": 460.62, + "lowPrice": 457.52, + "volume": 77576.07, + "changeRate": -0.87, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7020, + "variety": "原油", + "tradeDate": "2026-02-06 21:01:12", + "openPrice": 76.51, + "closePrice": 77.19, + "highPrice": 77.39, + "lowPrice": 75.83, + "volume": 44163.17, + "changeRate": 0.26, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6805, + "variety": "白银", + "tradeDate": "2026-02-06 21:01:10", + "openPrice": 5689.16, + "closePrice": 5688.51, + "highPrice": 5690.06, + "lowPrice": 5687.64, + "volume": 107740.03, + "changeRate": -0.67, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6590, + "variety": "黄金", + "tradeDate": "2026-02-06 21:01:08", + "openPrice": 461.7, + "closePrice": 461.79, + "highPrice": 463.41, + "lowPrice": 460.15, + "volume": 83223.69, + "changeRate": 1.64, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6375, + "variety": "原油", + "tradeDate": "2026-02-06 21:00:34", + "openPrice": 75.4, + "closePrice": 74.76, + "highPrice": 77.04, + "lowPrice": 73.78, + "volume": 31760.3, + "changeRate": 1.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6160, + "variety": "白银", + "tradeDate": "2026-02-06 21:00:32", + "openPrice": 5757.3, + "closePrice": 5756.75, + "highPrice": 5757.66, + "lowPrice": 5755.17, + "volume": 64456.43, + "changeRate": -1.08, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5945, + "variety": "黄金", + "tradeDate": "2026-02-06 21:00:29", + "openPrice": 448.1, + "closePrice": 447.8, + "highPrice": 448.13, + "lowPrice": 447.25, + "volume": 90684.2, + "changeRate": 2.3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5730, + "variety": "原油", + "tradeDate": "2026-02-06 20:58:41", + "openPrice": 75.37, + "closePrice": 74.56, + "highPrice": 76.34, + "lowPrice": 74.29, + "volume": 109606.49, + "changeRate": 0.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5515, + "variety": "白银", + "tradeDate": "2026-02-06 20:58:39", + "openPrice": 5789.02, + "closePrice": 5788.3, + "highPrice": 5790.77, + "lowPrice": 5788.04, + "volume": 41575.18, + "changeRate": -0.58, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5300, + "variety": "黄金", + "tradeDate": "2026-02-06 20:58:36", + "openPrice": 449.59, + "closePrice": 449.19, + "highPrice": 450.21, + "lowPrice": 447.21, + "volume": 59148.51, + "changeRate": -0.31, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5085, + "variety": "原油", + "tradeDate": "2026-02-06 20:45:17", + "openPrice": 78.66, + "closePrice": 78.08, + "highPrice": 80.25, + "lowPrice": 77.89, + "volume": 77629.12, + "changeRate": -1.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4870, + "variety": "白银", + "tradeDate": "2026-02-06 20:45:15", + "openPrice": 5883.36, + "closePrice": 5883.25, + "highPrice": 5884.16, + "lowPrice": 5882.4, + "volume": 81095.92, + "changeRate": 2.53, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4655, + "variety": "黄金", + "tradeDate": "2026-02-06 20:45:13", + "openPrice": 457.96, + "closePrice": 458.82, + "highPrice": 460.72, + "lowPrice": 457.17, + "volume": 109768.27, + "changeRate": 1.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4440, + "variety": "原油", + "tradeDate": "2026-02-06 20:44:43", + "openPrice": 78.47, + "closePrice": 79.34, + "highPrice": 79.8, + "lowPrice": 76.99, + "volume": 85637.49, + "changeRate": 0.28, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4225, + "variety": "白银", + "tradeDate": "2026-02-06 20:44:41", + "openPrice": 5750.68, + "closePrice": 5751.25, + "highPrice": 5751.75, + "lowPrice": 5749.74, + "volume": 87880.13, + "changeRate": 1.06, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4010, + "variety": "黄金", + "tradeDate": "2026-02-06 20:44:38", + "openPrice": 451.37, + "closePrice": 451.6, + "highPrice": 451.66, + "lowPrice": 451.05, + "volume": 43535.84, + "changeRate": 1.67, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3795, + "variety": "原油", + "tradeDate": "2026-02-06 20:18:32", + "openPrice": 78.89, + "closePrice": 78.83, + "highPrice": 79.07, + "lowPrice": 78.22, + "volume": 11532.71, + "changeRate": 1.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3580, + "variety": "白银", + "tradeDate": "2026-02-06 20:18:30", + "openPrice": 5731.07, + "closePrice": 5731.64, + "highPrice": 5732.49, + "lowPrice": 5730.97, + "volume": 90629.99, + "changeRate": -2.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3365, + "variety": "黄金", + "tradeDate": "2026-02-06 20:18:27", + "openPrice": 456.64, + "closePrice": 456.65, + "highPrice": 457.25, + "lowPrice": 455.42, + "volume": 49732.82, + "changeRate": -1.81, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3150, + "variety": "原油", + "tradeDate": "2026-02-06 20:09:57", + "openPrice": 76.51, + "closePrice": 75.8, + "highPrice": 78.09, + "lowPrice": 73.96, + "volume": 104199.73, + "changeRate": 2.49, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2935, + "variety": "白银", + "tradeDate": "2026-02-06 20:09:55", + "openPrice": 5892.87, + "closePrice": 5892.63, + "highPrice": 5893.99, + "lowPrice": 5892.15, + "volume": 34416.15, + "changeRate": 2.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2720, + "variety": "黄金", + "tradeDate": "2026-02-06 20:09:53", + "openPrice": 460.32, + "closePrice": 459.74, + "highPrice": 462.19, + "lowPrice": 459.29, + "volume": 34412.34, + "changeRate": 2.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2505, + "variety": "原油", + "tradeDate": "2026-02-06 20:02:20", + "openPrice": 76.27, + "closePrice": 75.29, + "highPrice": 77.65, + "lowPrice": 74.3, + "volume": 76360.74, + "changeRate": 2.56, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2290, + "variety": "白银", + "tradeDate": "2026-02-06 20:02:18", + "openPrice": 5740.32, + "closePrice": 5739.47, + "highPrice": 5741.34, + "lowPrice": 5738.91, + "volume": 23925.81, + "changeRate": -2.31, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2075, + "variety": "黄金", + "tradeDate": "2026-02-06 20:02:15", + "openPrice": 457.07, + "closePrice": 456.94, + "highPrice": 457.17, + "lowPrice": 455.77, + "volume": 77133.63, + "changeRate": 1.3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1405, + "variety": "原油", + "tradeDate": "2026-02-06 11:23:02", + "openPrice": 80.42, + "closePrice": 80.56, + "highPrice": 81.17, + "lowPrice": 79.35, + "volume": 39282.51, + "changeRate": 2.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 976, + "variety": "白银", + "tradeDate": "2026-02-06 11:23:00", + "openPrice": 5947.96, + "closePrice": 5947.74, + "highPrice": 5949.42, + "lowPrice": 5945.86, + "volume": 77044.92, + "changeRate": -2.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 547, + "variety": "黄金", + "tradeDate": "2026-02-06 11:22:58", + "openPrice": 455.94, + "closePrice": 456.02, + "highPrice": 457.28, + "lowPrice": 455.57, + "volume": 12651.36, + "changeRate": 2.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28224, + "variety": "原油", + "tradeDate": "2026-02-06 00:36:22", + "openPrice": 82.59, + "closePrice": 81.94, + "highPrice": 83.42, + "lowPrice": 81.26, + "volume": 59420.53, + "changeRate": 0.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27582, + "variety": "白银", + "tradeDate": "2026-02-06 00:36:19", + "openPrice": 5913.94, + "closePrice": 5913.49, + "highPrice": 5915.32, + "lowPrice": 5912.58, + "volume": 99395.11, + "changeRate": -1.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26940, + "variety": "黄金", + "tradeDate": "2026-02-06 00:36:17", + "openPrice": 457.57, + "closePrice": 457.12, + "highPrice": 458.14, + "lowPrice": 456.7, + "volume": 63187.56, + "changeRate": -0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26298, + "variety": "原油", + "tradeDate": "2026-02-06 00:30:03", + "openPrice": 81.22, + "closePrice": 80.92, + "highPrice": 82.62, + "lowPrice": 80.44, + "volume": 80631.18, + "changeRate": 2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25656, + "variety": "白银", + "tradeDate": "2026-02-06 00:30:01", + "openPrice": 5762.38, + "closePrice": 5762.77, + "highPrice": 5763.83, + "lowPrice": 5760.74, + "volume": 23373.18, + "changeRate": 1.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25014, + "variety": "黄金", + "tradeDate": "2026-02-06 00:29:59", + "openPrice": 448.58, + "closePrice": 449.43, + "highPrice": 449.82, + "lowPrice": 447.86, + "volume": 61442.55, + "changeRate": -1.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24372, + "variety": "原油", + "tradeDate": "2026-02-06 00:29:44", + "openPrice": 83.36, + "closePrice": 83.46, + "highPrice": 84.25, + "lowPrice": 82.08, + "volume": 101050.34, + "changeRate": -2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23730, + "variety": "白银", + "tradeDate": "2026-02-06 00:29:42", + "openPrice": 5847.25, + "closePrice": 5847.95, + "highPrice": 5848.33, + "lowPrice": 5846.22, + "volume": 96167.9, + "changeRate": -2.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23088, + "variety": "黄金", + "tradeDate": "2026-02-06 00:29:40", + "openPrice": 463.24, + "closePrice": 463.06, + "highPrice": 465.04, + "lowPrice": 461.5, + "volume": 42454.83, + "changeRate": 1.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22446, + "variety": "原油", + "tradeDate": "2026-02-06 00:28:14", + "openPrice": 81.59, + "closePrice": 81.13, + "highPrice": 81.77, + "lowPrice": 79.41, + "volume": 19635.93, + "changeRate": 2.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20520, + "variety": "原油", + "tradeDate": "2026-02-06 00:28:13", + "openPrice": 80.6, + "closePrice": 80.93, + "highPrice": 81.93, + "lowPrice": 80.25, + "volume": 53407.74, + "changeRate": 1.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21804, + "variety": "白银", + "tradeDate": "2026-02-06 00:28:12", + "openPrice": 5934.92, + "closePrice": 5934.64, + "highPrice": 5935.69, + "lowPrice": 5932.76, + "volume": 84856.89, + "changeRate": 1.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19878, + "variety": "白银", + "tradeDate": "2026-02-06 00:28:10", + "openPrice": 5853.61, + "closePrice": 5853.68, + "highPrice": 5855.66, + "lowPrice": 5853.5, + "volume": 50050.28, + "changeRate": -1.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21162, + "variety": "黄金", + "tradeDate": "2026-02-06 00:28:10", + "openPrice": 466.14, + "closePrice": 465.42, + "highPrice": 467.65, + "lowPrice": 464.6, + "volume": 76262.79, + "changeRate": 1.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19236, + "variety": "黄金", + "tradeDate": "2026-02-06 00:28:08", + "openPrice": 467.11, + "closePrice": 466.87, + "highPrice": 467.31, + "lowPrice": 466.16, + "volume": 102204.84, + "changeRate": -2.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18594, + "variety": "原油", + "tradeDate": "2026-02-06 00:27:55", + "openPrice": 84.35, + "closePrice": 83.93, + "highPrice": 85.49, + "lowPrice": 83.78, + "volume": 86284.03, + "changeRate": -2.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16668, + "variety": "原油", + "tradeDate": "2026-02-06 00:27:53", + "openPrice": 84.52, + "closePrice": 83.62, + "highPrice": 84.55, + "lowPrice": 82.31, + "volume": 45730.53, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17952, + "variety": "白银", + "tradeDate": "2026-02-06 00:27:53", + "openPrice": 5892.62, + "closePrice": 5891.92, + "highPrice": 5893.21, + "lowPrice": 5891.74, + "volume": 98049.71, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16026, + "variety": "白银", + "tradeDate": "2026-02-06 00:27:51", + "openPrice": 5749.83, + "closePrice": 5749.98, + "highPrice": 5750.25, + "lowPrice": 5749.43, + "volume": 16625.45, + "changeRate": 2.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17310, + "variety": "黄金", + "tradeDate": "2026-02-06 00:27:51", + "openPrice": 457.23, + "closePrice": 457.3, + "highPrice": 457.96, + "lowPrice": 455.32, + "volume": 42381.14, + "changeRate": 1.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15384, + "variety": "黄金", + "tradeDate": "2026-02-06 00:27:49", + "openPrice": 459.97, + "closePrice": 459.93, + "highPrice": 461.15, + "lowPrice": 459.72, + "volume": 35706.91, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14741, + "variety": "原油", + "tradeDate": "2026-02-05 23:01:40", + "openPrice": 84.56, + "closePrice": 85.19, + "highPrice": 85.65, + "lowPrice": 83.53, + "volume": 89152.91, + "changeRate": -0.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14098, + "variety": "白银", + "tradeDate": "2026-02-05 23:01:38", + "openPrice": 5696.08, + "closePrice": 5696.06, + "highPrice": 5696.77, + "lowPrice": 5695.21, + "volume": 34682.01, + "changeRate": 0.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13455, + "variety": "黄金", + "tradeDate": "2026-02-05 23:01:36", + "openPrice": 453.15, + "closePrice": 452.19, + "highPrice": 454.27, + "lowPrice": 451.72, + "volume": 47025.62, + "changeRate": -2.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12812, + "variety": "原油", + "tradeDate": "2026-02-05 22:54:39", + "openPrice": 84.46, + "closePrice": 84.44, + "highPrice": 85.71, + "lowPrice": 83.64, + "volume": 56985.2, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12169, + "variety": "白银", + "tradeDate": "2026-02-05 22:54:36", + "openPrice": 5942.13, + "closePrice": 5942.3, + "highPrice": 5944.08, + "lowPrice": 5941.42, + "volume": 79211.87, + "changeRate": -0.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11526, + "variety": "黄金", + "tradeDate": "2026-02-05 22:54:34", + "openPrice": 461.49, + "closePrice": 461.51, + "highPrice": 462.91, + "lowPrice": 460.29, + "volume": 84371.57, + "changeRate": -1.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10883, + "variety": "原油", + "tradeDate": "2026-02-05 22:54:05", + "openPrice": 83.43, + "closePrice": 84.13, + "highPrice": 85.91, + "lowPrice": 81.43, + "volume": 80962.42, + "changeRate": -1.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10240, + "variety": "白银", + "tradeDate": "2026-02-05 22:54:03", + "openPrice": 5932.99, + "closePrice": 5932.22, + "highPrice": 5934.11, + "lowPrice": 5931.4, + "volume": 66028.68, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9597, + "variety": "黄金", + "tradeDate": "2026-02-05 22:54:00", + "openPrice": 455.02, + "closePrice": 454.53, + "highPrice": 456.44, + "lowPrice": 454.41, + "volume": 58297.29, + "changeRate": 2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8954, + "variety": "原油", + "tradeDate": "2026-02-05 22:44:28", + "openPrice": 76.26, + "closePrice": 76.48, + "highPrice": 76.57, + "lowPrice": 74.32, + "volume": 93150.64, + "changeRate": 1.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8739, + "variety": "白银", + "tradeDate": "2026-02-05 22:44:25", + "openPrice": 5925.8, + "closePrice": 5925.96, + "highPrice": 5926.58, + "lowPrice": 5924.14, + "volume": 39848.64, + "changeRate": 0.06, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8524, + "variety": "黄金", + "tradeDate": "2026-02-05 22:44:23", + "openPrice": 450.73, + "closePrice": 451.18, + "highPrice": 452.6, + "lowPrice": 448.78, + "volume": 105673.41, + "changeRate": 1.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8309, + "variety": "原油", + "tradeDate": "2026-02-05 21:55:34", + "openPrice": 73.45, + "closePrice": 74.44, + "highPrice": 75.41, + "lowPrice": 73.16, + "volume": 107221.16, + "changeRate": -0.91, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8094, + "variety": "白银", + "tradeDate": "2026-02-05 21:55:32", + "openPrice": 5762.58, + "closePrice": 5763.49, + "highPrice": 5764.36, + "lowPrice": 5761.14, + "volume": 21657.44, + "changeRate": 0.26, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7879, + "variety": "黄金", + "tradeDate": "2026-02-05 21:55:29", + "openPrice": 451.78, + "closePrice": 451.65, + "highPrice": 453.59, + "lowPrice": 450.99, + "volume": 29370.34, + "changeRate": 0.9, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7664, + "variety": "原油", + "tradeDate": "2026-02-05 21:07:31", + "openPrice": 78.43, + "closePrice": 78.31, + "highPrice": 80.34, + "lowPrice": 77.13, + "volume": 35100.96, + "changeRate": -0.9, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7449, + "variety": "白银", + "tradeDate": "2026-02-05 21:07:28", + "openPrice": 5717.25, + "closePrice": 5716.41, + "highPrice": 5718.22, + "lowPrice": 5715.05, + "volume": 105433.03, + "changeRate": -1.32, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7234, + "variety": "黄金", + "tradeDate": "2026-02-05 21:07:26", + "openPrice": 462.2, + "closePrice": 461.28, + "highPrice": 462.63, + "lowPrice": 461.02, + "volume": 94713.3, + "changeRate": 0.83, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7019, + "variety": "原油", + "tradeDate": "2026-02-05 21:01:12", + "openPrice": 74.87, + "closePrice": 74.76, + "highPrice": 75.5, + "lowPrice": 74.73, + "volume": 44001.27, + "changeRate": -2.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6804, + "variety": "白银", + "tradeDate": "2026-02-05 21:01:10", + "openPrice": 5782.32, + "closePrice": 5782.81, + "highPrice": 5783.41, + "lowPrice": 5780.37, + "volume": 75819.82, + "changeRate": -1.55, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6589, + "variety": "黄金", + "tradeDate": "2026-02-05 21:01:08", + "openPrice": 448.17, + "closePrice": 449, + "highPrice": 450.35, + "lowPrice": 448.12, + "volume": 22780.32, + "changeRate": 1.11, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6374, + "variety": "原油", + "tradeDate": "2026-02-05 21:00:34", + "openPrice": 75.72, + "closePrice": 75.7, + "highPrice": 77.02, + "lowPrice": 74.55, + "volume": 108453.27, + "changeRate": -2.76, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6159, + "variety": "白银", + "tradeDate": "2026-02-05 21:00:32", + "openPrice": 5693.26, + "closePrice": 5693.9, + "highPrice": 5694.5, + "lowPrice": 5692.57, + "volume": 37692.18, + "changeRate": -2.01, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5944, + "variety": "黄金", + "tradeDate": "2026-02-05 21:00:29", + "openPrice": 456.46, + "closePrice": 456.25, + "highPrice": 457.47, + "lowPrice": 455.94, + "volume": 12047.09, + "changeRate": 1.05, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5729, + "variety": "原油", + "tradeDate": "2026-02-05 20:58:41", + "openPrice": 77.52, + "closePrice": 78.47, + "highPrice": 80.03, + "lowPrice": 76.86, + "volume": 95481.29, + "changeRate": -2.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5514, + "variety": "白银", + "tradeDate": "2026-02-05 20:58:39", + "openPrice": 5911.28, + "closePrice": 5911.44, + "highPrice": 5911.74, + "lowPrice": 5911.11, + "volume": 69374.71, + "changeRate": -2.83, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5299, + "variety": "黄金", + "tradeDate": "2026-02-05 20:58:36", + "openPrice": 456.81, + "closePrice": 457.22, + "highPrice": 458.69, + "lowPrice": 455.45, + "volume": 55706.62, + "changeRate": 2.16, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5084, + "variety": "原油", + "tradeDate": "2026-02-05 20:45:17", + "openPrice": 74.48, + "closePrice": 74.63, + "highPrice": 75.78, + "lowPrice": 74.09, + "volume": 53068.88, + "changeRate": 1.05, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4869, + "variety": "白银", + "tradeDate": "2026-02-05 20:45:15", + "openPrice": 5936.01, + "closePrice": 5935.46, + "highPrice": 5936.23, + "lowPrice": 5933.54, + "volume": 72754.97, + "changeRate": -2.42, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4654, + "variety": "黄金", + "tradeDate": "2026-02-05 20:45:13", + "openPrice": 460.8, + "closePrice": 460.04, + "highPrice": 462.34, + "lowPrice": 459.76, + "volume": 78816.25, + "changeRate": 2.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4439, + "variety": "原油", + "tradeDate": "2026-02-05 20:44:43", + "openPrice": 78.42, + "closePrice": 77.86, + "highPrice": 80.18, + "lowPrice": 77.44, + "volume": 55428.75, + "changeRate": -0.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4224, + "variety": "白银", + "tradeDate": "2026-02-05 20:44:41", + "openPrice": 5827.13, + "closePrice": 5826.59, + "highPrice": 5827.42, + "lowPrice": 5825.43, + "volume": 96578.13, + "changeRate": -1.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4009, + "variety": "黄金", + "tradeDate": "2026-02-05 20:44:38", + "openPrice": 448.48, + "closePrice": 447.77, + "highPrice": 449.48, + "lowPrice": 447.06, + "volume": 37425.33, + "changeRate": -2.58, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3794, + "variety": "原油", + "tradeDate": "2026-02-05 20:18:32", + "openPrice": 79.27, + "closePrice": 79.28, + "highPrice": 80.42, + "lowPrice": 77.78, + "volume": 102013.99, + "changeRate": -0.4, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3579, + "variety": "白银", + "tradeDate": "2026-02-05 20:18:30", + "openPrice": 5680.73, + "closePrice": 5681.66, + "highPrice": 5683.53, + "lowPrice": 5680.28, + "volume": 22478.92, + "changeRate": -2.57, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3364, + "variety": "黄金", + "tradeDate": "2026-02-05 20:18:27", + "openPrice": 455.91, + "closePrice": 455.3, + "highPrice": 456.68, + "lowPrice": 454.54, + "volume": 43297.21, + "changeRate": -0.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3149, + "variety": "原油", + "tradeDate": "2026-02-05 20:09:57", + "openPrice": 79.81, + "closePrice": 79.16, + "highPrice": 81.6, + "lowPrice": 78.94, + "volume": 92704.54, + "changeRate": 0.57, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2934, + "variety": "白银", + "tradeDate": "2026-02-05 20:09:55", + "openPrice": 5853.97, + "closePrice": 5853.4, + "highPrice": 5854.57, + "lowPrice": 5851.76, + "volume": 57854.22, + "changeRate": -0.72, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2719, + "variety": "黄金", + "tradeDate": "2026-02-05 20:09:53", + "openPrice": 457.46, + "closePrice": 456.57, + "highPrice": 459.32, + "lowPrice": 454.94, + "volume": 35889.57, + "changeRate": 1.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2504, + "variety": "原油", + "tradeDate": "2026-02-05 20:02:20", + "openPrice": 74.59, + "closePrice": 74.6, + "highPrice": 75.88, + "lowPrice": 72.95, + "volume": 56499, + "changeRate": -1.39, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2289, + "variety": "白银", + "tradeDate": "2026-02-05 20:02:18", + "openPrice": 5893.13, + "closePrice": 5893.61, + "highPrice": 5894.94, + "lowPrice": 5891.17, + "volume": 20853.79, + "changeRate": -1.11, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2074, + "variety": "黄金", + "tradeDate": "2026-02-05 20:02:15", + "openPrice": 453.59, + "closePrice": 454.3, + "highPrice": 455.47, + "lowPrice": 452.13, + "volume": 105999.18, + "changeRate": -1.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1404, + "variety": "原油", + "tradeDate": "2026-02-05 11:23:02", + "openPrice": 82.27, + "closePrice": 82.35, + "highPrice": 82.62, + "lowPrice": 81.34, + "volume": 96952.82, + "changeRate": 2.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 975, + "variety": "白银", + "tradeDate": "2026-02-05 11:23:00", + "openPrice": 5717.18, + "closePrice": 5717.35, + "highPrice": 5717.57, + "lowPrice": 5716.66, + "volume": 72670.02, + "changeRate": -1.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 546, + "variety": "黄金", + "tradeDate": "2026-02-05 11:22:58", + "openPrice": 465.46, + "closePrice": 464.92, + "highPrice": 465.51, + "lowPrice": 463.71, + "volume": 25170.28, + "changeRate": -2.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28223, + "variety": "原油", + "tradeDate": "2026-02-05 00:36:22", + "openPrice": 81.22, + "closePrice": 81.21, + "highPrice": 81.27, + "lowPrice": 79.34, + "volume": 83340.56, + "changeRate": -2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27581, + "variety": "白银", + "tradeDate": "2026-02-05 00:36:19", + "openPrice": 5806.17, + "closePrice": 5806.99, + "highPrice": 5807.18, + "lowPrice": 5804.86, + "volume": 40736.41, + "changeRate": 0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26939, + "variety": "黄金", + "tradeDate": "2026-02-05 00:36:17", + "openPrice": 465.37, + "closePrice": 465.75, + "highPrice": 467.32, + "lowPrice": 463.88, + "volume": 86910.04, + "changeRate": 2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26297, + "variety": "原油", + "tradeDate": "2026-02-05 00:30:03", + "openPrice": 84.32, + "closePrice": 85.09, + "highPrice": 85.99, + "lowPrice": 82.61, + "volume": 30611.9, + "changeRate": 2.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25655, + "variety": "白银", + "tradeDate": "2026-02-05 00:30:01", + "openPrice": 5822.56, + "closePrice": 5821.68, + "highPrice": 5823.69, + "lowPrice": 5821.38, + "volume": 52448.76, + "changeRate": -2.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25013, + "variety": "黄金", + "tradeDate": "2026-02-05 00:29:59", + "openPrice": 463.06, + "closePrice": 463.95, + "highPrice": 464.97, + "lowPrice": 461.22, + "volume": 33007.07, + "changeRate": -2.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24371, + "variety": "原油", + "tradeDate": "2026-02-05 00:29:44", + "openPrice": 83.86, + "closePrice": 84.52, + "highPrice": 85.83, + "lowPrice": 82, + "volume": 55652.51, + "changeRate": 1.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23729, + "variety": "白银", + "tradeDate": "2026-02-05 00:29:42", + "openPrice": 5701.14, + "closePrice": 5701.62, + "highPrice": 5703.13, + "lowPrice": 5699.68, + "volume": 91776.07, + "changeRate": 2.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23087, + "variety": "黄金", + "tradeDate": "2026-02-05 00:29:40", + "openPrice": 452.62, + "closePrice": 451.82, + "highPrice": 453.89, + "lowPrice": 451.81, + "volume": 78319.4, + "changeRate": 2.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22445, + "variety": "原油", + "tradeDate": "2026-02-05 00:28:14", + "openPrice": 83.61, + "closePrice": 82.89, + "highPrice": 84.59, + "lowPrice": 81.43, + "volume": 73603.39, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20519, + "variety": "原油", + "tradeDate": "2026-02-05 00:28:13", + "openPrice": 79.74, + "closePrice": 80.69, + "highPrice": 82.01, + "lowPrice": 78.34, + "volume": 99176.23, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21803, + "variety": "白银", + "tradeDate": "2026-02-05 00:28:12", + "openPrice": 5768.4, + "closePrice": 5768.94, + "highPrice": 5769.48, + "lowPrice": 5767.33, + "volume": 46593.16, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19877, + "variety": "白银", + "tradeDate": "2026-02-05 00:28:10", + "openPrice": 5860.81, + "closePrice": 5861.05, + "highPrice": 5862.88, + "lowPrice": 5859.88, + "volume": 86323.38, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21161, + "variety": "黄金", + "tradeDate": "2026-02-05 00:28:10", + "openPrice": 463.48, + "closePrice": 463.82, + "highPrice": 465.58, + "lowPrice": 463.33, + "volume": 49989.13, + "changeRate": -2.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19235, + "variety": "黄金", + "tradeDate": "2026-02-05 00:28:08", + "openPrice": 454.71, + "closePrice": 455.3, + "highPrice": 456.85, + "lowPrice": 454.24, + "volume": 32511.11, + "changeRate": 2.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18593, + "variety": "原油", + "tradeDate": "2026-02-05 00:27:55", + "openPrice": 82.51, + "closePrice": 82.95, + "highPrice": 83.67, + "lowPrice": 81.87, + "volume": 86604.56, + "changeRate": 2.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16667, + "variety": "原油", + "tradeDate": "2026-02-05 00:27:53", + "openPrice": 81.42, + "closePrice": 82.38, + "highPrice": 82.55, + "lowPrice": 80.7, + "volume": 60080.68, + "changeRate": 0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17951, + "variety": "白银", + "tradeDate": "2026-02-05 00:27:53", + "openPrice": 5788.04, + "closePrice": 5788.81, + "highPrice": 5789.78, + "lowPrice": 5787.96, + "volume": 68962.57, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16025, + "variety": "白银", + "tradeDate": "2026-02-05 00:27:51", + "openPrice": 5879.21, + "closePrice": 5879.61, + "highPrice": 5880.85, + "lowPrice": 5878.36, + "volume": 103398.47, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17309, + "variety": "黄金", + "tradeDate": "2026-02-05 00:27:51", + "openPrice": 467.24, + "closePrice": 467.63, + "highPrice": 467.96, + "lowPrice": 466.71, + "volume": 62007.82, + "changeRate": 2.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15383, + "variety": "黄金", + "tradeDate": "2026-02-05 00:27:49", + "openPrice": 456.75, + "closePrice": 456.85, + "highPrice": 458.68, + "lowPrice": 454.87, + "volume": 42737.52, + "changeRate": 0.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14740, + "variety": "原油", + "tradeDate": "2026-02-04 23:01:40", + "openPrice": 82.04, + "closePrice": 82.24, + "highPrice": 83.96, + "lowPrice": 80.63, + "volume": 84302.46, + "changeRate": 0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14097, + "variety": "白银", + "tradeDate": "2026-02-04 23:01:38", + "openPrice": 5921.91, + "closePrice": 5921.43, + "highPrice": 5922.08, + "lowPrice": 5920.99, + "volume": 21010.23, + "changeRate": -2.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13454, + "variety": "黄金", + "tradeDate": "2026-02-04 23:01:36", + "openPrice": 467.62, + "closePrice": 467.02, + "highPrice": 468.28, + "lowPrice": 465.31, + "volume": 70843.85, + "changeRate": 2.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12811, + "variety": "原油", + "tradeDate": "2026-02-04 22:54:39", + "openPrice": 82.8, + "closePrice": 82.65, + "highPrice": 84.35, + "lowPrice": 81.7, + "volume": 91848.03, + "changeRate": -1.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12168, + "variety": "白银", + "tradeDate": "2026-02-04 22:54:36", + "openPrice": 5864.92, + "closePrice": 5865.37, + "highPrice": 5866.76, + "lowPrice": 5864.57, + "volume": 56771.5, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11525, + "variety": "黄金", + "tradeDate": "2026-02-04 22:54:34", + "openPrice": 450.89, + "closePrice": 450.27, + "highPrice": 451.03, + "lowPrice": 448.36, + "volume": 39949.28, + "changeRate": -0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10882, + "variety": "原油", + "tradeDate": "2026-02-04 22:54:05", + "openPrice": 84.69, + "closePrice": 84.47, + "highPrice": 86.37, + "lowPrice": 84.16, + "volume": 17180.89, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10239, + "variety": "白银", + "tradeDate": "2026-02-04 22:54:03", + "openPrice": 5860.66, + "closePrice": 5861.35, + "highPrice": 5861.89, + "lowPrice": 5859.52, + "volume": 70584.23, + "changeRate": -1.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9596, + "variety": "黄金", + "tradeDate": "2026-02-04 22:54:00", + "openPrice": 451.07, + "closePrice": 450.82, + "highPrice": 452.89, + "lowPrice": 450.14, + "volume": 53573.36, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8953, + "variety": "原油", + "tradeDate": "2026-02-04 22:44:28", + "openPrice": 75.06, + "closePrice": 75.04, + "highPrice": 76.81, + "lowPrice": 74.13, + "volume": 29450.45, + "changeRate": -1.75, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8738, + "variety": "白银", + "tradeDate": "2026-02-04 22:44:25", + "openPrice": 5798.61, + "closePrice": 5797.81, + "highPrice": 5799.39, + "lowPrice": 5797.29, + "volume": 58265.79, + "changeRate": -1.53, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8523, + "variety": "黄金", + "tradeDate": "2026-02-04 22:44:23", + "openPrice": 457.56, + "closePrice": 457.35, + "highPrice": 457.95, + "lowPrice": 456.52, + "volume": 13875.73, + "changeRate": -0.01, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8308, + "variety": "原油", + "tradeDate": "2026-02-04 21:55:34", + "openPrice": 78.66, + "closePrice": 78.42, + "highPrice": 79.31, + "lowPrice": 76.88, + "volume": 42021.03, + "changeRate": -2.97, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8093, + "variety": "白银", + "tradeDate": "2026-02-04 21:55:32", + "openPrice": 5807.41, + "closePrice": 5807.57, + "highPrice": 5807.94, + "lowPrice": 5807.39, + "volume": 51034.26, + "changeRate": -1.23, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7878, + "variety": "黄金", + "tradeDate": "2026-02-04 21:55:29", + "openPrice": 451.26, + "closePrice": 451.16, + "highPrice": 451.4, + "lowPrice": 450.29, + "volume": 48462.66, + "changeRate": 1.6, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7663, + "variety": "原油", + "tradeDate": "2026-02-04 21:07:31", + "openPrice": 78.44, + "closePrice": 77.44, + "highPrice": 79.58, + "lowPrice": 75.83, + "volume": 83292.69, + "changeRate": 2.39, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7448, + "variety": "白银", + "tradeDate": "2026-02-04 21:07:28", + "openPrice": 5666.8, + "closePrice": 5666.69, + "highPrice": 5668.79, + "lowPrice": 5665.17, + "volume": 36365.27, + "changeRate": -0.08, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7233, + "variety": "黄金", + "tradeDate": "2026-02-04 21:07:26", + "openPrice": 450.59, + "closePrice": 451.52, + "highPrice": 452.61, + "lowPrice": 450.35, + "volume": 105452.98, + "changeRate": 0.28, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7018, + "variety": "原油", + "tradeDate": "2026-02-04 21:01:12", + "openPrice": 77.32, + "closePrice": 77.4, + "highPrice": 78.08, + "lowPrice": 76, + "volume": 48561.73, + "changeRate": -0.97, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6803, + "variety": "白银", + "tradeDate": "2026-02-04 21:01:10", + "openPrice": 5947.9, + "closePrice": 5948.26, + "highPrice": 5949.14, + "lowPrice": 5946.12, + "volume": 107293.14, + "changeRate": -0.41, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6588, + "variety": "黄金", + "tradeDate": "2026-02-04 21:01:08", + "openPrice": 452.02, + "closePrice": 451.76, + "highPrice": 453.91, + "lowPrice": 450.72, + "volume": 64587.48, + "changeRate": -0.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6373, + "variety": "原油", + "tradeDate": "2026-02-04 21:00:34", + "openPrice": 77.61, + "closePrice": 77.06, + "highPrice": 79.42, + "lowPrice": 76.85, + "volume": 22973.35, + "changeRate": 0.16, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6158, + "variety": "白银", + "tradeDate": "2026-02-04 21:00:32", + "openPrice": 5884.13, + "closePrice": 5883.83, + "highPrice": 5884.45, + "lowPrice": 5882.08, + "volume": 75099.32, + "changeRate": 2.51, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5943, + "variety": "黄金", + "tradeDate": "2026-02-04 21:00:29", + "openPrice": 446.33, + "closePrice": 446.7, + "highPrice": 447.72, + "lowPrice": 445.51, + "volume": 27181.31, + "changeRate": -0.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5728, + "variety": "原油", + "tradeDate": "2026-02-04 20:58:41", + "openPrice": 77.18, + "closePrice": 77.55, + "highPrice": 79.04, + "lowPrice": 76.4, + "volume": 108028.04, + "changeRate": -0.34, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5513, + "variety": "白银", + "tradeDate": "2026-02-04 20:58:39", + "openPrice": 5661.32, + "closePrice": 5662.26, + "highPrice": 5662.46, + "lowPrice": 5660.09, + "volume": 64983.35, + "changeRate": -2.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5298, + "variety": "黄金", + "tradeDate": "2026-02-04 20:58:36", + "openPrice": 443.78, + "closePrice": 443.28, + "highPrice": 445.65, + "lowPrice": 442.19, + "volume": 53401.64, + "changeRate": 0.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5083, + "variety": "原油", + "tradeDate": "2026-02-04 20:45:17", + "openPrice": 77.1, + "closePrice": 77.69, + "highPrice": 79.04, + "lowPrice": 75.85, + "volume": 87803.49, + "changeRate": -2.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4868, + "variety": "白银", + "tradeDate": "2026-02-04 20:45:15", + "openPrice": 5874.16, + "closePrice": 5874.19, + "highPrice": 5874.37, + "lowPrice": 5873.47, + "volume": 63245.3, + "changeRate": -1.43, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4653, + "variety": "黄金", + "tradeDate": "2026-02-04 20:45:13", + "openPrice": 445.92, + "closePrice": 445.59, + "highPrice": 446.11, + "lowPrice": 444.19, + "volume": 51292.37, + "changeRate": -0.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4438, + "variety": "原油", + "tradeDate": "2026-02-04 20:44:43", + "openPrice": 75.41, + "closePrice": 74.84, + "highPrice": 75.44, + "lowPrice": 72.89, + "volume": 72487.33, + "changeRate": 0.2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4223, + "variety": "白银", + "tradeDate": "2026-02-04 20:44:41", + "openPrice": 5674.61, + "closePrice": 5674.89, + "highPrice": 5676, + "lowPrice": 5673.88, + "volume": 104572.82, + "changeRate": -2.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4008, + "variety": "黄金", + "tradeDate": "2026-02-04 20:44:38", + "openPrice": 458.47, + "closePrice": 458.27, + "highPrice": 459.85, + "lowPrice": 456.7, + "volume": 17125.38, + "changeRate": 0.63, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3793, + "variety": "原油", + "tradeDate": "2026-02-04 20:18:32", + "openPrice": 74.73, + "closePrice": 75.71, + "highPrice": 77.58, + "lowPrice": 74.23, + "volume": 74223.08, + "changeRate": -0.16, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3578, + "variety": "白银", + "tradeDate": "2026-02-04 20:18:30", + "openPrice": 5667.1, + "closePrice": 5667.87, + "highPrice": 5668.93, + "lowPrice": 5665.1, + "volume": 25285.04, + "changeRate": -1.99, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3363, + "variety": "黄金", + "tradeDate": "2026-02-04 20:18:27", + "openPrice": 460.87, + "closePrice": 460.05, + "highPrice": 462.27, + "lowPrice": 459.9, + "volume": 26187.73, + "changeRate": 1.29, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3148, + "variety": "原油", + "tradeDate": "2026-02-04 20:09:57", + "openPrice": 76.3, + "closePrice": 76.9, + "highPrice": 77.54, + "lowPrice": 74.37, + "volume": 13135.12, + "changeRate": 0.29, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2933, + "variety": "白银", + "tradeDate": "2026-02-04 20:09:55", + "openPrice": 5869.6, + "closePrice": 5869.57, + "highPrice": 5871.24, + "lowPrice": 5868.47, + "volume": 31774.32, + "changeRate": 2.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2718, + "variety": "黄金", + "tradeDate": "2026-02-04 20:09:53", + "openPrice": 450.01, + "closePrice": 449.4, + "highPrice": 451.2, + "lowPrice": 447.88, + "volume": 53662.18, + "changeRate": -2.49, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2503, + "variety": "原油", + "tradeDate": "2026-02-04 20:02:20", + "openPrice": 78.08, + "closePrice": 78.3, + "highPrice": 80.17, + "lowPrice": 76.24, + "volume": 72411.86, + "changeRate": 0.32, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2288, + "variety": "白银", + "tradeDate": "2026-02-04 20:02:18", + "openPrice": 5891.59, + "closePrice": 5892.31, + "highPrice": 5893.01, + "lowPrice": 5891.33, + "volume": 75502.48, + "changeRate": 0.61, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2073, + "variety": "黄金", + "tradeDate": "2026-02-04 20:02:15", + "openPrice": 460.42, + "closePrice": 459.74, + "highPrice": 461.5, + "lowPrice": 458.13, + "volume": 10478.55, + "changeRate": -1.44, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1403, + "variety": "原油", + "tradeDate": "2026-02-04 11:23:02", + "openPrice": 77.51, + "closePrice": 78.04, + "highPrice": 79.8, + "lowPrice": 76.14, + "volume": 93472.48, + "changeRate": 1.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 974, + "variety": "白银", + "tradeDate": "2026-02-04 11:23:00", + "openPrice": 5752.98, + "closePrice": 5752.1, + "highPrice": 5754.19, + "lowPrice": 5751.86, + "volume": 50444.55, + "changeRate": 1.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 545, + "variety": "黄金", + "tradeDate": "2026-02-04 11:22:58", + "openPrice": 455.84, + "closePrice": 455.41, + "highPrice": 456.49, + "lowPrice": 453.98, + "volume": 50326.96, + "changeRate": -0.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28222, + "variety": "原油", + "tradeDate": "2026-02-04 00:36:22", + "openPrice": 84.06, + "closePrice": 83.08, + "highPrice": 84.11, + "lowPrice": 81.33, + "volume": 82899.41, + "changeRate": -2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27580, + "variety": "白银", + "tradeDate": "2026-02-04 00:36:19", + "openPrice": 5781.49, + "closePrice": 5782.1, + "highPrice": 5784.03, + "lowPrice": 5780.27, + "volume": 82458.15, + "changeRate": -1.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26938, + "variety": "黄金", + "tradeDate": "2026-02-04 00:36:17", + "openPrice": 447.94, + "closePrice": 448.36, + "highPrice": 448.37, + "lowPrice": 447.24, + "volume": 67480.2, + "changeRate": 0.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26296, + "variety": "原油", + "tradeDate": "2026-02-04 00:30:03", + "openPrice": 82.41, + "closePrice": 83.11, + "highPrice": 83.44, + "lowPrice": 80.9, + "volume": 95232.53, + "changeRate": -2.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25654, + "variety": "白银", + "tradeDate": "2026-02-04 00:30:01", + "openPrice": 5765.34, + "closePrice": 5766.2, + "highPrice": 5766.52, + "lowPrice": 5764.01, + "volume": 99604.12, + "changeRate": 0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25012, + "variety": "黄金", + "tradeDate": "2026-02-04 00:29:59", + "openPrice": 457.33, + "closePrice": 457.61, + "highPrice": 459.35, + "lowPrice": 457.09, + "volume": 50299.59, + "changeRate": 1.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24370, + "variety": "原油", + "tradeDate": "2026-02-04 00:29:44", + "openPrice": 81.83, + "closePrice": 81.4, + "highPrice": 82.2, + "lowPrice": 81.3, + "volume": 95980.09, + "changeRate": -0.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23728, + "variety": "白银", + "tradeDate": "2026-02-04 00:29:42", + "openPrice": 5771.72, + "closePrice": 5772.71, + "highPrice": 5773.86, + "lowPrice": 5771.67, + "volume": 28787.95, + "changeRate": 2.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23086, + "variety": "黄金", + "tradeDate": "2026-02-04 00:29:40", + "openPrice": 465.58, + "closePrice": 465.46, + "highPrice": 466.37, + "lowPrice": 464.4, + "volume": 85387.2, + "changeRate": -0.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22444, + "variety": "原油", + "tradeDate": "2026-02-04 00:28:14", + "openPrice": 79.89, + "closePrice": 80.55, + "highPrice": 80.76, + "lowPrice": 78.76, + "volume": 39635.64, + "changeRate": -1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20518, + "variety": "原油", + "tradeDate": "2026-02-04 00:28:13", + "openPrice": 84.76, + "closePrice": 85.22, + "highPrice": 86.72, + "lowPrice": 84.43, + "volume": 70487.79, + "changeRate": 1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21802, + "variety": "白银", + "tradeDate": "2026-02-04 00:28:12", + "openPrice": 5661.64, + "closePrice": 5661.66, + "highPrice": 5662.72, + "lowPrice": 5661.32, + "volume": 55328.5, + "changeRate": -0.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19876, + "variety": "白银", + "tradeDate": "2026-02-04 00:28:10", + "openPrice": 5776.98, + "closePrice": 5777.01, + "highPrice": 5777.89, + "lowPrice": 5775.77, + "volume": 34058.38, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21160, + "variety": "黄金", + "tradeDate": "2026-02-04 00:28:10", + "openPrice": 459.27, + "closePrice": 458.53, + "highPrice": 461.11, + "lowPrice": 457.68, + "volume": 77706.49, + "changeRate": 2.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19234, + "variety": "黄金", + "tradeDate": "2026-02-04 00:28:08", + "openPrice": 458.09, + "closePrice": 458.37, + "highPrice": 460.3, + "lowPrice": 456.91, + "volume": 54841.58, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18592, + "variety": "原油", + "tradeDate": "2026-02-04 00:27:55", + "openPrice": 84.42, + "closePrice": 84.51, + "highPrice": 86.2, + "lowPrice": 82.65, + "volume": 99292.48, + "changeRate": 1.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16666, + "variety": "原油", + "tradeDate": "2026-02-04 00:27:53", + "openPrice": 85.78, + "closePrice": 85.16, + "highPrice": 87.66, + "lowPrice": 84.28, + "volume": 49147.06, + "changeRate": 2.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17950, + "variety": "白银", + "tradeDate": "2026-02-04 00:27:53", + "openPrice": 5947.64, + "closePrice": 5947.02, + "highPrice": 5949.05, + "lowPrice": 5946.82, + "volume": 41306.56, + "changeRate": -2.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16024, + "variety": "白银", + "tradeDate": "2026-02-04 00:27:51", + "openPrice": 5676.1, + "closePrice": 5675.24, + "highPrice": 5677.19, + "lowPrice": 5674.88, + "volume": 13095.47, + "changeRate": -0.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17308, + "variety": "黄金", + "tradeDate": "2026-02-04 00:27:51", + "openPrice": 465.39, + "closePrice": 465.23, + "highPrice": 467.12, + "lowPrice": 464.45, + "volume": 73573.35, + "changeRate": 0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15382, + "variety": "黄金", + "tradeDate": "2026-02-04 00:27:49", + "openPrice": 449.51, + "closePrice": 448.82, + "highPrice": 449.58, + "lowPrice": 448.15, + "volume": 94680.3, + "changeRate": -2.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14739, + "variety": "原油", + "tradeDate": "2026-02-03 23:01:40", + "openPrice": 86.15, + "closePrice": 85.24, + "highPrice": 88.07, + "lowPrice": 84.24, + "volume": 70665.11, + "changeRate": -0.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14096, + "variety": "白银", + "tradeDate": "2026-02-03 23:01:38", + "openPrice": 5674.59, + "closePrice": 5674.73, + "highPrice": 5676.68, + "lowPrice": 5673.49, + "volume": 105098.94, + "changeRate": 0, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13453, + "variety": "黄金", + "tradeDate": "2026-02-03 23:01:36", + "openPrice": 449.12, + "closePrice": 449.17, + "highPrice": 450.77, + "lowPrice": 447.22, + "volume": 26591.35, + "changeRate": -0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12810, + "variety": "原油", + "tradeDate": "2026-02-03 22:54:39", + "openPrice": 80.9, + "closePrice": 80.65, + "highPrice": 82.36, + "lowPrice": 80.07, + "volume": 49327.97, + "changeRate": -2.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12167, + "variety": "白银", + "tradeDate": "2026-02-03 22:54:36", + "openPrice": 5680.79, + "closePrice": 5681.49, + "highPrice": 5682.16, + "lowPrice": 5680.63, + "volume": 17725.04, + "changeRate": -1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11524, + "variety": "黄金", + "tradeDate": "2026-02-03 22:54:34", + "openPrice": 457.52, + "closePrice": 458.21, + "highPrice": 459.99, + "lowPrice": 457.19, + "volume": 88727.28, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10881, + "variety": "原油", + "tradeDate": "2026-02-03 22:54:05", + "openPrice": 82.93, + "closePrice": 83, + "highPrice": 84.29, + "lowPrice": 81.82, + "volume": 86031.32, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10238, + "variety": "白银", + "tradeDate": "2026-02-03 22:54:03", + "openPrice": 5827.95, + "closePrice": 5828.74, + "highPrice": 5829.2, + "lowPrice": 5827.89, + "volume": 93267.02, + "changeRate": -1.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9595, + "variety": "黄金", + "tradeDate": "2026-02-03 22:54:00", + "openPrice": 452.88, + "closePrice": 453.02, + "highPrice": 454.64, + "lowPrice": 451.29, + "volume": 99820.94, + "changeRate": 1.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8952, + "variety": "原油", + "tradeDate": "2026-02-03 22:44:28", + "openPrice": 78.48, + "closePrice": 78.87, + "highPrice": 79.33, + "lowPrice": 77.48, + "volume": 23451.87, + "changeRate": -1.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8737, + "variety": "白银", + "tradeDate": "2026-02-03 22:44:25", + "openPrice": 5770.03, + "closePrice": 5770.62, + "highPrice": 5771.08, + "lowPrice": 5769.86, + "volume": 48790.42, + "changeRate": 0.7, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8522, + "variety": "黄金", + "tradeDate": "2026-02-03 22:44:23", + "openPrice": 445.97, + "closePrice": 445, + "highPrice": 447.7, + "lowPrice": 444.1, + "volume": 74644.08, + "changeRate": -2.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8307, + "variety": "原油", + "tradeDate": "2026-02-03 21:55:34", + "openPrice": 78.84, + "closePrice": 78.05, + "highPrice": 80.15, + "lowPrice": 77.49, + "volume": 91812.34, + "changeRate": -1.05, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8092, + "variety": "白银", + "tradeDate": "2026-02-03 21:55:32", + "openPrice": 5840.31, + "closePrice": 5840.88, + "highPrice": 5841.95, + "lowPrice": 5838.37, + "volume": 93890.3, + "changeRate": -0.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7877, + "variety": "黄金", + "tradeDate": "2026-02-03 21:55:29", + "openPrice": 456.44, + "closePrice": 457.08, + "highPrice": 458.98, + "lowPrice": 454.58, + "volume": 11697.51, + "changeRate": -1.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7662, + "variety": "原油", + "tradeDate": "2026-02-03 21:07:31", + "openPrice": 78.51, + "closePrice": 78.16, + "highPrice": 78.93, + "lowPrice": 77.54, + "volume": 71888.93, + "changeRate": -1.94, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7447, + "variety": "白银", + "tradeDate": "2026-02-03 21:07:28", + "openPrice": 5890.33, + "closePrice": 5890.53, + "highPrice": 5892.41, + "lowPrice": 5890.09, + "volume": 61276.97, + "changeRate": 0.75, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7232, + "variety": "黄金", + "tradeDate": "2026-02-03 21:07:26", + "openPrice": 453.19, + "closePrice": 453.79, + "highPrice": 455.15, + "lowPrice": 452.48, + "volume": 44549.17, + "changeRate": -2.69, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7017, + "variety": "原油", + "tradeDate": "2026-02-03 21:01:12", + "openPrice": 75.98, + "closePrice": 75.24, + "highPrice": 76.88, + "lowPrice": 74.91, + "volume": 33397.81, + "changeRate": -2.98, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6802, + "variety": "白银", + "tradeDate": "2026-02-03 21:01:10", + "openPrice": 5690.17, + "closePrice": 5691.09, + "highPrice": 5692.07, + "lowPrice": 5688.85, + "volume": 84031.58, + "changeRate": -2.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6587, + "variety": "黄金", + "tradeDate": "2026-02-03 21:01:08", + "openPrice": 459.33, + "closePrice": 459.42, + "highPrice": 460.81, + "lowPrice": 458.45, + "volume": 38130.1, + "changeRate": 2.43, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6372, + "variety": "原油", + "tradeDate": "2026-02-03 21:00:34", + "openPrice": 79.96, + "closePrice": 79.27, + "highPrice": 81.2, + "lowPrice": 78.45, + "volume": 75809.45, + "changeRate": -0.96, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6157, + "variety": "白银", + "tradeDate": "2026-02-03 21:00:32", + "openPrice": 5806.23, + "closePrice": 5805.51, + "highPrice": 5806.98, + "lowPrice": 5805.1, + "volume": 102351.53, + "changeRate": -1.81, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5942, + "variety": "黄金", + "tradeDate": "2026-02-03 21:00:29", + "openPrice": 458.81, + "closePrice": 458.29, + "highPrice": 459.07, + "lowPrice": 457.25, + "volume": 108528.61, + "changeRate": -1.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5727, + "variety": "原油", + "tradeDate": "2026-02-03 20:58:41", + "openPrice": 77.17, + "closePrice": 78.15, + "highPrice": 78.53, + "lowPrice": 75.21, + "volume": 78485.39, + "changeRate": 1.08, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5512, + "variety": "白银", + "tradeDate": "2026-02-03 20:58:39", + "openPrice": 5947.55, + "closePrice": 5948.45, + "highPrice": 5949.38, + "lowPrice": 5945.98, + "volume": 26203.59, + "changeRate": -2.31, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5297, + "variety": "黄金", + "tradeDate": "2026-02-03 20:58:36", + "openPrice": 453.32, + "closePrice": 453.23, + "highPrice": 455.2, + "lowPrice": 453.22, + "volume": 73457.38, + "changeRate": -2.59, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5082, + "variety": "原油", + "tradeDate": "2026-02-03 20:45:17", + "openPrice": 76.85, + "closePrice": 77.81, + "highPrice": 79.55, + "lowPrice": 76.05, + "volume": 62167.7, + "changeRate": 1.85, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4867, + "variety": "白银", + "tradeDate": "2026-02-03 20:45:15", + "openPrice": 5691.31, + "closePrice": 5691.59, + "highPrice": 5691.92, + "lowPrice": 5690.23, + "volume": 10240.59, + "changeRate": -2.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4652, + "variety": "黄金", + "tradeDate": "2026-02-03 20:45:13", + "openPrice": 462.43, + "closePrice": 461.53, + "highPrice": 463.96, + "lowPrice": 459.65, + "volume": 83744.16, + "changeRate": -0.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4437, + "variety": "原油", + "tradeDate": "2026-02-03 20:44:43", + "openPrice": 77.66, + "closePrice": 78.5, + "highPrice": 79.91, + "lowPrice": 77.42, + "volume": 59434.26, + "changeRate": 1.53, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4222, + "variety": "白银", + "tradeDate": "2026-02-03 20:44:41", + "openPrice": 5875.92, + "closePrice": 5875.33, + "highPrice": 5877.14, + "lowPrice": 5874.87, + "volume": 94058.26, + "changeRate": -0.28, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4007, + "variety": "黄金", + "tradeDate": "2026-02-03 20:44:38", + "openPrice": 445.72, + "closePrice": 445.4, + "highPrice": 446.78, + "lowPrice": 444.88, + "volume": 68939.17, + "changeRate": 2.63, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3792, + "variety": "原油", + "tradeDate": "2026-02-03 20:18:32", + "openPrice": 75.7, + "closePrice": 75.65, + "highPrice": 76.81, + "lowPrice": 74.08, + "volume": 30617.37, + "changeRate": 0.3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3577, + "variety": "白银", + "tradeDate": "2026-02-03 20:18:30", + "openPrice": 5821.54, + "closePrice": 5820.78, + "highPrice": 5822.11, + "lowPrice": 5819.27, + "volume": 106753.88, + "changeRate": 0.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3362, + "variety": "黄金", + "tradeDate": "2026-02-03 20:18:27", + "openPrice": 448.59, + "closePrice": 448.52, + "highPrice": 450.06, + "lowPrice": 448.3, + "volume": 104991.97, + "changeRate": 0.32, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3147, + "variety": "原油", + "tradeDate": "2026-02-03 20:09:57", + "openPrice": 76.44, + "closePrice": 76.11, + "highPrice": 77.76, + "lowPrice": 74.47, + "volume": 34669.12, + "changeRate": 1.01, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2932, + "variety": "白银", + "tradeDate": "2026-02-03 20:09:55", + "openPrice": 5937.68, + "closePrice": 5937.36, + "highPrice": 5938.49, + "lowPrice": 5936.83, + "volume": 21559.41, + "changeRate": 1.39, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2717, + "variety": "黄金", + "tradeDate": "2026-02-03 20:09:53", + "openPrice": 449.17, + "closePrice": 448.23, + "highPrice": 450.07, + "lowPrice": 447.56, + "volume": 106204.61, + "changeRate": -2.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2502, + "variety": "原油", + "tradeDate": "2026-02-03 20:02:20", + "openPrice": 77.28, + "closePrice": 77.56, + "highPrice": 78.29, + "lowPrice": 76.86, + "volume": 41655.01, + "changeRate": 1.62, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2287, + "variety": "白银", + "tradeDate": "2026-02-03 20:02:18", + "openPrice": 5768.35, + "closePrice": 5768.78, + "highPrice": 5768.94, + "lowPrice": 5767.06, + "volume": 37544.6, + "changeRate": -0.14, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2072, + "variety": "黄金", + "tradeDate": "2026-02-03 20:02:15", + "openPrice": 453.34, + "closePrice": 452.4, + "highPrice": 455.19, + "lowPrice": 452.07, + "volume": 50072.96, + "changeRate": 2.68, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1402, + "variety": "原油", + "tradeDate": "2026-02-03 11:23:02", + "openPrice": 79.69, + "closePrice": 79.99, + "highPrice": 80.16, + "lowPrice": 79.45, + "volume": 48367.36, + "changeRate": 0.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 973, + "variety": "白银", + "tradeDate": "2026-02-03 11:23:00", + "openPrice": 5909.38, + "closePrice": 5909.13, + "highPrice": 5909.56, + "lowPrice": 5909.06, + "volume": 48418.23, + "changeRate": -1.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 544, + "variety": "黄金", + "tradeDate": "2026-02-03 11:22:58", + "openPrice": 457.49, + "closePrice": 458.22, + "highPrice": 459.71, + "lowPrice": 457.34, + "volume": 59269.46, + "changeRate": -2.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28221, + "variety": "原油", + "tradeDate": "2026-02-03 00:36:22", + "openPrice": 80.05, + "closePrice": 80.65, + "highPrice": 81.14, + "lowPrice": 79.43, + "volume": 95978.82, + "changeRate": 1.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27579, + "variety": "白银", + "tradeDate": "2026-02-03 00:36:19", + "openPrice": 5705.54, + "closePrice": 5706.52, + "highPrice": 5707.45, + "lowPrice": 5704.51, + "volume": 20987.84, + "changeRate": 2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26937, + "variety": "黄金", + "tradeDate": "2026-02-03 00:36:17", + "openPrice": 448.54, + "closePrice": 447.98, + "highPrice": 448.93, + "lowPrice": 446.74, + "volume": 55266.32, + "changeRate": 0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26295, + "variety": "原油", + "tradeDate": "2026-02-03 00:30:03", + "openPrice": 82.53, + "closePrice": 82.02, + "highPrice": 84.13, + "lowPrice": 80.06, + "volume": 14883.55, + "changeRate": -0.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25653, + "variety": "白银", + "tradeDate": "2026-02-03 00:30:01", + "openPrice": 5801.78, + "closePrice": 5802.22, + "highPrice": 5802.65, + "lowPrice": 5801.34, + "volume": 22282.26, + "changeRate": -0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25011, + "variety": "黄金", + "tradeDate": "2026-02-03 00:29:59", + "openPrice": 463.67, + "closePrice": 462.89, + "highPrice": 465.03, + "lowPrice": 461.35, + "volume": 40414.08, + "changeRate": -0.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24369, + "variety": "原油", + "tradeDate": "2026-02-03 00:29:44", + "openPrice": 82.7, + "closePrice": 81.71, + "highPrice": 82.94, + "lowPrice": 80.36, + "volume": 23158.86, + "changeRate": 2.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23727, + "variety": "白银", + "tradeDate": "2026-02-03 00:29:42", + "openPrice": 5869.83, + "closePrice": 5868.92, + "highPrice": 5870.96, + "lowPrice": 5868.67, + "volume": 54104.85, + "changeRate": 2.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23085, + "variety": "黄金", + "tradeDate": "2026-02-03 00:29:40", + "openPrice": 464.03, + "closePrice": 464.39, + "highPrice": 466.1, + "lowPrice": 462.88, + "volume": 98974.89, + "changeRate": 0.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22443, + "variety": "原油", + "tradeDate": "2026-02-03 00:28:14", + "openPrice": 79.52, + "closePrice": 80.43, + "highPrice": 82.11, + "lowPrice": 78.42, + "volume": 100302.42, + "changeRate": 1.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20517, + "variety": "原油", + "tradeDate": "2026-02-03 00:28:13", + "openPrice": 80.87, + "closePrice": 80.45, + "highPrice": 82.01, + "lowPrice": 79.19, + "volume": 44744.48, + "changeRate": 1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21801, + "variety": "白银", + "tradeDate": "2026-02-03 00:28:12", + "openPrice": 5930.31, + "closePrice": 5930.27, + "highPrice": 5930.73, + "lowPrice": 5928.75, + "volume": 87971.26, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19875, + "variety": "白银", + "tradeDate": "2026-02-03 00:28:10", + "openPrice": 5790.36, + "closePrice": 5789.53, + "highPrice": 5790.55, + "lowPrice": 5788.64, + "volume": 71733.93, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21159, + "variety": "黄金", + "tradeDate": "2026-02-03 00:28:10", + "openPrice": 454.37, + "closePrice": 453.96, + "highPrice": 456.05, + "lowPrice": 453.17, + "volume": 39183.88, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19233, + "variety": "黄金", + "tradeDate": "2026-02-03 00:28:08", + "openPrice": 451.42, + "closePrice": 450.48, + "highPrice": 452.52, + "lowPrice": 449.31, + "volume": 73085.3, + "changeRate": 2.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18591, + "variety": "原油", + "tradeDate": "2026-02-03 00:27:55", + "openPrice": 83.78, + "closePrice": 83, + "highPrice": 83.86, + "lowPrice": 82.66, + "volume": 72371.39, + "changeRate": -0.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16665, + "variety": "原油", + "tradeDate": "2026-02-03 00:27:53", + "openPrice": 85.02, + "closePrice": 85.12, + "highPrice": 86.39, + "lowPrice": 83.34, + "volume": 79037.06, + "changeRate": -2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17949, + "variety": "白银", + "tradeDate": "2026-02-03 00:27:53", + "openPrice": 5823.12, + "closePrice": 5823.69, + "highPrice": 5825.38, + "lowPrice": 5822.03, + "volume": 92647.09, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16023, + "variety": "白银", + "tradeDate": "2026-02-03 00:27:51", + "openPrice": 5686.8, + "closePrice": 5685.87, + "highPrice": 5688.1, + "lowPrice": 5685.28, + "volume": 30962.49, + "changeRate": 0.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17307, + "variety": "黄金", + "tradeDate": "2026-02-03 00:27:51", + "openPrice": 464.56, + "closePrice": 464.03, + "highPrice": 465.81, + "lowPrice": 462.88, + "volume": 98618.08, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15381, + "variety": "黄金", + "tradeDate": "2026-02-03 00:27:49", + "openPrice": 456.43, + "closePrice": 457.32, + "highPrice": 458.09, + "lowPrice": 455.22, + "volume": 49348.78, + "changeRate": 0.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14738, + "variety": "原油", + "tradeDate": "2026-02-02 23:01:40", + "openPrice": 84.3, + "closePrice": 84.15, + "highPrice": 84.96, + "lowPrice": 84.01, + "volume": 69693.61, + "changeRate": -2.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14095, + "variety": "白银", + "tradeDate": "2026-02-02 23:01:38", + "openPrice": 5744.04, + "closePrice": 5744.77, + "highPrice": 5745.28, + "lowPrice": 5743.17, + "volume": 70882.32, + "changeRate": 1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13452, + "variety": "黄金", + "tradeDate": "2026-02-02 23:01:36", + "openPrice": 465.09, + "closePrice": 464.71, + "highPrice": 466.43, + "lowPrice": 463.01, + "volume": 12783.81, + "changeRate": -0.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12809, + "variety": "原油", + "tradeDate": "2026-02-02 22:54:39", + "openPrice": 84.73, + "closePrice": 84.25, + "highPrice": 85.88, + "lowPrice": 84.22, + "volume": 64586.1, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12166, + "variety": "白银", + "tradeDate": "2026-02-02 22:54:36", + "openPrice": 5752.2, + "closePrice": 5751.6, + "highPrice": 5753.76, + "lowPrice": 5750.44, + "volume": 80975.78, + "changeRate": 1.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11523, + "variety": "黄金", + "tradeDate": "2026-02-02 22:54:34", + "openPrice": 456.97, + "closePrice": 457.44, + "highPrice": 458.4, + "lowPrice": 456.65, + "volume": 79967.41, + "changeRate": -1.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10880, + "variety": "原油", + "tradeDate": "2026-02-02 22:54:05", + "openPrice": 82.03, + "closePrice": 81.99, + "highPrice": 83.62, + "lowPrice": 81.75, + "volume": 49622.27, + "changeRate": -0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10237, + "variety": "白银", + "tradeDate": "2026-02-02 22:54:03", + "openPrice": 5781.56, + "closePrice": 5782.29, + "highPrice": 5783.53, + "lowPrice": 5781.24, + "volume": 103007.87, + "changeRate": 2.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9594, + "variety": "黄金", + "tradeDate": "2026-02-02 22:54:00", + "openPrice": 455.63, + "closePrice": 455.24, + "highPrice": 456.72, + "lowPrice": 454.89, + "volume": 53624.7, + "changeRate": 1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8951, + "variety": "原油", + "tradeDate": "2026-02-02 22:44:28", + "openPrice": 73.77, + "closePrice": 74.59, + "highPrice": 76.29, + "lowPrice": 73.39, + "volume": 75728.83, + "changeRate": -0.3, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8736, + "variety": "白银", + "tradeDate": "2026-02-02 22:44:25", + "openPrice": 5736.1, + "closePrice": 5736.86, + "highPrice": 5737.59, + "lowPrice": 5735.26, + "volume": 52863.61, + "changeRate": -0.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8521, + "variety": "黄金", + "tradeDate": "2026-02-02 22:44:23", + "openPrice": 450.93, + "closePrice": 450.11, + "highPrice": 451.98, + "lowPrice": 450.05, + "volume": 99065.43, + "changeRate": -2.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8306, + "variety": "原油", + "tradeDate": "2026-02-02 21:55:34", + "openPrice": 76.76, + "closePrice": 77.01, + "highPrice": 77.33, + "lowPrice": 76.46, + "volume": 17908.79, + "changeRate": 0.87, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8091, + "variety": "白银", + "tradeDate": "2026-02-02 21:55:32", + "openPrice": 5653.96, + "closePrice": 5654.5, + "highPrice": 5655.46, + "lowPrice": 5653.87, + "volume": 49029.32, + "changeRate": 0.89, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7876, + "variety": "黄金", + "tradeDate": "2026-02-02 21:55:29", + "openPrice": 452.71, + "closePrice": 453.29, + "highPrice": 454.59, + "lowPrice": 450.82, + "volume": 24056.2, + "changeRate": -2.77, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7661, + "variety": "原油", + "tradeDate": "2026-02-02 21:07:31", + "openPrice": 77.83, + "closePrice": 77.51, + "highPrice": 78.56, + "lowPrice": 77.24, + "volume": 95527.75, + "changeRate": 0.88, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7446, + "variety": "白银", + "tradeDate": "2026-02-02 21:07:28", + "openPrice": 5938.79, + "closePrice": 5938.11, + "highPrice": 5940.3, + "lowPrice": 5937.99, + "volume": 85397.71, + "changeRate": -2.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7231, + "variety": "黄金", + "tradeDate": "2026-02-02 21:07:26", + "openPrice": 443.61, + "closePrice": 443.67, + "highPrice": 443.81, + "lowPrice": 443.54, + "volume": 87247.14, + "changeRate": -0.17, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7016, + "variety": "原油", + "tradeDate": "2026-02-02 21:01:12", + "openPrice": 77.15, + "closePrice": 76.49, + "highPrice": 77.85, + "lowPrice": 76.03, + "volume": 13950.64, + "changeRate": 2.19, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6801, + "variety": "白银", + "tradeDate": "2026-02-02 21:01:10", + "openPrice": 5854.48, + "closePrice": 5854.32, + "highPrice": 5855.13, + "lowPrice": 5853.44, + "volume": 108529.37, + "changeRate": 1.33, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6586, + "variety": "黄金", + "tradeDate": "2026-02-02 21:01:08", + "openPrice": 446.92, + "closePrice": 445.95, + "highPrice": 448.92, + "lowPrice": 443.98, + "volume": 34209.04, + "changeRate": -0.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6371, + "variety": "原油", + "tradeDate": "2026-02-02 21:00:34", + "openPrice": 78.54, + "closePrice": 77.88, + "highPrice": 79.12, + "lowPrice": 76.08, + "volume": 98907.79, + "changeRate": -0.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6156, + "variety": "白银", + "tradeDate": "2026-02-02 21:00:32", + "openPrice": 5725.67, + "closePrice": 5725.83, + "highPrice": 5726.97, + "lowPrice": 5724.76, + "volume": 66004.58, + "changeRate": -0.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5941, + "variety": "黄金", + "tradeDate": "2026-02-02 21:00:29", + "openPrice": 443.04, + "closePrice": 443.36, + "highPrice": 443.6, + "lowPrice": 442.67, + "volume": 87005.94, + "changeRate": 1.01, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5726, + "variety": "原油", + "tradeDate": "2026-02-02 20:58:41", + "openPrice": 75.86, + "closePrice": 75.81, + "highPrice": 76.17, + "lowPrice": 75.4, + "volume": 93592.39, + "changeRate": 0.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5511, + "variety": "白银", + "tradeDate": "2026-02-02 20:58:39", + "openPrice": 5652.27, + "closePrice": 5652.25, + "highPrice": 5652.75, + "lowPrice": 5650.98, + "volume": 105714.86, + "changeRate": -0.9, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5296, + "variety": "黄金", + "tradeDate": "2026-02-02 20:58:36", + "openPrice": 447.22, + "closePrice": 447.75, + "highPrice": 448.84, + "lowPrice": 446.51, + "volume": 102244.92, + "changeRate": -1.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5081, + "variety": "原油", + "tradeDate": "2026-02-02 20:45:17", + "openPrice": 78.64, + "closePrice": 78.6, + "highPrice": 79.51, + "lowPrice": 77.43, + "volume": 85772.33, + "changeRate": -0.55, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4866, + "variety": "白银", + "tradeDate": "2026-02-02 20:45:15", + "openPrice": 5803.21, + "closePrice": 5802.95, + "highPrice": 5803.83, + "lowPrice": 5801.56, + "volume": 19913.59, + "changeRate": -0.46, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4651, + "variety": "黄金", + "tradeDate": "2026-02-02 20:45:13", + "openPrice": 453.47, + "closePrice": 452.81, + "highPrice": 455.28, + "lowPrice": 451.48, + "volume": 16331.02, + "changeRate": 1.94, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4436, + "variety": "原油", + "tradeDate": "2026-02-02 20:44:43", + "openPrice": 76.54, + "closePrice": 77.24, + "highPrice": 77.8, + "lowPrice": 75.22, + "volume": 47338.68, + "changeRate": 0.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4221, + "variety": "白银", + "tradeDate": "2026-02-02 20:44:41", + "openPrice": 5740.27, + "closePrice": 5739.8, + "highPrice": 5741.47, + "lowPrice": 5738.63, + "volume": 83591.48, + "changeRate": 1.45, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4006, + "variety": "黄金", + "tradeDate": "2026-02-02 20:44:38", + "openPrice": 460.82, + "closePrice": 461.63, + "highPrice": 463.5, + "lowPrice": 459.13, + "volume": 100253.35, + "changeRate": 2.9, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3791, + "variety": "原油", + "tradeDate": "2026-02-02 20:18:32", + "openPrice": 75.76, + "closePrice": 76.48, + "highPrice": 77.27, + "lowPrice": 74.87, + "volume": 45351.2, + "changeRate": 2.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3576, + "variety": "白银", + "tradeDate": "2026-02-02 20:18:30", + "openPrice": 5950, + "closePrice": 5950.64, + "highPrice": 5951.72, + "lowPrice": 5948.79, + "volume": 43246.02, + "changeRate": 0.86, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3361, + "variety": "黄金", + "tradeDate": "2026-02-02 20:18:27", + "openPrice": 455.84, + "closePrice": 455.92, + "highPrice": 456.99, + "lowPrice": 455.52, + "volume": 84772.92, + "changeRate": -0.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3146, + "variety": "原油", + "tradeDate": "2026-02-02 20:09:57", + "openPrice": 79.17, + "closePrice": 78.21, + "highPrice": 81.08, + "lowPrice": 77.67, + "volume": 106263.44, + "changeRate": 0.03, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2931, + "variety": "白银", + "tradeDate": "2026-02-02 20:09:55", + "openPrice": 5879.63, + "closePrice": 5880.15, + "highPrice": 5881.32, + "lowPrice": 5878.62, + "volume": 16502.4, + "changeRate": -0.85, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2716, + "variety": "黄金", + "tradeDate": "2026-02-02 20:09:53", + "openPrice": 461.34, + "closePrice": 461.61, + "highPrice": 462.69, + "lowPrice": 459.68, + "volume": 95619.59, + "changeRate": 1.28, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2501, + "variety": "原油", + "tradeDate": "2026-02-02 20:02:20", + "openPrice": 76.68, + "closePrice": 77.19, + "highPrice": 79.1, + "lowPrice": 74.72, + "volume": 10437.42, + "changeRate": -0.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2286, + "variety": "白银", + "tradeDate": "2026-02-02 20:02:18", + "openPrice": 5808.19, + "closePrice": 5807.71, + "highPrice": 5809.8, + "lowPrice": 5806, + "volume": 55536.51, + "changeRate": 2.61, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2071, + "variety": "黄金", + "tradeDate": "2026-02-02 20:02:15", + "openPrice": 450.03, + "closePrice": 450.34, + "highPrice": 450.57, + "lowPrice": 449.94, + "volume": 62976.29, + "changeRate": -0.12, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1401, + "variety": "原油", + "tradeDate": "2026-02-02 11:23:02", + "openPrice": 80.07, + "closePrice": 79.9, + "highPrice": 80.34, + "lowPrice": 78.19, + "volume": 29939.09, + "changeRate": 2.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 972, + "variety": "白银", + "tradeDate": "2026-02-02 11:23:00", + "openPrice": 5736.44, + "closePrice": 5736.94, + "highPrice": 5738.06, + "lowPrice": 5735.26, + "volume": 10920.69, + "changeRate": -1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 543, + "variety": "黄金", + "tradeDate": "2026-02-02 11:22:58", + "openPrice": 445.55, + "closePrice": 444.94, + "highPrice": 446.44, + "lowPrice": 444.07, + "volume": 102611.64, + "changeRate": -2.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28220, + "variety": "原油", + "tradeDate": "2026-02-02 00:36:22", + "openPrice": 83.9, + "closePrice": 82.95, + "highPrice": 85.25, + "lowPrice": 81.19, + "volume": 71572.01, + "changeRate": -1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27578, + "variety": "白银", + "tradeDate": "2026-02-02 00:36:19", + "openPrice": 5685.26, + "closePrice": 5685.68, + "highPrice": 5686.44, + "lowPrice": 5684.57, + "volume": 53053.05, + "changeRate": -2.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26936, + "variety": "黄金", + "tradeDate": "2026-02-02 00:36:17", + "openPrice": 455.91, + "closePrice": 456.6, + "highPrice": 457.3, + "lowPrice": 454.36, + "volume": 70362.56, + "changeRate": -0.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26294, + "variety": "原油", + "tradeDate": "2026-02-02 00:30:03", + "openPrice": 85.5, + "closePrice": 85.3, + "highPrice": 85.56, + "lowPrice": 83.35, + "volume": 37607.12, + "changeRate": -2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25652, + "variety": "白银", + "tradeDate": "2026-02-02 00:30:01", + "openPrice": 5669.9, + "closePrice": 5669.12, + "highPrice": 5671.2, + "lowPrice": 5668.02, + "volume": 79720.72, + "changeRate": 2.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25010, + "variety": "黄金", + "tradeDate": "2026-02-02 00:29:59", + "openPrice": 463.19, + "closePrice": 463.49, + "highPrice": 465.24, + "lowPrice": 462.84, + "volume": 99807.8, + "changeRate": -2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24368, + "variety": "原油", + "tradeDate": "2026-02-02 00:29:44", + "openPrice": 83.95, + "closePrice": 83.47, + "highPrice": 85.82, + "lowPrice": 82.58, + "volume": 86626.39, + "changeRate": 1.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23726, + "variety": "白银", + "tradeDate": "2026-02-02 00:29:42", + "openPrice": 5700.84, + "closePrice": 5700.86, + "highPrice": 5702.66, + "lowPrice": 5699.02, + "volume": 106605.76, + "changeRate": -0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23084, + "variety": "黄金", + "tradeDate": "2026-02-02 00:29:40", + "openPrice": 458.84, + "closePrice": 458.23, + "highPrice": 459.67, + "lowPrice": 457.99, + "volume": 77659.32, + "changeRate": 1.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22442, + "variety": "原油", + "tradeDate": "2026-02-02 00:28:14", + "openPrice": 81.94, + "closePrice": 82.79, + "highPrice": 84.16, + "lowPrice": 81.04, + "volume": 107175.14, + "changeRate": -2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20516, + "variety": "原油", + "tradeDate": "2026-02-02 00:28:13", + "openPrice": 83.71, + "closePrice": 83.73, + "highPrice": 84.22, + "lowPrice": 83.03, + "volume": 17437.88, + "changeRate": -0.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21800, + "variety": "白银", + "tradeDate": "2026-02-02 00:28:12", + "openPrice": 5793.16, + "closePrice": 5792.93, + "highPrice": 5794.08, + "lowPrice": 5792.07, + "volume": 75408.31, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19874, + "variety": "白银", + "tradeDate": "2026-02-02 00:28:10", + "openPrice": 5879.21, + "closePrice": 5878.36, + "highPrice": 5880.87, + "lowPrice": 5878.29, + "volume": 99825.52, + "changeRate": -0.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21158, + "variety": "黄金", + "tradeDate": "2026-02-02 00:28:10", + "openPrice": 460.41, + "closePrice": 459.83, + "highPrice": 460.65, + "lowPrice": 458.69, + "volume": 106868.7, + "changeRate": 2.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19232, + "variety": "黄金", + "tradeDate": "2026-02-02 00:28:08", + "openPrice": 457.14, + "closePrice": 456.72, + "highPrice": 457.96, + "lowPrice": 455.27, + "volume": 75435.06, + "changeRate": -0.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18590, + "variety": "原油", + "tradeDate": "2026-02-02 00:27:55", + "openPrice": 83.28, + "closePrice": 83.38, + "highPrice": 84.74, + "lowPrice": 81.35, + "volume": 82366.83, + "changeRate": -0.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16664, + "variety": "原油", + "tradeDate": "2026-02-02 00:27:53", + "openPrice": 83.8, + "closePrice": 84.56, + "highPrice": 85.23, + "lowPrice": 82.4, + "volume": 89020.01, + "changeRate": 1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17948, + "variety": "白银", + "tradeDate": "2026-02-02 00:27:53", + "openPrice": 5906.66, + "closePrice": 5905.79, + "highPrice": 5907.59, + "lowPrice": 5904.53, + "volume": 90562.77, + "changeRate": -2.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16022, + "variety": "白银", + "tradeDate": "2026-02-02 00:27:51", + "openPrice": 5695.09, + "closePrice": 5694.45, + "highPrice": 5695.48, + "lowPrice": 5693.36, + "volume": 14632.29, + "changeRate": -1.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17306, + "variety": "黄金", + "tradeDate": "2026-02-02 00:27:51", + "openPrice": 452.74, + "closePrice": 452.3, + "highPrice": 454.06, + "lowPrice": 450.97, + "volume": 39150.94, + "changeRate": -1.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15380, + "variety": "黄金", + "tradeDate": "2026-02-02 00:27:49", + "openPrice": 456.18, + "closePrice": 455.89, + "highPrice": 456.84, + "lowPrice": 454.99, + "volume": 41875.21, + "changeRate": -1.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14737, + "variety": "原油", + "tradeDate": "2026-01-30 23:01:40", + "openPrice": 83.02, + "closePrice": 82.9, + "highPrice": 84.49, + "lowPrice": 82.64, + "volume": 93780.89, + "changeRate": -0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14094, + "variety": "白银", + "tradeDate": "2026-01-30 23:01:38", + "openPrice": 5945.16, + "closePrice": 5944.75, + "highPrice": 5946.79, + "lowPrice": 5944.52, + "volume": 19382.95, + "changeRate": -2.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13451, + "variety": "黄金", + "tradeDate": "2026-01-30 23:01:36", + "openPrice": 459.94, + "closePrice": 459.24, + "highPrice": 460.07, + "lowPrice": 459.14, + "volume": 92989.8, + "changeRate": 0.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12808, + "variety": "原油", + "tradeDate": "2026-01-30 22:54:39", + "openPrice": 82.3, + "closePrice": 82.44, + "highPrice": 83.49, + "lowPrice": 81.58, + "volume": 14163.58, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12165, + "variety": "白银", + "tradeDate": "2026-01-30 22:54:36", + "openPrice": 5782.44, + "closePrice": 5781.66, + "highPrice": 5783.01, + "lowPrice": 5781.32, + "volume": 98127.34, + "changeRate": -2.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11522, + "variety": "黄金", + "tradeDate": "2026-01-30 22:54:34", + "openPrice": 447.99, + "closePrice": 447.91, + "highPrice": 448.1, + "lowPrice": 447.23, + "volume": 44257.92, + "changeRate": -1.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10879, + "variety": "原油", + "tradeDate": "2026-01-30 22:54:05", + "openPrice": 82.69, + "closePrice": 81.79, + "highPrice": 83.14, + "lowPrice": 80.97, + "volume": 36889.47, + "changeRate": 0.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10236, + "variety": "白银", + "tradeDate": "2026-01-30 22:54:03", + "openPrice": 5798.74, + "closePrice": 5799.13, + "highPrice": 5800.87, + "lowPrice": 5797.82, + "volume": 27201.21, + "changeRate": -2.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9593, + "variety": "黄金", + "tradeDate": "2026-01-30 22:54:00", + "openPrice": 462.12, + "closePrice": 462.78, + "highPrice": 464.44, + "lowPrice": 461.54, + "volume": 91899.22, + "changeRate": -0.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8950, + "variety": "原油", + "tradeDate": "2026-01-30 22:44:28", + "openPrice": 75.25, + "closePrice": 75.92, + "highPrice": 76.54, + "lowPrice": 73.97, + "volume": 10532.75, + "changeRate": 2.16, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8735, + "variety": "白银", + "tradeDate": "2026-01-30 22:44:25", + "openPrice": 5808.32, + "closePrice": 5809.14, + "highPrice": 5810.87, + "lowPrice": 5806.56, + "volume": 12558.37, + "changeRate": 1.75, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8520, + "variety": "黄金", + "tradeDate": "2026-01-30 22:44:23", + "openPrice": 444.29, + "closePrice": 443.64, + "highPrice": 444.71, + "lowPrice": 442.61, + "volume": 69078.01, + "changeRate": 2.55, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8305, + "variety": "原油", + "tradeDate": "2026-01-30 21:55:34", + "openPrice": 76.91, + "closePrice": 76.89, + "highPrice": 77.94, + "lowPrice": 75.44, + "volume": 83702.18, + "changeRate": -0.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8090, + "variety": "白银", + "tradeDate": "2026-01-30 21:55:32", + "openPrice": 5769.24, + "closePrice": 5768.92, + "highPrice": 5769.69, + "lowPrice": 5767.34, + "volume": 101031.92, + "changeRate": -1.02, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7875, + "variety": "黄金", + "tradeDate": "2026-01-30 21:55:29", + "openPrice": 457.64, + "closePrice": 458.61, + "highPrice": 459.9, + "lowPrice": 456.94, + "volume": 27652.88, + "changeRate": 1.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7660, + "variety": "原油", + "tradeDate": "2026-01-30 21:07:31", + "openPrice": 74.77, + "closePrice": 75.55, + "highPrice": 77, + "lowPrice": 73.89, + "volume": 97943.93, + "changeRate": -0.51, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7445, + "variety": "白银", + "tradeDate": "2026-01-30 21:07:28", + "openPrice": 5946.21, + "closePrice": 5945.69, + "highPrice": 5947.73, + "lowPrice": 5945.18, + "volume": 19349.2, + "changeRate": -1.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7230, + "variety": "黄金", + "tradeDate": "2026-01-30 21:07:26", + "openPrice": 450.54, + "closePrice": 450.52, + "highPrice": 452, + "lowPrice": 450.03, + "volume": 68446.49, + "changeRate": -2.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7015, + "variety": "原油", + "tradeDate": "2026-01-30 21:01:12", + "openPrice": 76.18, + "closePrice": 76.06, + "highPrice": 76.65, + "lowPrice": 75.53, + "volume": 88842.53, + "changeRate": -0.09, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6800, + "variety": "白银", + "tradeDate": "2026-01-30 21:01:10", + "openPrice": 5933.57, + "closePrice": 5932.94, + "highPrice": 5934.85, + "lowPrice": 5931.84, + "volume": 108898.66, + "changeRate": -1.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6585, + "variety": "黄金", + "tradeDate": "2026-01-30 21:01:08", + "openPrice": 446.96, + "closePrice": 447.17, + "highPrice": 447.78, + "lowPrice": 446.42, + "volume": 46473.17, + "changeRate": -1.41, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6370, + "variety": "原油", + "tradeDate": "2026-01-30 21:00:34", + "openPrice": 78.97, + "closePrice": 78.15, + "highPrice": 79.02, + "lowPrice": 77.14, + "volume": 19770.21, + "changeRate": 2.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6155, + "variety": "白银", + "tradeDate": "2026-01-30 21:00:32", + "openPrice": 5686.36, + "closePrice": 5686.03, + "highPrice": 5686.52, + "lowPrice": 5685.36, + "volume": 41210.11, + "changeRate": 1.99, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5940, + "variety": "黄金", + "tradeDate": "2026-01-30 21:00:29", + "openPrice": 457.69, + "closePrice": 458.14, + "highPrice": 459.87, + "lowPrice": 457.58, + "volume": 91073.75, + "changeRate": 2.52, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5725, + "variety": "原油", + "tradeDate": "2026-01-30 20:58:41", + "openPrice": 77.12, + "closePrice": 76.71, + "highPrice": 77.73, + "lowPrice": 76.56, + "volume": 74502.68, + "changeRate": 0.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5510, + "variety": "白银", + "tradeDate": "2026-01-30 20:58:39", + "openPrice": 5925.68, + "closePrice": 5924.84, + "highPrice": 5925.7, + "lowPrice": 5924.23, + "volume": 10617.62, + "changeRate": -2.3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5295, + "variety": "黄金", + "tradeDate": "2026-01-30 20:58:36", + "openPrice": 442.12, + "closePrice": 442.37, + "highPrice": 444.13, + "lowPrice": 441.92, + "volume": 13412.58, + "changeRate": 2.72, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5080, + "variety": "原油", + "tradeDate": "2026-01-30 20:45:17", + "openPrice": 76.18, + "closePrice": 77.03, + "highPrice": 78.38, + "lowPrice": 75.52, + "volume": 25308.92, + "changeRate": 1.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4865, + "variety": "白银", + "tradeDate": "2026-01-30 20:45:15", + "openPrice": 5903.81, + "closePrice": 5904.47, + "highPrice": 5905.37, + "lowPrice": 5903.42, + "volume": 39383.28, + "changeRate": 0.26, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4650, + "variety": "黄金", + "tradeDate": "2026-01-30 20:45:13", + "openPrice": 450.73, + "closePrice": 449.74, + "highPrice": 450.89, + "lowPrice": 447.96, + "volume": 106937.84, + "changeRate": -0.36, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4435, + "variety": "原油", + "tradeDate": "2026-01-30 20:44:43", + "openPrice": 76.76, + "closePrice": 76.16, + "highPrice": 78.59, + "lowPrice": 76.08, + "volume": 87666.94, + "changeRate": 2.33, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4220, + "variety": "白银", + "tradeDate": "2026-01-30 20:44:41", + "openPrice": 5925.19, + "closePrice": 5924.45, + "highPrice": 5925.69, + "lowPrice": 5924.11, + "volume": 29200.39, + "changeRate": -0.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4005, + "variety": "黄金", + "tradeDate": "2026-01-30 20:44:38", + "openPrice": 448.28, + "closePrice": 448.53, + "highPrice": 449.4, + "lowPrice": 447.97, + "volume": 70662.04, + "changeRate": 2.17, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3790, + "variety": "原油", + "tradeDate": "2026-01-30 20:18:32", + "openPrice": 75.09, + "closePrice": 75.37, + "highPrice": 76.07, + "lowPrice": 73.31, + "volume": 98400.22, + "changeRate": 1.04, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3575, + "variety": "白银", + "tradeDate": "2026-01-30 20:18:30", + "openPrice": 5714.44, + "closePrice": 5714.9, + "highPrice": 5715.37, + "lowPrice": 5713.23, + "volume": 56296.42, + "changeRate": -2.51, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3360, + "variety": "黄金", + "tradeDate": "2026-01-30 20:18:27", + "openPrice": 442.7, + "closePrice": 442.77, + "highPrice": 443.99, + "lowPrice": 441.23, + "volume": 37702.84, + "changeRate": -0.87, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3145, + "variety": "原油", + "tradeDate": "2026-01-30 20:09:57", + "openPrice": 75.43, + "closePrice": 75.09, + "highPrice": 75.92, + "lowPrice": 73.45, + "volume": 62697.17, + "changeRate": 0.86, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2930, + "variety": "白银", + "tradeDate": "2026-01-30 20:09:55", + "openPrice": 5794.92, + "closePrice": 5794.55, + "highPrice": 5795.6, + "lowPrice": 5792.65, + "volume": 66829.05, + "changeRate": -2.33, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2715, + "variety": "黄金", + "tradeDate": "2026-01-30 20:09:53", + "openPrice": 459.88, + "closePrice": 459.9, + "highPrice": 460.8, + "lowPrice": 458.6, + "volume": 95490.91, + "changeRate": 0.17, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2500, + "variety": "原油", + "tradeDate": "2026-01-30 20:02:20", + "openPrice": 78.15, + "closePrice": 78.01, + "highPrice": 78.86, + "lowPrice": 77.39, + "volume": 44716.51, + "changeRate": -2.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2285, + "variety": "白银", + "tradeDate": "2026-01-30 20:02:18", + "openPrice": 5720.42, + "closePrice": 5720, + "highPrice": 5721.09, + "lowPrice": 5718.03, + "volume": 34730.49, + "changeRate": 2.27, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2070, + "variety": "黄金", + "tradeDate": "2026-01-30 20:02:15", + "openPrice": 455.52, + "closePrice": 455.24, + "highPrice": 455.67, + "lowPrice": 454.64, + "volume": 79541.05, + "changeRate": 0.45, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1400, + "variety": "原油", + "tradeDate": "2026-01-30 11:23:02", + "openPrice": 79.16, + "closePrice": 79.72, + "highPrice": 81.44, + "lowPrice": 79.05, + "volume": 60749.9, + "changeRate": -0.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 971, + "variety": "白银", + "tradeDate": "2026-01-30 11:23:00", + "openPrice": 5901.19, + "closePrice": 5901.7, + "highPrice": 5902.06, + "lowPrice": 5900.6, + "volume": 105347.13, + "changeRate": -0.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 542, + "variety": "黄金", + "tradeDate": "2026-01-30 11:22:58", + "openPrice": 461.33, + "closePrice": 461.92, + "highPrice": 463.56, + "lowPrice": 460.09, + "volume": 60802.71, + "changeRate": -2.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28219, + "variety": "原油", + "tradeDate": "2026-01-30 00:36:22", + "openPrice": 82.25, + "closePrice": 81.54, + "highPrice": 83.62, + "lowPrice": 79.78, + "volume": 69745.22, + "changeRate": 1.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27577, + "variety": "白银", + "tradeDate": "2026-01-30 00:36:19", + "openPrice": 5751.46, + "closePrice": 5751.04, + "highPrice": 5752.57, + "lowPrice": 5749.28, + "volume": 32275.64, + "changeRate": 0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26935, + "variety": "黄金", + "tradeDate": "2026-01-30 00:36:17", + "openPrice": 462.4, + "closePrice": 462.98, + "highPrice": 463.66, + "lowPrice": 461.62, + "volume": 92302.6, + "changeRate": -0.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26293, + "variety": "原油", + "tradeDate": "2026-01-30 00:30:03", + "openPrice": 81.63, + "closePrice": 81.61, + "highPrice": 82.37, + "lowPrice": 80.65, + "volume": 102767.29, + "changeRate": -1.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25651, + "variety": "白银", + "tradeDate": "2026-01-30 00:30:01", + "openPrice": 5869.32, + "closePrice": 5869.9, + "highPrice": 5870.48, + "lowPrice": 5868.8, + "volume": 63484.37, + "changeRate": 1.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25009, + "variety": "黄金", + "tradeDate": "2026-01-30 00:29:59", + "openPrice": 461.41, + "closePrice": 461.51, + "highPrice": 462.24, + "lowPrice": 459.47, + "volume": 15230.38, + "changeRate": -1.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24367, + "variety": "原油", + "tradeDate": "2026-01-30 00:29:44", + "openPrice": 81.08, + "closePrice": 80.74, + "highPrice": 81.28, + "lowPrice": 80.67, + "volume": 11153.29, + "changeRate": 3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23725, + "variety": "白银", + "tradeDate": "2026-01-30 00:29:42", + "openPrice": 5846.72, + "closePrice": 5846, + "highPrice": 5848.32, + "lowPrice": 5844.06, + "volume": 75332.08, + "changeRate": 0.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23083, + "variety": "黄金", + "tradeDate": "2026-01-30 00:29:40", + "openPrice": 456.94, + "closePrice": 457.41, + "highPrice": 458.56, + "lowPrice": 456.79, + "volume": 103862.08, + "changeRate": 0.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22441, + "variety": "原油", + "tradeDate": "2026-01-30 00:28:14", + "openPrice": 82.43, + "closePrice": 83.15, + "highPrice": 83.64, + "lowPrice": 82.24, + "volume": 99075.05, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20515, + "variety": "原油", + "tradeDate": "2026-01-30 00:28:13", + "openPrice": 84.18, + "closePrice": 83.84, + "highPrice": 86.03, + "lowPrice": 81.96, + "volume": 26890.84, + "changeRate": 0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21799, + "variety": "白银", + "tradeDate": "2026-01-30 00:28:12", + "openPrice": 5661.98, + "closePrice": 5660.99, + "highPrice": 5663.55, + "lowPrice": 5660.4, + "volume": 103990.02, + "changeRate": -2.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19873, + "variety": "白银", + "tradeDate": "2026-01-30 00:28:10", + "openPrice": 5782.53, + "closePrice": 5783.17, + "highPrice": 5783.82, + "lowPrice": 5781.4, + "volume": 67162.8, + "changeRate": -0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21157, + "variety": "黄金", + "tradeDate": "2026-01-30 00:28:10", + "openPrice": 447.48, + "closePrice": 448.43, + "highPrice": 449.76, + "lowPrice": 445.91, + "volume": 29295.65, + "changeRate": -2.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19231, + "variety": "黄金", + "tradeDate": "2026-01-30 00:28:08", + "openPrice": 459.51, + "closePrice": 460.07, + "highPrice": 460.46, + "lowPrice": 457.81, + "volume": 72198.81, + "changeRate": -1.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18589, + "variety": "原油", + "tradeDate": "2026-01-30 00:27:55", + "openPrice": 81.01, + "closePrice": 81.94, + "highPrice": 83.62, + "lowPrice": 79.72, + "volume": 83100.49, + "changeRate": 0.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16663, + "variety": "原油", + "tradeDate": "2026-01-30 00:27:53", + "openPrice": 79.89, + "closePrice": 80.4, + "highPrice": 81.21, + "lowPrice": 79.37, + "volume": 81412.93, + "changeRate": -1.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17947, + "variety": "白银", + "tradeDate": "2026-01-30 00:27:53", + "openPrice": 5716.61, + "closePrice": 5716.28, + "highPrice": 5717.93, + "lowPrice": 5714.31, + "volume": 36767.47, + "changeRate": 0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16021, + "variety": "白银", + "tradeDate": "2026-01-30 00:27:51", + "openPrice": 5676.32, + "closePrice": 5676.87, + "highPrice": 5678.27, + "lowPrice": 5675.15, + "volume": 17578.37, + "changeRate": -2.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17305, + "variety": "黄金", + "tradeDate": "2026-01-30 00:27:51", + "openPrice": 459.82, + "closePrice": 460.79, + "highPrice": 462.5, + "lowPrice": 459.16, + "volume": 98800.85, + "changeRate": -0.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15379, + "variety": "黄金", + "tradeDate": "2026-01-30 00:27:49", + "openPrice": 463.18, + "closePrice": 463.64, + "highPrice": 465.2, + "lowPrice": 463.09, + "volume": 43035.92, + "changeRate": -2.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14736, + "variety": "原油", + "tradeDate": "2026-01-29 23:01:40", + "openPrice": 83.64, + "closePrice": 83.9, + "highPrice": 85.81, + "lowPrice": 83.38, + "volume": 53860.37, + "changeRate": 0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14093, + "variety": "白银", + "tradeDate": "2026-01-29 23:01:38", + "openPrice": 5796.88, + "closePrice": 5796.39, + "highPrice": 5796.98, + "lowPrice": 5795.35, + "volume": 54761.18, + "changeRate": -1.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13450, + "variety": "黄金", + "tradeDate": "2026-01-29 23:01:36", + "openPrice": 451.01, + "closePrice": 450.55, + "highPrice": 452.29, + "lowPrice": 449.95, + "volume": 100483.02, + "changeRate": 0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12807, + "variety": "原油", + "tradeDate": "2026-01-29 22:54:39", + "openPrice": 85.53, + "closePrice": 85.31, + "highPrice": 87.01, + "lowPrice": 84.01, + "volume": 99359.49, + "changeRate": 0.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12164, + "variety": "白银", + "tradeDate": "2026-01-29 22:54:36", + "openPrice": 5793.31, + "closePrice": 5792.47, + "highPrice": 5793.56, + "lowPrice": 5791.88, + "volume": 75384.64, + "changeRate": -1.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11521, + "variety": "黄金", + "tradeDate": "2026-01-29 22:54:34", + "openPrice": 453.32, + "closePrice": 453.14, + "highPrice": 454.28, + "lowPrice": 452.49, + "volume": 18405.19, + "changeRate": 1.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10878, + "variety": "原油", + "tradeDate": "2026-01-29 22:54:05", + "openPrice": 85.38, + "closePrice": 84.71, + "highPrice": 85.5, + "lowPrice": 83.7, + "volume": 17480.79, + "changeRate": 1.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10235, + "variety": "白银", + "tradeDate": "2026-01-29 22:54:03", + "openPrice": 5763.04, + "closePrice": 5762.88, + "highPrice": 5764.26, + "lowPrice": 5761.86, + "volume": 92805.09, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9592, + "variety": "黄金", + "tradeDate": "2026-01-29 22:54:00", + "openPrice": 450.38, + "closePrice": 450.61, + "highPrice": 450.74, + "lowPrice": 448.85, + "volume": 10176.02, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8949, + "variety": "原油", + "tradeDate": "2026-01-29 22:44:28", + "openPrice": 75.92, + "closePrice": 76.44, + "highPrice": 77.14, + "lowPrice": 74.78, + "volume": 67405.71, + "changeRate": 2.9, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8734, + "variety": "白银", + "tradeDate": "2026-01-29 22:44:25", + "openPrice": 5709.21, + "closePrice": 5709.37, + "highPrice": 5709.86, + "lowPrice": 5707.86, + "volume": 66643.51, + "changeRate": 0.03, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8519, + "variety": "黄金", + "tradeDate": "2026-01-29 22:44:23", + "openPrice": 445.46, + "closePrice": 445, + "highPrice": 446.84, + "lowPrice": 444.37, + "volume": 78392.41, + "changeRate": -1.01, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8304, + "variety": "原油", + "tradeDate": "2026-01-29 21:55:34", + "openPrice": 75.93, + "closePrice": 75.6, + "highPrice": 77.67, + "lowPrice": 75.3, + "volume": 75730.19, + "changeRate": -2.94, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8089, + "variety": "白银", + "tradeDate": "2026-01-29 21:55:32", + "openPrice": 5839.61, + "closePrice": 5840.07, + "highPrice": 5841.16, + "lowPrice": 5838.14, + "volume": 65246.29, + "changeRate": -1.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7874, + "variety": "黄金", + "tradeDate": "2026-01-29 21:55:29", + "openPrice": 459.31, + "closePrice": 458.45, + "highPrice": 460.06, + "lowPrice": 456.93, + "volume": 98488.66, + "changeRate": 1.35, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7659, + "variety": "原油", + "tradeDate": "2026-01-29 21:07:31", + "openPrice": 75.51, + "closePrice": 74.7, + "highPrice": 76.36, + "lowPrice": 73.3, + "volume": 85407.28, + "changeRate": 0.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7444, + "variety": "白银", + "tradeDate": "2026-01-29 21:07:28", + "openPrice": 5949.1, + "closePrice": 5949.24, + "highPrice": 5951, + "lowPrice": 5947.38, + "volume": 12080.26, + "changeRate": 2.76, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7229, + "variety": "黄金", + "tradeDate": "2026-01-29 21:07:26", + "openPrice": 451.62, + "closePrice": 450.82, + "highPrice": 453.43, + "lowPrice": 450.01, + "volume": 73208.96, + "changeRate": -2.35, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7014, + "variety": "原油", + "tradeDate": "2026-01-29 21:01:12", + "openPrice": 76.93, + "closePrice": 76.2, + "highPrice": 78.22, + "lowPrice": 75.85, + "volume": 51029.25, + "changeRate": 0.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6799, + "variety": "白银", + "tradeDate": "2026-01-29 21:01:10", + "openPrice": 5758.51, + "closePrice": 5759.03, + "highPrice": 5759.49, + "lowPrice": 5757.09, + "volume": 72570.55, + "changeRate": -0.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6584, + "variety": "黄金", + "tradeDate": "2026-01-29 21:01:08", + "openPrice": 449.03, + "closePrice": 448.55, + "highPrice": 449.99, + "lowPrice": 448.5, + "volume": 97691.99, + "changeRate": -2.87, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6369, + "variety": "原油", + "tradeDate": "2026-01-29 21:00:34", + "openPrice": 78.45, + "closePrice": 78.01, + "highPrice": 78.57, + "lowPrice": 76.47, + "volume": 36222.23, + "changeRate": 2.29, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6154, + "variety": "白银", + "tradeDate": "2026-01-29 21:00:32", + "openPrice": 5952.13, + "closePrice": 5951.77, + "highPrice": 5953.63, + "lowPrice": 5950.32, + "volume": 23766.43, + "changeRate": -0.3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5939, + "variety": "黄金", + "tradeDate": "2026-01-29 21:00:29", + "openPrice": 458.88, + "closePrice": 458.1, + "highPrice": 460.73, + "lowPrice": 456.35, + "volume": 29568.5, + "changeRate": 2.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5724, + "variety": "原油", + "tradeDate": "2026-01-29 20:58:41", + "openPrice": 76.56, + "closePrice": 76.14, + "highPrice": 78.27, + "lowPrice": 74.99, + "volume": 34453.32, + "changeRate": 0.69, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5509, + "variety": "白银", + "tradeDate": "2026-01-29 20:58:39", + "openPrice": 5661.25, + "closePrice": 5661.99, + "highPrice": 5663.76, + "lowPrice": 5659.25, + "volume": 84934.13, + "changeRate": 0.94, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5294, + "variety": "黄金", + "tradeDate": "2026-01-29 20:58:36", + "openPrice": 458.26, + "closePrice": 457.59, + "highPrice": 458.58, + "lowPrice": 457.34, + "volume": 63550.63, + "changeRate": 0.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5079, + "variety": "原油", + "tradeDate": "2026-01-29 20:45:17", + "openPrice": 75.43, + "closePrice": 74.94, + "highPrice": 77.41, + "lowPrice": 73.12, + "volume": 100247.44, + "changeRate": -0.18, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4864, + "variety": "白银", + "tradeDate": "2026-01-29 20:45:15", + "openPrice": 5861.4, + "closePrice": 5862.38, + "highPrice": 5863.84, + "lowPrice": 5860.7, + "volume": 48772.09, + "changeRate": 0.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4649, + "variety": "黄金", + "tradeDate": "2026-01-29 20:45:13", + "openPrice": 446.51, + "closePrice": 446.7, + "highPrice": 446.87, + "lowPrice": 445.22, + "volume": 89517.93, + "changeRate": -2.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4434, + "variety": "原油", + "tradeDate": "2026-01-29 20:44:43", + "openPrice": 76.44, + "closePrice": 75.68, + "highPrice": 76.65, + "lowPrice": 74.5, + "volume": 87135.14, + "changeRate": 1.42, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4219, + "variety": "白银", + "tradeDate": "2026-01-29 20:44:41", + "openPrice": 5708.84, + "closePrice": 5709.01, + "highPrice": 5710.67, + "lowPrice": 5708.07, + "volume": 86903.31, + "changeRate": -2.97, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4004, + "variety": "黄金", + "tradeDate": "2026-01-29 20:44:38", + "openPrice": 455.17, + "closePrice": 455, + "highPrice": 455.85, + "lowPrice": 453.68, + "volume": 18279.75, + "changeRate": -0.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3789, + "variety": "原油", + "tradeDate": "2026-01-29 20:18:32", + "openPrice": 77.08, + "closePrice": 76.76, + "highPrice": 77.78, + "lowPrice": 75.93, + "volume": 102097.22, + "changeRate": -2.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3574, + "variety": "白银", + "tradeDate": "2026-01-29 20:18:30", + "openPrice": 5933.5, + "closePrice": 5933.16, + "highPrice": 5934.71, + "lowPrice": 5931.38, + "volume": 70587.59, + "changeRate": 2.14, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3359, + "variety": "黄金", + "tradeDate": "2026-01-29 20:18:27", + "openPrice": 451.94, + "closePrice": 451.15, + "highPrice": 453.61, + "lowPrice": 451.01, + "volume": 22927.98, + "changeRate": 1.98, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3144, + "variety": "原油", + "tradeDate": "2026-01-29 20:09:57", + "openPrice": 74.88, + "closePrice": 75.12, + "highPrice": 75.93, + "lowPrice": 74.46, + "volume": 51245.34, + "changeRate": -2.99, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2929, + "variety": "白银", + "tradeDate": "2026-01-29 20:09:55", + "openPrice": 5779.01, + "closePrice": 5779.81, + "highPrice": 5780.09, + "lowPrice": 5777.67, + "volume": 63353.47, + "changeRate": 2.66, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2714, + "variety": "黄金", + "tradeDate": "2026-01-29 20:09:53", + "openPrice": 441.66, + "closePrice": 442.11, + "highPrice": 443.56, + "lowPrice": 440.2, + "volume": 51080.4, + "changeRate": 2.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2499, + "variety": "原油", + "tradeDate": "2026-01-29 20:02:20", + "openPrice": 76.57, + "closePrice": 75.87, + "highPrice": 77.74, + "lowPrice": 73.9, + "volume": 98315.03, + "changeRate": 1.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2284, + "variety": "白银", + "tradeDate": "2026-01-29 20:02:18", + "openPrice": 5695.43, + "closePrice": 5695.63, + "highPrice": 5695.71, + "lowPrice": 5693.55, + "volume": 56166.93, + "changeRate": -2.5, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2069, + "variety": "黄金", + "tradeDate": "2026-01-29 20:02:15", + "openPrice": 452.01, + "closePrice": 452.15, + "highPrice": 453.4, + "lowPrice": 451.07, + "volume": 77611.9, + "changeRate": -0.3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1399, + "variety": "原油", + "tradeDate": "2026-01-29 11:23:02", + "openPrice": 77.19, + "closePrice": 77.71, + "highPrice": 78.79, + "lowPrice": 76.79, + "volume": 83016.63, + "changeRate": 1.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 970, + "variety": "白银", + "tradeDate": "2026-01-29 11:23:00", + "openPrice": 5719.55, + "closePrice": 5719.43, + "highPrice": 5720.87, + "lowPrice": 5718.17, + "volume": 17738.61, + "changeRate": 1.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 541, + "variety": "黄金", + "tradeDate": "2026-01-29 11:22:58", + "openPrice": 450.87, + "closePrice": 450.04, + "highPrice": 452.62, + "lowPrice": 449.04, + "volume": 46680.71, + "changeRate": -2.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28218, + "variety": "原油", + "tradeDate": "2026-01-29 00:36:22", + "openPrice": 82.65, + "closePrice": 82.58, + "highPrice": 83.29, + "lowPrice": 82.15, + "volume": 109665.36, + "changeRate": 0.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27576, + "variety": "白银", + "tradeDate": "2026-01-29 00:36:19", + "openPrice": 5733.56, + "closePrice": 5733.61, + "highPrice": 5735.4, + "lowPrice": 5731.72, + "volume": 47146.7, + "changeRate": -1.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26934, + "variety": "黄金", + "tradeDate": "2026-01-29 00:36:17", + "openPrice": 451.76, + "closePrice": 452.42, + "highPrice": 453.69, + "lowPrice": 451.7, + "volume": 72109.84, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26292, + "variety": "原油", + "tradeDate": "2026-01-29 00:30:03", + "openPrice": 83.9, + "closePrice": 83.56, + "highPrice": 85.48, + "lowPrice": 82.17, + "volume": 99930.43, + "changeRate": -2.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25650, + "variety": "白银", + "tradeDate": "2026-01-29 00:30:01", + "openPrice": 5788.45, + "closePrice": 5787.8, + "highPrice": 5788.86, + "lowPrice": 5786.36, + "volume": 100684.9, + "changeRate": -0.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25008, + "variety": "黄金", + "tradeDate": "2026-01-29 00:29:59", + "openPrice": 457.97, + "closePrice": 457.82, + "highPrice": 459.06, + "lowPrice": 456.33, + "volume": 76992.65, + "changeRate": 2.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24366, + "variety": "原油", + "tradeDate": "2026-01-29 00:29:44", + "openPrice": 83.24, + "closePrice": 82.32, + "highPrice": 83.47, + "lowPrice": 81.82, + "volume": 19944.44, + "changeRate": 2.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23724, + "variety": "白银", + "tradeDate": "2026-01-29 00:29:42", + "openPrice": 5734.39, + "closePrice": 5733.95, + "highPrice": 5736.01, + "lowPrice": 5732.22, + "volume": 66763.02, + "changeRate": 1.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23082, + "variety": "黄金", + "tradeDate": "2026-01-29 00:29:40", + "openPrice": 456.66, + "closePrice": 456.04, + "highPrice": 458.36, + "lowPrice": 454.66, + "volume": 97196.44, + "changeRate": 2.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22440, + "variety": "原油", + "tradeDate": "2026-01-29 00:28:14", + "openPrice": 84.2, + "closePrice": 83.66, + "highPrice": 85.55, + "lowPrice": 83.56, + "volume": 70688.94, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20514, + "variety": "原油", + "tradeDate": "2026-01-29 00:28:13", + "openPrice": 85.14, + "closePrice": 85.19, + "highPrice": 85.29, + "lowPrice": 84.77, + "volume": 23492.68, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21798, + "variety": "白银", + "tradeDate": "2026-01-29 00:28:12", + "openPrice": 5713.56, + "closePrice": 5714.42, + "highPrice": 5715.33, + "lowPrice": 5712.59, + "volume": 50342.55, + "changeRate": 0.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19872, + "variety": "白银", + "tradeDate": "2026-01-29 00:28:10", + "openPrice": 5932.65, + "closePrice": 5931.73, + "highPrice": 5934.57, + "lowPrice": 5931.59, + "volume": 78423.3, + "changeRate": 1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21156, + "variety": "黄金", + "tradeDate": "2026-01-29 00:28:10", + "openPrice": 453.79, + "closePrice": 453.36, + "highPrice": 455.26, + "lowPrice": 453.3, + "volume": 105012.12, + "changeRate": 1.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19230, + "variety": "黄金", + "tradeDate": "2026-01-29 00:28:08", + "openPrice": 459.76, + "closePrice": 460.15, + "highPrice": 460.29, + "lowPrice": 459.45, + "volume": 96722.91, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18588, + "variety": "原油", + "tradeDate": "2026-01-29 00:27:55", + "openPrice": 82.41, + "closePrice": 83.17, + "highPrice": 84.84, + "lowPrice": 80.59, + "volume": 89990.72, + "changeRate": -0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16662, + "variety": "原油", + "tradeDate": "2026-01-29 00:27:53", + "openPrice": 85.4, + "closePrice": 85.01, + "highPrice": 86.38, + "lowPrice": 83.89, + "volume": 50366.71, + "changeRate": 2.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17946, + "variety": "白银", + "tradeDate": "2026-01-29 00:27:53", + "openPrice": 5802.49, + "closePrice": 5802.38, + "highPrice": 5803.57, + "lowPrice": 5801.24, + "volume": 105570.91, + "changeRate": 2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16020, + "variety": "白银", + "tradeDate": "2026-01-29 00:27:51", + "openPrice": 5934.14, + "closePrice": 5934.37, + "highPrice": 5935.68, + "lowPrice": 5932.95, + "volume": 96760.49, + "changeRate": 2.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17304, + "variety": "黄金", + "tradeDate": "2026-01-29 00:27:51", + "openPrice": 454.16, + "closePrice": 454.44, + "highPrice": 455.85, + "lowPrice": 453.66, + "volume": 31208.22, + "changeRate": 0.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15378, + "variety": "黄金", + "tradeDate": "2026-01-29 00:27:49", + "openPrice": 452.69, + "closePrice": 453.51, + "highPrice": 455.44, + "lowPrice": 450.76, + "volume": 56148.16, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14735, + "variety": "原油", + "tradeDate": "2026-01-28 23:01:40", + "openPrice": 85.88, + "closePrice": 85.32, + "highPrice": 86.15, + "lowPrice": 83.95, + "volume": 107471.22, + "changeRate": -1.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14092, + "variety": "白银", + "tradeDate": "2026-01-28 23:01:38", + "openPrice": 5775.51, + "closePrice": 5775.74, + "highPrice": 5777.21, + "lowPrice": 5774.45, + "volume": 57698.31, + "changeRate": 2.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13449, + "variety": "黄金", + "tradeDate": "2026-01-28 23:01:36", + "openPrice": 454.93, + "closePrice": 454.62, + "highPrice": 456.69, + "lowPrice": 454.37, + "volume": 28342.88, + "changeRate": -0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12806, + "variety": "原油", + "tradeDate": "2026-01-28 22:54:39", + "openPrice": 85.48, + "closePrice": 84.75, + "highPrice": 86.27, + "lowPrice": 83.38, + "volume": 91870.29, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12163, + "variety": "白银", + "tradeDate": "2026-01-28 22:54:36", + "openPrice": 5904.79, + "closePrice": 5903.91, + "highPrice": 5905.54, + "lowPrice": 5903.29, + "volume": 25680.22, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11520, + "variety": "黄金", + "tradeDate": "2026-01-28 22:54:34", + "openPrice": 448.92, + "closePrice": 449.05, + "highPrice": 450.67, + "lowPrice": 447.84, + "volume": 33644.03, + "changeRate": 0.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10877, + "variety": "原油", + "tradeDate": "2026-01-28 22:54:05", + "openPrice": 84.19, + "closePrice": 83.77, + "highPrice": 84.43, + "lowPrice": 82.3, + "volume": 98851.06, + "changeRate": 1.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10234, + "variety": "白银", + "tradeDate": "2026-01-28 22:54:03", + "openPrice": 5811.51, + "closePrice": 5811.62, + "highPrice": 5811.63, + "lowPrice": 5810.59, + "volume": 76630.15, + "changeRate": 2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9591, + "variety": "黄金", + "tradeDate": "2026-01-28 22:54:00", + "openPrice": 454.6, + "closePrice": 455.02, + "highPrice": 456.56, + "lowPrice": 454.28, + "volume": 100576.05, + "changeRate": -2.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8948, + "variety": "原油", + "tradeDate": "2026-01-28 22:44:28", + "openPrice": 75.28, + "closePrice": 74.48, + "highPrice": 76.55, + "lowPrice": 73.11, + "volume": 17439.1, + "changeRate": -1.07, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8733, + "variety": "白银", + "tradeDate": "2026-01-28 22:44:25", + "openPrice": 5946.59, + "closePrice": 5947.21, + "highPrice": 5947.78, + "lowPrice": 5946.51, + "volume": 12549.38, + "changeRate": -2.29, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8518, + "variety": "黄金", + "tradeDate": "2026-01-28 22:44:23", + "openPrice": 451.6, + "closePrice": 450.75, + "highPrice": 451.66, + "lowPrice": 450.05, + "volume": 61551.52, + "changeRate": 2.81, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8303, + "variety": "原油", + "tradeDate": "2026-01-28 21:55:34", + "openPrice": 76.07, + "closePrice": 76.69, + "highPrice": 77.56, + "lowPrice": 74.61, + "volume": 79954.88, + "changeRate": -1.83, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8088, + "variety": "白银", + "tradeDate": "2026-01-28 21:55:32", + "openPrice": 5707.9, + "closePrice": 5708.21, + "highPrice": 5709.61, + "lowPrice": 5706.83, + "volume": 90135.17, + "changeRate": 0.83, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7873, + "variety": "黄金", + "tradeDate": "2026-01-28 21:55:29", + "openPrice": 455.47, + "closePrice": 455.29, + "highPrice": 456.2, + "lowPrice": 453.45, + "volume": 51050.09, + "changeRate": -1.6, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7658, + "variety": "原油", + "tradeDate": "2026-01-28 21:07:31", + "openPrice": 76.54, + "closePrice": 77.17, + "highPrice": 77.65, + "lowPrice": 75.99, + "volume": 88189.22, + "changeRate": 0.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7443, + "variety": "白银", + "tradeDate": "2026-01-28 21:07:28", + "openPrice": 5796.13, + "closePrice": 5796.67, + "highPrice": 5797.47, + "lowPrice": 5794.55, + "volume": 29100.98, + "changeRate": -1.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7228, + "variety": "黄金", + "tradeDate": "2026-01-28 21:07:26", + "openPrice": 459.73, + "closePrice": 459.01, + "highPrice": 461.42, + "lowPrice": 457.74, + "volume": 52193.06, + "changeRate": 0.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7013, + "variety": "原油", + "tradeDate": "2026-01-28 21:01:12", + "openPrice": 78.29, + "closePrice": 79.09, + "highPrice": 79.44, + "lowPrice": 77.71, + "volume": 91088.33, + "changeRate": 2.26, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6798, + "variety": "白银", + "tradeDate": "2026-01-28 21:01:10", + "openPrice": 5826.06, + "closePrice": 5826.22, + "highPrice": 5826.7, + "lowPrice": 5825.75, + "volume": 105332.69, + "changeRate": -1.55, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6583, + "variety": "黄金", + "tradeDate": "2026-01-28 21:01:08", + "openPrice": 450.53, + "closePrice": 450.28, + "highPrice": 451.43, + "lowPrice": 449.65, + "volume": 52965.15, + "changeRate": -1.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6368, + "variety": "原油", + "tradeDate": "2026-01-28 21:00:34", + "openPrice": 76.35, + "closePrice": 75.92, + "highPrice": 77.5, + "lowPrice": 75.43, + "volume": 47320.39, + "changeRate": -1.66, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6153, + "variety": "白银", + "tradeDate": "2026-01-28 21:00:32", + "openPrice": 5813.18, + "closePrice": 5813.44, + "highPrice": 5814.96, + "lowPrice": 5812.6, + "volume": 60591.14, + "changeRate": -0.28, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5938, + "variety": "黄金", + "tradeDate": "2026-01-28 21:00:29", + "openPrice": 450.55, + "closePrice": 450.69, + "highPrice": 452.51, + "lowPrice": 448.91, + "volume": 93727.45, + "changeRate": 0.19, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5723, + "variety": "原油", + "tradeDate": "2026-01-28 20:58:41", + "openPrice": 75.52, + "closePrice": 76.42, + "highPrice": 78.39, + "lowPrice": 74.42, + "volume": 109374.06, + "changeRate": -2.65, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5508, + "variety": "白银", + "tradeDate": "2026-01-28 20:58:39", + "openPrice": 5790, + "closePrice": 5789.74, + "highPrice": 5790.46, + "lowPrice": 5788.68, + "volume": 98409.78, + "changeRate": -2.58, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5293, + "variety": "黄金", + "tradeDate": "2026-01-28 20:58:36", + "openPrice": 448.56, + "closePrice": 448.34, + "highPrice": 449.66, + "lowPrice": 447.54, + "volume": 103982.54, + "changeRate": -1.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5078, + "variety": "原油", + "tradeDate": "2026-01-28 20:45:17", + "openPrice": 78.17, + "closePrice": 78.06, + "highPrice": 79.39, + "lowPrice": 77.25, + "volume": 52711.69, + "changeRate": -1.42, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4863, + "variety": "白银", + "tradeDate": "2026-01-28 20:45:15", + "openPrice": 5701.72, + "closePrice": 5702.26, + "highPrice": 5703.91, + "lowPrice": 5699.73, + "volume": 74723.48, + "changeRate": -1.77, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4648, + "variety": "黄金", + "tradeDate": "2026-01-28 20:45:13", + "openPrice": 460.42, + "closePrice": 460.01, + "highPrice": 462.13, + "lowPrice": 459.82, + "volume": 57242.25, + "changeRate": 0.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4433, + "variety": "原油", + "tradeDate": "2026-01-28 20:44:43", + "openPrice": 78.06, + "closePrice": 78.98, + "highPrice": 80.2, + "lowPrice": 77.96, + "volume": 85238.87, + "changeRate": 2.03, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4218, + "variety": "白银", + "tradeDate": "2026-01-28 20:44:41", + "openPrice": 5914.56, + "closePrice": 5913.69, + "highPrice": 5915.99, + "lowPrice": 5912.49, + "volume": 45644.13, + "changeRate": -0.3, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4003, + "variety": "黄金", + "tradeDate": "2026-01-28 20:44:38", + "openPrice": 445.99, + "closePrice": 445.83, + "highPrice": 446.81, + "lowPrice": 443.99, + "volume": 45135.06, + "changeRate": -1.12, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3788, + "variety": "原油", + "tradeDate": "2026-01-28 20:18:32", + "openPrice": 78.75, + "closePrice": 78.49, + "highPrice": 80.3, + "lowPrice": 77.67, + "volume": 94441.9, + "changeRate": -2.47, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3573, + "variety": "白银", + "tradeDate": "2026-01-28 20:18:30", + "openPrice": 5724.74, + "closePrice": 5725.68, + "highPrice": 5726.72, + "lowPrice": 5722.79, + "volume": 63504.57, + "changeRate": -0.33, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3358, + "variety": "黄金", + "tradeDate": "2026-01-28 20:18:27", + "openPrice": 443.03, + "closePrice": 442.24, + "highPrice": 444.84, + "lowPrice": 441.33, + "volume": 90436.01, + "changeRate": -2.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3143, + "variety": "原油", + "tradeDate": "2026-01-28 20:09:57", + "openPrice": 74.65, + "closePrice": 74.74, + "highPrice": 75.66, + "lowPrice": 74.48, + "volume": 31753.21, + "changeRate": 2.04, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2928, + "variety": "白银", + "tradeDate": "2026-01-28 20:09:55", + "openPrice": 5659.49, + "closePrice": 5659.58, + "highPrice": 5660.64, + "lowPrice": 5658.75, + "volume": 17130.72, + "changeRate": 2.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2713, + "variety": "黄金", + "tradeDate": "2026-01-28 20:09:53", + "openPrice": 443.01, + "closePrice": 442.72, + "highPrice": 444.47, + "lowPrice": 441.53, + "volume": 87215.97, + "changeRate": 2.09, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2498, + "variety": "原油", + "tradeDate": "2026-01-28 20:02:20", + "openPrice": 77.61, + "closePrice": 78.39, + "highPrice": 80.37, + "lowPrice": 76.82, + "volume": 90484.39, + "changeRate": 1.97, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2283, + "variety": "白银", + "tradeDate": "2026-01-28 20:02:18", + "openPrice": 5883.8, + "closePrice": 5883.97, + "highPrice": 5884.43, + "lowPrice": 5883.18, + "volume": 28304.75, + "changeRate": -1.11, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2068, + "variety": "黄金", + "tradeDate": "2026-01-28 20:02:15", + "openPrice": 459.5, + "closePrice": 460.45, + "highPrice": 461.38, + "lowPrice": 458.4, + "volume": 97932.66, + "changeRate": -2.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1398, + "variety": "原油", + "tradeDate": "2026-01-28 11:23:02", + "openPrice": 78.88, + "closePrice": 79.4, + "highPrice": 81.31, + "lowPrice": 78.48, + "volume": 23780.87, + "changeRate": 1.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 969, + "variety": "白银", + "tradeDate": "2026-01-28 11:23:00", + "openPrice": 5815.88, + "closePrice": 5815.76, + "highPrice": 5817.22, + "lowPrice": 5814.5, + "volume": 58061.78, + "changeRate": 1.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 540, + "variety": "黄金", + "tradeDate": "2026-01-28 11:22:58", + "openPrice": 447.84, + "closePrice": 448, + "highPrice": 448.9, + "lowPrice": 447.56, + "volume": 81110.83, + "changeRate": 2.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28217, + "variety": "原油", + "tradeDate": "2026-01-28 00:36:22", + "openPrice": 83.16, + "closePrice": 83.36, + "highPrice": 83.77, + "lowPrice": 82.55, + "volume": 33761.65, + "changeRate": -1.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27575, + "variety": "白银", + "tradeDate": "2026-01-28 00:36:19", + "openPrice": 5797.04, + "closePrice": 5796.12, + "highPrice": 5798.82, + "lowPrice": 5794.64, + "volume": 16450, + "changeRate": -0.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26933, + "variety": "黄金", + "tradeDate": "2026-01-28 00:36:17", + "openPrice": 466.96, + "closePrice": 466.78, + "highPrice": 467.37, + "lowPrice": 466.32, + "volume": 93240.36, + "changeRate": -1.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26291, + "variety": "原油", + "tradeDate": "2026-01-28 00:30:03", + "openPrice": 82.09, + "closePrice": 81.62, + "highPrice": 82.9, + "lowPrice": 81.15, + "volume": 35506.98, + "changeRate": -2.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25649, + "variety": "白银", + "tradeDate": "2026-01-28 00:30:01", + "openPrice": 5707.96, + "closePrice": 5708.81, + "highPrice": 5710.3, + "lowPrice": 5706.01, + "volume": 108869.1, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25007, + "variety": "黄金", + "tradeDate": "2026-01-28 00:29:59", + "openPrice": 456.64, + "closePrice": 456.48, + "highPrice": 456.93, + "lowPrice": 456.4, + "volume": 21943.46, + "changeRate": 1.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24365, + "variety": "原油", + "tradeDate": "2026-01-28 00:29:44", + "openPrice": 84.01, + "closePrice": 84.98, + "highPrice": 85.24, + "lowPrice": 82.79, + "volume": 74521.21, + "changeRate": 1.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23723, + "variety": "白银", + "tradeDate": "2026-01-28 00:29:42", + "openPrice": 5903.89, + "closePrice": 5903.48, + "highPrice": 5905.35, + "lowPrice": 5901.85, + "volume": 18491.69, + "changeRate": 2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23081, + "variety": "黄金", + "tradeDate": "2026-01-28 00:29:40", + "openPrice": 458.25, + "closePrice": 458.95, + "highPrice": 460.43, + "lowPrice": 457.88, + "volume": 107476.63, + "changeRate": 2.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22439, + "variety": "原油", + "tradeDate": "2026-01-28 00:28:14", + "openPrice": 85.57, + "closePrice": 85.26, + "highPrice": 86.58, + "lowPrice": 84.79, + "volume": 64094.09, + "changeRate": 0.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20513, + "variety": "原油", + "tradeDate": "2026-01-28 00:28:13", + "openPrice": 83.63, + "closePrice": 84.28, + "highPrice": 84.28, + "lowPrice": 83.47, + "volume": 87006.86, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21797, + "variety": "白银", + "tradeDate": "2026-01-28 00:28:12", + "openPrice": 5902.04, + "closePrice": 5901.16, + "highPrice": 5902.75, + "lowPrice": 5900.85, + "volume": 59350.69, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19871, + "variety": "白银", + "tradeDate": "2026-01-28 00:28:10", + "openPrice": 5681.19, + "closePrice": 5681.33, + "highPrice": 5681.36, + "lowPrice": 5679.72, + "volume": 63513.67, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21155, + "variety": "黄金", + "tradeDate": "2026-01-28 00:28:10", + "openPrice": 459.5, + "closePrice": 460.07, + "highPrice": 461.72, + "lowPrice": 458.35, + "volume": 99485.3, + "changeRate": -1.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19229, + "variety": "黄金", + "tradeDate": "2026-01-28 00:28:08", + "openPrice": 464.6, + "closePrice": 464.66, + "highPrice": 465.76, + "lowPrice": 463.26, + "volume": 67547.6, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18587, + "variety": "原油", + "tradeDate": "2026-01-28 00:27:55", + "openPrice": 83.85, + "closePrice": 83.19, + "highPrice": 84.1, + "lowPrice": 82.03, + "volume": 49058.28, + "changeRate": -2.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16661, + "variety": "原油", + "tradeDate": "2026-01-28 00:27:53", + "openPrice": 84.45, + "closePrice": 84.12, + "highPrice": 85.26, + "lowPrice": 82.24, + "volume": 38822.14, + "changeRate": 2.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17945, + "variety": "白银", + "tradeDate": "2026-01-28 00:27:53", + "openPrice": 5924.97, + "closePrice": 5924.41, + "highPrice": 5925.49, + "lowPrice": 5922.6, + "volume": 47200.84, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16019, + "variety": "白银", + "tradeDate": "2026-01-28 00:27:51", + "openPrice": 5786.33, + "closePrice": 5785.62, + "highPrice": 5788.16, + "lowPrice": 5785.29, + "volume": 97309.1, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17303, + "variety": "黄金", + "tradeDate": "2026-01-28 00:27:51", + "openPrice": 465.05, + "closePrice": 464.9, + "highPrice": 465.17, + "lowPrice": 462.96, + "volume": 14735.07, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15377, + "variety": "黄金", + "tradeDate": "2026-01-28 00:27:49", + "openPrice": 447.81, + "closePrice": 448.51, + "highPrice": 448.53, + "lowPrice": 447.01, + "volume": 85602.1, + "changeRate": -1.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14734, + "variety": "原油", + "tradeDate": "2026-01-27 23:01:40", + "openPrice": 81.5, + "closePrice": 80.64, + "highPrice": 81.67, + "lowPrice": 79.55, + "volume": 27551.89, + "changeRate": 2.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14091, + "variety": "白银", + "tradeDate": "2026-01-27 23:01:38", + "openPrice": 5953.9, + "closePrice": 5953.51, + "highPrice": 5954.65, + "lowPrice": 5952.03, + "volume": 39783.15, + "changeRate": -1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13448, + "variety": "黄金", + "tradeDate": "2026-01-27 23:01:36", + "openPrice": 462.19, + "closePrice": 462.51, + "highPrice": 463.08, + "lowPrice": 460.95, + "volume": 98189.62, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12805, + "variety": "原油", + "tradeDate": "2026-01-27 22:54:39", + "openPrice": 84.18, + "closePrice": 85.03, + "highPrice": 86.73, + "lowPrice": 82.97, + "volume": 40926.24, + "changeRate": 2.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12162, + "variety": "白银", + "tradeDate": "2026-01-27 22:54:36", + "openPrice": 5918.01, + "closePrice": 5917.38, + "highPrice": 5918.39, + "lowPrice": 5915.47, + "volume": 76270.32, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11519, + "variety": "黄金", + "tradeDate": "2026-01-27 22:54:34", + "openPrice": 464.98, + "closePrice": 464.23, + "highPrice": 465.72, + "lowPrice": 463.87, + "volume": 63410.5, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10876, + "variety": "原油", + "tradeDate": "2026-01-27 22:54:05", + "openPrice": 81.51, + "closePrice": 80.84, + "highPrice": 81.86, + "lowPrice": 80.36, + "volume": 51579.44, + "changeRate": 1.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10233, + "variety": "白银", + "tradeDate": "2026-01-27 22:54:03", + "openPrice": 5956.9, + "closePrice": 5957.16, + "highPrice": 5957.35, + "lowPrice": 5955.59, + "volume": 63331.65, + "changeRate": 0.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9590, + "variety": "黄金", + "tradeDate": "2026-01-27 22:54:00", + "openPrice": 464.77, + "closePrice": 465.16, + "highPrice": 466.04, + "lowPrice": 464.64, + "volume": 85389.83, + "changeRate": 2.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8947, + "variety": "原油", + "tradeDate": "2026-01-27 22:44:28", + "openPrice": 77.32, + "closePrice": 78, + "highPrice": 79.57, + "lowPrice": 75.48, + "volume": 78026.69, + "changeRate": 0.2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8732, + "variety": "白银", + "tradeDate": "2026-01-27 22:44:25", + "openPrice": 5721.06, + "closePrice": 5721.34, + "highPrice": 5721.76, + "lowPrice": 5719.24, + "volume": 32066.8, + "changeRate": -0.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8517, + "variety": "黄金", + "tradeDate": "2026-01-27 22:44:23", + "openPrice": 450.07, + "closePrice": 450.87, + "highPrice": 451.89, + "lowPrice": 448.4, + "volume": 50767.22, + "changeRate": 0.45, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8302, + "variety": "原油", + "tradeDate": "2026-01-27 21:55:34", + "openPrice": 76.88, + "closePrice": 77.39, + "highPrice": 78.4, + "lowPrice": 75.75, + "volume": 11916.54, + "changeRate": 2.13, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8087, + "variety": "白银", + "tradeDate": "2026-01-27 21:55:32", + "openPrice": 5926.39, + "closePrice": 5927.33, + "highPrice": 5928.95, + "lowPrice": 5925.6, + "volume": 46170.73, + "changeRate": -1.46, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7872, + "variety": "黄金", + "tradeDate": "2026-01-27 21:55:29", + "openPrice": 456.09, + "closePrice": 456.41, + "highPrice": 458.05, + "lowPrice": 455.97, + "volume": 109086.55, + "changeRate": -0.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7657, + "variety": "原油", + "tradeDate": "2026-01-27 21:07:31", + "openPrice": 74.8, + "closePrice": 75.06, + "highPrice": 76.94, + "lowPrice": 74.04, + "volume": 101256.49, + "changeRate": -1.75, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7442, + "variety": "白银", + "tradeDate": "2026-01-27 21:07:28", + "openPrice": 5847.56, + "closePrice": 5846.9, + "highPrice": 5847.84, + "lowPrice": 5845.21, + "volume": 59369.7, + "changeRate": -1.02, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7227, + "variety": "黄金", + "tradeDate": "2026-01-27 21:07:26", + "openPrice": 452.1, + "closePrice": 452.29, + "highPrice": 453.21, + "lowPrice": 450.94, + "volume": 107016.28, + "changeRate": -2.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7012, + "variety": "原油", + "tradeDate": "2026-01-27 21:01:12", + "openPrice": 78.34, + "closePrice": 77.39, + "highPrice": 79.73, + "lowPrice": 76.15, + "volume": 63975.1, + "changeRate": -1.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6797, + "variety": "白银", + "tradeDate": "2026-01-27 21:01:10", + "openPrice": 5702.2, + "closePrice": 5702.91, + "highPrice": 5703.95, + "lowPrice": 5702.04, + "volume": 18638.13, + "changeRate": -2.34, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6582, + "variety": "黄金", + "tradeDate": "2026-01-27 21:01:08", + "openPrice": 444.29, + "closePrice": 443.38, + "highPrice": 445.21, + "lowPrice": 442.01, + "volume": 74439.66, + "changeRate": 1.93, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6367, + "variety": "原油", + "tradeDate": "2026-01-27 21:00:34", + "openPrice": 77.38, + "closePrice": 76.81, + "highPrice": 78.72, + "lowPrice": 75.26, + "volume": 94178.74, + "changeRate": 0.61, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6152, + "variety": "白银", + "tradeDate": "2026-01-27 21:00:32", + "openPrice": 5755.03, + "closePrice": 5755.56, + "highPrice": 5756.81, + "lowPrice": 5753.05, + "volume": 45044.28, + "changeRate": -2.15, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5937, + "variety": "黄金", + "tradeDate": "2026-01-27 21:00:29", + "openPrice": 442.49, + "closePrice": 442.4, + "highPrice": 443.2, + "lowPrice": 442.28, + "volume": 66486.16, + "changeRate": -2.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5722, + "variety": "原油", + "tradeDate": "2026-01-27 20:58:41", + "openPrice": 78.54, + "closePrice": 78.59, + "highPrice": 79.81, + "lowPrice": 76.96, + "volume": 105528.88, + "changeRate": -2.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5507, + "variety": "白银", + "tradeDate": "2026-01-27 20:58:39", + "openPrice": 5845.39, + "closePrice": 5844.96, + "highPrice": 5846.82, + "lowPrice": 5843.58, + "volume": 73698.29, + "changeRate": -1.85, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5292, + "variety": "黄金", + "tradeDate": "2026-01-27 20:58:36", + "openPrice": 446.45, + "closePrice": 445.97, + "highPrice": 447.14, + "lowPrice": 445.79, + "volume": 23931.44, + "changeRate": 0.62, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5077, + "variety": "原油", + "tradeDate": "2026-01-27 20:45:17", + "openPrice": 79.12, + "closePrice": 78.81, + "highPrice": 80.68, + "lowPrice": 78.81, + "volume": 92376.19, + "changeRate": -2.98, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4862, + "variety": "白银", + "tradeDate": "2026-01-27 20:45:15", + "openPrice": 5734.95, + "closePrice": 5735.83, + "highPrice": 5736.04, + "lowPrice": 5733.94, + "volume": 35876.43, + "changeRate": -1.65, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4647, + "variety": "黄金", + "tradeDate": "2026-01-27 20:45:13", + "openPrice": 460.42, + "closePrice": 459.45, + "highPrice": 461.15, + "lowPrice": 459.28, + "volume": 107677.74, + "changeRate": 1.2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4432, + "variety": "原油", + "tradeDate": "2026-01-27 20:44:43", + "openPrice": 77.28, + "closePrice": 77.36, + "highPrice": 77.62, + "lowPrice": 77.21, + "volume": 32817.73, + "changeRate": -1.42, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4217, + "variety": "白银", + "tradeDate": "2026-01-27 20:44:41", + "openPrice": 5669.46, + "closePrice": 5669.02, + "highPrice": 5669.53, + "lowPrice": 5669.01, + "volume": 10233.39, + "changeRate": -1.28, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4002, + "variety": "黄金", + "tradeDate": "2026-01-27 20:44:38", + "openPrice": 457.38, + "closePrice": 457.26, + "highPrice": 458.32, + "lowPrice": 455.74, + "volume": 13776.24, + "changeRate": -0.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3787, + "variety": "原油", + "tradeDate": "2026-01-27 20:18:32", + "openPrice": 73.76, + "closePrice": 74.34, + "highPrice": 75.75, + "lowPrice": 71.99, + "volume": 26736.47, + "changeRate": -2.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3572, + "variety": "白银", + "tradeDate": "2026-01-27 20:18:30", + "openPrice": 5784.69, + "closePrice": 5785.13, + "highPrice": 5787.05, + "lowPrice": 5783.33, + "volume": 33939.61, + "changeRate": -0.89, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3357, + "variety": "黄金", + "tradeDate": "2026-01-27 20:18:27", + "openPrice": 442.46, + "closePrice": 443.43, + "highPrice": 444.12, + "lowPrice": 441.28, + "volume": 45900.71, + "changeRate": -0.09, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3142, + "variety": "原油", + "tradeDate": "2026-01-27 20:09:57", + "openPrice": 78.14, + "closePrice": 78.89, + "highPrice": 80.16, + "lowPrice": 78.13, + "volume": 92911.08, + "changeRate": 0.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2927, + "variety": "白银", + "tradeDate": "2026-01-27 20:09:55", + "openPrice": 5709.67, + "closePrice": 5709.25, + "highPrice": 5711.59, + "lowPrice": 5707.49, + "volume": 29855.7, + "changeRate": -1.1, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2712, + "variety": "黄金", + "tradeDate": "2026-01-27 20:09:53", + "openPrice": 455.03, + "closePrice": 455.99, + "highPrice": 456.35, + "lowPrice": 453.5, + "volume": 82096.62, + "changeRate": 2.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2497, + "variety": "原油", + "tradeDate": "2026-01-27 20:02:20", + "openPrice": 77.91, + "closePrice": 78.2, + "highPrice": 80.2, + "lowPrice": 77.32, + "volume": 54719.12, + "changeRate": 1.47, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2282, + "variety": "白银", + "tradeDate": "2026-01-27 20:02:18", + "openPrice": 5770.87, + "closePrice": 5770.56, + "highPrice": 5772.72, + "lowPrice": 5769.19, + "volume": 108811.24, + "changeRate": 0.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2067, + "variety": "黄金", + "tradeDate": "2026-01-27 20:02:15", + "openPrice": 446.18, + "closePrice": 445.65, + "highPrice": 447.73, + "lowPrice": 444.09, + "volume": 107687.39, + "changeRate": -1.01, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1397, + "variety": "原油", + "tradeDate": "2026-01-27 11:23:02", + "openPrice": 81.83, + "closePrice": 82.07, + "highPrice": 82.55, + "lowPrice": 80.54, + "volume": 80963.3, + "changeRate": -1.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 968, + "variety": "白银", + "tradeDate": "2026-01-27 11:23:00", + "openPrice": 5944.22, + "closePrice": 5944.95, + "highPrice": 5946.55, + "lowPrice": 5942.82, + "volume": 21838.77, + "changeRate": -2.3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 539, + "variety": "黄金", + "tradeDate": "2026-01-27 11:22:58", + "openPrice": 454.17, + "closePrice": 453.37, + "highPrice": 454.81, + "lowPrice": 451.9, + "volume": 25073.3, + "changeRate": -0.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28216, + "variety": "原油", + "tradeDate": "2026-01-27 00:36:22", + "openPrice": 80.01, + "closePrice": 80.43, + "highPrice": 81.75, + "lowPrice": 78.16, + "volume": 46088.8, + "changeRate": -0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27574, + "variety": "白银", + "tradeDate": "2026-01-27 00:36:19", + "openPrice": 5729.17, + "closePrice": 5729.36, + "highPrice": 5730.66, + "lowPrice": 5727.85, + "volume": 70905.05, + "changeRate": 1.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26932, + "variety": "黄金", + "tradeDate": "2026-01-27 00:36:17", + "openPrice": 453.63, + "closePrice": 453.67, + "highPrice": 455.3, + "lowPrice": 451.8, + "volume": 41269.81, + "changeRate": 1.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26290, + "variety": "原油", + "tradeDate": "2026-01-27 00:30:03", + "openPrice": 84.82, + "closePrice": 84.74, + "highPrice": 84.88, + "lowPrice": 83.21, + "volume": 91442.58, + "changeRate": -2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25648, + "variety": "白银", + "tradeDate": "2026-01-27 00:30:01", + "openPrice": 5721, + "closePrice": 5720.47, + "highPrice": 5721.73, + "lowPrice": 5719.5, + "volume": 46540.39, + "changeRate": 2.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25006, + "variety": "黄金", + "tradeDate": "2026-01-27 00:29:59", + "openPrice": 459.58, + "closePrice": 460.09, + "highPrice": 460.2, + "lowPrice": 459, + "volume": 56181.51, + "changeRate": 0.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24364, + "variety": "原油", + "tradeDate": "2026-01-27 00:29:44", + "openPrice": 84.62, + "closePrice": 83.96, + "highPrice": 85.87, + "lowPrice": 81.99, + "volume": 70277.77, + "changeRate": 0.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23722, + "variety": "白银", + "tradeDate": "2026-01-27 00:29:42", + "openPrice": 5837.54, + "closePrice": 5837.29, + "highPrice": 5839.48, + "lowPrice": 5836.89, + "volume": 50120.45, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23080, + "variety": "黄金", + "tradeDate": "2026-01-27 00:29:40", + "openPrice": 466, + "closePrice": 466.45, + "highPrice": 466.92, + "lowPrice": 464.11, + "volume": 90825.38, + "changeRate": -2.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22438, + "variety": "原油", + "tradeDate": "2026-01-27 00:28:14", + "openPrice": 80.86, + "closePrice": 81.7, + "highPrice": 82.69, + "lowPrice": 80.7, + "volume": 38800.37, + "changeRate": 0.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20512, + "variety": "原油", + "tradeDate": "2026-01-27 00:28:13", + "openPrice": 83.67, + "closePrice": 83.81, + "highPrice": 84.85, + "lowPrice": 82.18, + "volume": 23383.65, + "changeRate": 0.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21796, + "variety": "白银", + "tradeDate": "2026-01-27 00:28:12", + "openPrice": 5670.11, + "closePrice": 5669.65, + "highPrice": 5670.62, + "lowPrice": 5669.36, + "volume": 25690.16, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19870, + "variety": "白银", + "tradeDate": "2026-01-27 00:28:10", + "openPrice": 5852.04, + "closePrice": 5851.71, + "highPrice": 5852.45, + "lowPrice": 5849.93, + "volume": 34376.67, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21154, + "variety": "黄金", + "tradeDate": "2026-01-27 00:28:10", + "openPrice": 464.69, + "closePrice": 464.05, + "highPrice": 464.9, + "lowPrice": 462.2, + "volume": 42411.98, + "changeRate": -0.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19228, + "variety": "黄金", + "tradeDate": "2026-01-27 00:28:08", + "openPrice": 459.97, + "closePrice": 459.5, + "highPrice": 459.99, + "lowPrice": 457.8, + "volume": 17685.72, + "changeRate": 2.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18586, + "variety": "原油", + "tradeDate": "2026-01-27 00:27:55", + "openPrice": 82.23, + "closePrice": 81.5, + "highPrice": 83.68, + "lowPrice": 80.08, + "volume": 74691.31, + "changeRate": -2.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16660, + "variety": "原油", + "tradeDate": "2026-01-27 00:27:53", + "openPrice": 85.88, + "closePrice": 84.98, + "highPrice": 87.15, + "lowPrice": 83.62, + "volume": 71453.82, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17944, + "variety": "白银", + "tradeDate": "2026-01-27 00:27:53", + "openPrice": 5954.14, + "closePrice": 5953.93, + "highPrice": 5955.1, + "lowPrice": 5952.36, + "volume": 33643.78, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16018, + "variety": "白银", + "tradeDate": "2026-01-27 00:27:51", + "openPrice": 5760.05, + "closePrice": 5760.89, + "highPrice": 5761.15, + "lowPrice": 5758.38, + "volume": 103011.83, + "changeRate": 2.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17302, + "variety": "黄金", + "tradeDate": "2026-01-27 00:27:51", + "openPrice": 460.31, + "closePrice": 460.48, + "highPrice": 461.81, + "lowPrice": 459.65, + "volume": 108798.28, + "changeRate": 0.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15376, + "variety": "黄金", + "tradeDate": "2026-01-27 00:27:49", + "openPrice": 467.72, + "closePrice": 466.73, + "highPrice": 468.72, + "lowPrice": 465.42, + "volume": 61788.84, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14733, + "variety": "原油", + "tradeDate": "2026-01-26 23:01:40", + "openPrice": 83.55, + "closePrice": 83.33, + "highPrice": 85.24, + "lowPrice": 82.82, + "volume": 87108.55, + "changeRate": -1.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14090, + "variety": "白银", + "tradeDate": "2026-01-26 23:01:38", + "openPrice": 5806.22, + "closePrice": 5805.42, + "highPrice": 5806.56, + "lowPrice": 5804.81, + "volume": 60570.77, + "changeRate": -0.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13447, + "variety": "黄金", + "tradeDate": "2026-01-26 23:01:36", + "openPrice": 456.46, + "closePrice": 456.39, + "highPrice": 457.85, + "lowPrice": 456.26, + "volume": 89205, + "changeRate": -0.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12804, + "variety": "原油", + "tradeDate": "2026-01-26 22:54:39", + "openPrice": 83.11, + "closePrice": 83.91, + "highPrice": 85.52, + "lowPrice": 81.66, + "volume": 45271.42, + "changeRate": 1.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12161, + "variety": "白银", + "tradeDate": "2026-01-26 22:54:36", + "openPrice": 5763.01, + "closePrice": 5763.86, + "highPrice": 5764.1, + "lowPrice": 5761.19, + "volume": 14910.93, + "changeRate": -2.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11518, + "variety": "黄金", + "tradeDate": "2026-01-26 22:54:34", + "openPrice": 467.44, + "closePrice": 466.9, + "highPrice": 469.09, + "lowPrice": 465.95, + "volume": 100560.3, + "changeRate": 1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10875, + "variety": "原油", + "tradeDate": "2026-01-26 22:54:05", + "openPrice": 83.38, + "closePrice": 83.56, + "highPrice": 83.95, + "lowPrice": 81.73, + "volume": 104893.77, + "changeRate": 2.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10232, + "variety": "白银", + "tradeDate": "2026-01-26 22:54:03", + "openPrice": 5837.96, + "closePrice": 5837.22, + "highPrice": 5838.77, + "lowPrice": 5836.61, + "volume": 63822.4, + "changeRate": -2.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9589, + "variety": "黄金", + "tradeDate": "2026-01-26 22:54:00", + "openPrice": 455.32, + "closePrice": 454.43, + "highPrice": 456.87, + "lowPrice": 453.26, + "volume": 10172.24, + "changeRate": -2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8946, + "variety": "原油", + "tradeDate": "2026-01-26 22:44:28", + "openPrice": 78.15, + "closePrice": 77.19, + "highPrice": 79.22, + "lowPrice": 76.11, + "volume": 69788.71, + "changeRate": 0.11, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8731, + "variety": "白银", + "tradeDate": "2026-01-26 22:44:25", + "openPrice": 5899.02, + "closePrice": 5899.03, + "highPrice": 5899.56, + "lowPrice": 5898.52, + "volume": 30709.05, + "changeRate": 0.42, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8516, + "variety": "黄金", + "tradeDate": "2026-01-26 22:44:23", + "openPrice": 446.61, + "closePrice": 446.55, + "highPrice": 446.65, + "lowPrice": 446.28, + "volume": 108375.04, + "changeRate": 2.2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8301, + "variety": "原油", + "tradeDate": "2026-01-26 21:55:34", + "openPrice": 75.19, + "closePrice": 75.23, + "highPrice": 76.83, + "lowPrice": 73.2, + "volume": 16087.83, + "changeRate": -1.73, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8086, + "variety": "白银", + "tradeDate": "2026-01-26 21:55:32", + "openPrice": 5745.27, + "closePrice": 5745.95, + "highPrice": 5746.5, + "lowPrice": 5743.38, + "volume": 43779.56, + "changeRate": 0.93, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7871, + "variety": "黄金", + "tradeDate": "2026-01-26 21:55:29", + "openPrice": 459.97, + "closePrice": 459.66, + "highPrice": 460.94, + "lowPrice": 458.82, + "volume": 51982.38, + "changeRate": -0.07, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7656, + "variety": "原油", + "tradeDate": "2026-01-26 21:07:31", + "openPrice": 76.29, + "closePrice": 75.8, + "highPrice": 77.6, + "lowPrice": 74.74, + "volume": 23815.86, + "changeRate": -2.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7441, + "variety": "白银", + "tradeDate": "2026-01-26 21:07:28", + "openPrice": 5756.68, + "closePrice": 5756.79, + "highPrice": 5757.09, + "lowPrice": 5756.28, + "volume": 11595.89, + "changeRate": -0.3, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7226, + "variety": "黄金", + "tradeDate": "2026-01-26 21:07:26", + "openPrice": 442.85, + "closePrice": 443.67, + "highPrice": 444.7, + "lowPrice": 442.33, + "volume": 35364.66, + "changeRate": 0.96, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7011, + "variety": "原油", + "tradeDate": "2026-01-26 21:01:12", + "openPrice": 74.91, + "closePrice": 75.75, + "highPrice": 77.4, + "lowPrice": 74.88, + "volume": 107195.99, + "changeRate": 1.99, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6796, + "variety": "白银", + "tradeDate": "2026-01-26 21:01:10", + "openPrice": 5675.26, + "closePrice": 5676.15, + "highPrice": 5676.87, + "lowPrice": 5673.72, + "volume": 38267.87, + "changeRate": 1.42, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6581, + "variety": "黄金", + "tradeDate": "2026-01-26 21:01:08", + "openPrice": 460.46, + "closePrice": 459.5, + "highPrice": 461.53, + "lowPrice": 459.23, + "volume": 94188.66, + "changeRate": 2.78, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6366, + "variety": "原油", + "tradeDate": "2026-01-26 21:00:34", + "openPrice": 75.68, + "closePrice": 75.06, + "highPrice": 76.06, + "lowPrice": 74.93, + "volume": 33382.15, + "changeRate": -0.53, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6151, + "variety": "白银", + "tradeDate": "2026-01-26 21:00:32", + "openPrice": 5730.78, + "closePrice": 5730.15, + "highPrice": 5732.46, + "lowPrice": 5729.99, + "volume": 46046.5, + "changeRate": 2.85, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5936, + "variety": "黄金", + "tradeDate": "2026-01-26 21:00:29", + "openPrice": 459.1, + "closePrice": 458.59, + "highPrice": 460.71, + "lowPrice": 456.8, + "volume": 97381.46, + "changeRate": -1.89, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5721, + "variety": "原油", + "tradeDate": "2026-01-26 20:58:41", + "openPrice": 76.26, + "closePrice": 75.69, + "highPrice": 78.13, + "lowPrice": 73.82, + "volume": 58120.17, + "changeRate": 0.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5506, + "variety": "白银", + "tradeDate": "2026-01-26 20:58:39", + "openPrice": 5881.91, + "closePrice": 5881.67, + "highPrice": 5883.71, + "lowPrice": 5881.2, + "volume": 70639.87, + "changeRate": -0.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5291, + "variety": "黄金", + "tradeDate": "2026-01-26 20:58:36", + "openPrice": 456.76, + "closePrice": 457.67, + "highPrice": 457.88, + "lowPrice": 455.02, + "volume": 38827.66, + "changeRate": -2.35, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5076, + "variety": "原油", + "tradeDate": "2026-01-26 20:45:17", + "openPrice": 77.76, + "closePrice": 78.28, + "highPrice": 78.47, + "lowPrice": 75.9, + "volume": 49610.83, + "changeRate": 2.86, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4861, + "variety": "白银", + "tradeDate": "2026-01-26 20:45:15", + "openPrice": 5945.66, + "closePrice": 5945.48, + "highPrice": 5947.45, + "lowPrice": 5945.05, + "volume": 68029.75, + "changeRate": 0.33, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4646, + "variety": "黄金", + "tradeDate": "2026-01-26 20:45:13", + "openPrice": 453.12, + "closePrice": 454.06, + "highPrice": 455.81, + "lowPrice": 452.27, + "volume": 109489.56, + "changeRate": -2.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4431, + "variety": "原油", + "tradeDate": "2026-01-26 20:44:43", + "openPrice": 78.73, + "closePrice": 78.86, + "highPrice": 79.79, + "lowPrice": 78.72, + "volume": 26048.23, + "changeRate": 1.8, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4216, + "variety": "白银", + "tradeDate": "2026-01-26 20:44:41", + "openPrice": 5686.61, + "closePrice": 5686.62, + "highPrice": 5688.23, + "lowPrice": 5684.96, + "volume": 89018.88, + "changeRate": -2.28, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4001, + "variety": "黄金", + "tradeDate": "2026-01-26 20:44:38", + "openPrice": 444.62, + "closePrice": 443.64, + "highPrice": 445.63, + "lowPrice": 442.72, + "volume": 74932.6, + "changeRate": -0.74, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3786, + "variety": "原油", + "tradeDate": "2026-01-26 20:18:32", + "openPrice": 75.6, + "closePrice": 74.96, + "highPrice": 76.43, + "lowPrice": 74.52, + "volume": 34229.26, + "changeRate": -1.81, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3571, + "variety": "白银", + "tradeDate": "2026-01-26 20:18:30", + "openPrice": 5788.95, + "closePrice": 5789.53, + "highPrice": 5789.63, + "lowPrice": 5787.59, + "volume": 69105.9, + "changeRate": -2.94, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3356, + "variety": "黄金", + "tradeDate": "2026-01-26 20:18:27", + "openPrice": 446.85, + "closePrice": 447.41, + "highPrice": 448.46, + "lowPrice": 445.28, + "volume": 29985.86, + "changeRate": -1.5, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3141, + "variety": "原油", + "tradeDate": "2026-01-26 20:09:57", + "openPrice": 78.12, + "closePrice": 78.29, + "highPrice": 79.13, + "lowPrice": 76.36, + "volume": 38391.41, + "changeRate": -1.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2926, + "variety": "白银", + "tradeDate": "2026-01-26 20:09:55", + "openPrice": 5919.53, + "closePrice": 5919.96, + "highPrice": 5920.78, + "lowPrice": 5918.91, + "volume": 58397.15, + "changeRate": -2.27, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2711, + "variety": "黄金", + "tradeDate": "2026-01-26 20:09:53", + "openPrice": 459.84, + "closePrice": 459.06, + "highPrice": 461.16, + "lowPrice": 458.88, + "volume": 95190.21, + "changeRate": 2.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2496, + "variety": "原油", + "tradeDate": "2026-01-26 20:02:20", + "openPrice": 77.55, + "closePrice": 77.72, + "highPrice": 79.59, + "lowPrice": 77.05, + "volume": 43005.72, + "changeRate": -0.53, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2281, + "variety": "白银", + "tradeDate": "2026-01-26 20:02:18", + "openPrice": 5678.66, + "closePrice": 5677.71, + "highPrice": 5679.94, + "lowPrice": 5676.57, + "volume": 76525.9, + "changeRate": 1.91, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2066, + "variety": "黄金", + "tradeDate": "2026-01-26 20:02:15", + "openPrice": 453.11, + "closePrice": 453.96, + "highPrice": 455.91, + "lowPrice": 452.65, + "volume": 75737.63, + "changeRate": -0.14, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1396, + "variety": "原油", + "tradeDate": "2026-01-26 11:23:02", + "openPrice": 80.49, + "closePrice": 80.73, + "highPrice": 81.33, + "lowPrice": 78.51, + "volume": 25358.13, + "changeRate": -1.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 967, + "variety": "白银", + "tradeDate": "2026-01-26 11:23:00", + "openPrice": 5911.25, + "closePrice": 5910.68, + "highPrice": 5912.2, + "lowPrice": 5909.07, + "volume": 55832.77, + "changeRate": 2.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 538, + "variety": "黄金", + "tradeDate": "2026-01-26 11:22:58", + "openPrice": 461.74, + "closePrice": 461.92, + "highPrice": 463.19, + "lowPrice": 460.97, + "volume": 44772.34, + "changeRate": -0.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28215, + "variety": "原油", + "tradeDate": "2026-01-26 00:36:22", + "openPrice": 81.72, + "closePrice": 82.24, + "highPrice": 83.6, + "lowPrice": 81.53, + "volume": 24942.97, + "changeRate": -2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27573, + "variety": "白银", + "tradeDate": "2026-01-26 00:36:19", + "openPrice": 5905.55, + "closePrice": 5904.68, + "highPrice": 5906.74, + "lowPrice": 5904.67, + "volume": 45079.71, + "changeRate": 1.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26931, + "variety": "黄金", + "tradeDate": "2026-01-26 00:36:17", + "openPrice": 456.42, + "closePrice": 456.84, + "highPrice": 458.07, + "lowPrice": 455.44, + "volume": 101623.98, + "changeRate": 0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26289, + "variety": "原油", + "tradeDate": "2026-01-26 00:30:03", + "openPrice": 83.71, + "closePrice": 84.16, + "highPrice": 84.75, + "lowPrice": 81.75, + "volume": 42775.49, + "changeRate": -2.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25647, + "variety": "白银", + "tradeDate": "2026-01-26 00:30:01", + "openPrice": 5705.55, + "closePrice": 5705.82, + "highPrice": 5707.36, + "lowPrice": 5704.27, + "volume": 32379.11, + "changeRate": -0.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25005, + "variety": "黄金", + "tradeDate": "2026-01-26 00:29:59", + "openPrice": 455.64, + "closePrice": 455.55, + "highPrice": 457.54, + "lowPrice": 454.98, + "volume": 91557.14, + "changeRate": -0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24363, + "variety": "原油", + "tradeDate": "2026-01-26 00:29:44", + "openPrice": 83.51, + "closePrice": 83.61, + "highPrice": 84.58, + "lowPrice": 82.35, + "volume": 98244.88, + "changeRate": -1.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23721, + "variety": "白银", + "tradeDate": "2026-01-26 00:29:42", + "openPrice": 5798.04, + "closePrice": 5798.41, + "highPrice": 5799.53, + "lowPrice": 5797.03, + "volume": 73100.72, + "changeRate": -0.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23079, + "variety": "黄金", + "tradeDate": "2026-01-26 00:29:40", + "openPrice": 455.46, + "closePrice": 455.37, + "highPrice": 455.66, + "lowPrice": 455.09, + "volume": 46626.68, + "changeRate": 1.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22437, + "variety": "原油", + "tradeDate": "2026-01-26 00:28:14", + "openPrice": 84.57, + "closePrice": 84.79, + "highPrice": 85.86, + "lowPrice": 83.07, + "volume": 68779.79, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20511, + "variety": "原油", + "tradeDate": "2026-01-26 00:28:13", + "openPrice": 84.28, + "closePrice": 84.23, + "highPrice": 84.8, + "lowPrice": 82.9, + "volume": 50980.71, + "changeRate": -1.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21795, + "variety": "白银", + "tradeDate": "2026-01-26 00:28:12", + "openPrice": 5785.17, + "closePrice": 5784.39, + "highPrice": 5785.58, + "lowPrice": 5782.55, + "volume": 61461.39, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19869, + "variety": "白银", + "tradeDate": "2026-01-26 00:28:10", + "openPrice": 5768.28, + "closePrice": 5768.38, + "highPrice": 5768.39, + "lowPrice": 5766.3, + "volume": 100286.58, + "changeRate": -2.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21153, + "variety": "黄金", + "tradeDate": "2026-01-26 00:28:10", + "openPrice": 460.25, + "closePrice": 459.32, + "highPrice": 461.26, + "lowPrice": 458.36, + "volume": 99273, + "changeRate": -1.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19227, + "variety": "黄金", + "tradeDate": "2026-01-26 00:28:08", + "openPrice": 461.44, + "closePrice": 462.23, + "highPrice": 462.9, + "lowPrice": 460.94, + "volume": 46659.36, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18585, + "variety": "原油", + "tradeDate": "2026-01-26 00:27:55", + "openPrice": 80.59, + "closePrice": 81.02, + "highPrice": 81.04, + "lowPrice": 78.69, + "volume": 19346.39, + "changeRate": -2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16659, + "variety": "原油", + "tradeDate": "2026-01-26 00:27:53", + "openPrice": 84.64, + "closePrice": 85.05, + "highPrice": 85.24, + "lowPrice": 83.2, + "volume": 67557.16, + "changeRate": 1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17943, + "variety": "白银", + "tradeDate": "2026-01-26 00:27:53", + "openPrice": 5736.64, + "closePrice": 5736.08, + "highPrice": 5737.52, + "lowPrice": 5734.55, + "volume": 88295.47, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16017, + "variety": "白银", + "tradeDate": "2026-01-26 00:27:51", + "openPrice": 5883.36, + "closePrice": 5882.57, + "highPrice": 5883.54, + "lowPrice": 5880.77, + "volume": 85382.41, + "changeRate": 1.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17301, + "variety": "黄金", + "tradeDate": "2026-01-26 00:27:51", + "openPrice": 457.21, + "closePrice": 456.45, + "highPrice": 458.53, + "lowPrice": 455.27, + "volume": 61638.71, + "changeRate": 2.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15375, + "variety": "黄金", + "tradeDate": "2026-01-26 00:27:49", + "openPrice": 465.94, + "closePrice": 466.73, + "highPrice": 468.11, + "lowPrice": 464.16, + "volume": 100172.49, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14732, + "variety": "原油", + "tradeDate": "2026-01-23 23:01:40", + "openPrice": 84.06, + "closePrice": 84.74, + "highPrice": 86.58, + "lowPrice": 83.78, + "volume": 60151.82, + "changeRate": -1.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14089, + "variety": "白银", + "tradeDate": "2026-01-23 23:01:38", + "openPrice": 5817.89, + "closePrice": 5818.21, + "highPrice": 5818.73, + "lowPrice": 5817.63, + "volume": 66001.43, + "changeRate": 0.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13446, + "variety": "黄金", + "tradeDate": "2026-01-23 23:01:36", + "openPrice": 454.83, + "closePrice": 454.04, + "highPrice": 456.37, + "lowPrice": 452.07, + "volume": 86500.97, + "changeRate": -1.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12803, + "variety": "原油", + "tradeDate": "2026-01-23 22:54:39", + "openPrice": 83.57, + "closePrice": 83.14, + "highPrice": 84.67, + "lowPrice": 83.05, + "volume": 84584.9, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12160, + "variety": "白银", + "tradeDate": "2026-01-23 22:54:36", + "openPrice": 5857.54, + "closePrice": 5858.48, + "highPrice": 5860.15, + "lowPrice": 5856.95, + "volume": 24434.8, + "changeRate": 2.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11517, + "variety": "黄金", + "tradeDate": "2026-01-23 22:54:34", + "openPrice": 462.45, + "closePrice": 463.35, + "highPrice": 465.12, + "lowPrice": 462.09, + "volume": 50310.23, + "changeRate": 1.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10874, + "variety": "原油", + "tradeDate": "2026-01-23 22:54:05", + "openPrice": 82.16, + "closePrice": 82.17, + "highPrice": 82.45, + "lowPrice": 80.26, + "volume": 13655.88, + "changeRate": 2.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10231, + "variety": "白银", + "tradeDate": "2026-01-23 22:54:03", + "openPrice": 5754.47, + "closePrice": 5753.87, + "highPrice": 5754.67, + "lowPrice": 5753.01, + "volume": 48154.13, + "changeRate": -1.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9588, + "variety": "黄金", + "tradeDate": "2026-01-23 22:54:00", + "openPrice": 451.22, + "closePrice": 451.36, + "highPrice": 453.19, + "lowPrice": 449.43, + "volume": 74905.62, + "changeRate": -2.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8945, + "variety": "原油", + "tradeDate": "2026-01-23 22:44:28", + "openPrice": 77.93, + "closePrice": 78.6, + "highPrice": 80.25, + "lowPrice": 76.52, + "volume": 72854.35, + "changeRate": -2.96, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8730, + "variety": "白银", + "tradeDate": "2026-01-23 22:44:25", + "openPrice": 5700.6, + "closePrice": 5700.69, + "highPrice": 5701.8, + "lowPrice": 5699.23, + "volume": 89402.12, + "changeRate": 2.9, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8515, + "variety": "黄金", + "tradeDate": "2026-01-23 22:44:23", + "openPrice": 455.45, + "closePrice": 454.91, + "highPrice": 455.92, + "lowPrice": 454.83, + "volume": 10562.43, + "changeRate": 1.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8300, + "variety": "原油", + "tradeDate": "2026-01-23 21:55:34", + "openPrice": 74.18, + "closePrice": 74.42, + "highPrice": 76.05, + "lowPrice": 73.97, + "volume": 63708.72, + "changeRate": 1.65, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8085, + "variety": "白银", + "tradeDate": "2026-01-23 21:55:32", + "openPrice": 5867.65, + "closePrice": 5868.16, + "highPrice": 5869.45, + "lowPrice": 5866.6, + "volume": 27416.5, + "changeRate": 0.32, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7870, + "variety": "黄金", + "tradeDate": "2026-01-23 21:55:29", + "openPrice": 443.68, + "closePrice": 443.29, + "highPrice": 444.16, + "lowPrice": 442.34, + "volume": 47787.48, + "changeRate": 1.53, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7655, + "variety": "原油", + "tradeDate": "2026-01-23 21:07:31", + "openPrice": 77.83, + "closePrice": 78.34, + "highPrice": 80.08, + "lowPrice": 76.3, + "volume": 105203.33, + "changeRate": 2.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7440, + "variety": "白银", + "tradeDate": "2026-01-23 21:07:28", + "openPrice": 5836.34, + "closePrice": 5835.82, + "highPrice": 5837.92, + "lowPrice": 5835.58, + "volume": 37014.98, + "changeRate": -0.82, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7225, + "variety": "黄金", + "tradeDate": "2026-01-23 21:07:26", + "openPrice": 459.43, + "closePrice": 459.58, + "highPrice": 460.47, + "lowPrice": 457.81, + "volume": 93515.95, + "changeRate": -2.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7010, + "variety": "原油", + "tradeDate": "2026-01-23 21:01:12", + "openPrice": 78.04, + "closePrice": 77.81, + "highPrice": 79.61, + "lowPrice": 76.84, + "volume": 15875.03, + "changeRate": -1.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6795, + "variety": "白银", + "tradeDate": "2026-01-23 21:01:10", + "openPrice": 5910.5, + "closePrice": 5909.51, + "highPrice": 5910.91, + "lowPrice": 5908.49, + "volume": 53472.1, + "changeRate": 1.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6580, + "variety": "黄金", + "tradeDate": "2026-01-23 21:01:08", + "openPrice": 452.04, + "closePrice": 451.56, + "highPrice": 452.58, + "lowPrice": 449.67, + "volume": 35513.06, + "changeRate": 1.74, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6365, + "variety": "原油", + "tradeDate": "2026-01-23 21:00:34", + "openPrice": 75.24, + "closePrice": 75.45, + "highPrice": 77.38, + "lowPrice": 74.26, + "volume": 57716.9, + "changeRate": -1.76, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6150, + "variety": "白银", + "tradeDate": "2026-01-23 21:00:32", + "openPrice": 5673.78, + "closePrice": 5673.81, + "highPrice": 5675.56, + "lowPrice": 5673.08, + "volume": 60925.74, + "changeRate": -0.81, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5935, + "variety": "黄金", + "tradeDate": "2026-01-23 21:00:29", + "openPrice": 453.37, + "closePrice": 453.16, + "highPrice": 454.21, + "lowPrice": 452.39, + "volume": 72309.41, + "changeRate": -2.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5720, + "variety": "原油", + "tradeDate": "2026-01-23 20:58:41", + "openPrice": 74.27, + "closePrice": 75.03, + "highPrice": 75.33, + "lowPrice": 73.85, + "volume": 93092.51, + "changeRate": 1.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5505, + "variety": "白银", + "tradeDate": "2026-01-23 20:58:39", + "openPrice": 5741.57, + "closePrice": 5741.24, + "highPrice": 5741.95, + "lowPrice": 5739.48, + "volume": 23842.92, + "changeRate": -0.69, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5290, + "variety": "黄金", + "tradeDate": "2026-01-23 20:58:36", + "openPrice": 459.43, + "closePrice": 459.1, + "highPrice": 460.46, + "lowPrice": 457.26, + "volume": 103404.8, + "changeRate": 2.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5075, + "variety": "原油", + "tradeDate": "2026-01-23 20:45:17", + "openPrice": 76.54, + "closePrice": 76.74, + "highPrice": 78.68, + "lowPrice": 75.12, + "volume": 70090.87, + "changeRate": -0.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4860, + "variety": "白银", + "tradeDate": "2026-01-23 20:45:15", + "openPrice": 5935.02, + "closePrice": 5934.64, + "highPrice": 5936.07, + "lowPrice": 5933.77, + "volume": 81793.99, + "changeRate": -2.68, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4645, + "variety": "黄金", + "tradeDate": "2026-01-23 20:45:13", + "openPrice": 453.03, + "closePrice": 453.41, + "highPrice": 454.19, + "lowPrice": 452.4, + "volume": 30814.47, + "changeRate": 0.93, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4430, + "variety": "原油", + "tradeDate": "2026-01-23 20:44:43", + "openPrice": 75.03, + "closePrice": 75.01, + "highPrice": 76.73, + "lowPrice": 73.7, + "volume": 16345.19, + "changeRate": 1.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4215, + "variety": "白银", + "tradeDate": "2026-01-23 20:44:41", + "openPrice": 5754.45, + "closePrice": 5753.77, + "highPrice": 5755.53, + "lowPrice": 5753.67, + "volume": 78989.84, + "changeRate": -2.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4000, + "variety": "黄金", + "tradeDate": "2026-01-23 20:44:38", + "openPrice": 458.26, + "closePrice": 457.68, + "highPrice": 458.62, + "lowPrice": 456.2, + "volume": 86328.27, + "changeRate": 1.08, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3785, + "variety": "原油", + "tradeDate": "2026-01-23 20:18:32", + "openPrice": 76.22, + "closePrice": 76.54, + "highPrice": 77.23, + "lowPrice": 74.26, + "volume": 61679.39, + "changeRate": -1.09, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3570, + "variety": "白银", + "tradeDate": "2026-01-23 20:18:30", + "openPrice": 5930.62, + "closePrice": 5930.62, + "highPrice": 5930.99, + "lowPrice": 5930.03, + "volume": 63875.58, + "changeRate": -0.58, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3355, + "variety": "黄金", + "tradeDate": "2026-01-23 20:18:27", + "openPrice": 456.87, + "closePrice": 456.69, + "highPrice": 457.58, + "lowPrice": 455, + "volume": 56533.43, + "changeRate": -2.18, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3140, + "variety": "原油", + "tradeDate": "2026-01-23 20:09:57", + "openPrice": 77.97, + "closePrice": 78.77, + "highPrice": 80.32, + "lowPrice": 77.37, + "volume": 23612.86, + "changeRate": 0.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2925, + "variety": "白银", + "tradeDate": "2026-01-23 20:09:55", + "openPrice": 5783.67, + "closePrice": 5784.58, + "highPrice": 5785.59, + "lowPrice": 5781.88, + "volume": 66111.85, + "changeRate": -1.75, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2710, + "variety": "黄金", + "tradeDate": "2026-01-23 20:09:53", + "openPrice": 447.48, + "closePrice": 447.08, + "highPrice": 448.27, + "lowPrice": 446.1, + "volume": 47801.25, + "changeRate": -1.39, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2495, + "variety": "原油", + "tradeDate": "2026-01-23 20:02:20", + "openPrice": 74.56, + "closePrice": 74.82, + "highPrice": 75.54, + "lowPrice": 72.66, + "volume": 91415.3, + "changeRate": -2.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2280, + "variety": "白银", + "tradeDate": "2026-01-23 20:02:18", + "openPrice": 5876.44, + "closePrice": 5875.67, + "highPrice": 5877.83, + "lowPrice": 5873.98, + "volume": 79089.49, + "changeRate": 1.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2065, + "variety": "黄金", + "tradeDate": "2026-01-23 20:02:15", + "openPrice": 442.33, + "closePrice": 442.75, + "highPrice": 442.82, + "lowPrice": 441.73, + "volume": 41080.31, + "changeRate": 1.7, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1395, + "variety": "原油", + "tradeDate": "2026-01-23 11:23:02", + "openPrice": 82.26, + "closePrice": 81.97, + "highPrice": 82.53, + "lowPrice": 80.79, + "volume": 25687.02, + "changeRate": 0.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 966, + "variety": "白银", + "tradeDate": "2026-01-23 11:23:00", + "openPrice": 5943.75, + "closePrice": 5943.87, + "highPrice": 5944.6, + "lowPrice": 5943.51, + "volume": 18596.57, + "changeRate": 2.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 537, + "variety": "黄金", + "tradeDate": "2026-01-23 11:22:58", + "openPrice": 452.41, + "closePrice": 452.33, + "highPrice": 453.17, + "lowPrice": 450.36, + "volume": 67417.7, + "changeRate": -2.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28214, + "variety": "原油", + "tradeDate": "2026-01-23 00:36:22", + "openPrice": 84.3, + "closePrice": 84.82, + "highPrice": 84.83, + "lowPrice": 83.58, + "volume": 78846.02, + "changeRate": -0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27572, + "variety": "白银", + "tradeDate": "2026-01-23 00:36:19", + "openPrice": 5811.95, + "closePrice": 5811.47, + "highPrice": 5813.07, + "lowPrice": 5809.51, + "volume": 29463.25, + "changeRate": -1.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26930, + "variety": "黄金", + "tradeDate": "2026-01-23 00:36:17", + "openPrice": 455.67, + "closePrice": 456.01, + "highPrice": 456.72, + "lowPrice": 455.19, + "volume": 92696.58, + "changeRate": -0.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26288, + "variety": "原油", + "tradeDate": "2026-01-23 00:30:03", + "openPrice": 80.52, + "closePrice": 80.98, + "highPrice": 81.09, + "lowPrice": 78.55, + "volume": 81483.86, + "changeRate": -0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25646, + "variety": "白银", + "tradeDate": "2026-01-23 00:30:01", + "openPrice": 5822.63, + "closePrice": 5822.96, + "highPrice": 5824.25, + "lowPrice": 5821.3, + "volume": 48370.22, + "changeRate": -1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25004, + "variety": "黄金", + "tradeDate": "2026-01-23 00:29:59", + "openPrice": 462, + "closePrice": 461.77, + "highPrice": 462.48, + "lowPrice": 461.5, + "volume": 92543.23, + "changeRate": -1.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24362, + "variety": "原油", + "tradeDate": "2026-01-23 00:29:44", + "openPrice": 80.85, + "closePrice": 80.66, + "highPrice": 81.79, + "lowPrice": 80.02, + "volume": 88468.77, + "changeRate": -0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23720, + "variety": "白银", + "tradeDate": "2026-01-23 00:29:42", + "openPrice": 5786.33, + "closePrice": 5785.53, + "highPrice": 5787.3, + "lowPrice": 5784.5, + "volume": 100974.63, + "changeRate": -0.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23078, + "variety": "黄金", + "tradeDate": "2026-01-23 00:29:40", + "openPrice": 451.55, + "closePrice": 450.87, + "highPrice": 453.54, + "lowPrice": 449.04, + "volume": 24784.36, + "changeRate": -1.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22436, + "variety": "原油", + "tradeDate": "2026-01-23 00:28:14", + "openPrice": 83.59, + "closePrice": 84.3, + "highPrice": 85.67, + "lowPrice": 82.84, + "volume": 17709.83, + "changeRate": 2.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20510, + "variety": "原油", + "tradeDate": "2026-01-23 00:28:13", + "openPrice": 81.49, + "closePrice": 81.96, + "highPrice": 82.15, + "lowPrice": 79.81, + "volume": 105903.81, + "changeRate": -1.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21794, + "variety": "白银", + "tradeDate": "2026-01-23 00:28:12", + "openPrice": 5857.38, + "closePrice": 5857.03, + "highPrice": 5858.53, + "lowPrice": 5856.09, + "volume": 39274.93, + "changeRate": 0.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19868, + "variety": "白银", + "tradeDate": "2026-01-23 00:28:10", + "openPrice": 5921.82, + "closePrice": 5920.93, + "highPrice": 5922.47, + "lowPrice": 5919.63, + "volume": 25072.66, + "changeRate": -2.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21152, + "variety": "黄金", + "tradeDate": "2026-01-23 00:28:10", + "openPrice": 464.71, + "closePrice": 463.97, + "highPrice": 465.53, + "lowPrice": 462.02, + "volume": 66303.21, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19226, + "variety": "黄金", + "tradeDate": "2026-01-23 00:28:08", + "openPrice": 465.69, + "closePrice": 465.76, + "highPrice": 467.38, + "lowPrice": 464.8, + "volume": 35713.58, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18584, + "variety": "原油", + "tradeDate": "2026-01-23 00:27:55", + "openPrice": 84.15, + "closePrice": 83.62, + "highPrice": 86.11, + "lowPrice": 83.51, + "volume": 32165.03, + "changeRate": 2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16658, + "variety": "原油", + "tradeDate": "2026-01-23 00:27:53", + "openPrice": 83.16, + "closePrice": 83.4, + "highPrice": 84.26, + "lowPrice": 82.82, + "volume": 52595.86, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17942, + "variety": "白银", + "tradeDate": "2026-01-23 00:27:53", + "openPrice": 5945.96, + "closePrice": 5945.51, + "highPrice": 5947.39, + "lowPrice": 5944.75, + "volume": 25397.11, + "changeRate": 1.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16016, + "variety": "白银", + "tradeDate": "2026-01-23 00:27:51", + "openPrice": 5778.6, + "closePrice": 5777.7, + "highPrice": 5780.16, + "lowPrice": 5776.11, + "volume": 93887.62, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17300, + "variety": "黄金", + "tradeDate": "2026-01-23 00:27:51", + "openPrice": 461.98, + "closePrice": 461.91, + "highPrice": 462.07, + "lowPrice": 460.15, + "volume": 97384.05, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15374, + "variety": "黄金", + "tradeDate": "2026-01-23 00:27:49", + "openPrice": 450.85, + "closePrice": 450.5, + "highPrice": 451.78, + "lowPrice": 449.61, + "volume": 57411.43, + "changeRate": 0.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14731, + "variety": "原油", + "tradeDate": "2026-01-22 23:01:40", + "openPrice": 85.62, + "closePrice": 84.75, + "highPrice": 87.15, + "lowPrice": 83.58, + "volume": 92813.95, + "changeRate": -2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14088, + "variety": "白银", + "tradeDate": "2026-01-22 23:01:38", + "openPrice": 5888.22, + "closePrice": 5887.99, + "highPrice": 5888.57, + "lowPrice": 5887.5, + "volume": 101519.98, + "changeRate": -1.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13445, + "variety": "黄金", + "tradeDate": "2026-01-22 23:01:36", + "openPrice": 453.27, + "closePrice": 452.34, + "highPrice": 455.1, + "lowPrice": 450.81, + "volume": 37635.25, + "changeRate": -2.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12802, + "variety": "原油", + "tradeDate": "2026-01-22 22:54:39", + "openPrice": 81.19, + "closePrice": 80.37, + "highPrice": 81.83, + "lowPrice": 79.42, + "volume": 70929.14, + "changeRate": 2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12159, + "variety": "白银", + "tradeDate": "2026-01-22 22:54:36", + "openPrice": 5897.82, + "closePrice": 5897.55, + "highPrice": 5898.87, + "lowPrice": 5895.78, + "volume": 83154.92, + "changeRate": 0.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11516, + "variety": "黄金", + "tradeDate": "2026-01-22 22:54:34", + "openPrice": 452.2, + "closePrice": 451.29, + "highPrice": 453.59, + "lowPrice": 450.25, + "volume": 39896.18, + "changeRate": -2.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10873, + "variety": "原油", + "tradeDate": "2026-01-22 22:54:05", + "openPrice": 84.37, + "closePrice": 83.84, + "highPrice": 85.87, + "lowPrice": 83.58, + "volume": 79723.12, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10230, + "variety": "白银", + "tradeDate": "2026-01-22 22:54:03", + "openPrice": 5791.79, + "closePrice": 5791.92, + "highPrice": 5793.47, + "lowPrice": 5790.73, + "volume": 109919.94, + "changeRate": -1.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9587, + "variety": "黄金", + "tradeDate": "2026-01-22 22:54:00", + "openPrice": 459.63, + "closePrice": 459.23, + "highPrice": 461.06, + "lowPrice": 458.84, + "volume": 71158.74, + "changeRate": 0.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8944, + "variety": "原油", + "tradeDate": "2026-01-22 22:44:28", + "openPrice": 76.62, + "closePrice": 76.73, + "highPrice": 77.63, + "lowPrice": 75.44, + "volume": 45418.15, + "changeRate": 1.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8729, + "variety": "白银", + "tradeDate": "2026-01-22 22:44:25", + "openPrice": 5702.55, + "closePrice": 5703, + "highPrice": 5704.95, + "lowPrice": 5701.83, + "volume": 85529.19, + "changeRate": 0.16, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8514, + "variety": "黄金", + "tradeDate": "2026-01-22 22:44:23", + "openPrice": 454.65, + "closePrice": 453.66, + "highPrice": 455.49, + "lowPrice": 452.92, + "volume": 46954.65, + "changeRate": -2.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8299, + "variety": "原油", + "tradeDate": "2026-01-22 21:55:34", + "openPrice": 77.97, + "closePrice": 78.87, + "highPrice": 80.07, + "lowPrice": 76.66, + "volume": 89733.15, + "changeRate": -1.9, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8084, + "variety": "白银", + "tradeDate": "2026-01-22 21:55:32", + "openPrice": 5670.93, + "closePrice": 5670.23, + "highPrice": 5672.59, + "lowPrice": 5668.49, + "volume": 84489.18, + "changeRate": -0.95, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7869, + "variety": "黄金", + "tradeDate": "2026-01-22 21:55:29", + "openPrice": 457.66, + "closePrice": 458.25, + "highPrice": 458.84, + "lowPrice": 455.67, + "volume": 16752.72, + "changeRate": 2.55, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7654, + "variety": "原油", + "tradeDate": "2026-01-22 21:07:31", + "openPrice": 77.55, + "closePrice": 78.52, + "highPrice": 80.17, + "lowPrice": 76.68, + "volume": 38898.26, + "changeRate": 0.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7439, + "variety": "白银", + "tradeDate": "2026-01-22 21:07:28", + "openPrice": 5810.02, + "closePrice": 5810.58, + "highPrice": 5812.05, + "lowPrice": 5809.1, + "volume": 71042.78, + "changeRate": -0.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7224, + "variety": "黄金", + "tradeDate": "2026-01-22 21:07:26", + "openPrice": 442.41, + "closePrice": 441.87, + "highPrice": 442.42, + "lowPrice": 441.38, + "volume": 77260.05, + "changeRate": -0.48, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7009, + "variety": "原油", + "tradeDate": "2026-01-22 21:01:12", + "openPrice": 75.79, + "closePrice": 75.56, + "highPrice": 75.84, + "lowPrice": 75.2, + "volume": 50285.54, + "changeRate": -2.61, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6794, + "variety": "白银", + "tradeDate": "2026-01-22 21:01:10", + "openPrice": 5950.13, + "closePrice": 5950.54, + "highPrice": 5951.05, + "lowPrice": 5948.41, + "volume": 66265.85, + "changeRate": 1.65, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6579, + "variety": "黄金", + "tradeDate": "2026-01-22 21:01:08", + "openPrice": 445.33, + "closePrice": 444.97, + "highPrice": 445.41, + "lowPrice": 444.74, + "volume": 17688.48, + "changeRate": -2.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6364, + "variety": "原油", + "tradeDate": "2026-01-22 21:00:34", + "openPrice": 77.49, + "closePrice": 76.7, + "highPrice": 78.95, + "lowPrice": 76.29, + "volume": 77096.69, + "changeRate": -0.42, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6149, + "variety": "白银", + "tradeDate": "2026-01-22 21:00:32", + "openPrice": 5932.69, + "closePrice": 5933.55, + "highPrice": 5934.69, + "lowPrice": 5931.5, + "volume": 16250.77, + "changeRate": -1.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5934, + "variety": "黄金", + "tradeDate": "2026-01-22 21:00:29", + "openPrice": 459.43, + "closePrice": 458.94, + "highPrice": 460.15, + "lowPrice": 457.32, + "volume": 79849.5, + "changeRate": 0.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5719, + "variety": "原油", + "tradeDate": "2026-01-22 20:58:41", + "openPrice": 77.71, + "closePrice": 77.89, + "highPrice": 78.67, + "lowPrice": 75.77, + "volume": 74995.4, + "changeRate": 2.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5504, + "variety": "白银", + "tradeDate": "2026-01-22 20:58:39", + "openPrice": 5812.74, + "closePrice": 5812.82, + "highPrice": 5814.48, + "lowPrice": 5812.42, + "volume": 12707.05, + "changeRate": 1.72, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5289, + "variety": "黄金", + "tradeDate": "2026-01-22 20:58:36", + "openPrice": 448.38, + "closePrice": 448.4, + "highPrice": 449.51, + "lowPrice": 447.6, + "volume": 36794.72, + "changeRate": -2.82, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5074, + "variety": "原油", + "tradeDate": "2026-01-22 20:45:17", + "openPrice": 78.18, + "closePrice": 78.46, + "highPrice": 78.94, + "lowPrice": 77.57, + "volume": 76787.36, + "changeRate": -2.18, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4859, + "variety": "白银", + "tradeDate": "2026-01-22 20:45:15", + "openPrice": 5782.8, + "closePrice": 5782.5, + "highPrice": 5783.46, + "lowPrice": 5781.21, + "volume": 99222.55, + "changeRate": 2.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4644, + "variety": "黄金", + "tradeDate": "2026-01-22 20:45:13", + "openPrice": 449.03, + "closePrice": 449.19, + "highPrice": 449.5, + "lowPrice": 447.24, + "volume": 14051.19, + "changeRate": 0.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4429, + "variety": "原油", + "tradeDate": "2026-01-22 20:44:43", + "openPrice": 76.96, + "closePrice": 77, + "highPrice": 77.36, + "lowPrice": 76.61, + "volume": 85697.65, + "changeRate": 2.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4214, + "variety": "白银", + "tradeDate": "2026-01-22 20:44:41", + "openPrice": 5872.22, + "closePrice": 5872.44, + "highPrice": 5874.22, + "lowPrice": 5871.9, + "volume": 26711.58, + "changeRate": -2.9, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3999, + "variety": "黄金", + "tradeDate": "2026-01-22 20:44:38", + "openPrice": 446.09, + "closePrice": 445.46, + "highPrice": 446.81, + "lowPrice": 443.46, + "volume": 46417.67, + "changeRate": 1.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3784, + "variety": "原油", + "tradeDate": "2026-01-22 20:18:32", + "openPrice": 76.1, + "closePrice": 75.94, + "highPrice": 76.88, + "lowPrice": 75.72, + "volume": 80560.01, + "changeRate": -2.7, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3569, + "variety": "白银", + "tradeDate": "2026-01-22 20:18:30", + "openPrice": 5671.57, + "closePrice": 5671.04, + "highPrice": 5672.59, + "lowPrice": 5670.78, + "volume": 90252.81, + "changeRate": -1.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3354, + "variety": "黄金", + "tradeDate": "2026-01-22 20:18:27", + "openPrice": 455.71, + "closePrice": 455.7, + "highPrice": 456.93, + "lowPrice": 455.54, + "volume": 24379.84, + "changeRate": 1.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3139, + "variety": "原油", + "tradeDate": "2026-01-22 20:09:57", + "openPrice": 74.47, + "closePrice": 75.39, + "highPrice": 75.6, + "lowPrice": 74.33, + "volume": 107963.15, + "changeRate": 1.33, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2924, + "variety": "白银", + "tradeDate": "2026-01-22 20:09:55", + "openPrice": 5806.6, + "closePrice": 5806.14, + "highPrice": 5808.45, + "lowPrice": 5804.24, + "volume": 68384.35, + "changeRate": -1.02, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2709, + "variety": "黄金", + "tradeDate": "2026-01-22 20:09:53", + "openPrice": 459.83, + "closePrice": 459.68, + "highPrice": 461.64, + "lowPrice": 458.22, + "volume": 41927.78, + "changeRate": 1.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2494, + "variety": "原油", + "tradeDate": "2026-01-22 20:02:20", + "openPrice": 78.2, + "closePrice": 79.07, + "highPrice": 80.45, + "lowPrice": 78.01, + "volume": 100682.12, + "changeRate": 1.31, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2279, + "variety": "白银", + "tradeDate": "2026-01-22 20:02:18", + "openPrice": 5736.72, + "closePrice": 5737.35, + "highPrice": 5737.41, + "lowPrice": 5735.77, + "volume": 83900.79, + "changeRate": -1.05, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2064, + "variety": "黄金", + "tradeDate": "2026-01-22 20:02:15", + "openPrice": 445.98, + "closePrice": 445.19, + "highPrice": 446.37, + "lowPrice": 444.11, + "volume": 11105.32, + "changeRate": 2.53, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1394, + "variety": "原油", + "tradeDate": "2026-01-22 11:23:02", + "openPrice": 78.39, + "closePrice": 78.23, + "highPrice": 80.15, + "lowPrice": 77.52, + "volume": 44735.64, + "changeRate": -1.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 965, + "variety": "白银", + "tradeDate": "2026-01-22 11:23:00", + "openPrice": 5658.41, + "closePrice": 5658.19, + "highPrice": 5660.24, + "lowPrice": 5657.75, + "volume": 70141.34, + "changeRate": -0.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 536, + "variety": "黄金", + "tradeDate": "2026-01-22 11:22:58", + "openPrice": 448.82, + "closePrice": 448.47, + "highPrice": 449.68, + "lowPrice": 447.07, + "volume": 94223.14, + "changeRate": -2.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28213, + "variety": "原油", + "tradeDate": "2026-01-22 00:36:22", + "openPrice": 80.47, + "closePrice": 80.92, + "highPrice": 81.84, + "lowPrice": 79.96, + "volume": 106570.17, + "changeRate": 2.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27571, + "variety": "白银", + "tradeDate": "2026-01-22 00:36:19", + "openPrice": 5738.98, + "closePrice": 5739.76, + "highPrice": 5740.03, + "lowPrice": 5737.76, + "volume": 18545.35, + "changeRate": -2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26929, + "variety": "黄金", + "tradeDate": "2026-01-22 00:36:17", + "openPrice": 455.36, + "closePrice": 455.94, + "highPrice": 457.5, + "lowPrice": 454.26, + "volume": 68589.99, + "changeRate": 2.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26287, + "variety": "原油", + "tradeDate": "2026-01-22 00:30:03", + "openPrice": 83.32, + "closePrice": 82.88, + "highPrice": 83.84, + "lowPrice": 82.15, + "volume": 35327.75, + "changeRate": -1.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25645, + "variety": "白银", + "tradeDate": "2026-01-22 00:30:01", + "openPrice": 5860.52, + "closePrice": 5859.75, + "highPrice": 5861.49, + "lowPrice": 5858.25, + "volume": 22722.4, + "changeRate": 2.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25003, + "variety": "黄金", + "tradeDate": "2026-01-22 00:29:59", + "openPrice": 449.51, + "closePrice": 448.84, + "highPrice": 450.9, + "lowPrice": 447.96, + "volume": 61018.59, + "changeRate": -0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24361, + "variety": "原油", + "tradeDate": "2026-01-22 00:29:44", + "openPrice": 83.32, + "closePrice": 83.99, + "highPrice": 84.01, + "lowPrice": 82.02, + "volume": 63617.8, + "changeRate": -1.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23719, + "variety": "白银", + "tradeDate": "2026-01-22 00:29:42", + "openPrice": 5784.95, + "closePrice": 5785.49, + "highPrice": 5787.33, + "lowPrice": 5784.15, + "volume": 98019.43, + "changeRate": 0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23077, + "variety": "黄金", + "tradeDate": "2026-01-22 00:29:40", + "openPrice": 458.43, + "closePrice": 458.08, + "highPrice": 458.86, + "lowPrice": 456.19, + "volume": 104306.99, + "changeRate": -2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22435, + "variety": "原油", + "tradeDate": "2026-01-22 00:28:14", + "openPrice": 80.33, + "closePrice": 80.72, + "highPrice": 82, + "lowPrice": 79.98, + "volume": 76716.87, + "changeRate": 2.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20509, + "variety": "原油", + "tradeDate": "2026-01-22 00:28:13", + "openPrice": 84.02, + "closePrice": 83.26, + "highPrice": 84.86, + "lowPrice": 82.61, + "volume": 18363.62, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21793, + "variety": "白银", + "tradeDate": "2026-01-22 00:28:12", + "openPrice": 5669.54, + "closePrice": 5670.02, + "highPrice": 5670.13, + "lowPrice": 5669.05, + "volume": 106112.98, + "changeRate": 1.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19867, + "variety": "白银", + "tradeDate": "2026-01-22 00:28:10", + "openPrice": 5701.25, + "closePrice": 5701.05, + "highPrice": 5701.55, + "lowPrice": 5700.25, + "volume": 106614.95, + "changeRate": -2.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21151, + "variety": "黄金", + "tradeDate": "2026-01-22 00:28:10", + "openPrice": 457.73, + "closePrice": 457.95, + "highPrice": 458.48, + "lowPrice": 457.52, + "volume": 27537.82, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19225, + "variety": "黄金", + "tradeDate": "2026-01-22 00:28:08", + "openPrice": 455.38, + "closePrice": 454.55, + "highPrice": 455.41, + "lowPrice": 453.86, + "volume": 37329.79, + "changeRate": -2.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18583, + "variety": "原油", + "tradeDate": "2026-01-22 00:27:55", + "openPrice": 82.96, + "closePrice": 82.54, + "highPrice": 83.4, + "lowPrice": 82.22, + "volume": 87688.83, + "changeRate": -0.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16657, + "variety": "原油", + "tradeDate": "2026-01-22 00:27:53", + "openPrice": 81.53, + "closePrice": 80.76, + "highPrice": 82.38, + "lowPrice": 79.28, + "volume": 16860.31, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17941, + "variety": "白银", + "tradeDate": "2026-01-22 00:27:53", + "openPrice": 5869.17, + "closePrice": 5869.91, + "highPrice": 5871.54, + "lowPrice": 5868.72, + "volume": 22083.11, + "changeRate": -1.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16015, + "variety": "白银", + "tradeDate": "2026-01-22 00:27:51", + "openPrice": 5758.59, + "closePrice": 5759.23, + "highPrice": 5759.73, + "lowPrice": 5757.17, + "volume": 99718.5, + "changeRate": 2.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17299, + "variety": "黄金", + "tradeDate": "2026-01-22 00:27:51", + "openPrice": 450.63, + "closePrice": 450.5, + "highPrice": 451.29, + "lowPrice": 448.99, + "volume": 29910.61, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15373, + "variety": "黄金", + "tradeDate": "2026-01-22 00:27:49", + "openPrice": 456, + "closePrice": 456.4, + "highPrice": 457.61, + "lowPrice": 454.08, + "volume": 58450.56, + "changeRate": 0.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14730, + "variety": "原油", + "tradeDate": "2026-01-21 23:01:40", + "openPrice": 84.08, + "closePrice": 84.96, + "highPrice": 86.15, + "lowPrice": 82.95, + "volume": 103573.29, + "changeRate": 1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14087, + "variety": "白银", + "tradeDate": "2026-01-21 23:01:38", + "openPrice": 5818.23, + "closePrice": 5818.32, + "highPrice": 5818.94, + "lowPrice": 5818.18, + "volume": 45696.74, + "changeRate": -1.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13444, + "variety": "黄金", + "tradeDate": "2026-01-21 23:01:36", + "openPrice": 460.6, + "closePrice": 460.69, + "highPrice": 462.44, + "lowPrice": 460.42, + "volume": 34326.45, + "changeRate": -1.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12801, + "variety": "原油", + "tradeDate": "2026-01-21 22:54:39", + "openPrice": 81.71, + "closePrice": 80.92, + "highPrice": 83.25, + "lowPrice": 80.21, + "volume": 29447.99, + "changeRate": -2.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12158, + "variety": "白银", + "tradeDate": "2026-01-21 22:54:36", + "openPrice": 5816.41, + "closePrice": 5816.27, + "highPrice": 5817.82, + "lowPrice": 5816.23, + "volume": 75633.63, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11515, + "variety": "黄金", + "tradeDate": "2026-01-21 22:54:34", + "openPrice": 462.55, + "closePrice": 463.22, + "highPrice": 464.08, + "lowPrice": 461.11, + "volume": 72357.53, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10872, + "variety": "原油", + "tradeDate": "2026-01-21 22:54:05", + "openPrice": 84.32, + "closePrice": 84.3, + "highPrice": 85.29, + "lowPrice": 83.65, + "volume": 35068.73, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10229, + "variety": "白银", + "tradeDate": "2026-01-21 22:54:03", + "openPrice": 5752.85, + "closePrice": 5753.19, + "highPrice": 5754.99, + "lowPrice": 5751.79, + "volume": 45025.79, + "changeRate": -1.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9586, + "variety": "黄金", + "tradeDate": "2026-01-21 22:54:00", + "openPrice": 454.98, + "closePrice": 454.71, + "highPrice": 455.87, + "lowPrice": 452.76, + "volume": 23150.19, + "changeRate": 1.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8943, + "variety": "原油", + "tradeDate": "2026-01-21 22:44:28", + "openPrice": 75.94, + "closePrice": 76.05, + "highPrice": 77.9, + "lowPrice": 75.6, + "volume": 109280.49, + "changeRate": 2.53, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8728, + "variety": "白银", + "tradeDate": "2026-01-21 22:44:25", + "openPrice": 5898.05, + "closePrice": 5898.24, + "highPrice": 5899.01, + "lowPrice": 5897.38, + "volume": 22892.06, + "changeRate": 0.14, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8513, + "variety": "黄金", + "tradeDate": "2026-01-21 22:44:23", + "openPrice": 445.25, + "closePrice": 446.21, + "highPrice": 446.42, + "lowPrice": 443.87, + "volume": 25001.89, + "changeRate": -1.06, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8298, + "variety": "原油", + "tradeDate": "2026-01-21 21:55:34", + "openPrice": 79.51, + "closePrice": 78.83, + "highPrice": 79.84, + "lowPrice": 78.51, + "volume": 38671.66, + "changeRate": -1.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8083, + "variety": "白银", + "tradeDate": "2026-01-21 21:55:32", + "openPrice": 5677.35, + "closePrice": 5677.47, + "highPrice": 5678.51, + "lowPrice": 5676.65, + "volume": 108928.24, + "changeRate": 2.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7868, + "variety": "黄金", + "tradeDate": "2026-01-21 21:55:29", + "openPrice": 446.34, + "closePrice": 447.15, + "highPrice": 447.84, + "lowPrice": 446.11, + "volume": 71511.58, + "changeRate": 0.22, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7653, + "variety": "原油", + "tradeDate": "2026-01-21 21:07:31", + "openPrice": 75.71, + "closePrice": 75.74, + "highPrice": 76.71, + "lowPrice": 75.53, + "volume": 44432.1, + "changeRate": -0.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7438, + "variety": "白银", + "tradeDate": "2026-01-21 21:07:28", + "openPrice": 5884.51, + "closePrice": 5884.23, + "highPrice": 5885.43, + "lowPrice": 5883.76, + "volume": 77365.77, + "changeRate": 0.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7223, + "variety": "黄金", + "tradeDate": "2026-01-21 21:07:26", + "openPrice": 450.74, + "closePrice": 451.2, + "highPrice": 452.02, + "lowPrice": 449.92, + "volume": 101241.14, + "changeRate": 1.08, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7008, + "variety": "原油", + "tradeDate": "2026-01-21 21:01:12", + "openPrice": 76.55, + "closePrice": 75.94, + "highPrice": 77.43, + "lowPrice": 74.78, + "volume": 71057.67, + "changeRate": -2.11, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6793, + "variety": "白银", + "tradeDate": "2026-01-21 21:01:10", + "openPrice": 5655.12, + "closePrice": 5656.02, + "highPrice": 5657.54, + "lowPrice": 5653.67, + "volume": 85788.98, + "changeRate": -1.05, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6578, + "variety": "黄金", + "tradeDate": "2026-01-21 21:01:08", + "openPrice": 458.46, + "closePrice": 459.15, + "highPrice": 460.17, + "lowPrice": 456.71, + "volume": 37536.18, + "changeRate": 0.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6363, + "variety": "原油", + "tradeDate": "2026-01-21 21:00:34", + "openPrice": 74.76, + "closePrice": 75.67, + "highPrice": 75.82, + "lowPrice": 73.54, + "volume": 105018.45, + "changeRate": -2.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6148, + "variety": "白银", + "tradeDate": "2026-01-21 21:00:32", + "openPrice": 5950.35, + "closePrice": 5949.44, + "highPrice": 5951.86, + "lowPrice": 5948.48, + "volume": 74997.15, + "changeRate": -2.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5933, + "variety": "黄金", + "tradeDate": "2026-01-21 21:00:29", + "openPrice": 445.02, + "closePrice": 445.28, + "highPrice": 445.35, + "lowPrice": 443.26, + "volume": 33562.7, + "changeRate": 2.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5718, + "variety": "原油", + "tradeDate": "2026-01-21 20:58:41", + "openPrice": 76.67, + "closePrice": 75.68, + "highPrice": 76.74, + "lowPrice": 73.81, + "volume": 70862.54, + "changeRate": -0.9, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5503, + "variety": "白银", + "tradeDate": "2026-01-21 20:58:39", + "openPrice": 5930.41, + "closePrice": 5930.52, + "highPrice": 5932.35, + "lowPrice": 5929.83, + "volume": 72491.92, + "changeRate": -1.59, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5288, + "variety": "黄金", + "tradeDate": "2026-01-21 20:58:36", + "openPrice": 449.99, + "closePrice": 449.01, + "highPrice": 450.43, + "lowPrice": 447.49, + "volume": 28203.87, + "changeRate": 1.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5073, + "variety": "原油", + "tradeDate": "2026-01-21 20:45:17", + "openPrice": 74.87, + "closePrice": 74.49, + "highPrice": 74.9, + "lowPrice": 72.64, + "volume": 56066.96, + "changeRate": -2.17, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4858, + "variety": "白银", + "tradeDate": "2026-01-21 20:45:15", + "openPrice": 5685.93, + "closePrice": 5685.18, + "highPrice": 5685.97, + "lowPrice": 5684.34, + "volume": 45599.97, + "changeRate": -1.5, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4643, + "variety": "黄金", + "tradeDate": "2026-01-21 20:45:13", + "openPrice": 462.49, + "closePrice": 461.53, + "highPrice": 463.65, + "lowPrice": 461.25, + "volume": 53737.93, + "changeRate": 1.26, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4428, + "variety": "原油", + "tradeDate": "2026-01-21 20:44:43", + "openPrice": 76.14, + "closePrice": 76.13, + "highPrice": 76.62, + "lowPrice": 76.03, + "volume": 27195.06, + "changeRate": 0.9, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4213, + "variety": "白银", + "tradeDate": "2026-01-21 20:44:41", + "openPrice": 5671.69, + "closePrice": 5672.66, + "highPrice": 5673.48, + "lowPrice": 5670.63, + "volume": 13316.45, + "changeRate": 0.58, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3998, + "variety": "黄金", + "tradeDate": "2026-01-21 20:44:38", + "openPrice": 452.35, + "closePrice": 451.56, + "highPrice": 452.82, + "lowPrice": 450.75, + "volume": 87594.7, + "changeRate": 1.63, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3783, + "variety": "原油", + "tradeDate": "2026-01-21 20:18:32", + "openPrice": 75.39, + "closePrice": 76.33, + "highPrice": 77.55, + "lowPrice": 73.89, + "volume": 10780.78, + "changeRate": -2.69, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3568, + "variety": "白银", + "tradeDate": "2026-01-21 20:18:30", + "openPrice": 5942.08, + "closePrice": 5942.03, + "highPrice": 5943.04, + "lowPrice": 5940.51, + "volume": 44266.96, + "changeRate": 0.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3353, + "variety": "黄金", + "tradeDate": "2026-01-21 20:18:27", + "openPrice": 454.06, + "closePrice": 453.35, + "highPrice": 454.1, + "lowPrice": 452.14, + "volume": 39993.49, + "changeRate": -2.86, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3138, + "variety": "原油", + "tradeDate": "2026-01-21 20:09:57", + "openPrice": 79.9, + "closePrice": 79.21, + "highPrice": 81.5, + "lowPrice": 78.45, + "volume": 39378.93, + "changeRate": 0.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2923, + "variety": "白银", + "tradeDate": "2026-01-21 20:09:55", + "openPrice": 5706.46, + "closePrice": 5707.46, + "highPrice": 5707.77, + "lowPrice": 5705.8, + "volume": 45668.64, + "changeRate": -1.05, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2708, + "variety": "黄金", + "tradeDate": "2026-01-21 20:09:53", + "openPrice": 460.53, + "closePrice": 459.62, + "highPrice": 460.95, + "lowPrice": 458.15, + "volume": 70715.45, + "changeRate": -0.42, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2493, + "variety": "原油", + "tradeDate": "2026-01-21 20:02:20", + "openPrice": 74.68, + "closePrice": 74.78, + "highPrice": 76.14, + "lowPrice": 72.78, + "volume": 31123.01, + "changeRate": 2.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2278, + "variety": "白银", + "tradeDate": "2026-01-21 20:02:18", + "openPrice": 5797.55, + "closePrice": 5798.26, + "highPrice": 5798.75, + "lowPrice": 5797.35, + "volume": 24106.92, + "changeRate": 1.85, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2063, + "variety": "黄金", + "tradeDate": "2026-01-21 20:02:15", + "openPrice": 453.4, + "closePrice": 453.08, + "highPrice": 455.23, + "lowPrice": 452.58, + "volume": 95818.2, + "changeRate": 2.83, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1393, + "variety": "原油", + "tradeDate": "2026-01-21 11:23:02", + "openPrice": 81.76, + "closePrice": 81.62, + "highPrice": 82.53, + "lowPrice": 81.52, + "volume": 85372.59, + "changeRate": 1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 964, + "variety": "白银", + "tradeDate": "2026-01-21 11:23:00", + "openPrice": 5805.27, + "closePrice": 5805.77, + "highPrice": 5806.93, + "lowPrice": 5803.82, + "volume": 53643.6, + "changeRate": 2.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 535, + "variety": "黄金", + "tradeDate": "2026-01-21 11:22:58", + "openPrice": 462.62, + "closePrice": 462.14, + "highPrice": 463.31, + "lowPrice": 461.34, + "volume": 21627.07, + "changeRate": 1.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28212, + "variety": "原油", + "tradeDate": "2026-01-21 00:36:22", + "openPrice": 80.75, + "closePrice": 80.5, + "highPrice": 82.17, + "lowPrice": 79.03, + "volume": 76645.16, + "changeRate": -2.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27570, + "variety": "白银", + "tradeDate": "2026-01-21 00:36:19", + "openPrice": 5671.5, + "closePrice": 5671.13, + "highPrice": 5673.31, + "lowPrice": 5670.72, + "volume": 52928.3, + "changeRate": 1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26928, + "variety": "黄金", + "tradeDate": "2026-01-21 00:36:17", + "openPrice": 466.62, + "closePrice": 466.76, + "highPrice": 468.64, + "lowPrice": 465.86, + "volume": 34522.77, + "changeRate": 1.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26286, + "variety": "原油", + "tradeDate": "2026-01-21 00:30:03", + "openPrice": 84.22, + "closePrice": 84.71, + "highPrice": 85.26, + "lowPrice": 82.98, + "volume": 55257.75, + "changeRate": 1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25644, + "variety": "白银", + "tradeDate": "2026-01-21 00:30:01", + "openPrice": 5839.27, + "closePrice": 5838.88, + "highPrice": 5840.78, + "lowPrice": 5837.75, + "volume": 34720.05, + "changeRate": -1.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25002, + "variety": "黄金", + "tradeDate": "2026-01-21 00:29:59", + "openPrice": 461.38, + "closePrice": 460.46, + "highPrice": 462.46, + "lowPrice": 460.15, + "volume": 83662.58, + "changeRate": -1.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24360, + "variety": "原油", + "tradeDate": "2026-01-21 00:29:44", + "openPrice": 83.07, + "closePrice": 82.42, + "highPrice": 83.9, + "lowPrice": 81.88, + "volume": 48376.68, + "changeRate": -1.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23718, + "variety": "白银", + "tradeDate": "2026-01-21 00:29:42", + "openPrice": 5875.2, + "closePrice": 5875.56, + "highPrice": 5877.01, + "lowPrice": 5873.71, + "volume": 67203.98, + "changeRate": 0.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23076, + "variety": "黄金", + "tradeDate": "2026-01-21 00:29:40", + "openPrice": 456.4, + "closePrice": 457.39, + "highPrice": 457.48, + "lowPrice": 454.87, + "volume": 105897.15, + "changeRate": -2.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22434, + "variety": "原油", + "tradeDate": "2026-01-21 00:28:14", + "openPrice": 81.65, + "closePrice": 81.52, + "highPrice": 82.12, + "lowPrice": 80.02, + "volume": 77993.04, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20508, + "variety": "原油", + "tradeDate": "2026-01-21 00:28:13", + "openPrice": 81.4, + "closePrice": 82.32, + "highPrice": 82.59, + "lowPrice": 79.6, + "volume": 92849.69, + "changeRate": -2.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21792, + "variety": "白银", + "tradeDate": "2026-01-21 00:28:12", + "openPrice": 5727.48, + "closePrice": 5728.38, + "highPrice": 5729.16, + "lowPrice": 5727.05, + "volume": 109554.55, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19866, + "variety": "白银", + "tradeDate": "2026-01-21 00:28:10", + "openPrice": 5829.53, + "closePrice": 5830.06, + "highPrice": 5832.04, + "lowPrice": 5827.58, + "volume": 34626.31, + "changeRate": 0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21150, + "variety": "黄金", + "tradeDate": "2026-01-21 00:28:10", + "openPrice": 460.79, + "closePrice": 461.41, + "highPrice": 462.64, + "lowPrice": 459.56, + "volume": 104314.02, + "changeRate": -2.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19224, + "variety": "黄金", + "tradeDate": "2026-01-21 00:28:08", + "openPrice": 458.57, + "closePrice": 458.32, + "highPrice": 458.6, + "lowPrice": 458.21, + "volume": 40475.64, + "changeRate": -1.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18582, + "variety": "原油", + "tradeDate": "2026-01-21 00:27:55", + "openPrice": 84.24, + "closePrice": 84.69, + "highPrice": 84.75, + "lowPrice": 83.21, + "volume": 106497.03, + "changeRate": -1.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16656, + "variety": "原油", + "tradeDate": "2026-01-21 00:27:53", + "openPrice": 83.5, + "closePrice": 82.76, + "highPrice": 85.4, + "lowPrice": 81.16, + "volume": 91053.84, + "changeRate": -0.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17940, + "variety": "白银", + "tradeDate": "2026-01-21 00:27:53", + "openPrice": 5794.3, + "closePrice": 5794.56, + "highPrice": 5796.35, + "lowPrice": 5792.7, + "volume": 97555.55, + "changeRate": 1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16014, + "variety": "白银", + "tradeDate": "2026-01-21 00:27:51", + "openPrice": 5797.05, + "closePrice": 5797.83, + "highPrice": 5799.06, + "lowPrice": 5795.57, + "volume": 31119.8, + "changeRate": -1.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17298, + "variety": "黄金", + "tradeDate": "2026-01-21 00:27:51", + "openPrice": 465.62, + "closePrice": 465.91, + "highPrice": 466.89, + "lowPrice": 465.05, + "volume": 108138.72, + "changeRate": -0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15372, + "variety": "黄金", + "tradeDate": "2026-01-21 00:27:49", + "openPrice": 467.27, + "closePrice": 467.05, + "highPrice": 467.76, + "lowPrice": 465.82, + "volume": 46888.54, + "changeRate": -0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14729, + "variety": "原油", + "tradeDate": "2026-01-20 23:01:40", + "openPrice": 85.66, + "closePrice": 85.16, + "highPrice": 86.67, + "lowPrice": 84.65, + "volume": 101557.56, + "changeRate": -0.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14086, + "variety": "白银", + "tradeDate": "2026-01-20 23:01:38", + "openPrice": 5775.07, + "closePrice": 5774.49, + "highPrice": 5776.98, + "lowPrice": 5774.04, + "volume": 57159.35, + "changeRate": 0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13443, + "variety": "黄金", + "tradeDate": "2026-01-20 23:01:36", + "openPrice": 467.78, + "closePrice": 466.89, + "highPrice": 468.85, + "lowPrice": 466.75, + "volume": 17195.55, + "changeRate": -2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12800, + "variety": "原油", + "tradeDate": "2026-01-20 22:54:39", + "openPrice": 83.66, + "closePrice": 83.06, + "highPrice": 83.85, + "lowPrice": 81.86, + "volume": 102043.13, + "changeRate": -0.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12157, + "variety": "白银", + "tradeDate": "2026-01-20 22:54:36", + "openPrice": 5763.91, + "closePrice": 5763.42, + "highPrice": 5764.33, + "lowPrice": 5763.38, + "volume": 95153.06, + "changeRate": -1.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11514, + "variety": "黄金", + "tradeDate": "2026-01-20 22:54:34", + "openPrice": 449.71, + "closePrice": 449.22, + "highPrice": 451.69, + "lowPrice": 448.99, + "volume": 86166.1, + "changeRate": -1.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10871, + "variety": "原油", + "tradeDate": "2026-01-20 22:54:05", + "openPrice": 85.7, + "closePrice": 84.72, + "highPrice": 86.39, + "lowPrice": 82.83, + "volume": 27035.75, + "changeRate": 2.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10228, + "variety": "白银", + "tradeDate": "2026-01-20 22:54:03", + "openPrice": 5843.34, + "closePrice": 5843.01, + "highPrice": 5844.41, + "lowPrice": 5841.4, + "volume": 88938.19, + "changeRate": 0.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9585, + "variety": "黄金", + "tradeDate": "2026-01-20 22:54:00", + "openPrice": 464.03, + "closePrice": 464.27, + "highPrice": 466.13, + "lowPrice": 463.52, + "volume": 109903.68, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8942, + "variety": "原油", + "tradeDate": "2026-01-20 22:44:28", + "openPrice": 75.27, + "closePrice": 75.39, + "highPrice": 75.68, + "lowPrice": 74.19, + "volume": 49101.92, + "changeRate": 2.24, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8727, + "variety": "白银", + "tradeDate": "2026-01-20 22:44:25", + "openPrice": 5662.03, + "closePrice": 5661.36, + "highPrice": 5662.98, + "lowPrice": 5661.11, + "volume": 57977.94, + "changeRate": 2.99, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8512, + "variety": "黄金", + "tradeDate": "2026-01-20 22:44:23", + "openPrice": 443.32, + "closePrice": 443.38, + "highPrice": 445.06, + "lowPrice": 442.61, + "volume": 60030.6, + "changeRate": 2.18, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8297, + "variety": "原油", + "tradeDate": "2026-01-20 21:55:34", + "openPrice": 76.9, + "closePrice": 77.53, + "highPrice": 78.66, + "lowPrice": 75.35, + "volume": 101795.03, + "changeRate": -1.88, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8082, + "variety": "白银", + "tradeDate": "2026-01-20 21:55:32", + "openPrice": 5722.18, + "closePrice": 5721.2, + "highPrice": 5723.37, + "lowPrice": 5721.09, + "volume": 43627, + "changeRate": 0.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7867, + "variety": "黄金", + "tradeDate": "2026-01-20 21:55:29", + "openPrice": 450, + "closePrice": 449.35, + "highPrice": 450.11, + "lowPrice": 447.8, + "volume": 73049.42, + "changeRate": 0.07, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7652, + "variety": "原油", + "tradeDate": "2026-01-20 21:07:31", + "openPrice": 75.58, + "closePrice": 75.16, + "highPrice": 77.16, + "lowPrice": 74.53, + "volume": 51250.62, + "changeRate": 0.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7437, + "variety": "白银", + "tradeDate": "2026-01-20 21:07:28", + "openPrice": 5755.01, + "closePrice": 5755.64, + "highPrice": 5756.52, + "lowPrice": 5753.49, + "volume": 63270.48, + "changeRate": -1.12, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7222, + "variety": "黄金", + "tradeDate": "2026-01-20 21:07:26", + "openPrice": 449.02, + "closePrice": 449, + "highPrice": 450.72, + "lowPrice": 448.35, + "volume": 64577.21, + "changeRate": 0.64, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7007, + "variety": "原油", + "tradeDate": "2026-01-20 21:01:12", + "openPrice": 76, + "closePrice": 76.95, + "highPrice": 78.31, + "lowPrice": 75.34, + "volume": 33738.26, + "changeRate": -1.32, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6792, + "variety": "白银", + "tradeDate": "2026-01-20 21:01:10", + "openPrice": 5866.35, + "closePrice": 5865.48, + "highPrice": 5866.93, + "lowPrice": 5863.93, + "volume": 49297.26, + "changeRate": 2.77, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6577, + "variety": "黄金", + "tradeDate": "2026-01-20 21:01:08", + "openPrice": 459.63, + "closePrice": 459.83, + "highPrice": 460.45, + "lowPrice": 458.41, + "volume": 43401.4, + "changeRate": -0.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6362, + "variety": "原油", + "tradeDate": "2026-01-20 21:00:34", + "openPrice": 78.19, + "closePrice": 78.79, + "highPrice": 80.36, + "lowPrice": 76.75, + "volume": 61180.86, + "changeRate": -0.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6147, + "variety": "白银", + "tradeDate": "2026-01-20 21:00:32", + "openPrice": 5701.09, + "closePrice": 5701.2, + "highPrice": 5702.02, + "lowPrice": 5700.9, + "volume": 105228.19, + "changeRate": 1.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5932, + "variety": "黄金", + "tradeDate": "2026-01-20 21:00:29", + "openPrice": 445.83, + "closePrice": 445.28, + "highPrice": 447.81, + "lowPrice": 443.72, + "volume": 44108, + "changeRate": 1.09, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5717, + "variety": "原油", + "tradeDate": "2026-01-20 20:58:41", + "openPrice": 79.7, + "closePrice": 79.11, + "highPrice": 79.78, + "lowPrice": 78.42, + "volume": 73111.67, + "changeRate": 2.51, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5502, + "variety": "白银", + "tradeDate": "2026-01-20 20:58:39", + "openPrice": 5763.63, + "closePrice": 5764.49, + "highPrice": 5766.47, + "lowPrice": 5762.56, + "volume": 23718, + "changeRate": -1.63, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5287, + "variety": "黄金", + "tradeDate": "2026-01-20 20:58:36", + "openPrice": 450.72, + "closePrice": 449.88, + "highPrice": 451.32, + "lowPrice": 449.22, + "volume": 61877.52, + "changeRate": -2.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5072, + "variety": "原油", + "tradeDate": "2026-01-20 20:45:17", + "openPrice": 74.89, + "closePrice": 75.85, + "highPrice": 76.03, + "lowPrice": 74.02, + "volume": 84283.41, + "changeRate": -0.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4857, + "variety": "白银", + "tradeDate": "2026-01-20 20:45:15", + "openPrice": 5699.29, + "closePrice": 5699.09, + "highPrice": 5700.1, + "lowPrice": 5697.82, + "volume": 37170.05, + "changeRate": -2.25, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4642, + "variety": "黄金", + "tradeDate": "2026-01-20 20:45:13", + "openPrice": 449.69, + "closePrice": 449.54, + "highPrice": 451.26, + "lowPrice": 448.36, + "volume": 79628.19, + "changeRate": -2.29, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4427, + "variety": "原油", + "tradeDate": "2026-01-20 20:44:43", + "openPrice": 75.98, + "closePrice": 76.22, + "highPrice": 77.9, + "lowPrice": 74.83, + "volume": 50446.48, + "changeRate": 2.82, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4212, + "variety": "白银", + "tradeDate": "2026-01-20 20:44:41", + "openPrice": 5818.11, + "closePrice": 5818.09, + "highPrice": 5818.88, + "lowPrice": 5816.27, + "volume": 78731.02, + "changeRate": 0.43, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3997, + "variety": "黄金", + "tradeDate": "2026-01-20 20:44:38", + "openPrice": 448.15, + "closePrice": 449.01, + "highPrice": 450.68, + "lowPrice": 447.41, + "volume": 92824.73, + "changeRate": 2.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3782, + "variety": "原油", + "tradeDate": "2026-01-20 20:18:32", + "openPrice": 78.14, + "closePrice": 78.22, + "highPrice": 78.43, + "lowPrice": 78.13, + "volume": 72429.61, + "changeRate": 0.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3567, + "variety": "白银", + "tradeDate": "2026-01-20 20:18:30", + "openPrice": 5791.71, + "closePrice": 5791.77, + "highPrice": 5792.78, + "lowPrice": 5790.98, + "volume": 34624.34, + "changeRate": 2.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3352, + "variety": "黄金", + "tradeDate": "2026-01-20 20:18:27", + "openPrice": 442.06, + "closePrice": 442.9, + "highPrice": 444.9, + "lowPrice": 440.39, + "volume": 68272.07, + "changeRate": 2.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3137, + "variety": "原油", + "tradeDate": "2026-01-20 20:09:57", + "openPrice": 77.76, + "closePrice": 77.33, + "highPrice": 79.41, + "lowPrice": 75.56, + "volume": 14594.48, + "changeRate": -0.2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2922, + "variety": "白银", + "tradeDate": "2026-01-20 20:09:55", + "openPrice": 5726.53, + "closePrice": 5726.15, + "highPrice": 5728.36, + "lowPrice": 5726.14, + "volume": 41222.11, + "changeRate": 1.6, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2707, + "variety": "黄金", + "tradeDate": "2026-01-20 20:09:53", + "openPrice": 458.71, + "closePrice": 458.6, + "highPrice": 460.41, + "lowPrice": 457.38, + "volume": 58967.13, + "changeRate": 0.58, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2492, + "variety": "原油", + "tradeDate": "2026-01-20 20:02:20", + "openPrice": 77.17, + "closePrice": 76.44, + "highPrice": 77.67, + "lowPrice": 74.83, + "volume": 97229.93, + "changeRate": -0.99, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2277, + "variety": "白银", + "tradeDate": "2026-01-20 20:02:18", + "openPrice": 5868.34, + "closePrice": 5867.67, + "highPrice": 5869.84, + "lowPrice": 5866.11, + "volume": 38985.51, + "changeRate": -1.46, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2062, + "variety": "黄金", + "tradeDate": "2026-01-20 20:02:15", + "openPrice": 445.45, + "closePrice": 444.91, + "highPrice": 445.65, + "lowPrice": 444.49, + "volume": 53566.22, + "changeRate": -1.3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1392, + "variety": "原油", + "tradeDate": "2026-01-20 11:23:02", + "openPrice": 77.52, + "closePrice": 77.31, + "highPrice": 78.32, + "lowPrice": 76.27, + "volume": 42250.4, + "changeRate": -2.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 963, + "variety": "白银", + "tradeDate": "2026-01-20 11:23:00", + "openPrice": 5882.72, + "closePrice": 5881.96, + "highPrice": 5884.43, + "lowPrice": 5880.27, + "volume": 82406.58, + "changeRate": 0.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 534, + "variety": "黄金", + "tradeDate": "2026-01-20 11:22:58", + "openPrice": 464.55, + "closePrice": 463.94, + "highPrice": 466.52, + "lowPrice": 463.63, + "volume": 62335.68, + "changeRate": -1.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28211, + "variety": "原油", + "tradeDate": "2026-01-20 00:36:22", + "openPrice": 83.5, + "closePrice": 82.61, + "highPrice": 84.21, + "lowPrice": 80.91, + "volume": 70809.77, + "changeRate": 1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27569, + "variety": "白银", + "tradeDate": "2026-01-20 00:36:19", + "openPrice": 5798.9, + "closePrice": 5798.12, + "highPrice": 5800.26, + "lowPrice": 5796.53, + "volume": 59583.27, + "changeRate": 0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26927, + "variety": "黄金", + "tradeDate": "2026-01-20 00:36:17", + "openPrice": 453.85, + "closePrice": 454.26, + "highPrice": 455.17, + "lowPrice": 453.09, + "volume": 109549.29, + "changeRate": -0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26285, + "variety": "原油", + "tradeDate": "2026-01-20 00:30:03", + "openPrice": 84.55, + "closePrice": 84.52, + "highPrice": 86.45, + "lowPrice": 84.08, + "volume": 101636.33, + "changeRate": -2.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25643, + "variety": "白银", + "tradeDate": "2026-01-20 00:30:01", + "openPrice": 5909.93, + "closePrice": 5910.6, + "highPrice": 5911.88, + "lowPrice": 5908.89, + "volume": 49102.31, + "changeRate": 3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25001, + "variety": "黄金", + "tradeDate": "2026-01-20 00:29:59", + "openPrice": 454.87, + "closePrice": 455.07, + "highPrice": 456.96, + "lowPrice": 453.52, + "volume": 60575.64, + "changeRate": -0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24359, + "variety": "原油", + "tradeDate": "2026-01-20 00:29:44", + "openPrice": 85.27, + "closePrice": 84.82, + "highPrice": 86.22, + "lowPrice": 83.13, + "volume": 41598.57, + "changeRate": 2.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23717, + "variety": "白银", + "tradeDate": "2026-01-20 00:29:42", + "openPrice": 5895.18, + "closePrice": 5894.4, + "highPrice": 5896.2, + "lowPrice": 5893.24, + "volume": 23750.91, + "changeRate": -0.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23075, + "variety": "黄金", + "tradeDate": "2026-01-20 00:29:40", + "openPrice": 462.65, + "closePrice": 462.28, + "highPrice": 464.45, + "lowPrice": 461.73, + "volume": 76046.78, + "changeRate": 0.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22433, + "variety": "原油", + "tradeDate": "2026-01-20 00:28:14", + "openPrice": 80.72, + "closePrice": 81.03, + "highPrice": 81.14, + "lowPrice": 80.17, + "volume": 58807.88, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20507, + "variety": "原油", + "tradeDate": "2026-01-20 00:28:13", + "openPrice": 84.64, + "closePrice": 84, + "highPrice": 86.46, + "lowPrice": 83.16, + "volume": 41210.9, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21791, + "variety": "白银", + "tradeDate": "2026-01-20 00:28:12", + "openPrice": 5804.95, + "closePrice": 5804.49, + "highPrice": 5806.61, + "lowPrice": 5802.51, + "volume": 57181.13, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19865, + "variety": "白银", + "tradeDate": "2026-01-20 00:28:10", + "openPrice": 5884.35, + "closePrice": 5883.86, + "highPrice": 5885.62, + "lowPrice": 5882.21, + "volume": 32972.26, + "changeRate": 1.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21149, + "variety": "黄金", + "tradeDate": "2026-01-20 00:28:10", + "openPrice": 448.85, + "closePrice": 448.63, + "highPrice": 450.33, + "lowPrice": 447.46, + "volume": 47431.31, + "changeRate": -1.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19223, + "variety": "黄金", + "tradeDate": "2026-01-20 00:28:08", + "openPrice": 450.25, + "closePrice": 449.26, + "highPrice": 451.34, + "lowPrice": 447.44, + "volume": 64456.65, + "changeRate": 0.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18581, + "variety": "原油", + "tradeDate": "2026-01-20 00:27:55", + "openPrice": 84.03, + "closePrice": 83.57, + "highPrice": 85.28, + "lowPrice": 81.81, + "volume": 28015.37, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16655, + "variety": "原油", + "tradeDate": "2026-01-20 00:27:53", + "openPrice": 82.22, + "closePrice": 82.35, + "highPrice": 83.8, + "lowPrice": 80.85, + "volume": 43593.38, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17939, + "variety": "白银", + "tradeDate": "2026-01-20 00:27:53", + "openPrice": 5724.27, + "closePrice": 5723.81, + "highPrice": 5724.87, + "lowPrice": 5723.56, + "volume": 99668.32, + "changeRate": 1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16013, + "variety": "白银", + "tradeDate": "2026-01-20 00:27:51", + "openPrice": 5781.94, + "closePrice": 5782.5, + "highPrice": 5782.7, + "lowPrice": 5781.62, + "volume": 42098.81, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17297, + "variety": "黄金", + "tradeDate": "2026-01-20 00:27:51", + "openPrice": 452.37, + "closePrice": 451.75, + "highPrice": 452.84, + "lowPrice": 451.24, + "volume": 50698.65, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15371, + "variety": "黄金", + "tradeDate": "2026-01-20 00:27:49", + "openPrice": 451.79, + "closePrice": 452.53, + "highPrice": 453.28, + "lowPrice": 450, + "volume": 30986.44, + "changeRate": -2.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14728, + "variety": "原油", + "tradeDate": "2026-01-19 23:01:40", + "openPrice": 83.83, + "closePrice": 84.79, + "highPrice": 86.72, + "lowPrice": 82.49, + "volume": 35820.74, + "changeRate": 2.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14085, + "variety": "白银", + "tradeDate": "2026-01-19 23:01:38", + "openPrice": 5789.9, + "closePrice": 5790.15, + "highPrice": 5790.2, + "lowPrice": 5788.67, + "volume": 87500.82, + "changeRate": -1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13442, + "variety": "黄金", + "tradeDate": "2026-01-19 23:01:36", + "openPrice": 463.26, + "closePrice": 463.73, + "highPrice": 465.01, + "lowPrice": 463.07, + "volume": 21472.18, + "changeRate": -2.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12799, + "variety": "原油", + "tradeDate": "2026-01-19 22:54:39", + "openPrice": 82.27, + "closePrice": 81.53, + "highPrice": 82.56, + "lowPrice": 80.4, + "volume": 11670.22, + "changeRate": -1.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12156, + "variety": "白银", + "tradeDate": "2026-01-19 22:54:36", + "openPrice": 5890.36, + "closePrice": 5889.56, + "highPrice": 5891.04, + "lowPrice": 5889.53, + "volume": 32441.84, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11513, + "variety": "黄金", + "tradeDate": "2026-01-19 22:54:34", + "openPrice": 461.66, + "closePrice": 462.34, + "highPrice": 463.99, + "lowPrice": 460.29, + "volume": 28621.62, + "changeRate": -0.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10870, + "variety": "原油", + "tradeDate": "2026-01-19 22:54:05", + "openPrice": 84, + "closePrice": 83.94, + "highPrice": 84.9, + "lowPrice": 82.15, + "volume": 23654.39, + "changeRate": 1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10227, + "variety": "白银", + "tradeDate": "2026-01-19 22:54:03", + "openPrice": 5738.75, + "closePrice": 5738.31, + "highPrice": 5739.65, + "lowPrice": 5736.46, + "volume": 82478.85, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9584, + "variety": "黄金", + "tradeDate": "2026-01-19 22:54:00", + "openPrice": 450.38, + "closePrice": 450.28, + "highPrice": 452.29, + "lowPrice": 448.67, + "volume": 90763.66, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8941, + "variety": "原油", + "tradeDate": "2026-01-19 22:44:28", + "openPrice": 79.05, + "closePrice": 78.13, + "highPrice": 80.96, + "lowPrice": 77.83, + "volume": 23819.94, + "changeRate": -1.63, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8726, + "variety": "白银", + "tradeDate": "2026-01-19 22:44:25", + "openPrice": 5835.42, + "closePrice": 5834.46, + "highPrice": 5837.3, + "lowPrice": 5832.96, + "volume": 15711.57, + "changeRate": -1.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8511, + "variety": "黄金", + "tradeDate": "2026-01-19 22:44:23", + "openPrice": 450.01, + "closePrice": 450.14, + "highPrice": 450.23, + "lowPrice": 449.24, + "volume": 106242.38, + "changeRate": 2.16, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8296, + "variety": "原油", + "tradeDate": "2026-01-19 21:55:34", + "openPrice": 75.98, + "closePrice": 76.59, + "highPrice": 77.22, + "lowPrice": 75.48, + "volume": 60406.05, + "changeRate": -2.27, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8081, + "variety": "白银", + "tradeDate": "2026-01-19 21:55:32", + "openPrice": 5772.14, + "closePrice": 5772.16, + "highPrice": 5773.21, + "lowPrice": 5770.67, + "volume": 44246.91, + "changeRate": 2.92, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7866, + "variety": "黄金", + "tradeDate": "2026-01-19 21:55:29", + "openPrice": 459.25, + "closePrice": 458.68, + "highPrice": 459.4, + "lowPrice": 457.39, + "volume": 54309.27, + "changeRate": 0.77, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7651, + "variety": "原油", + "tradeDate": "2026-01-19 21:07:31", + "openPrice": 78.06, + "closePrice": 77.78, + "highPrice": 79.83, + "lowPrice": 77.32, + "volume": 82088.36, + "changeRate": 1.57, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7436, + "variety": "白银", + "tradeDate": "2026-01-19 21:07:28", + "openPrice": 5658.78, + "closePrice": 5658.15, + "highPrice": 5658.95, + "lowPrice": 5657.54, + "volume": 99222.75, + "changeRate": 1.52, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7221, + "variety": "黄金", + "tradeDate": "2026-01-19 21:07:26", + "openPrice": 444.58, + "closePrice": 445.1, + "highPrice": 445.77, + "lowPrice": 443.18, + "volume": 78112.94, + "changeRate": 1.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7006, + "variety": "原油", + "tradeDate": "2026-01-19 21:01:12", + "openPrice": 73.47, + "closePrice": 74.3, + "highPrice": 74.82, + "lowPrice": 73.07, + "volume": 90270.17, + "changeRate": -0.42, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6791, + "variety": "白银", + "tradeDate": "2026-01-19 21:01:10", + "openPrice": 5745.68, + "closePrice": 5745.81, + "highPrice": 5746.19, + "lowPrice": 5744.55, + "volume": 47730.56, + "changeRate": -1.65, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6576, + "variety": "黄金", + "tradeDate": "2026-01-19 21:01:08", + "openPrice": 459.59, + "closePrice": 459.03, + "highPrice": 461.32, + "lowPrice": 458.03, + "volume": 46242.94, + "changeRate": -1.87, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6361, + "variety": "原油", + "tradeDate": "2026-01-19 21:00:34", + "openPrice": 77.4, + "closePrice": 77.85, + "highPrice": 78.56, + "lowPrice": 77.09, + "volume": 92888.1, + "changeRate": -0.39, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6146, + "variety": "白银", + "tradeDate": "2026-01-19 21:00:32", + "openPrice": 5730.27, + "closePrice": 5730.62, + "highPrice": 5731.67, + "lowPrice": 5728.96, + "volume": 89611.85, + "changeRate": 1.93, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5931, + "variety": "黄金", + "tradeDate": "2026-01-19 21:00:29", + "openPrice": 443.29, + "closePrice": 443.5, + "highPrice": 445.28, + "lowPrice": 442.42, + "volume": 70513.92, + "changeRate": -0.76, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5716, + "variety": "原油", + "tradeDate": "2026-01-19 20:58:41", + "openPrice": 76.53, + "closePrice": 76.38, + "highPrice": 77.89, + "lowPrice": 75.68, + "volume": 83249.58, + "changeRate": -1.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5501, + "variety": "白银", + "tradeDate": "2026-01-19 20:58:39", + "openPrice": 5696.19, + "closePrice": 5696.94, + "highPrice": 5698.09, + "lowPrice": 5695.36, + "volume": 74320.6, + "changeRate": -1.09, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5286, + "variety": "黄金", + "tradeDate": "2026-01-19 20:58:36", + "openPrice": 455.18, + "closePrice": 454.5, + "highPrice": 455.51, + "lowPrice": 453.36, + "volume": 81686.85, + "changeRate": -0.36, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5071, + "variety": "原油", + "tradeDate": "2026-01-19 20:45:17", + "openPrice": 76.2, + "closePrice": 75.76, + "highPrice": 77.95, + "lowPrice": 74.63, + "volume": 60770.15, + "changeRate": 2.97, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4856, + "variety": "白银", + "tradeDate": "2026-01-19 20:45:15", + "openPrice": 5676.24, + "closePrice": 5677.13, + "highPrice": 5677.82, + "lowPrice": 5674.94, + "volume": 80597.41, + "changeRate": -1.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4641, + "variety": "黄金", + "tradeDate": "2026-01-19 20:45:13", + "openPrice": 442.54, + "closePrice": 443.47, + "highPrice": 443.52, + "lowPrice": 441.91, + "volume": 20037.85, + "changeRate": -2.93, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4426, + "variety": "原油", + "tradeDate": "2026-01-19 20:44:43", + "openPrice": 79.08, + "closePrice": 78.89, + "highPrice": 79.13, + "lowPrice": 77.49, + "volume": 85108.67, + "changeRate": -2.22, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4211, + "variety": "白银", + "tradeDate": "2026-01-19 20:44:41", + "openPrice": 5708.23, + "closePrice": 5709.03, + "highPrice": 5709.9, + "lowPrice": 5707.4, + "volume": 78950.56, + "changeRate": 0.29, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3996, + "variety": "黄金", + "tradeDate": "2026-01-19 20:44:38", + "openPrice": 455.24, + "closePrice": 454.74, + "highPrice": 456.73, + "lowPrice": 454.55, + "volume": 91977.21, + "changeRate": 1.65, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3781, + "variety": "原油", + "tradeDate": "2026-01-19 20:18:32", + "openPrice": 75.11, + "closePrice": 75.4, + "highPrice": 76.85, + "lowPrice": 74.25, + "volume": 87519.56, + "changeRate": 2.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3566, + "variety": "白银", + "tradeDate": "2026-01-19 20:18:30", + "openPrice": 5662.22, + "closePrice": 5661.9, + "highPrice": 5663, + "lowPrice": 5660.57, + "volume": 69252.26, + "changeRate": 1.68, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3351, + "variety": "黄金", + "tradeDate": "2026-01-19 20:18:27", + "openPrice": 443.87, + "closePrice": 443.54, + "highPrice": 445.84, + "lowPrice": 441.81, + "volume": 30059.66, + "changeRate": -1.22, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3136, + "variety": "原油", + "tradeDate": "2026-01-19 20:09:57", + "openPrice": 76.72, + "closePrice": 77.63, + "highPrice": 79.4, + "lowPrice": 76.61, + "volume": 85790.97, + "changeRate": -0.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2921, + "variety": "白银", + "tradeDate": "2026-01-19 20:09:55", + "openPrice": 5794.1, + "closePrice": 5794.72, + "highPrice": 5796.5, + "lowPrice": 5792.63, + "volume": 36331, + "changeRate": 1.51, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2706, + "variety": "黄金", + "tradeDate": "2026-01-19 20:09:53", + "openPrice": 449.5, + "closePrice": 449.01, + "highPrice": 450.11, + "lowPrice": 447.33, + "volume": 69407.87, + "changeRate": -1.8, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2491, + "variety": "原油", + "tradeDate": "2026-01-19 20:02:20", + "openPrice": 74.37, + "closePrice": 75.37, + "highPrice": 76.41, + "lowPrice": 73.93, + "volume": 11108.35, + "changeRate": 0.41, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2276, + "variety": "白银", + "tradeDate": "2026-01-19 20:02:18", + "openPrice": 5903.88, + "closePrice": 5903.51, + "highPrice": 5905.28, + "lowPrice": 5901.99, + "volume": 42640.24, + "changeRate": -1.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2061, + "variety": "黄金", + "tradeDate": "2026-01-19 20:02:15", + "openPrice": 457.65, + "closePrice": 457.77, + "highPrice": 458.92, + "lowPrice": 456.33, + "volume": 11032.01, + "changeRate": -0.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1391, + "variety": "原油", + "tradeDate": "2026-01-19 11:23:02", + "openPrice": 78.43, + "closePrice": 78.31, + "highPrice": 79.73, + "lowPrice": 76.67, + "volume": 14869.28, + "changeRate": -1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 962, + "variety": "白银", + "tradeDate": "2026-01-19 11:23:00", + "openPrice": 5843.98, + "closePrice": 5843.71, + "highPrice": 5844.69, + "lowPrice": 5843.21, + "volume": 30215.1, + "changeRate": 1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 533, + "variety": "黄金", + "tradeDate": "2026-01-19 11:22:58", + "openPrice": 451.76, + "closePrice": 451.84, + "highPrice": 453.33, + "lowPrice": 449.8, + "volume": 92896.35, + "changeRate": -1.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28210, + "variety": "原油", + "tradeDate": "2026-01-19 00:36:22", + "openPrice": 81.17, + "closePrice": 80.75, + "highPrice": 81.45, + "lowPrice": 78.99, + "volume": 45485.74, + "changeRate": -0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27568, + "variety": "白银", + "tradeDate": "2026-01-19 00:36:19", + "openPrice": 5862.71, + "closePrice": 5861.86, + "highPrice": 5863.93, + "lowPrice": 5860.21, + "volume": 88586.99, + "changeRate": -0.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26926, + "variety": "黄金", + "tradeDate": "2026-01-19 00:36:17", + "openPrice": 450.34, + "closePrice": 450.81, + "highPrice": 451.71, + "lowPrice": 449.55, + "volume": 29324.86, + "changeRate": 0.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26284, + "variety": "原油", + "tradeDate": "2026-01-19 00:30:03", + "openPrice": 82.86, + "closePrice": 82.69, + "highPrice": 84.02, + "lowPrice": 81.28, + "volume": 86535.85, + "changeRate": -2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25642, + "variety": "白银", + "tradeDate": "2026-01-19 00:30:01", + "openPrice": 5800.32, + "closePrice": 5800.82, + "highPrice": 5801.87, + "lowPrice": 5798.59, + "volume": 77387.89, + "changeRate": 2.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25000, + "variety": "黄金", + "tradeDate": "2026-01-19 00:29:59", + "openPrice": 461.3, + "closePrice": 461.47, + "highPrice": 463.19, + "lowPrice": 459.98, + "volume": 12792.86, + "changeRate": 2.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24358, + "variety": "原油", + "tradeDate": "2026-01-19 00:29:44", + "openPrice": 82.53, + "closePrice": 81.78, + "highPrice": 82.81, + "lowPrice": 80.27, + "volume": 75095.97, + "changeRate": -0.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23716, + "variety": "白银", + "tradeDate": "2026-01-19 00:29:42", + "openPrice": 5836.55, + "closePrice": 5836.9, + "highPrice": 5837.12, + "lowPrice": 5835.53, + "volume": 96135.18, + "changeRate": 2.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23074, + "variety": "黄金", + "tradeDate": "2026-01-19 00:29:40", + "openPrice": 448.78, + "closePrice": 449.67, + "highPrice": 450, + "lowPrice": 446.83, + "volume": 69007.88, + "changeRate": 1.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22432, + "variety": "原油", + "tradeDate": "2026-01-19 00:28:14", + "openPrice": 83.34, + "closePrice": 83.75, + "highPrice": 84.41, + "lowPrice": 83.22, + "volume": 74994.3, + "changeRate": -0.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20506, + "variety": "原油", + "tradeDate": "2026-01-19 00:28:13", + "openPrice": 82.81, + "closePrice": 82.45, + "highPrice": 84.75, + "lowPrice": 80.64, + "volume": 91373.49, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21790, + "variety": "白银", + "tradeDate": "2026-01-19 00:28:12", + "openPrice": 5676.05, + "closePrice": 5675.33, + "highPrice": 5676.68, + "lowPrice": 5674.44, + "volume": 11410.9, + "changeRate": -0.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19864, + "variety": "白银", + "tradeDate": "2026-01-19 00:28:10", + "openPrice": 5666.43, + "closePrice": 5665.59, + "highPrice": 5667.99, + "lowPrice": 5665.11, + "volume": 39946.27, + "changeRate": -2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21148, + "variety": "黄金", + "tradeDate": "2026-01-19 00:28:10", + "openPrice": 459.28, + "closePrice": 458.78, + "highPrice": 459.85, + "lowPrice": 458.18, + "volume": 78796.65, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19222, + "variety": "黄金", + "tradeDate": "2026-01-19 00:28:08", + "openPrice": 447.62, + "closePrice": 448.53, + "highPrice": 450.07, + "lowPrice": 446.49, + "volume": 21094.49, + "changeRate": 1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18580, + "variety": "原油", + "tradeDate": "2026-01-19 00:27:55", + "openPrice": 81.59, + "closePrice": 82.18, + "highPrice": 82.97, + "lowPrice": 80.39, + "volume": 33614.78, + "changeRate": -0.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16654, + "variety": "原油", + "tradeDate": "2026-01-19 00:27:53", + "openPrice": 83.4, + "closePrice": 83.05, + "highPrice": 84.42, + "lowPrice": 82.84, + "volume": 45272.2, + "changeRate": 0.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17938, + "variety": "白银", + "tradeDate": "2026-01-19 00:27:53", + "openPrice": 5799.37, + "closePrice": 5798.54, + "highPrice": 5799.57, + "lowPrice": 5798.28, + "volume": 19851.19, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16012, + "variety": "白银", + "tradeDate": "2026-01-19 00:27:51", + "openPrice": 5933.62, + "closePrice": 5933.88, + "highPrice": 5934.58, + "lowPrice": 5932.64, + "volume": 12248.3, + "changeRate": 2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17296, + "variety": "黄金", + "tradeDate": "2026-01-19 00:27:51", + "openPrice": 460.46, + "closePrice": 459.59, + "highPrice": 461.49, + "lowPrice": 458.28, + "volume": 43883.44, + "changeRate": 1.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15370, + "variety": "黄金", + "tradeDate": "2026-01-19 00:27:49", + "openPrice": 450.19, + "closePrice": 451.06, + "highPrice": 452.91, + "lowPrice": 449.51, + "volume": 91556.64, + "changeRate": 2.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14727, + "variety": "原油", + "tradeDate": "2026-01-16 23:01:40", + "openPrice": 80.2, + "closePrice": 80.24, + "highPrice": 80.98, + "lowPrice": 79.09, + "volume": 95449.76, + "changeRate": 0.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14084, + "variety": "白银", + "tradeDate": "2026-01-16 23:01:38", + "openPrice": 5835.37, + "closePrice": 5836.33, + "highPrice": 5836.66, + "lowPrice": 5834.8, + "volume": 70396.39, + "changeRate": -2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13441, + "variety": "黄金", + "tradeDate": "2026-01-16 23:01:36", + "openPrice": 456.79, + "closePrice": 457.2, + "highPrice": 458.27, + "lowPrice": 454.82, + "volume": 85681.59, + "changeRate": 1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12798, + "variety": "原油", + "tradeDate": "2026-01-16 22:54:39", + "openPrice": 80.03, + "closePrice": 80.77, + "highPrice": 81.44, + "lowPrice": 79.93, + "volume": 47060.9, + "changeRate": 1.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12155, + "variety": "白银", + "tradeDate": "2026-01-16 22:54:36", + "openPrice": 5793.32, + "closePrice": 5794.31, + "highPrice": 5795.27, + "lowPrice": 5792.58, + "volume": 43155.07, + "changeRate": -2.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11512, + "variety": "黄金", + "tradeDate": "2026-01-16 22:54:34", + "openPrice": 464.19, + "closePrice": 463.56, + "highPrice": 464.59, + "lowPrice": 463.27, + "volume": 45852.18, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10869, + "variety": "原油", + "tradeDate": "2026-01-16 22:54:05", + "openPrice": 81.92, + "closePrice": 82.27, + "highPrice": 84.19, + "lowPrice": 80.45, + "volume": 10416.84, + "changeRate": 0.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10226, + "variety": "白银", + "tradeDate": "2026-01-16 22:54:03", + "openPrice": 5743.89, + "closePrice": 5744.64, + "highPrice": 5746.45, + "lowPrice": 5741.92, + "volume": 97704.45, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9583, + "variety": "黄金", + "tradeDate": "2026-01-16 22:54:00", + "openPrice": 459.43, + "closePrice": 460.2, + "highPrice": 460.82, + "lowPrice": 458.13, + "volume": 16738.97, + "changeRate": -3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8940, + "variety": "原油", + "tradeDate": "2026-01-16 22:44:28", + "openPrice": 75.03, + "closePrice": 74.35, + "highPrice": 75.51, + "lowPrice": 72.51, + "volume": 29878.88, + "changeRate": 1.06, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8725, + "variety": "白银", + "tradeDate": "2026-01-16 22:44:25", + "openPrice": 5677.36, + "closePrice": 5678.27, + "highPrice": 5679.98, + "lowPrice": 5675.66, + "volume": 20866.72, + "changeRate": -0.29, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8510, + "variety": "黄金", + "tradeDate": "2026-01-16 22:44:23", + "openPrice": 442.14, + "closePrice": 442.54, + "highPrice": 443.4, + "lowPrice": 440.84, + "volume": 63619.77, + "changeRate": 0.7, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8295, + "variety": "原油", + "tradeDate": "2026-01-16 21:55:34", + "openPrice": 74.85, + "closePrice": 74.24, + "highPrice": 75.77, + "lowPrice": 73.94, + "volume": 33038.03, + "changeRate": -1.82, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8080, + "variety": "白银", + "tradeDate": "2026-01-16 21:55:32", + "openPrice": 5822.56, + "closePrice": 5822.38, + "highPrice": 5822.94, + "lowPrice": 5820.5, + "volume": 11053.1, + "changeRate": 1.26, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7865, + "variety": "黄金", + "tradeDate": "2026-01-16 21:55:29", + "openPrice": 442.24, + "closePrice": 442.71, + "highPrice": 443.57, + "lowPrice": 441.5, + "volume": 57515.98, + "changeRate": -0.31, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7650, + "variety": "原油", + "tradeDate": "2026-01-16 21:07:31", + "openPrice": 77.94, + "closePrice": 78.39, + "highPrice": 78.68, + "lowPrice": 77.1, + "volume": 104346.02, + "changeRate": 2.25, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7435, + "variety": "白银", + "tradeDate": "2026-01-16 21:07:28", + "openPrice": 5879.61, + "closePrice": 5879.67, + "highPrice": 5880.56, + "lowPrice": 5878.04, + "volume": 55302.49, + "changeRate": 0.91, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7220, + "variety": "黄金", + "tradeDate": "2026-01-16 21:07:26", + "openPrice": 456.12, + "closePrice": 456.59, + "highPrice": 458.41, + "lowPrice": 455.63, + "volume": 29522.97, + "changeRate": -2.01, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7005, + "variety": "原油", + "tradeDate": "2026-01-16 21:01:12", + "openPrice": 74.16, + "closePrice": 74.97, + "highPrice": 76.89, + "lowPrice": 73.15, + "volume": 23184.62, + "changeRate": -2.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6790, + "variety": "白银", + "tradeDate": "2026-01-16 21:01:10", + "openPrice": 5788.64, + "closePrice": 5788.22, + "highPrice": 5788.68, + "lowPrice": 5786.7, + "volume": 24770.07, + "changeRate": 2.25, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6575, + "variety": "黄金", + "tradeDate": "2026-01-16 21:01:08", + "openPrice": 454.33, + "closePrice": 454.76, + "highPrice": 456.56, + "lowPrice": 453.6, + "volume": 49452.25, + "changeRate": -0.9, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6360, + "variety": "原油", + "tradeDate": "2026-01-16 21:00:34", + "openPrice": 77.98, + "closePrice": 78.47, + "highPrice": 79.7, + "lowPrice": 77.82, + "volume": 50701.81, + "changeRate": 0.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6145, + "variety": "白银", + "tradeDate": "2026-01-16 21:00:32", + "openPrice": 5905.34, + "closePrice": 5905.97, + "highPrice": 5907.97, + "lowPrice": 5904.81, + "volume": 97647.16, + "changeRate": -1.52, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5930, + "variety": "黄金", + "tradeDate": "2026-01-16 21:00:29", + "openPrice": 453.3, + "closePrice": 454.03, + "highPrice": 454.31, + "lowPrice": 452.2, + "volume": 98618.89, + "changeRate": -2.65, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5715, + "variety": "原油", + "tradeDate": "2026-01-16 20:58:41", + "openPrice": 76.09, + "closePrice": 75.87, + "highPrice": 77.72, + "lowPrice": 74.66, + "volume": 37778.13, + "changeRate": 1.97, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5500, + "variety": "白银", + "tradeDate": "2026-01-16 20:58:39", + "openPrice": 5923.49, + "closePrice": 5924.18, + "highPrice": 5925.85, + "lowPrice": 5922.7, + "volume": 105367.56, + "changeRate": 1.06, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5285, + "variety": "黄金", + "tradeDate": "2026-01-16 20:58:36", + "openPrice": 458.84, + "closePrice": 459.37, + "highPrice": 460.84, + "lowPrice": 458.45, + "volume": 64374.4, + "changeRate": -0.36, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5070, + "variety": "原油", + "tradeDate": "2026-01-16 20:45:17", + "openPrice": 76.91, + "closePrice": 76.82, + "highPrice": 78.73, + "lowPrice": 75.31, + "volume": 108892.75, + "changeRate": 1.13, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4855, + "variety": "白银", + "tradeDate": "2026-01-16 20:45:15", + "openPrice": 5717.94, + "closePrice": 5717.27, + "highPrice": 5718.32, + "lowPrice": 5716.24, + "volume": 62424.38, + "changeRate": -2.21, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4640, + "variety": "黄金", + "tradeDate": "2026-01-16 20:45:13", + "openPrice": 448.11, + "closePrice": 447.25, + "highPrice": 449.47, + "lowPrice": 446.93, + "volume": 107835.47, + "changeRate": -1.69, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4425, + "variety": "原油", + "tradeDate": "2026-01-16 20:44:43", + "openPrice": 75.52, + "closePrice": 75.61, + "highPrice": 77.48, + "lowPrice": 74.63, + "volume": 46977.53, + "changeRate": 1.49, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4210, + "variety": "白银", + "tradeDate": "2026-01-16 20:44:41", + "openPrice": 5728.08, + "closePrice": 5727.13, + "highPrice": 5729.01, + "lowPrice": 5726.79, + "volume": 101590.93, + "changeRate": 1.27, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3995, + "variety": "黄金", + "tradeDate": "2026-01-16 20:44:38", + "openPrice": 451.93, + "closePrice": 452.24, + "highPrice": 452.62, + "lowPrice": 451.22, + "volume": 91524.44, + "changeRate": -2.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3780, + "variety": "原油", + "tradeDate": "2026-01-16 20:18:32", + "openPrice": 76.99, + "closePrice": 76.27, + "highPrice": 77.19, + "lowPrice": 75.92, + "volume": 18801.69, + "changeRate": -2.24, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3565, + "variety": "白银", + "tradeDate": "2026-01-16 20:18:30", + "openPrice": 5883.9, + "closePrice": 5883.17, + "highPrice": 5885.64, + "lowPrice": 5882.88, + "volume": 41333.77, + "changeRate": -1.54, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3350, + "variety": "黄金", + "tradeDate": "2026-01-16 20:18:27", + "openPrice": 459.03, + "closePrice": 460.02, + "highPrice": 461.29, + "lowPrice": 457.48, + "volume": 33430.95, + "changeRate": 0.83, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3135, + "variety": "原油", + "tradeDate": "2026-01-16 20:09:57", + "openPrice": 77.22, + "closePrice": 77.32, + "highPrice": 78.61, + "lowPrice": 76.11, + "volume": 84778.83, + "changeRate": 0.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2920, + "variety": "白银", + "tradeDate": "2026-01-16 20:09:55", + "openPrice": 5929.8, + "closePrice": 5930.63, + "highPrice": 5930.72, + "lowPrice": 5928.95, + "volume": 108307.52, + "changeRate": -2.96, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2705, + "variety": "黄金", + "tradeDate": "2026-01-16 20:09:53", + "openPrice": 459.85, + "closePrice": 459.59, + "highPrice": 461.1, + "lowPrice": 459.36, + "volume": 97179.4, + "changeRate": -0.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2490, + "variety": "原油", + "tradeDate": "2026-01-16 20:02:20", + "openPrice": 76.97, + "closePrice": 77.23, + "highPrice": 77.55, + "lowPrice": 76.64, + "volume": 23546.62, + "changeRate": 1.06, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2275, + "variety": "白银", + "tradeDate": "2026-01-16 20:02:18", + "openPrice": 5871.6, + "closePrice": 5872.42, + "highPrice": 5873.33, + "lowPrice": 5871.14, + "volume": 26268.03, + "changeRate": -0.66, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2060, + "variety": "黄金", + "tradeDate": "2026-01-16 20:02:15", + "openPrice": 459.04, + "closePrice": 458.27, + "highPrice": 459.61, + "lowPrice": 457.64, + "volume": 101216.32, + "changeRate": 1.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1390, + "variety": "原油", + "tradeDate": "2026-01-16 11:23:02", + "openPrice": 78.5, + "closePrice": 79.44, + "highPrice": 79.87, + "lowPrice": 77.54, + "volume": 82420.41, + "changeRate": 0.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 961, + "variety": "白银", + "tradeDate": "2026-01-16 11:23:00", + "openPrice": 5935.86, + "closePrice": 5935.82, + "highPrice": 5937.19, + "lowPrice": 5934.18, + "volume": 57322.43, + "changeRate": -0.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 532, + "variety": "黄金", + "tradeDate": "2026-01-16 11:22:58", + "openPrice": 463.54, + "closePrice": 463.94, + "highPrice": 465.06, + "lowPrice": 461.97, + "volume": 105321.54, + "changeRate": 1.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28209, + "variety": "原油", + "tradeDate": "2026-01-16 00:36:22", + "openPrice": 81.75, + "closePrice": 82.4, + "highPrice": 82.63, + "lowPrice": 80.24, + "volume": 82226.14, + "changeRate": -0.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27567, + "variety": "白银", + "tradeDate": "2026-01-16 00:36:19", + "openPrice": 5698.44, + "closePrice": 5697.51, + "highPrice": 5699.65, + "lowPrice": 5697.21, + "volume": 72841.16, + "changeRate": 2.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26925, + "variety": "黄金", + "tradeDate": "2026-01-16 00:36:17", + "openPrice": 447.61, + "closePrice": 447.78, + "highPrice": 448.16, + "lowPrice": 446.5, + "volume": 97726.31, + "changeRate": 0.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26283, + "variety": "原油", + "tradeDate": "2026-01-16 00:30:03", + "openPrice": 80.28, + "closePrice": 80.34, + "highPrice": 81.16, + "lowPrice": 79.92, + "volume": 20585.49, + "changeRate": 0.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25641, + "variety": "白银", + "tradeDate": "2026-01-16 00:30:01", + "openPrice": 5955.88, + "closePrice": 5956.46, + "highPrice": 5956.85, + "lowPrice": 5955.84, + "volume": 59498.14, + "changeRate": 0.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24999, + "variety": "黄金", + "tradeDate": "2026-01-16 00:29:59", + "openPrice": 465.42, + "closePrice": 466.18, + "highPrice": 467.73, + "lowPrice": 464.02, + "volume": 101740.71, + "changeRate": -1.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24357, + "variety": "原油", + "tradeDate": "2026-01-16 00:29:44", + "openPrice": 83.58, + "closePrice": 83.73, + "highPrice": 84.54, + "lowPrice": 83.28, + "volume": 61708.03, + "changeRate": -2.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23715, + "variety": "白银", + "tradeDate": "2026-01-16 00:29:42", + "openPrice": 5798.22, + "closePrice": 5798.5, + "highPrice": 5798.84, + "lowPrice": 5797.07, + "volume": 86278.13, + "changeRate": 2.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23073, + "variety": "黄金", + "tradeDate": "2026-01-16 00:29:40", + "openPrice": 450.08, + "closePrice": 450.13, + "highPrice": 452.09, + "lowPrice": 448.9, + "volume": 39610.82, + "changeRate": 0.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22431, + "variety": "原油", + "tradeDate": "2026-01-16 00:28:14", + "openPrice": 79.71, + "closePrice": 80.52, + "highPrice": 81.45, + "lowPrice": 79.62, + "volume": 102615.78, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20505, + "variety": "原油", + "tradeDate": "2026-01-16 00:28:13", + "openPrice": 80.23, + "closePrice": 80.34, + "highPrice": 82.28, + "lowPrice": 78.38, + "volume": 17710.29, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21789, + "variety": "白银", + "tradeDate": "2026-01-16 00:28:12", + "openPrice": 5783.78, + "closePrice": 5783.19, + "highPrice": 5784.96, + "lowPrice": 5782.81, + "volume": 76446.24, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19863, + "variety": "白银", + "tradeDate": "2026-01-16 00:28:10", + "openPrice": 5866.22, + "closePrice": 5866.85, + "highPrice": 5866.91, + "lowPrice": 5864.33, + "volume": 97941.24, + "changeRate": -1.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21147, + "variety": "黄金", + "tradeDate": "2026-01-16 00:28:10", + "openPrice": 457.15, + "closePrice": 457.78, + "highPrice": 458.41, + "lowPrice": 456.96, + "volume": 99305.27, + "changeRate": 2.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19221, + "variety": "黄金", + "tradeDate": "2026-01-16 00:28:08", + "openPrice": 454.88, + "closePrice": 455.35, + "highPrice": 457.13, + "lowPrice": 454.37, + "volume": 39376.04, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18579, + "variety": "原油", + "tradeDate": "2026-01-16 00:27:55", + "openPrice": 82.26, + "closePrice": 81.45, + "highPrice": 83.87, + "lowPrice": 81, + "volume": 102405.27, + "changeRate": -2.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16653, + "variety": "原油", + "tradeDate": "2026-01-16 00:27:53", + "openPrice": 81.8, + "closePrice": 82.2, + "highPrice": 82.9, + "lowPrice": 81.35, + "volume": 81279.92, + "changeRate": -2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17937, + "variety": "白银", + "tradeDate": "2026-01-16 00:27:53", + "openPrice": 5824.92, + "closePrice": 5825.27, + "highPrice": 5827.19, + "lowPrice": 5823.48, + "volume": 20193.32, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16011, + "variety": "白银", + "tradeDate": "2026-01-16 00:27:51", + "openPrice": 5869.36, + "closePrice": 5869.93, + "highPrice": 5870.36, + "lowPrice": 5869.06, + "volume": 33924.94, + "changeRate": -1.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17295, + "variety": "黄金", + "tradeDate": "2026-01-16 00:27:51", + "openPrice": 449.79, + "closePrice": 449.98, + "highPrice": 450.25, + "lowPrice": 447.86, + "volume": 54777.86, + "changeRate": -0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15369, + "variety": "黄金", + "tradeDate": "2026-01-16 00:27:49", + "openPrice": 451.41, + "closePrice": 452.21, + "highPrice": 453.1, + "lowPrice": 450.47, + "volume": 100594.62, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14726, + "variety": "原油", + "tradeDate": "2026-01-15 23:01:40", + "openPrice": 85.3, + "closePrice": 84.48, + "highPrice": 86.62, + "lowPrice": 84.21, + "volume": 104829.58, + "changeRate": 1.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14083, + "variety": "白银", + "tradeDate": "2026-01-15 23:01:38", + "openPrice": 5836.99, + "closePrice": 5837.81, + "highPrice": 5838.4, + "lowPrice": 5836.29, + "volume": 88866, + "changeRate": 0.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13440, + "variety": "黄金", + "tradeDate": "2026-01-15 23:01:36", + "openPrice": 447.28, + "closePrice": 448.02, + "highPrice": 449.84, + "lowPrice": 445.47, + "volume": 60813.02, + "changeRate": -2.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12797, + "variety": "原油", + "tradeDate": "2026-01-15 22:54:39", + "openPrice": 79.92, + "closePrice": 80.45, + "highPrice": 81.74, + "lowPrice": 79.68, + "volume": 67255.86, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12154, + "variety": "白银", + "tradeDate": "2026-01-15 22:54:36", + "openPrice": 5864.82, + "closePrice": 5864.84, + "highPrice": 5865.9, + "lowPrice": 5863.54, + "volume": 104132.45, + "changeRate": -1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11511, + "variety": "黄金", + "tradeDate": "2026-01-15 22:54:34", + "openPrice": 452.78, + "closePrice": 453.15, + "highPrice": 453.66, + "lowPrice": 451.34, + "volume": 30514.92, + "changeRate": -2.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10868, + "variety": "原油", + "tradeDate": "2026-01-15 22:54:05", + "openPrice": 84.18, + "closePrice": 83.27, + "highPrice": 85.77, + "lowPrice": 81.49, + "volume": 30936.91, + "changeRate": -0.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10225, + "variety": "白银", + "tradeDate": "2026-01-15 22:54:03", + "openPrice": 5731.46, + "closePrice": 5731.23, + "highPrice": 5731.62, + "lowPrice": 5729.38, + "volume": 49744.19, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9582, + "variety": "黄金", + "tradeDate": "2026-01-15 22:54:00", + "openPrice": 460.03, + "closePrice": 460.71, + "highPrice": 461.88, + "lowPrice": 458.26, + "volume": 92589.09, + "changeRate": 2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8939, + "variety": "原油", + "tradeDate": "2026-01-15 22:44:28", + "openPrice": 73.93, + "closePrice": 74.55, + "highPrice": 76.49, + "lowPrice": 73.72, + "volume": 61706.94, + "changeRate": -0.08, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8724, + "variety": "白银", + "tradeDate": "2026-01-15 22:44:25", + "openPrice": 5951.46, + "closePrice": 5951.29, + "highPrice": 5953.35, + "lowPrice": 5950.38, + "volume": 102309.86, + "changeRate": -0.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8509, + "variety": "黄金", + "tradeDate": "2026-01-15 22:44:23", + "openPrice": 459.93, + "closePrice": 459.43, + "highPrice": 460.35, + "lowPrice": 458.48, + "volume": 36195.06, + "changeRate": 1.91, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8294, + "variety": "原油", + "tradeDate": "2026-01-15 21:55:34", + "openPrice": 78.52, + "closePrice": 78.27, + "highPrice": 79.49, + "lowPrice": 76.95, + "volume": 10160.18, + "changeRate": -1.06, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8079, + "variety": "白银", + "tradeDate": "2026-01-15 21:55:32", + "openPrice": 5923.99, + "closePrice": 5924.66, + "highPrice": 5925.86, + "lowPrice": 5923.44, + "volume": 104119.57, + "changeRate": -2.17, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7864, + "variety": "黄金", + "tradeDate": "2026-01-15 21:55:29", + "openPrice": 453.76, + "closePrice": 453.48, + "highPrice": 454.57, + "lowPrice": 452.7, + "volume": 26686.41, + "changeRate": -1.25, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7649, + "variety": "原油", + "tradeDate": "2026-01-15 21:07:31", + "openPrice": 75.35, + "closePrice": 76.33, + "highPrice": 78, + "lowPrice": 74.97, + "volume": 24862.14, + "changeRate": 1.39, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7434, + "variety": "白银", + "tradeDate": "2026-01-15 21:07:28", + "openPrice": 5898.77, + "closePrice": 5898.58, + "highPrice": 5899.67, + "lowPrice": 5897.33, + "volume": 75069.87, + "changeRate": 1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7219, + "variety": "黄金", + "tradeDate": "2026-01-15 21:07:26", + "openPrice": 456.73, + "closePrice": 457.24, + "highPrice": 458.92, + "lowPrice": 456.5, + "volume": 18208.05, + "changeRate": 1.9, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7004, + "variety": "原油", + "tradeDate": "2026-01-15 21:01:12", + "openPrice": 75.87, + "closePrice": 76.39, + "highPrice": 77.61, + "lowPrice": 75.2, + "volume": 107083.75, + "changeRate": -0.86, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6789, + "variety": "白银", + "tradeDate": "2026-01-15 21:01:10", + "openPrice": 5797.36, + "closePrice": 5797.87, + "highPrice": 5798.31, + "lowPrice": 5796.7, + "volume": 90273.74, + "changeRate": 1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6574, + "variety": "黄金", + "tradeDate": "2026-01-15 21:01:08", + "openPrice": 459.45, + "closePrice": 459.49, + "highPrice": 459.82, + "lowPrice": 458.8, + "volume": 107420.28, + "changeRate": -1.65, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6359, + "variety": "原油", + "tradeDate": "2026-01-15 21:00:34", + "openPrice": 77.43, + "closePrice": 77.61, + "highPrice": 77.78, + "lowPrice": 75.53, + "volume": 86967.81, + "changeRate": 0.32, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6144, + "variety": "白银", + "tradeDate": "2026-01-15 21:00:32", + "openPrice": 5803.56, + "closePrice": 5803.07, + "highPrice": 5804.56, + "lowPrice": 5802.84, + "volume": 46116.18, + "changeRate": 0.36, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5929, + "variety": "黄金", + "tradeDate": "2026-01-15 21:00:29", + "openPrice": 449.73, + "closePrice": 449.52, + "highPrice": 450.57, + "lowPrice": 447.55, + "volume": 61497.57, + "changeRate": 2.59, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5714, + "variety": "原油", + "tradeDate": "2026-01-15 20:58:41", + "openPrice": 79.02, + "closePrice": 79.11, + "highPrice": 79.87, + "lowPrice": 78.72, + "volume": 53550.59, + "changeRate": -0.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5499, + "variety": "白银", + "tradeDate": "2026-01-15 20:58:39", + "openPrice": 5810.92, + "closePrice": 5811.3, + "highPrice": 5812.5, + "lowPrice": 5808.94, + "volume": 84157.89, + "changeRate": -1.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5284, + "variety": "黄金", + "tradeDate": "2026-01-15 20:58:36", + "openPrice": 457.39, + "closePrice": 457.43, + "highPrice": 459.27, + "lowPrice": 456.26, + "volume": 99644.18, + "changeRate": -2.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5069, + "variety": "原油", + "tradeDate": "2026-01-15 20:45:17", + "openPrice": 76.85, + "closePrice": 77.12, + "highPrice": 78.31, + "lowPrice": 76.45, + "volume": 25451.45, + "changeRate": -1.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4854, + "variety": "白银", + "tradeDate": "2026-01-15 20:45:15", + "openPrice": 5861.78, + "closePrice": 5862.27, + "highPrice": 5863.96, + "lowPrice": 5859.93, + "volume": 60324.15, + "changeRate": -0.67, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4639, + "variety": "黄金", + "tradeDate": "2026-01-15 20:45:13", + "openPrice": 448.84, + "closePrice": 449.8, + "highPrice": 450.5, + "lowPrice": 447.45, + "volume": 37712.86, + "changeRate": -0.05, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4424, + "variety": "原油", + "tradeDate": "2026-01-15 20:44:43", + "openPrice": 77.78, + "closePrice": 77.4, + "highPrice": 78.93, + "lowPrice": 75.84, + "volume": 69534.9, + "changeRate": -0.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4209, + "variety": "白银", + "tradeDate": "2026-01-15 20:44:41", + "openPrice": 5714, + "closePrice": 5713.55, + "highPrice": 5715.88, + "lowPrice": 5712.21, + "volume": 41833.42, + "changeRate": -0.15, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3994, + "variety": "黄金", + "tradeDate": "2026-01-15 20:44:38", + "openPrice": 450.97, + "closePrice": 450.21, + "highPrice": 452.35, + "lowPrice": 448.33, + "volume": 108661.55, + "changeRate": -2.93, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3779, + "variety": "原油", + "tradeDate": "2026-01-15 20:18:32", + "openPrice": 75.39, + "closePrice": 74.53, + "highPrice": 76.5, + "lowPrice": 74.18, + "volume": 33404.12, + "changeRate": -0.78, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3564, + "variety": "白银", + "tradeDate": "2026-01-15 20:18:30", + "openPrice": 5792.69, + "closePrice": 5792.88, + "highPrice": 5793.55, + "lowPrice": 5790.89, + "volume": 91051.23, + "changeRate": -0.49, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3349, + "variety": "黄金", + "tradeDate": "2026-01-15 20:18:27", + "openPrice": 451.41, + "closePrice": 451.17, + "highPrice": 453.24, + "lowPrice": 450.95, + "volume": 15549.35, + "changeRate": -1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3134, + "variety": "原油", + "tradeDate": "2026-01-15 20:09:57", + "openPrice": 77.74, + "closePrice": 77.14, + "highPrice": 78.98, + "lowPrice": 75.84, + "volume": 51510.21, + "changeRate": 2.85, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2919, + "variety": "白银", + "tradeDate": "2026-01-15 20:09:55", + "openPrice": 5863.69, + "closePrice": 5864.64, + "highPrice": 5865.22, + "lowPrice": 5862.15, + "volume": 107628.48, + "changeRate": -2.39, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2704, + "variety": "黄金", + "tradeDate": "2026-01-15 20:09:53", + "openPrice": 443.92, + "closePrice": 444.29, + "highPrice": 445.48, + "lowPrice": 443.18, + "volume": 36598.6, + "changeRate": 0.91, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2489, + "variety": "原油", + "tradeDate": "2026-01-15 20:02:20", + "openPrice": 78.4, + "closePrice": 77.99, + "highPrice": 79.59, + "lowPrice": 77.25, + "volume": 50110.01, + "changeRate": -0.13, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2274, + "variety": "白银", + "tradeDate": "2026-01-15 20:02:18", + "openPrice": 5927.04, + "closePrice": 5927.2, + "highPrice": 5928.2, + "lowPrice": 5926.95, + "volume": 68792.03, + "changeRate": 0.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2059, + "variety": "黄金", + "tradeDate": "2026-01-15 20:02:15", + "openPrice": 449.37, + "closePrice": 449.22, + "highPrice": 450.12, + "lowPrice": 447.99, + "volume": 96511.72, + "changeRate": 0.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1389, + "variety": "原油", + "tradeDate": "2026-01-15 11:23:02", + "openPrice": 81.34, + "closePrice": 81.01, + "highPrice": 81.48, + "lowPrice": 80.23, + "volume": 22701.79, + "changeRate": 1.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 960, + "variety": "白银", + "tradeDate": "2026-01-15 11:23:00", + "openPrice": 5712.3, + "closePrice": 5712.03, + "highPrice": 5713.31, + "lowPrice": 5710.91, + "volume": 28695.93, + "changeRate": 1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 531, + "variety": "黄金", + "tradeDate": "2026-01-15 11:22:58", + "openPrice": 456.52, + "closePrice": 455.54, + "highPrice": 456.87, + "lowPrice": 454, + "volume": 35803.65, + "changeRate": 2.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28208, + "variety": "原油", + "tradeDate": "2026-01-15 00:36:22", + "openPrice": 81.73, + "closePrice": 82.28, + "highPrice": 83.91, + "lowPrice": 80.91, + "volume": 94192.9, + "changeRate": 0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27566, + "variety": "白银", + "tradeDate": "2026-01-15 00:36:19", + "openPrice": 5952.3, + "closePrice": 5951.35, + "highPrice": 5953.98, + "lowPrice": 5950.1, + "volume": 71749.02, + "changeRate": -2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26924, + "variety": "黄金", + "tradeDate": "2026-01-15 00:36:17", + "openPrice": 448.85, + "closePrice": 449.15, + "highPrice": 449.15, + "lowPrice": 447.27, + "volume": 94521.22, + "changeRate": 2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26282, + "variety": "原油", + "tradeDate": "2026-01-15 00:30:03", + "openPrice": 81.78, + "closePrice": 81.62, + "highPrice": 83.77, + "lowPrice": 81.04, + "volume": 82398.09, + "changeRate": -2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25640, + "variety": "白银", + "tradeDate": "2026-01-15 00:30:01", + "openPrice": 5774.32, + "closePrice": 5774.33, + "highPrice": 5776.27, + "lowPrice": 5773.8, + "volume": 44375.26, + "changeRate": -0.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24998, + "variety": "黄金", + "tradeDate": "2026-01-15 00:29:59", + "openPrice": 448.08, + "closePrice": 448.21, + "highPrice": 448.53, + "lowPrice": 447.72, + "volume": 64402.41, + "changeRate": 0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24356, + "variety": "原油", + "tradeDate": "2026-01-15 00:29:44", + "openPrice": 80.28, + "closePrice": 80.8, + "highPrice": 82.77, + "lowPrice": 79.61, + "volume": 102546.36, + "changeRate": 2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23714, + "variety": "白银", + "tradeDate": "2026-01-15 00:29:42", + "openPrice": 5712.37, + "closePrice": 5712.44, + "highPrice": 5713.2, + "lowPrice": 5711.47, + "volume": 50815.57, + "changeRate": -2.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23072, + "variety": "黄金", + "tradeDate": "2026-01-15 00:29:40", + "openPrice": 463.01, + "closePrice": 463.74, + "highPrice": 465.27, + "lowPrice": 462.98, + "volume": 35745.41, + "changeRate": -1.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22430, + "variety": "原油", + "tradeDate": "2026-01-15 00:28:14", + "openPrice": 80.94, + "closePrice": 81.17, + "highPrice": 82.93, + "lowPrice": 79.96, + "volume": 18191.38, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20504, + "variety": "原油", + "tradeDate": "2026-01-15 00:28:13", + "openPrice": 79.61, + "closePrice": 80.24, + "highPrice": 81.18, + "lowPrice": 77.66, + "volume": 99594.6, + "changeRate": -2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21788, + "variety": "白银", + "tradeDate": "2026-01-15 00:28:12", + "openPrice": 5798.58, + "closePrice": 5799.49, + "highPrice": 5800.96, + "lowPrice": 5797.07, + "volume": 58822.5, + "changeRate": 1.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19862, + "variety": "白银", + "tradeDate": "2026-01-15 00:28:10", + "openPrice": 5774.39, + "closePrice": 5773.85, + "highPrice": 5775.75, + "lowPrice": 5772, + "volume": 63324.22, + "changeRate": -1.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21146, + "variety": "黄金", + "tradeDate": "2026-01-15 00:28:10", + "openPrice": 460.97, + "closePrice": 461.86, + "highPrice": 463.38, + "lowPrice": 460.11, + "volume": 92251.17, + "changeRate": -0.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19220, + "variety": "黄金", + "tradeDate": "2026-01-15 00:28:08", + "openPrice": 458.18, + "closePrice": 457.8, + "highPrice": 458.51, + "lowPrice": 457.77, + "volume": 83638, + "changeRate": -0.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18578, + "variety": "原油", + "tradeDate": "2026-01-15 00:27:55", + "openPrice": 81.68, + "closePrice": 81.22, + "highPrice": 83, + "lowPrice": 79.44, + "volume": 30119.77, + "changeRate": 2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16652, + "variety": "原油", + "tradeDate": "2026-01-15 00:27:53", + "openPrice": 85.59, + "closePrice": 85.04, + "highPrice": 86.02, + "lowPrice": 83.5, + "volume": 26320.59, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17936, + "variety": "白银", + "tradeDate": "2026-01-15 00:27:53", + "openPrice": 5895.52, + "closePrice": 5896.25, + "highPrice": 5897.1, + "lowPrice": 5895.48, + "volume": 60563.58, + "changeRate": -0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16010, + "variety": "白银", + "tradeDate": "2026-01-15 00:27:51", + "openPrice": 5863.21, + "closePrice": 5863.56, + "highPrice": 5864.51, + "lowPrice": 5862.51, + "volume": 56176.97, + "changeRate": -2.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17294, + "variety": "黄金", + "tradeDate": "2026-01-15 00:27:51", + "openPrice": 449.59, + "closePrice": 448.88, + "highPrice": 449.67, + "lowPrice": 447.27, + "volume": 108547.62, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15368, + "variety": "黄金", + "tradeDate": "2026-01-15 00:27:49", + "openPrice": 454.06, + "closePrice": 454.22, + "highPrice": 456.11, + "lowPrice": 452.32, + "volume": 93644.97, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14725, + "variety": "原油", + "tradeDate": "2026-01-14 23:01:40", + "openPrice": 79.65, + "closePrice": 80.28, + "highPrice": 82.19, + "lowPrice": 78.81, + "volume": 105163.88, + "changeRate": -0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14082, + "variety": "白银", + "tradeDate": "2026-01-14 23:01:38", + "openPrice": 5924.27, + "closePrice": 5924.71, + "highPrice": 5926.18, + "lowPrice": 5923.35, + "volume": 61448.43, + "changeRate": -2.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13439, + "variety": "黄金", + "tradeDate": "2026-01-14 23:01:36", + "openPrice": 454.75, + "closePrice": 455.51, + "highPrice": 457.47, + "lowPrice": 454.15, + "volume": 19616.95, + "changeRate": -0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12796, + "variety": "原油", + "tradeDate": "2026-01-14 22:54:39", + "openPrice": 82.27, + "closePrice": 82.11, + "highPrice": 82.45, + "lowPrice": 81.55, + "volume": 66798.38, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12153, + "variety": "白银", + "tradeDate": "2026-01-14 22:54:36", + "openPrice": 5701.9, + "closePrice": 5702.06, + "highPrice": 5703.78, + "lowPrice": 5701.52, + "volume": 91999.88, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11510, + "variety": "黄金", + "tradeDate": "2026-01-14 22:54:34", + "openPrice": 465.91, + "closePrice": 465.9, + "highPrice": 467.2, + "lowPrice": 464.52, + "volume": 27332.3, + "changeRate": -1.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10867, + "variety": "原油", + "tradeDate": "2026-01-14 22:54:05", + "openPrice": 84.07, + "closePrice": 84.87, + "highPrice": 84.99, + "lowPrice": 82.85, + "volume": 29498.25, + "changeRate": -2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10224, + "variety": "白银", + "tradeDate": "2026-01-14 22:54:03", + "openPrice": 5743.55, + "closePrice": 5743.75, + "highPrice": 5745.39, + "lowPrice": 5741.99, + "volume": 96595.99, + "changeRate": -1.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9581, + "variety": "黄金", + "tradeDate": "2026-01-14 22:54:00", + "openPrice": 461.13, + "closePrice": 460.89, + "highPrice": 461.61, + "lowPrice": 459.77, + "volume": 49202.67, + "changeRate": -2.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8938, + "variety": "原油", + "tradeDate": "2026-01-14 22:44:28", + "openPrice": 75.42, + "closePrice": 76.18, + "highPrice": 77.38, + "lowPrice": 75.15, + "volume": 80649.52, + "changeRate": -0.65, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8723, + "variety": "白银", + "tradeDate": "2026-01-14 22:44:25", + "openPrice": 5779.67, + "closePrice": 5779.98, + "highPrice": 5780.7, + "lowPrice": 5779.53, + "volume": 53614.97, + "changeRate": -0.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8508, + "variety": "黄金", + "tradeDate": "2026-01-14 22:44:23", + "openPrice": 457.82, + "closePrice": 457.32, + "highPrice": 458.65, + "lowPrice": 457.17, + "volume": 31836.39, + "changeRate": 0.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8293, + "variety": "原油", + "tradeDate": "2026-01-14 21:55:34", + "openPrice": 76.91, + "closePrice": 76.86, + "highPrice": 78.51, + "lowPrice": 75.1, + "volume": 45233.03, + "changeRate": -2.68, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8078, + "variety": "白银", + "tradeDate": "2026-01-14 21:55:32", + "openPrice": 5665.59, + "closePrice": 5665.15, + "highPrice": 5666.39, + "lowPrice": 5665.14, + "volume": 20603.15, + "changeRate": 1.85, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7863, + "variety": "黄金", + "tradeDate": "2026-01-14 21:55:29", + "openPrice": 447.67, + "closePrice": 447.53, + "highPrice": 448.98, + "lowPrice": 446.69, + "volume": 95774.57, + "changeRate": 1.31, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7648, + "variety": "原油", + "tradeDate": "2026-01-14 21:07:31", + "openPrice": 75.91, + "closePrice": 76.42, + "highPrice": 76.9, + "lowPrice": 74.98, + "volume": 90186.61, + "changeRate": 0.38, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7433, + "variety": "白银", + "tradeDate": "2026-01-14 21:07:28", + "openPrice": 5836.41, + "closePrice": 5836.96, + "highPrice": 5837.66, + "lowPrice": 5834.74, + "volume": 58334.55, + "changeRate": -0.02, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7218, + "variety": "黄金", + "tradeDate": "2026-01-14 21:07:26", + "openPrice": 447.89, + "closePrice": 448.6, + "highPrice": 450.1, + "lowPrice": 445.95, + "volume": 76832.99, + "changeRate": -1.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7003, + "variety": "原油", + "tradeDate": "2026-01-14 21:01:12", + "openPrice": 77.99, + "closePrice": 78.52, + "highPrice": 79.35, + "lowPrice": 77.94, + "volume": 49867.79, + "changeRate": 0.18, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6788, + "variety": "白银", + "tradeDate": "2026-01-14 21:01:10", + "openPrice": 5694.48, + "closePrice": 5694.93, + "highPrice": 5696.04, + "lowPrice": 5693.98, + "volume": 104957.39, + "changeRate": 1.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6573, + "variety": "黄金", + "tradeDate": "2026-01-14 21:01:08", + "openPrice": 444.18, + "closePrice": 444.63, + "highPrice": 444.86, + "lowPrice": 442.25, + "volume": 34259.91, + "changeRate": -0.95, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6358, + "variety": "原油", + "tradeDate": "2026-01-14 21:00:34", + "openPrice": 76.92, + "closePrice": 76.85, + "highPrice": 77.86, + "lowPrice": 76.76, + "volume": 109117.01, + "changeRate": 2.05, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6143, + "variety": "白银", + "tradeDate": "2026-01-14 21:00:32", + "openPrice": 5925.94, + "closePrice": 5925.68, + "highPrice": 5927.1, + "lowPrice": 5923.82, + "volume": 57248.77, + "changeRate": -0.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5928, + "variety": "黄金", + "tradeDate": "2026-01-14 21:00:29", + "openPrice": 457.7, + "closePrice": 457.73, + "highPrice": 459.52, + "lowPrice": 457.18, + "volume": 104373.92, + "changeRate": 1.53, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5713, + "variety": "原油", + "tradeDate": "2026-01-14 20:58:41", + "openPrice": 75.85, + "closePrice": 74.97, + "highPrice": 77.57, + "lowPrice": 74.5, + "volume": 22644.29, + "changeRate": 2.16, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5498, + "variety": "白银", + "tradeDate": "2026-01-14 20:58:39", + "openPrice": 5770.49, + "closePrice": 5771.48, + "highPrice": 5771.85, + "lowPrice": 5768.9, + "volume": 107068.27, + "changeRate": 0.26, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5283, + "variety": "黄金", + "tradeDate": "2026-01-14 20:58:36", + "openPrice": 451.45, + "closePrice": 451.52, + "highPrice": 452.48, + "lowPrice": 451.27, + "volume": 81075.19, + "changeRate": 0.07, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5068, + "variety": "原油", + "tradeDate": "2026-01-14 20:45:17", + "openPrice": 75.38, + "closePrice": 75.53, + "highPrice": 75.71, + "lowPrice": 74.92, + "volume": 22209.98, + "changeRate": 0.57, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4853, + "variety": "白银", + "tradeDate": "2026-01-14 20:45:15", + "openPrice": 5843.89, + "closePrice": 5844.09, + "highPrice": 5845.7, + "lowPrice": 5843.19, + "volume": 107736.38, + "changeRate": -0.44, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4638, + "variety": "黄金", + "tradeDate": "2026-01-14 20:45:13", + "openPrice": 448.48, + "closePrice": 448.06, + "highPrice": 450.43, + "lowPrice": 447.62, + "volume": 16045.22, + "changeRate": -1.7, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4423, + "variety": "原油", + "tradeDate": "2026-01-14 20:44:43", + "openPrice": 78.3, + "closePrice": 78.37, + "highPrice": 79.52, + "lowPrice": 76.31, + "volume": 69263.28, + "changeRate": 1.94, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4208, + "variety": "白银", + "tradeDate": "2026-01-14 20:44:41", + "openPrice": 5761.98, + "closePrice": 5761.86, + "highPrice": 5761.99, + "lowPrice": 5761.15, + "volume": 32465.74, + "changeRate": 1.79, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3993, + "variety": "黄金", + "tradeDate": "2026-01-14 20:44:38", + "openPrice": 442.25, + "closePrice": 442.8, + "highPrice": 443.37, + "lowPrice": 441.79, + "volume": 41046.91, + "changeRate": 1.2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3778, + "variety": "原油", + "tradeDate": "2026-01-14 20:18:32", + "openPrice": 76.71, + "closePrice": 77.13, + "highPrice": 77.91, + "lowPrice": 76.25, + "volume": 69728.34, + "changeRate": -2.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3563, + "variety": "白银", + "tradeDate": "2026-01-14 20:18:30", + "openPrice": 5898.02, + "closePrice": 5897.54, + "highPrice": 5899.42, + "lowPrice": 5896.59, + "volume": 100085.06, + "changeRate": 1.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3348, + "variety": "黄金", + "tradeDate": "2026-01-14 20:18:27", + "openPrice": 444.02, + "closePrice": 443.3, + "highPrice": 445.22, + "lowPrice": 442.22, + "volume": 69750.94, + "changeRate": 1.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3133, + "variety": "原油", + "tradeDate": "2026-01-14 20:09:57", + "openPrice": 73.35, + "closePrice": 74.25, + "highPrice": 74.88, + "lowPrice": 71.73, + "volume": 22246.59, + "changeRate": 0.2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2918, + "variety": "白银", + "tradeDate": "2026-01-14 20:09:55", + "openPrice": 5748.46, + "closePrice": 5748.61, + "highPrice": 5749.28, + "lowPrice": 5747.46, + "volume": 23586.41, + "changeRate": 2.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2703, + "variety": "黄金", + "tradeDate": "2026-01-14 20:09:53", + "openPrice": 449.11, + "closePrice": 448.54, + "highPrice": 450.09, + "lowPrice": 448.14, + "volume": 58627.53, + "changeRate": 2.15, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2488, + "variety": "原油", + "tradeDate": "2026-01-14 20:02:20", + "openPrice": 78.39, + "closePrice": 78.78, + "highPrice": 79.49, + "lowPrice": 77.62, + "volume": 20791.47, + "changeRate": -2.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2273, + "variety": "白银", + "tradeDate": "2026-01-14 20:02:18", + "openPrice": 5691.64, + "closePrice": 5691.47, + "highPrice": 5692.01, + "lowPrice": 5690.62, + "volume": 36379.13, + "changeRate": -2.08, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2058, + "variety": "黄金", + "tradeDate": "2026-01-14 20:02:15", + "openPrice": 447.77, + "closePrice": 448.04, + "highPrice": 449.91, + "lowPrice": 447.05, + "volume": 66277.04, + "changeRate": -1.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1388, + "variety": "原油", + "tradeDate": "2026-01-14 11:23:02", + "openPrice": 78.31, + "closePrice": 77.5, + "highPrice": 79.63, + "lowPrice": 77.04, + "volume": 64012.97, + "changeRate": 2.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 959, + "variety": "白银", + "tradeDate": "2026-01-14 11:23:00", + "openPrice": 5850.66, + "closePrice": 5851.38, + "highPrice": 5852.86, + "lowPrice": 5849.15, + "volume": 88502.16, + "changeRate": 2.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 530, + "variety": "黄金", + "tradeDate": "2026-01-14 11:22:58", + "openPrice": 455.45, + "closePrice": 454.62, + "highPrice": 456.79, + "lowPrice": 453.73, + "volume": 45606.46, + "changeRate": -0.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28207, + "variety": "原油", + "tradeDate": "2026-01-14 00:36:22", + "openPrice": 83.67, + "closePrice": 82.91, + "highPrice": 84.85, + "lowPrice": 82.39, + "volume": 73337.07, + "changeRate": 2.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27565, + "variety": "白银", + "tradeDate": "2026-01-14 00:36:19", + "openPrice": 5730.54, + "closePrice": 5731.47, + "highPrice": 5733.11, + "lowPrice": 5730.11, + "volume": 24525.27, + "changeRate": -0.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26923, + "variety": "黄金", + "tradeDate": "2026-01-14 00:36:17", + "openPrice": 450.84, + "closePrice": 450.71, + "highPrice": 451.28, + "lowPrice": 449.46, + "volume": 109096.73, + "changeRate": 0.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26281, + "variety": "原油", + "tradeDate": "2026-01-14 00:30:03", + "openPrice": 82.25, + "closePrice": 82.06, + "highPrice": 82.7, + "lowPrice": 80.26, + "volume": 35990.96, + "changeRate": -1.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25639, + "variety": "白银", + "tradeDate": "2026-01-14 00:30:01", + "openPrice": 5671.75, + "closePrice": 5672.61, + "highPrice": 5672.86, + "lowPrice": 5669.99, + "volume": 32910.44, + "changeRate": 2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24997, + "variety": "黄金", + "tradeDate": "2026-01-14 00:29:59", + "openPrice": 462.68, + "closePrice": 462.21, + "highPrice": 463.52, + "lowPrice": 461.93, + "volume": 85822.93, + "changeRate": -0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24355, + "variety": "原油", + "tradeDate": "2026-01-14 00:29:44", + "openPrice": 84.28, + "closePrice": 83.73, + "highPrice": 86.08, + "lowPrice": 83.39, + "volume": 51065.08, + "changeRate": -0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23713, + "variety": "白银", + "tradeDate": "2026-01-14 00:29:42", + "openPrice": 5733.28, + "closePrice": 5734.15, + "highPrice": 5735.09, + "lowPrice": 5731.87, + "volume": 107993.01, + "changeRate": 1.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23071, + "variety": "黄金", + "tradeDate": "2026-01-14 00:29:40", + "openPrice": 461.77, + "closePrice": 461.91, + "highPrice": 463.66, + "lowPrice": 460.64, + "volume": 68718.34, + "changeRate": 2.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22429, + "variety": "原油", + "tradeDate": "2026-01-14 00:28:14", + "openPrice": 81.38, + "closePrice": 81.54, + "highPrice": 82.59, + "lowPrice": 81.36, + "volume": 78852.19, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20503, + "variety": "原油", + "tradeDate": "2026-01-14 00:28:13", + "openPrice": 82.9, + "closePrice": 82.47, + "highPrice": 84.35, + "lowPrice": 82.1, + "volume": 20339.46, + "changeRate": -0.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21787, + "variety": "白银", + "tradeDate": "2026-01-14 00:28:12", + "openPrice": 5759.42, + "closePrice": 5760.31, + "highPrice": 5762.07, + "lowPrice": 5758.35, + "volume": 27142.85, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19861, + "variety": "白银", + "tradeDate": "2026-01-14 00:28:10", + "openPrice": 5950.74, + "closePrice": 5950.59, + "highPrice": 5950.75, + "lowPrice": 5950.43, + "volume": 60082.61, + "changeRate": -2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21145, + "variety": "黄金", + "tradeDate": "2026-01-14 00:28:10", + "openPrice": 454.64, + "closePrice": 454.22, + "highPrice": 455.25, + "lowPrice": 452.67, + "volume": 73851.49, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19219, + "variety": "黄金", + "tradeDate": "2026-01-14 00:28:08", + "openPrice": 452.97, + "closePrice": 452.81, + "highPrice": 453.24, + "lowPrice": 451.47, + "volume": 38527.44, + "changeRate": -2.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18577, + "variety": "原油", + "tradeDate": "2026-01-14 00:27:55", + "openPrice": 84.74, + "closePrice": 84.27, + "highPrice": 85.21, + "lowPrice": 83.17, + "volume": 65771.79, + "changeRate": 1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16651, + "variety": "原油", + "tradeDate": "2026-01-14 00:27:53", + "openPrice": 81.54, + "closePrice": 80.62, + "highPrice": 81.68, + "lowPrice": 79.71, + "volume": 88935.87, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17935, + "variety": "白银", + "tradeDate": "2026-01-14 00:27:53", + "openPrice": 5805.58, + "closePrice": 5804.77, + "highPrice": 5806.92, + "lowPrice": 5803.1, + "volume": 34359.05, + "changeRate": 1.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16009, + "variety": "白银", + "tradeDate": "2026-01-14 00:27:51", + "openPrice": 5938.03, + "closePrice": 5938.69, + "highPrice": 5939.21, + "lowPrice": 5937.99, + "volume": 101224.47, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17293, + "variety": "黄金", + "tradeDate": "2026-01-14 00:27:51", + "openPrice": 452.84, + "closePrice": 452.9, + "highPrice": 454.4, + "lowPrice": 452.36, + "volume": 35032.04, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15367, + "variety": "黄金", + "tradeDate": "2026-01-14 00:27:49", + "openPrice": 457.9, + "closePrice": 457.65, + "highPrice": 459.35, + "lowPrice": 456.77, + "volume": 100093.41, + "changeRate": -0.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14724, + "variety": "原油", + "tradeDate": "2026-01-13 23:01:40", + "openPrice": 84.06, + "closePrice": 85.05, + "highPrice": 85.35, + "lowPrice": 83.5, + "volume": 82510.95, + "changeRate": -0.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14081, + "variety": "白银", + "tradeDate": "2026-01-13 23:01:38", + "openPrice": 5661.73, + "closePrice": 5661.15, + "highPrice": 5662.67, + "lowPrice": 5661.07, + "volume": 88558.81, + "changeRate": 0.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13438, + "variety": "黄金", + "tradeDate": "2026-01-13 23:01:36", + "openPrice": 460.08, + "closePrice": 459.39, + "highPrice": 461.88, + "lowPrice": 457.44, + "volume": 42552.57, + "changeRate": -1.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12795, + "variety": "原油", + "tradeDate": "2026-01-13 22:54:39", + "openPrice": 83.6, + "closePrice": 84.33, + "highPrice": 86.32, + "lowPrice": 82.36, + "volume": 40573.94, + "changeRate": 1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12152, + "variety": "白银", + "tradeDate": "2026-01-13 22:54:36", + "openPrice": 5890.12, + "closePrice": 5889.63, + "highPrice": 5891.17, + "lowPrice": 5888.5, + "volume": 10219.97, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11509, + "variety": "黄金", + "tradeDate": "2026-01-13 22:54:34", + "openPrice": 457, + "closePrice": 457.61, + "highPrice": 458.65, + "lowPrice": 456.08, + "volume": 61675.01, + "changeRate": 3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10866, + "variety": "原油", + "tradeDate": "2026-01-13 22:54:05", + "openPrice": 83.13, + "closePrice": 84.02, + "highPrice": 85.13, + "lowPrice": 82.68, + "volume": 50897.87, + "changeRate": -0.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10223, + "variety": "白银", + "tradeDate": "2026-01-13 22:54:03", + "openPrice": 5839.62, + "closePrice": 5840.18, + "highPrice": 5840.33, + "lowPrice": 5837.87, + "volume": 12291.8, + "changeRate": -2.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9580, + "variety": "黄金", + "tradeDate": "2026-01-13 22:54:00", + "openPrice": 465.79, + "closePrice": 466.43, + "highPrice": 467.59, + "lowPrice": 464.92, + "volume": 90396.29, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8937, + "variety": "原油", + "tradeDate": "2026-01-13 22:44:28", + "openPrice": 74.12, + "closePrice": 74.22, + "highPrice": 75.07, + "lowPrice": 73.5, + "volume": 70056.75, + "changeRate": -2.59, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8722, + "variety": "白银", + "tradeDate": "2026-01-13 22:44:25", + "openPrice": 5903.93, + "closePrice": 5903.56, + "highPrice": 5905.83, + "lowPrice": 5902.69, + "volume": 104247.4, + "changeRate": 1.43, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8507, + "variety": "黄金", + "tradeDate": "2026-01-13 22:44:23", + "openPrice": 456.51, + "closePrice": 456.59, + "highPrice": 457.38, + "lowPrice": 456.33, + "volume": 78794.35, + "changeRate": 1.62, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8292, + "variety": "原油", + "tradeDate": "2026-01-13 21:55:34", + "openPrice": 79.47, + "closePrice": 78.81, + "highPrice": 81.41, + "lowPrice": 78.33, + "volume": 23048.42, + "changeRate": -1.74, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8077, + "variety": "白银", + "tradeDate": "2026-01-13 21:55:32", + "openPrice": 5691.07, + "closePrice": 5691.76, + "highPrice": 5691.87, + "lowPrice": 5690.19, + "volume": 77567.02, + "changeRate": 0.67, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7862, + "variety": "黄金", + "tradeDate": "2026-01-13 21:55:29", + "openPrice": 452.25, + "closePrice": 451.94, + "highPrice": 454.09, + "lowPrice": 451.39, + "volume": 25730.54, + "changeRate": 2.52, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7647, + "variety": "原油", + "tradeDate": "2026-01-13 21:07:31", + "openPrice": 80.06, + "closePrice": 79.18, + "highPrice": 81.45, + "lowPrice": 77.52, + "volume": 85155.15, + "changeRate": -0.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7432, + "variety": "白银", + "tradeDate": "2026-01-13 21:07:28", + "openPrice": 5844.14, + "closePrice": 5845.09, + "highPrice": 5845.89, + "lowPrice": 5842.94, + "volume": 59235.3, + "changeRate": 2.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7217, + "variety": "黄金", + "tradeDate": "2026-01-13 21:07:26", + "openPrice": 442.41, + "closePrice": 443.03, + "highPrice": 443.97, + "lowPrice": 441.36, + "volume": 42571.38, + "changeRate": 1.65, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7002, + "variety": "原油", + "tradeDate": "2026-01-13 21:01:12", + "openPrice": 77.46, + "closePrice": 78.18, + "highPrice": 78.57, + "lowPrice": 75.74, + "volume": 106978.73, + "changeRate": 2.45, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6787, + "variety": "白银", + "tradeDate": "2026-01-13 21:01:10", + "openPrice": 5815.62, + "closePrice": 5815.29, + "highPrice": 5817.47, + "lowPrice": 5815, + "volume": 17717.33, + "changeRate": 1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6572, + "variety": "黄金", + "tradeDate": "2026-01-13 21:01:08", + "openPrice": 441.91, + "closePrice": 441.97, + "highPrice": 443.28, + "lowPrice": 440.7, + "volume": 102787.22, + "changeRate": -1.03, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6357, + "variety": "原油", + "tradeDate": "2026-01-13 21:00:34", + "openPrice": 76, + "closePrice": 75, + "highPrice": 77.78, + "lowPrice": 73.72, + "volume": 38118.18, + "changeRate": -1.8, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6142, + "variety": "白银", + "tradeDate": "2026-01-13 21:00:32", + "openPrice": 5818.55, + "closePrice": 5819.02, + "highPrice": 5819.78, + "lowPrice": 5818, + "volume": 109187.54, + "changeRate": 2.07, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5927, + "variety": "黄金", + "tradeDate": "2026-01-13 21:00:29", + "openPrice": 454.82, + "closePrice": 455.7, + "highPrice": 456.44, + "lowPrice": 453.85, + "volume": 10651.52, + "changeRate": 2.56, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5712, + "variety": "原油", + "tradeDate": "2026-01-13 20:58:41", + "openPrice": 77.07, + "closePrice": 76.31, + "highPrice": 78.23, + "lowPrice": 75.36, + "volume": 107632.35, + "changeRate": 1.53, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5497, + "variety": "白银", + "tradeDate": "2026-01-13 20:58:39", + "openPrice": 5753.67, + "closePrice": 5753.25, + "highPrice": 5754.37, + "lowPrice": 5751.92, + "volume": 84095.95, + "changeRate": 0.97, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5282, + "variety": "黄金", + "tradeDate": "2026-01-13 20:58:36", + "openPrice": 450.44, + "closePrice": 449.44, + "highPrice": 451.08, + "lowPrice": 448.62, + "volume": 98275.63, + "changeRate": -2.33, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5067, + "variety": "原油", + "tradeDate": "2026-01-13 20:45:17", + "openPrice": 75.63, + "closePrice": 75.57, + "highPrice": 77.29, + "lowPrice": 74.69, + "volume": 103952.93, + "changeRate": -1.95, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4852, + "variety": "白银", + "tradeDate": "2026-01-13 20:45:15", + "openPrice": 5780.04, + "closePrice": 5779.6, + "highPrice": 5780.63, + "lowPrice": 5778.61, + "volume": 21240.97, + "changeRate": -2.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4637, + "variety": "黄金", + "tradeDate": "2026-01-13 20:45:13", + "openPrice": 451.65, + "closePrice": 451.17, + "highPrice": 452.68, + "lowPrice": 450.66, + "volume": 98984.4, + "changeRate": 2.07, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4422, + "variety": "原油", + "tradeDate": "2026-01-13 20:44:43", + "openPrice": 76.44, + "closePrice": 76.85, + "highPrice": 77.86, + "lowPrice": 75.51, + "volume": 80543.71, + "changeRate": 1.69, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4207, + "variety": "白银", + "tradeDate": "2026-01-13 20:44:41", + "openPrice": 5932.83, + "closePrice": 5932.35, + "highPrice": 5934.62, + "lowPrice": 5930.44, + "volume": 98815.27, + "changeRate": -1.03, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3992, + "variety": "黄金", + "tradeDate": "2026-01-13 20:44:38", + "openPrice": 444.88, + "closePrice": 445.38, + "highPrice": 445.4, + "lowPrice": 444.03, + "volume": 61828.48, + "changeRate": 0.69, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3777, + "variety": "原油", + "tradeDate": "2026-01-13 20:18:32", + "openPrice": 75.55, + "closePrice": 76.15, + "highPrice": 77.48, + "lowPrice": 74.46, + "volume": 43337.38, + "changeRate": 1.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3562, + "variety": "白银", + "tradeDate": "2026-01-13 20:18:30", + "openPrice": 5674.11, + "closePrice": 5673.16, + "highPrice": 5674.92, + "lowPrice": 5672.51, + "volume": 66561.93, + "changeRate": 1.07, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3347, + "variety": "黄金", + "tradeDate": "2026-01-13 20:18:27", + "openPrice": 447.88, + "closePrice": 447.96, + "highPrice": 448.51, + "lowPrice": 447.5, + "volume": 83068.51, + "changeRate": -0.25, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3132, + "variety": "原油", + "tradeDate": "2026-01-13 20:09:57", + "openPrice": 75.14, + "closePrice": 74.41, + "highPrice": 75.57, + "lowPrice": 73.42, + "volume": 12006.6, + "changeRate": 2.34, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2917, + "variety": "白银", + "tradeDate": "2026-01-13 20:09:55", + "openPrice": 5662.88, + "closePrice": 5662.39, + "highPrice": 5664.31, + "lowPrice": 5661.64, + "volume": 52597.82, + "changeRate": -1.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2702, + "variety": "黄金", + "tradeDate": "2026-01-13 20:09:53", + "openPrice": 453.23, + "closePrice": 452.66, + "highPrice": 454.8, + "lowPrice": 451.06, + "volume": 60647.77, + "changeRate": 2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2487, + "variety": "原油", + "tradeDate": "2026-01-13 20:02:20", + "openPrice": 78.6, + "closePrice": 78.49, + "highPrice": 79.99, + "lowPrice": 78.32, + "volume": 24268.11, + "changeRate": 2.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2272, + "variety": "白银", + "tradeDate": "2026-01-13 20:02:18", + "openPrice": 5939.92, + "closePrice": 5940.42, + "highPrice": 5941.75, + "lowPrice": 5939.89, + "volume": 32822.52, + "changeRate": 1.04, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2057, + "variety": "黄金", + "tradeDate": "2026-01-13 20:02:15", + "openPrice": 461.15, + "closePrice": 460.3, + "highPrice": 461.63, + "lowPrice": 458.91, + "volume": 58872.7, + "changeRate": -2.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1387, + "variety": "原油", + "tradeDate": "2026-01-13 11:23:02", + "openPrice": 77.93, + "closePrice": 78.41, + "highPrice": 79.51, + "lowPrice": 76.35, + "volume": 98196.27, + "changeRate": -1.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 958, + "variety": "白银", + "tradeDate": "2026-01-13 11:23:00", + "openPrice": 5839.69, + "closePrice": 5839.54, + "highPrice": 5841.64, + "lowPrice": 5838.34, + "volume": 14368.79, + "changeRate": -1.65, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 529, + "variety": "黄金", + "tradeDate": "2026-01-13 11:22:58", + "openPrice": 448.01, + "closePrice": 447.38, + "highPrice": 449.2, + "lowPrice": 445.87, + "volume": 57417.18, + "changeRate": 1.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28206, + "variety": "原油", + "tradeDate": "2026-01-13 00:36:22", + "openPrice": 80.34, + "closePrice": 81.1, + "highPrice": 82.76, + "lowPrice": 80.29, + "volume": 39685.55, + "changeRate": 2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27564, + "variety": "白银", + "tradeDate": "2026-01-13 00:36:19", + "openPrice": 5907.62, + "closePrice": 5907.46, + "highPrice": 5907.82, + "lowPrice": 5906.82, + "volume": 34236.98, + "changeRate": -2.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26922, + "variety": "黄金", + "tradeDate": "2026-01-13 00:36:17", + "openPrice": 463.39, + "closePrice": 463.13, + "highPrice": 465.36, + "lowPrice": 462.61, + "volume": 62452.66, + "changeRate": -2.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26280, + "variety": "原油", + "tradeDate": "2026-01-13 00:30:03", + "openPrice": 84.2, + "closePrice": 83.8, + "highPrice": 86.16, + "lowPrice": 82.14, + "volume": 96605.6, + "changeRate": 0.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25638, + "variety": "白银", + "tradeDate": "2026-01-13 00:30:01", + "openPrice": 5828.41, + "closePrice": 5828.48, + "highPrice": 5829.57, + "lowPrice": 5827.73, + "volume": 91814.31, + "changeRate": 2.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24996, + "variety": "黄金", + "tradeDate": "2026-01-13 00:29:59", + "openPrice": 459.13, + "closePrice": 458.74, + "highPrice": 460.13, + "lowPrice": 458.64, + "volume": 65228.6, + "changeRate": -0.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24354, + "variety": "原油", + "tradeDate": "2026-01-13 00:29:44", + "openPrice": 81.15, + "closePrice": 80.85, + "highPrice": 81.5, + "lowPrice": 79.9, + "volume": 62110.02, + "changeRate": -1.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23712, + "variety": "白银", + "tradeDate": "2026-01-13 00:29:42", + "openPrice": 5781.56, + "closePrice": 5782.19, + "highPrice": 5782.28, + "lowPrice": 5780.19, + "volume": 53896.91, + "changeRate": -2.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23070, + "variety": "黄金", + "tradeDate": "2026-01-13 00:29:40", + "openPrice": 462.24, + "closePrice": 463.1, + "highPrice": 464.82, + "lowPrice": 460.5, + "volume": 24783.91, + "changeRate": 2.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22428, + "variety": "原油", + "tradeDate": "2026-01-13 00:28:14", + "openPrice": 80.6, + "closePrice": 80.2, + "highPrice": 82.52, + "lowPrice": 80.17, + "volume": 96725.11, + "changeRate": -2.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20502, + "variety": "原油", + "tradeDate": "2026-01-13 00:28:13", + "openPrice": 83.98, + "closePrice": 83.98, + "highPrice": 84.31, + "lowPrice": 82.92, + "volume": 22761.1, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21786, + "variety": "白银", + "tradeDate": "2026-01-13 00:28:12", + "openPrice": 5780.03, + "closePrice": 5779.83, + "highPrice": 5782, + "lowPrice": 5778.95, + "volume": 85462.29, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19860, + "variety": "白银", + "tradeDate": "2026-01-13 00:28:10", + "openPrice": 5832.12, + "closePrice": 5831.94, + "highPrice": 5832.8, + "lowPrice": 5831.27, + "volume": 65579.69, + "changeRate": -0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21144, + "variety": "黄金", + "tradeDate": "2026-01-13 00:28:10", + "openPrice": 459.6, + "closePrice": 460.47, + "highPrice": 461.89, + "lowPrice": 458.18, + "volume": 64448.48, + "changeRate": 2.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19218, + "variety": "黄金", + "tradeDate": "2026-01-13 00:28:08", + "openPrice": 455.35, + "closePrice": 455.18, + "highPrice": 455.66, + "lowPrice": 454.91, + "volume": 36975.88, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18576, + "variety": "原油", + "tradeDate": "2026-01-13 00:27:55", + "openPrice": 80.5, + "closePrice": 81.11, + "highPrice": 81.97, + "lowPrice": 79.99, + "volume": 54270.56, + "changeRate": 1.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16650, + "variety": "原油", + "tradeDate": "2026-01-13 00:27:53", + "openPrice": 85.58, + "closePrice": 84.85, + "highPrice": 86.85, + "lowPrice": 83.09, + "volume": 99661.53, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17934, + "variety": "白银", + "tradeDate": "2026-01-13 00:27:53", + "openPrice": 5958.01, + "closePrice": 5957.36, + "highPrice": 5958.88, + "lowPrice": 5957.12, + "volume": 35894.82, + "changeRate": 0.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16008, + "variety": "白银", + "tradeDate": "2026-01-13 00:27:51", + "openPrice": 5796.96, + "closePrice": 5796.51, + "highPrice": 5797.74, + "lowPrice": 5794.85, + "volume": 79139.85, + "changeRate": -0.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17292, + "variety": "黄金", + "tradeDate": "2026-01-13 00:27:51", + "openPrice": 461.77, + "closePrice": 462.42, + "highPrice": 462.53, + "lowPrice": 461.2, + "volume": 52759.76, + "changeRate": 0.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15366, + "variety": "黄金", + "tradeDate": "2026-01-13 00:27:49", + "openPrice": 455.59, + "closePrice": 455.51, + "highPrice": 456.53, + "lowPrice": 455.39, + "volume": 77227.2, + "changeRate": 0.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14723, + "variety": "原油", + "tradeDate": "2026-01-12 23:01:40", + "openPrice": 81.13, + "closePrice": 81.72, + "highPrice": 83.4, + "lowPrice": 80.01, + "volume": 14560.52, + "changeRate": 1.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14080, + "variety": "白银", + "tradeDate": "2026-01-12 23:01:38", + "openPrice": 5845.97, + "closePrice": 5846.85, + "highPrice": 5847.23, + "lowPrice": 5844.17, + "volume": 103595.83, + "changeRate": 1.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13437, + "variety": "黄金", + "tradeDate": "2026-01-12 23:01:36", + "openPrice": 454.79, + "closePrice": 454.69, + "highPrice": 455.3, + "lowPrice": 453.31, + "volume": 74387.58, + "changeRate": 2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12794, + "variety": "原油", + "tradeDate": "2026-01-12 22:54:39", + "openPrice": 81.71, + "closePrice": 81.8, + "highPrice": 82.22, + "lowPrice": 81.61, + "volume": 92185.59, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12151, + "variety": "白银", + "tradeDate": "2026-01-12 22:54:36", + "openPrice": 5683.68, + "closePrice": 5683.83, + "highPrice": 5684.05, + "lowPrice": 5681.75, + "volume": 16788.35, + "changeRate": -1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11508, + "variety": "黄金", + "tradeDate": "2026-01-12 22:54:34", + "openPrice": 450.1, + "closePrice": 449.61, + "highPrice": 450.6, + "lowPrice": 449.55, + "volume": 45581.71, + "changeRate": -1.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10865, + "variety": "原油", + "tradeDate": "2026-01-12 22:54:05", + "openPrice": 81.62, + "closePrice": 82.26, + "highPrice": 83.61, + "lowPrice": 80.63, + "volume": 104820.37, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10222, + "variety": "白银", + "tradeDate": "2026-01-12 22:54:03", + "openPrice": 5731.99, + "closePrice": 5731.89, + "highPrice": 5733.17, + "lowPrice": 5730.94, + "volume": 36583.88, + "changeRate": -1.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9579, + "variety": "黄金", + "tradeDate": "2026-01-12 22:54:00", + "openPrice": 452.23, + "closePrice": 451.7, + "highPrice": 452.24, + "lowPrice": 450.92, + "volume": 23348.35, + "changeRate": -1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8936, + "variety": "原油", + "tradeDate": "2026-01-12 22:44:28", + "openPrice": 76.05, + "closePrice": 76.85, + "highPrice": 78.17, + "lowPrice": 75.47, + "volume": 32461.79, + "changeRate": -0.32, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8721, + "variety": "白银", + "tradeDate": "2026-01-12 22:44:25", + "openPrice": 5717.99, + "closePrice": 5717.24, + "highPrice": 5718.84, + "lowPrice": 5717.03, + "volume": 95955.8, + "changeRate": -1.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8506, + "variety": "黄金", + "tradeDate": "2026-01-12 22:44:23", + "openPrice": 457.9, + "closePrice": 458.31, + "highPrice": 460.1, + "lowPrice": 456.58, + "volume": 93738.12, + "changeRate": -0.46, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8291, + "variety": "原油", + "tradeDate": "2026-01-12 21:55:34", + "openPrice": 76.12, + "closePrice": 76.67, + "highPrice": 76.89, + "lowPrice": 76.08, + "volume": 107803.75, + "changeRate": -2.76, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8076, + "variety": "白银", + "tradeDate": "2026-01-12 21:55:32", + "openPrice": 5846.74, + "closePrice": 5847.45, + "highPrice": 5849.18, + "lowPrice": 5845.2, + "volume": 18338.87, + "changeRate": 0.94, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7861, + "variety": "黄金", + "tradeDate": "2026-01-12 21:55:29", + "openPrice": 457.28, + "closePrice": 457.88, + "highPrice": 458.61, + "lowPrice": 455.84, + "volume": 13497.35, + "changeRate": -2.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7646, + "variety": "原油", + "tradeDate": "2026-01-12 21:07:31", + "openPrice": 74.7, + "closePrice": 75.32, + "highPrice": 77.21, + "lowPrice": 74.27, + "volume": 106704.49, + "changeRate": 1.16, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7431, + "variety": "白银", + "tradeDate": "2026-01-12 21:07:28", + "openPrice": 5943.82, + "closePrice": 5944.56, + "highPrice": 5944.56, + "lowPrice": 5943.4, + "volume": 17687.51, + "changeRate": 1.87, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7216, + "variety": "黄金", + "tradeDate": "2026-01-12 21:07:26", + "openPrice": 442.66, + "closePrice": 443.34, + "highPrice": 445.09, + "lowPrice": 441.18, + "volume": 63589.66, + "changeRate": -1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7001, + "variety": "原油", + "tradeDate": "2026-01-12 21:01:12", + "openPrice": 75.66, + "closePrice": 76.44, + "highPrice": 76.91, + "lowPrice": 75.47, + "volume": 99851, + "changeRate": -2.97, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6786, + "variety": "白银", + "tradeDate": "2026-01-12 21:01:10", + "openPrice": 5860.91, + "closePrice": 5859.92, + "highPrice": 5862.63, + "lowPrice": 5859.67, + "volume": 61184.19, + "changeRate": 2.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6571, + "variety": "黄金", + "tradeDate": "2026-01-12 21:01:08", + "openPrice": 446.67, + "closePrice": 446.62, + "highPrice": 447.45, + "lowPrice": 445.81, + "volume": 81995.12, + "changeRate": 2.43, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6356, + "variety": "原油", + "tradeDate": "2026-01-12 21:00:34", + "openPrice": 74.78, + "closePrice": 74.98, + "highPrice": 75.59, + "lowPrice": 74.23, + "volume": 41556.03, + "changeRate": -2.94, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6141, + "variety": "白银", + "tradeDate": "2026-01-12 21:00:32", + "openPrice": 5809.64, + "closePrice": 5809.5, + "highPrice": 5811.05, + "lowPrice": 5808.02, + "volume": 106932.84, + "changeRate": 1.91, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5926, + "variety": "黄金", + "tradeDate": "2026-01-12 21:00:29", + "openPrice": 453.08, + "closePrice": 452.1, + "highPrice": 454.17, + "lowPrice": 450.57, + "volume": 109647.36, + "changeRate": -1.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5711, + "variety": "原油", + "tradeDate": "2026-01-12 20:58:41", + "openPrice": 74.82, + "closePrice": 74.39, + "highPrice": 76.21, + "lowPrice": 73.68, + "volume": 83300.55, + "changeRate": -2.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5496, + "variety": "白银", + "tradeDate": "2026-01-12 20:58:39", + "openPrice": 5653.95, + "closePrice": 5653.59, + "highPrice": 5654.43, + "lowPrice": 5652.33, + "volume": 64709.97, + "changeRate": 2.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5281, + "variety": "黄金", + "tradeDate": "2026-01-12 20:58:36", + "openPrice": 447.99, + "closePrice": 448.55, + "highPrice": 448.93, + "lowPrice": 446.04, + "volume": 24595.51, + "changeRate": -0.23, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5066, + "variety": "原油", + "tradeDate": "2026-01-12 20:45:17", + "openPrice": 79.01, + "closePrice": 78.07, + "highPrice": 79.92, + "lowPrice": 76.31, + "volume": 52837.47, + "changeRate": -1.93, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4851, + "variety": "白银", + "tradeDate": "2026-01-12 20:45:15", + "openPrice": 5672.9, + "closePrice": 5673.56, + "highPrice": 5673.78, + "lowPrice": 5672.42, + "volume": 89081.43, + "changeRate": 1.77, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4636, + "variety": "黄金", + "tradeDate": "2026-01-12 20:45:13", + "openPrice": 444.23, + "closePrice": 443.99, + "highPrice": 444.25, + "lowPrice": 443.08, + "volume": 58490.16, + "changeRate": 1.48, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4421, + "variety": "原油", + "tradeDate": "2026-01-12 20:44:43", + "openPrice": 76.45, + "closePrice": 76.2, + "highPrice": 77.52, + "lowPrice": 75.71, + "volume": 60945.15, + "changeRate": 1.3, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4206, + "variety": "白银", + "tradeDate": "2026-01-12 20:44:41", + "openPrice": 5672.32, + "closePrice": 5672.35, + "highPrice": 5674.03, + "lowPrice": 5672.25, + "volume": 69330.04, + "changeRate": 0.19, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3991, + "variety": "黄金", + "tradeDate": "2026-01-12 20:44:38", + "openPrice": 459.44, + "closePrice": 460.26, + "highPrice": 460.92, + "lowPrice": 459.2, + "volume": 99787.84, + "changeRate": -1.1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3776, + "variety": "原油", + "tradeDate": "2026-01-12 20:18:32", + "openPrice": 74.73, + "closePrice": 74.56, + "highPrice": 75.99, + "lowPrice": 72.96, + "volume": 73478.31, + "changeRate": 1.65, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3561, + "variety": "白银", + "tradeDate": "2026-01-12 20:18:30", + "openPrice": 5654.31, + "closePrice": 5654.71, + "highPrice": 5655.89, + "lowPrice": 5653.17, + "volume": 63791.56, + "changeRate": 2.58, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3346, + "variety": "黄金", + "tradeDate": "2026-01-12 20:18:27", + "openPrice": 461.14, + "closePrice": 460.44, + "highPrice": 461.95, + "lowPrice": 458.54, + "volume": 40129.12, + "changeRate": 1.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3131, + "variety": "原油", + "tradeDate": "2026-01-12 20:09:57", + "openPrice": 76.57, + "closePrice": 76.5, + "highPrice": 77.94, + "lowPrice": 76.16, + "volume": 19214.89, + "changeRate": -0.17, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2916, + "variety": "白银", + "tradeDate": "2026-01-12 20:09:55", + "openPrice": 5847.12, + "closePrice": 5846.25, + "highPrice": 5848.66, + "lowPrice": 5846.25, + "volume": 101287.41, + "changeRate": 1.32, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2701, + "variety": "黄金", + "tradeDate": "2026-01-12 20:09:53", + "openPrice": 446.78, + "closePrice": 446.49, + "highPrice": 447.08, + "lowPrice": 445.11, + "volume": 100699.57, + "changeRate": -1.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2486, + "variety": "原油", + "tradeDate": "2026-01-12 20:02:20", + "openPrice": 77.6, + "closePrice": 77.56, + "highPrice": 79.11, + "lowPrice": 75.96, + "volume": 20867.9, + "changeRate": 2.3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2271, + "variety": "白银", + "tradeDate": "2026-01-12 20:02:18", + "openPrice": 5834.52, + "closePrice": 5834.51, + "highPrice": 5835.98, + "lowPrice": 5834.06, + "volume": 86084.59, + "changeRate": 0.68, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2056, + "variety": "黄金", + "tradeDate": "2026-01-12 20:02:15", + "openPrice": 456.06, + "closePrice": 455.74, + "highPrice": 457.11, + "lowPrice": 454.31, + "volume": 54040.93, + "changeRate": 2.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1386, + "variety": "原油", + "tradeDate": "2026-01-12 11:23:02", + "openPrice": 79.81, + "closePrice": 79.47, + "highPrice": 81.58, + "lowPrice": 79.37, + "volume": 108123.92, + "changeRate": -1.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 957, + "variety": "白银", + "tradeDate": "2026-01-12 11:23:00", + "openPrice": 5800.05, + "closePrice": 5800.78, + "highPrice": 5802.12, + "lowPrice": 5799.72, + "volume": 57521.9, + "changeRate": -0.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 528, + "variety": "黄金", + "tradeDate": "2026-01-12 11:22:58", + "openPrice": 454.19, + "closePrice": 455.1, + "highPrice": 455.16, + "lowPrice": 453.35, + "volume": 107237.15, + "changeRate": -1.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28205, + "variety": "原油", + "tradeDate": "2026-01-12 00:36:22", + "openPrice": 82.87, + "closePrice": 82.2, + "highPrice": 84.46, + "lowPrice": 81.73, + "volume": 47891.79, + "changeRate": -0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27563, + "variety": "白银", + "tradeDate": "2026-01-12 00:36:19", + "openPrice": 5663.93, + "closePrice": 5664.71, + "highPrice": 5666.09, + "lowPrice": 5663.81, + "volume": 31864.13, + "changeRate": 0.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26921, + "variety": "黄金", + "tradeDate": "2026-01-12 00:36:17", + "openPrice": 452.6, + "closePrice": 451.72, + "highPrice": 452.93, + "lowPrice": 450.81, + "volume": 73988.05, + "changeRate": 1.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26279, + "variety": "原油", + "tradeDate": "2026-01-12 00:30:03", + "openPrice": 82.8, + "closePrice": 82.36, + "highPrice": 82.82, + "lowPrice": 80.61, + "volume": 13028.87, + "changeRate": 1.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25637, + "variety": "白银", + "tradeDate": "2026-01-12 00:30:01", + "openPrice": 5702.15, + "closePrice": 5701.5, + "highPrice": 5703.46, + "lowPrice": 5701.49, + "volume": 91067.17, + "changeRate": -1.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24995, + "variety": "黄金", + "tradeDate": "2026-01-12 00:29:59", + "openPrice": 458.61, + "closePrice": 458.23, + "highPrice": 459.31, + "lowPrice": 457.52, + "volume": 35900.09, + "changeRate": 2.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24353, + "variety": "原油", + "tradeDate": "2026-01-12 00:29:44", + "openPrice": 83.09, + "closePrice": 83.21, + "highPrice": 84.15, + "lowPrice": 81.16, + "volume": 24972.8, + "changeRate": -2.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23711, + "variety": "白银", + "tradeDate": "2026-01-12 00:29:42", + "openPrice": 5871.38, + "closePrice": 5871.92, + "highPrice": 5873.06, + "lowPrice": 5870.3, + "volume": 87854.59, + "changeRate": 1.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23069, + "variety": "黄金", + "tradeDate": "2026-01-12 00:29:40", + "openPrice": 451.54, + "closePrice": 451.14, + "highPrice": 452.98, + "lowPrice": 451.02, + "volume": 26854.78, + "changeRate": -1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22427, + "variety": "原油", + "tradeDate": "2026-01-12 00:28:14", + "openPrice": 82.97, + "closePrice": 83.29, + "highPrice": 84.99, + "lowPrice": 81.56, + "volume": 99597.07, + "changeRate": 0.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20501, + "variety": "原油", + "tradeDate": "2026-01-12 00:28:13", + "openPrice": 80.76, + "closePrice": 81.37, + "highPrice": 82.65, + "lowPrice": 79.45, + "volume": 63548.58, + "changeRate": 2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21785, + "variety": "白银", + "tradeDate": "2026-01-12 00:28:12", + "openPrice": 5687.93, + "closePrice": 5688.22, + "highPrice": 5688.35, + "lowPrice": 5686.13, + "volume": 35494.44, + "changeRate": 0.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19859, + "variety": "白银", + "tradeDate": "2026-01-12 00:28:10", + "openPrice": 5952.24, + "closePrice": 5951.95, + "highPrice": 5954.23, + "lowPrice": 5950.57, + "volume": 63710.37, + "changeRate": 0.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21143, + "variety": "黄金", + "tradeDate": "2026-01-12 00:28:10", + "openPrice": 452.69, + "closePrice": 452.55, + "highPrice": 454.23, + "lowPrice": 452.27, + "volume": 73374.12, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19217, + "variety": "黄金", + "tradeDate": "2026-01-12 00:28:08", + "openPrice": 451.07, + "closePrice": 451.86, + "highPrice": 451.89, + "lowPrice": 449.22, + "volume": 84622.13, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18575, + "variety": "原油", + "tradeDate": "2026-01-12 00:27:55", + "openPrice": 82.93, + "closePrice": 82.07, + "highPrice": 84.28, + "lowPrice": 80.85, + "volume": 94109.46, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16649, + "variety": "原油", + "tradeDate": "2026-01-12 00:27:53", + "openPrice": 83.48, + "closePrice": 84.42, + "highPrice": 86.05, + "lowPrice": 81.81, + "volume": 83170.49, + "changeRate": 0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17933, + "variety": "白银", + "tradeDate": "2026-01-12 00:27:53", + "openPrice": 5789.63, + "closePrice": 5790.41, + "highPrice": 5792.22, + "lowPrice": 5788.65, + "volume": 94189.9, + "changeRate": -0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16007, + "variety": "白银", + "tradeDate": "2026-01-12 00:27:51", + "openPrice": 5692.4, + "closePrice": 5691.73, + "highPrice": 5693.55, + "lowPrice": 5690.41, + "volume": 106391.68, + "changeRate": 2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17291, + "variety": "黄金", + "tradeDate": "2026-01-12 00:27:51", + "openPrice": 464.39, + "closePrice": 463.8, + "highPrice": 465.78, + "lowPrice": 463.55, + "volume": 108867.4, + "changeRate": 0.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15365, + "variety": "黄金", + "tradeDate": "2026-01-12 00:27:49", + "openPrice": 452.21, + "closePrice": 452.28, + "highPrice": 452.98, + "lowPrice": 451.04, + "volume": 12199.06, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14722, + "variety": "原油", + "tradeDate": "2026-01-09 23:01:40", + "openPrice": 81.08, + "closePrice": 82.04, + "highPrice": 83.07, + "lowPrice": 80.44, + "volume": 28870.54, + "changeRate": 1.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14079, + "variety": "白银", + "tradeDate": "2026-01-09 23:01:38", + "openPrice": 5699.86, + "closePrice": 5700.61, + "highPrice": 5702.56, + "lowPrice": 5699.57, + "volume": 72124.9, + "changeRate": 1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13436, + "variety": "黄金", + "tradeDate": "2026-01-09 23:01:36", + "openPrice": 459.12, + "closePrice": 459.35, + "highPrice": 459.88, + "lowPrice": 458.4, + "volume": 12231.9, + "changeRate": -1.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12793, + "variety": "原油", + "tradeDate": "2026-01-09 22:54:39", + "openPrice": 84.88, + "closePrice": 84.23, + "highPrice": 85.44, + "lowPrice": 83.25, + "volume": 11838.73, + "changeRate": -2.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12150, + "variety": "白银", + "tradeDate": "2026-01-09 22:54:36", + "openPrice": 5694.58, + "closePrice": 5694.05, + "highPrice": 5695.71, + "lowPrice": 5693.03, + "volume": 55528.48, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11507, + "variety": "黄金", + "tradeDate": "2026-01-09 22:54:34", + "openPrice": 464.47, + "closePrice": 463.75, + "highPrice": 465.16, + "lowPrice": 461.89, + "volume": 104766.24, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10864, + "variety": "原油", + "tradeDate": "2026-01-09 22:54:05", + "openPrice": 82.15, + "closePrice": 82.77, + "highPrice": 82.96, + "lowPrice": 81.53, + "volume": 91141.56, + "changeRate": -2.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10221, + "variety": "白银", + "tradeDate": "2026-01-09 22:54:03", + "openPrice": 5733.45, + "closePrice": 5732.67, + "highPrice": 5733.83, + "lowPrice": 5730.9, + "volume": 109991.8, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9578, + "variety": "黄金", + "tradeDate": "2026-01-09 22:54:00", + "openPrice": 449.05, + "closePrice": 449.11, + "highPrice": 449.73, + "lowPrice": 448.47, + "volume": 55857.88, + "changeRate": 2.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8935, + "variety": "原油", + "tradeDate": "2026-01-09 22:44:28", + "openPrice": 74.96, + "closePrice": 75.88, + "highPrice": 76.48, + "lowPrice": 73.68, + "volume": 81121.28, + "changeRate": -0.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8720, + "variety": "白银", + "tradeDate": "2026-01-09 22:44:25", + "openPrice": 5859.9, + "closePrice": 5859.34, + "highPrice": 5861.41, + "lowPrice": 5857.6, + "volume": 96283.91, + "changeRate": 1.95, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8505, + "variety": "黄金", + "tradeDate": "2026-01-09 22:44:23", + "openPrice": 455.49, + "closePrice": 455.41, + "highPrice": 456.9, + "lowPrice": 454.08, + "volume": 106707.05, + "changeRate": -2.56, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8290, + "variety": "原油", + "tradeDate": "2026-01-09 21:55:34", + "openPrice": 77.76, + "closePrice": 77.15, + "highPrice": 78.57, + "lowPrice": 75.32, + "volume": 67212.11, + "changeRate": 1.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8075, + "variety": "白银", + "tradeDate": "2026-01-09 21:55:32", + "openPrice": 5699.51, + "closePrice": 5700.42, + "highPrice": 5701.6, + "lowPrice": 5699.06, + "volume": 79479.59, + "changeRate": -0.67, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7860, + "variety": "黄金", + "tradeDate": "2026-01-09 21:55:29", + "openPrice": 456.28, + "closePrice": 455.93, + "highPrice": 458.16, + "lowPrice": 455.88, + "volume": 23509.31, + "changeRate": 1.71, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7645, + "variety": "原油", + "tradeDate": "2026-01-09 21:07:31", + "openPrice": 74.34, + "closePrice": 74.73, + "highPrice": 76.67, + "lowPrice": 73.65, + "volume": 107242.09, + "changeRate": -0.6, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7430, + "variety": "白银", + "tradeDate": "2026-01-09 21:07:28", + "openPrice": 5708.47, + "closePrice": 5708.41, + "highPrice": 5708.74, + "lowPrice": 5707.11, + "volume": 99860.29, + "changeRate": -1.88, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7215, + "variety": "黄金", + "tradeDate": "2026-01-09 21:07:26", + "openPrice": 461.58, + "closePrice": 461.31, + "highPrice": 462.22, + "lowPrice": 459.51, + "volume": 47775.58, + "changeRate": 1.18, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7000, + "variety": "原油", + "tradeDate": "2026-01-09 21:01:12", + "openPrice": 78.45, + "closePrice": 78.59, + "highPrice": 80.32, + "lowPrice": 77.48, + "volume": 64251.36, + "changeRate": 1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6785, + "variety": "白银", + "tradeDate": "2026-01-09 21:01:10", + "openPrice": 5701.29, + "closePrice": 5701.79, + "highPrice": 5702.37, + "lowPrice": 5699.57, + "volume": 77630.21, + "changeRate": 0.42, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6570, + "variety": "黄金", + "tradeDate": "2026-01-09 21:01:08", + "openPrice": 442.38, + "closePrice": 443.33, + "highPrice": 444.46, + "lowPrice": 440.41, + "volume": 23759.46, + "changeRate": 1.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6355, + "variety": "原油", + "tradeDate": "2026-01-09 21:00:34", + "openPrice": 78.52, + "closePrice": 78.82, + "highPrice": 79.08, + "lowPrice": 78.39, + "volume": 21241.98, + "changeRate": 0, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6140, + "variety": "白银", + "tradeDate": "2026-01-09 21:00:32", + "openPrice": 5712.05, + "closePrice": 5711.91, + "highPrice": 5713.04, + "lowPrice": 5710.82, + "volume": 82958.61, + "changeRate": 0.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5925, + "variety": "黄金", + "tradeDate": "2026-01-09 21:00:29", + "openPrice": 457.48, + "closePrice": 457.03, + "highPrice": 459.23, + "lowPrice": 455.83, + "volume": 26587.59, + "changeRate": -2.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5710, + "variety": "原油", + "tradeDate": "2026-01-09 20:58:41", + "openPrice": 77.26, + "closePrice": 77.4, + "highPrice": 79.21, + "lowPrice": 75.93, + "volume": 67025.58, + "changeRate": 2.55, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5495, + "variety": "白银", + "tradeDate": "2026-01-09 20:58:39", + "openPrice": 5723.51, + "closePrice": 5723.39, + "highPrice": 5723.82, + "lowPrice": 5723.1, + "volume": 23982.18, + "changeRate": 2.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5280, + "variety": "黄金", + "tradeDate": "2026-01-09 20:58:36", + "openPrice": 446.63, + "closePrice": 446.3, + "highPrice": 446.86, + "lowPrice": 445.91, + "volume": 10707.07, + "changeRate": 2.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5065, + "variety": "原油", + "tradeDate": "2026-01-09 20:45:17", + "openPrice": 74.17, + "closePrice": 74.86, + "highPrice": 75.49, + "lowPrice": 72.58, + "volume": 46816.31, + "changeRate": -1.88, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4850, + "variety": "白银", + "tradeDate": "2026-01-09 20:45:15", + "openPrice": 5778.82, + "closePrice": 5778.22, + "highPrice": 5780.27, + "lowPrice": 5776.61, + "volume": 79452.91, + "changeRate": -1.12, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4635, + "variety": "黄金", + "tradeDate": "2026-01-09 20:45:13", + "openPrice": 448.16, + "closePrice": 447.24, + "highPrice": 449.4, + "lowPrice": 445.83, + "volume": 75672.86, + "changeRate": -1.57, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4420, + "variety": "原油", + "tradeDate": "2026-01-09 20:44:43", + "openPrice": 74.48, + "closePrice": 74.55, + "highPrice": 75.97, + "lowPrice": 73.46, + "volume": 70922.06, + "changeRate": 0.93, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4205, + "variety": "白银", + "tradeDate": "2026-01-09 20:44:41", + "openPrice": 5685.15, + "closePrice": 5685.59, + "highPrice": 5685.69, + "lowPrice": 5683.59, + "volume": 64316.19, + "changeRate": -2.04, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3990, + "variety": "黄金", + "tradeDate": "2026-01-09 20:44:38", + "openPrice": 448.09, + "closePrice": 448.73, + "highPrice": 450.58, + "lowPrice": 447.56, + "volume": 42491.67, + "changeRate": 2.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3775, + "variety": "原油", + "tradeDate": "2026-01-09 20:18:32", + "openPrice": 75.07, + "closePrice": 74.5, + "highPrice": 76.19, + "lowPrice": 73.06, + "volume": 38679.31, + "changeRate": 2.88, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3560, + "variety": "白银", + "tradeDate": "2026-01-09 20:18:30", + "openPrice": 5741.58, + "closePrice": 5740.83, + "highPrice": 5743.57, + "lowPrice": 5740.57, + "volume": 38510.28, + "changeRate": 1.21, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3345, + "variety": "黄金", + "tradeDate": "2026-01-09 20:18:27", + "openPrice": 452.05, + "closePrice": 451.64, + "highPrice": 453.66, + "lowPrice": 451.02, + "volume": 95489.49, + "changeRate": -1.02, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3130, + "variety": "原油", + "tradeDate": "2026-01-09 20:09:57", + "openPrice": 76.2, + "closePrice": 75.33, + "highPrice": 78.17, + "lowPrice": 74.89, + "volume": 61299.2, + "changeRate": -0.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2915, + "variety": "白银", + "tradeDate": "2026-01-09 20:09:55", + "openPrice": 5763.37, + "closePrice": 5762.49, + "highPrice": 5764.08, + "lowPrice": 5761.54, + "volume": 85628.17, + "changeRate": 2.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2700, + "variety": "黄金", + "tradeDate": "2026-01-09 20:09:53", + "openPrice": 456.67, + "closePrice": 457.49, + "highPrice": 457.5, + "lowPrice": 456.63, + "volume": 72841.49, + "changeRate": 2.21, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2485, + "variety": "原油", + "tradeDate": "2026-01-09 20:02:20", + "openPrice": 77.98, + "closePrice": 77.56, + "highPrice": 78.68, + "lowPrice": 77.15, + "volume": 106416.65, + "changeRate": -0.01, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2270, + "variety": "白银", + "tradeDate": "2026-01-09 20:02:18", + "openPrice": 5731.92, + "closePrice": 5730.93, + "highPrice": 5732.96, + "lowPrice": 5729.69, + "volume": 39137.22, + "changeRate": -1.62, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2055, + "variety": "黄金", + "tradeDate": "2026-01-09 20:02:15", + "openPrice": 455.11, + "closePrice": 454.7, + "highPrice": 456.45, + "lowPrice": 453.75, + "volume": 92751.21, + "changeRate": -1.7, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1385, + "variety": "原油", + "tradeDate": "2026-01-09 11:23:02", + "openPrice": 78.53, + "closePrice": 79.02, + "highPrice": 79.76, + "lowPrice": 76.92, + "volume": 97467.27, + "changeRate": 2.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 956, + "variety": "白银", + "tradeDate": "2026-01-09 11:23:00", + "openPrice": 5948.3, + "closePrice": 5948.53, + "highPrice": 5950.38, + "lowPrice": 5948.19, + "volume": 77825.93, + "changeRate": -0.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 527, + "variety": "黄金", + "tradeDate": "2026-01-09 11:22:58", + "openPrice": 447.68, + "closePrice": 448.67, + "highPrice": 450.63, + "lowPrice": 446.71, + "volume": 67531.24, + "changeRate": 2.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28204, + "variety": "原油", + "tradeDate": "2026-01-09 00:36:22", + "openPrice": 82.04, + "closePrice": 81.19, + "highPrice": 83.98, + "lowPrice": 79.77, + "volume": 20206.68, + "changeRate": -2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27562, + "variety": "白银", + "tradeDate": "2026-01-09 00:36:19", + "openPrice": 5662.73, + "closePrice": 5662.94, + "highPrice": 5662.97, + "lowPrice": 5661.92, + "volume": 59242.28, + "changeRate": 1.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26920, + "variety": "黄金", + "tradeDate": "2026-01-09 00:36:17", + "openPrice": 454.78, + "closePrice": 454.18, + "highPrice": 454.92, + "lowPrice": 454.01, + "volume": 31630.61, + "changeRate": 1.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26278, + "variety": "原油", + "tradeDate": "2026-01-09 00:30:03", + "openPrice": 83.72, + "closePrice": 82.8, + "highPrice": 84.98, + "lowPrice": 82.62, + "volume": 40332.32, + "changeRate": 1.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25636, + "variety": "白银", + "tradeDate": "2026-01-09 00:30:01", + "openPrice": 5689.03, + "closePrice": 5689.74, + "highPrice": 5689.82, + "lowPrice": 5688.54, + "volume": 99830.12, + "changeRate": -1.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24994, + "variety": "黄金", + "tradeDate": "2026-01-09 00:29:59", + "openPrice": 456.13, + "closePrice": 456.36, + "highPrice": 457.89, + "lowPrice": 455.82, + "volume": 32275.39, + "changeRate": -1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24352, + "variety": "原油", + "tradeDate": "2026-01-09 00:29:44", + "openPrice": 83.76, + "closePrice": 83.04, + "highPrice": 85.52, + "lowPrice": 81.48, + "volume": 48620.23, + "changeRate": 0.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23710, + "variety": "白银", + "tradeDate": "2026-01-09 00:29:42", + "openPrice": 5661.7, + "closePrice": 5662.59, + "highPrice": 5664.25, + "lowPrice": 5661.47, + "volume": 101980.07, + "changeRate": -2.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23068, + "variety": "黄金", + "tradeDate": "2026-01-09 00:29:40", + "openPrice": 455.41, + "closePrice": 454.98, + "highPrice": 456.16, + "lowPrice": 454.28, + "volume": 34488.99, + "changeRate": -1.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22426, + "variety": "原油", + "tradeDate": "2026-01-09 00:28:14", + "openPrice": 82.28, + "closePrice": 82.3, + "highPrice": 84.17, + "lowPrice": 82.26, + "volume": 20728, + "changeRate": -1.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20500, + "variety": "原油", + "tradeDate": "2026-01-09 00:28:13", + "openPrice": 85.22, + "closePrice": 84.24, + "highPrice": 86.95, + "lowPrice": 83.44, + "volume": 75318.37, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21784, + "variety": "白银", + "tradeDate": "2026-01-09 00:28:12", + "openPrice": 5678.27, + "closePrice": 5677.6, + "highPrice": 5678.77, + "lowPrice": 5675.61, + "volume": 88970.71, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19858, + "variety": "白银", + "tradeDate": "2026-01-09 00:28:10", + "openPrice": 5666.69, + "closePrice": 5667.23, + "highPrice": 5668.52, + "lowPrice": 5666.62, + "volume": 36623.44, + "changeRate": 2.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21142, + "variety": "黄金", + "tradeDate": "2026-01-09 00:28:10", + "openPrice": 463.2, + "closePrice": 462.42, + "highPrice": 463.58, + "lowPrice": 461.48, + "volume": 37893.66, + "changeRate": 0.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19216, + "variety": "黄金", + "tradeDate": "2026-01-09 00:28:08", + "openPrice": 450.08, + "closePrice": 449.37, + "highPrice": 451.96, + "lowPrice": 449.33, + "volume": 81708.74, + "changeRate": 0.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18574, + "variety": "原油", + "tradeDate": "2026-01-09 00:27:55", + "openPrice": 80.82, + "closePrice": 81.12, + "highPrice": 82.71, + "lowPrice": 79.3, + "volume": 76144.08, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16648, + "variety": "原油", + "tradeDate": "2026-01-09 00:27:53", + "openPrice": 79.8, + "closePrice": 80.4, + "highPrice": 80.92, + "lowPrice": 78.93, + "volume": 56243.28, + "changeRate": -0.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17932, + "variety": "白银", + "tradeDate": "2026-01-09 00:27:53", + "openPrice": 5859.13, + "closePrice": 5859.74, + "highPrice": 5861.63, + "lowPrice": 5858.49, + "volume": 72142.64, + "changeRate": 2.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16006, + "variety": "白银", + "tradeDate": "2026-01-09 00:27:51", + "openPrice": 5697.2, + "closePrice": 5696.45, + "highPrice": 5697.37, + "lowPrice": 5695.95, + "volume": 92404.08, + "changeRate": 1.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17290, + "variety": "黄金", + "tradeDate": "2026-01-09 00:27:51", + "openPrice": 451.33, + "closePrice": 451.3, + "highPrice": 451.9, + "lowPrice": 449.95, + "volume": 69524.72, + "changeRate": -0.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15364, + "variety": "黄金", + "tradeDate": "2026-01-09 00:27:49", + "openPrice": 451.98, + "closePrice": 452.36, + "highPrice": 453.28, + "lowPrice": 450.1, + "volume": 54968.13, + "changeRate": -0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14721, + "variety": "原油", + "tradeDate": "2026-01-08 23:01:40", + "openPrice": 81.46, + "closePrice": 81.07, + "highPrice": 83.14, + "lowPrice": 80.45, + "volume": 30337.26, + "changeRate": 0.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14078, + "variety": "白银", + "tradeDate": "2026-01-08 23:01:38", + "openPrice": 5839.53, + "closePrice": 5840.45, + "highPrice": 5840.76, + "lowPrice": 5837.83, + "volume": 45926.58, + "changeRate": 2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13435, + "variety": "黄金", + "tradeDate": "2026-01-08 23:01:36", + "openPrice": 467.02, + "closePrice": 466.47, + "highPrice": 468.6, + "lowPrice": 466.3, + "volume": 18367.03, + "changeRate": -0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12792, + "variety": "原油", + "tradeDate": "2026-01-08 22:54:39", + "openPrice": 82.11, + "closePrice": 81.45, + "highPrice": 83.89, + "lowPrice": 80.33, + "volume": 24693.69, + "changeRate": 0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12149, + "variety": "白银", + "tradeDate": "2026-01-08 22:54:36", + "openPrice": 5887.87, + "closePrice": 5887.46, + "highPrice": 5889.17, + "lowPrice": 5885.84, + "volume": 12033.21, + "changeRate": 2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11506, + "variety": "黄金", + "tradeDate": "2026-01-08 22:54:34", + "openPrice": 452.28, + "closePrice": 452.33, + "highPrice": 454.26, + "lowPrice": 450.74, + "volume": 17996.34, + "changeRate": -2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10863, + "variety": "原油", + "tradeDate": "2026-01-08 22:54:05", + "openPrice": 83.09, + "closePrice": 83.71, + "highPrice": 84.35, + "lowPrice": 82.04, + "volume": 37282.03, + "changeRate": -2.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10220, + "variety": "白银", + "tradeDate": "2026-01-08 22:54:03", + "openPrice": 5914.1, + "closePrice": 5913.62, + "highPrice": 5915.54, + "lowPrice": 5913.18, + "volume": 101858, + "changeRate": 1.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9577, + "variety": "黄金", + "tradeDate": "2026-01-08 22:54:00", + "openPrice": 457.21, + "closePrice": 457.05, + "highPrice": 457.48, + "lowPrice": 455.85, + "volume": 17672.7, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8934, + "variety": "原油", + "tradeDate": "2026-01-08 22:44:28", + "openPrice": 76.67, + "closePrice": 77.34, + "highPrice": 78.9, + "lowPrice": 75.3, + "volume": 19281.93, + "changeRate": -2.25, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8719, + "variety": "白银", + "tradeDate": "2026-01-08 22:44:25", + "openPrice": 5778.16, + "closePrice": 5778.9, + "highPrice": 5780.69, + "lowPrice": 5776.89, + "volume": 68832.64, + "changeRate": -0.82, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8504, + "variety": "黄金", + "tradeDate": "2026-01-08 22:44:23", + "openPrice": 454.8, + "closePrice": 453.84, + "highPrice": 455.74, + "lowPrice": 453.49, + "volume": 24942.38, + "changeRate": -2.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8289, + "variety": "原油", + "tradeDate": "2026-01-08 21:55:34", + "openPrice": 74.56, + "closePrice": 74.27, + "highPrice": 75.31, + "lowPrice": 72.62, + "volume": 103358.19, + "changeRate": 1.36, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8074, + "variety": "白银", + "tradeDate": "2026-01-08 21:55:32", + "openPrice": 5856.3, + "closePrice": 5856.75, + "highPrice": 5858.19, + "lowPrice": 5855.45, + "volume": 105540.95, + "changeRate": 1.45, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7859, + "variety": "黄金", + "tradeDate": "2026-01-08 21:55:29", + "openPrice": 453.84, + "closePrice": 453.25, + "highPrice": 455.24, + "lowPrice": 453.13, + "volume": 61280.31, + "changeRate": 2.42, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7644, + "variety": "原油", + "tradeDate": "2026-01-08 21:07:31", + "openPrice": 76.07, + "closePrice": 77.02, + "highPrice": 77.86, + "lowPrice": 75.04, + "volume": 27589.41, + "changeRate": -0.13, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7429, + "variety": "白银", + "tradeDate": "2026-01-08 21:07:28", + "openPrice": 5935.32, + "closePrice": 5935.6, + "highPrice": 5936.18, + "lowPrice": 5934.56, + "volume": 97702.37, + "changeRate": -2.29, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7214, + "variety": "黄金", + "tradeDate": "2026-01-08 21:07:26", + "openPrice": 455.45, + "closePrice": 456.15, + "highPrice": 457.42, + "lowPrice": 455.22, + "volume": 36760.16, + "changeRate": -0.17, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6999, + "variety": "原油", + "tradeDate": "2026-01-08 21:01:12", + "openPrice": 74.17, + "closePrice": 74.77, + "highPrice": 75.19, + "lowPrice": 73.13, + "volume": 35041.21, + "changeRate": 2.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6784, + "variety": "白银", + "tradeDate": "2026-01-08 21:01:10", + "openPrice": 5903.79, + "closePrice": 5902.91, + "highPrice": 5905.62, + "lowPrice": 5902.77, + "volume": 75464.41, + "changeRate": 2.73, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6569, + "variety": "黄金", + "tradeDate": "2026-01-08 21:01:08", + "openPrice": 443.6, + "closePrice": 442.82, + "highPrice": 445.14, + "lowPrice": 441.92, + "volume": 99154.09, + "changeRate": 2.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6354, + "variety": "原油", + "tradeDate": "2026-01-08 21:00:34", + "openPrice": 77.43, + "closePrice": 76.67, + "highPrice": 79.08, + "lowPrice": 76.56, + "volume": 98073.86, + "changeRate": 1.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6139, + "variety": "白银", + "tradeDate": "2026-01-08 21:00:32", + "openPrice": 5832.44, + "closePrice": 5832.23, + "highPrice": 5832.76, + "lowPrice": 5831.78, + "volume": 40607.24, + "changeRate": -0.81, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5924, + "variety": "黄金", + "tradeDate": "2026-01-08 21:00:29", + "openPrice": 443.66, + "closePrice": 443.75, + "highPrice": 444.58, + "lowPrice": 443.22, + "volume": 65416.59, + "changeRate": 0.36, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5709, + "variety": "原油", + "tradeDate": "2026-01-08 20:58:41", + "openPrice": 73.94, + "closePrice": 74.66, + "highPrice": 74.93, + "lowPrice": 72.01, + "volume": 49181.43, + "changeRate": 2.5, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5494, + "variety": "白银", + "tradeDate": "2026-01-08 20:58:39", + "openPrice": 5886.33, + "closePrice": 5886.93, + "highPrice": 5888.62, + "lowPrice": 5885.96, + "volume": 84199.68, + "changeRate": -2.85, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5279, + "variety": "黄金", + "tradeDate": "2026-01-08 20:58:36", + "openPrice": 455.71, + "closePrice": 456.16, + "highPrice": 456.96, + "lowPrice": 455.02, + "volume": 99886.25, + "changeRate": -1.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5064, + "variety": "原油", + "tradeDate": "2026-01-08 20:45:17", + "openPrice": 79.33, + "closePrice": 78.73, + "highPrice": 80.1, + "lowPrice": 77.32, + "volume": 83790.81, + "changeRate": 2.88, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4849, + "variety": "白银", + "tradeDate": "2026-01-08 20:45:15", + "openPrice": 5908.65, + "closePrice": 5909.25, + "highPrice": 5909.49, + "lowPrice": 5907.94, + "volume": 69948.33, + "changeRate": 2.2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4634, + "variety": "黄金", + "tradeDate": "2026-01-08 20:45:13", + "openPrice": 449.55, + "closePrice": 448.93, + "highPrice": 450.04, + "lowPrice": 448.53, + "volume": 44787.38, + "changeRate": -1.1, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4419, + "variety": "原油", + "tradeDate": "2026-01-08 20:44:43", + "openPrice": 79.05, + "closePrice": 78.68, + "highPrice": 80.01, + "lowPrice": 77.29, + "volume": 84393.48, + "changeRate": 1.35, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4204, + "variety": "白银", + "tradeDate": "2026-01-08 20:44:41", + "openPrice": 5835.56, + "closePrice": 5835.03, + "highPrice": 5836.17, + "lowPrice": 5834.31, + "volume": 34374.95, + "changeRate": -1.91, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3989, + "variety": "黄金", + "tradeDate": "2026-01-08 20:44:38", + "openPrice": 450.5, + "closePrice": 449.86, + "highPrice": 452.43, + "lowPrice": 448.26, + "volume": 90294.92, + "changeRate": -1.25, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3774, + "variety": "原油", + "tradeDate": "2026-01-08 20:18:32", + "openPrice": 78.42, + "closePrice": 78.92, + "highPrice": 80.03, + "lowPrice": 76.69, + "volume": 65147.15, + "changeRate": 1.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3559, + "variety": "白银", + "tradeDate": "2026-01-08 20:18:30", + "openPrice": 5706.36, + "closePrice": 5707.05, + "highPrice": 5708.13, + "lowPrice": 5706.17, + "volume": 86764.27, + "changeRate": 0.69, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3344, + "variety": "黄金", + "tradeDate": "2026-01-08 20:18:27", + "openPrice": 446.14, + "closePrice": 445.93, + "highPrice": 447.33, + "lowPrice": 445.07, + "volume": 46081.95, + "changeRate": -2.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3129, + "variety": "原油", + "tradeDate": "2026-01-08 20:09:57", + "openPrice": 79.73, + "closePrice": 78.82, + "highPrice": 81.37, + "lowPrice": 77.37, + "volume": 87186.89, + "changeRate": -1.04, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2914, + "variety": "白银", + "tradeDate": "2026-01-08 20:09:55", + "openPrice": 5934.5, + "closePrice": 5934.79, + "highPrice": 5935.22, + "lowPrice": 5932.78, + "volume": 67317.63, + "changeRate": -0.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2699, + "variety": "黄金", + "tradeDate": "2026-01-08 20:09:53", + "openPrice": 445.95, + "closePrice": 445.1, + "highPrice": 447.35, + "lowPrice": 444.58, + "volume": 18024.52, + "changeRate": -1.8, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2484, + "variety": "原油", + "tradeDate": "2026-01-08 20:02:20", + "openPrice": 77.14, + "closePrice": 76.26, + "highPrice": 78.67, + "lowPrice": 75.31, + "volume": 26998.29, + "changeRate": 0.51, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2269, + "variety": "白银", + "tradeDate": "2026-01-08 20:02:18", + "openPrice": 5876.33, + "closePrice": 5876.22, + "highPrice": 5876.72, + "lowPrice": 5874.66, + "volume": 49844.01, + "changeRate": 1.21, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2054, + "variety": "黄金", + "tradeDate": "2026-01-08 20:02:15", + "openPrice": 456.58, + "closePrice": 457.45, + "highPrice": 458.55, + "lowPrice": 455.03, + "volume": 15936.34, + "changeRate": -0.09, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1384, + "variety": "原油", + "tradeDate": "2026-01-08 11:23:02", + "openPrice": 78.53, + "closePrice": 77.79, + "highPrice": 80.47, + "lowPrice": 76.6, + "volume": 73374.95, + "changeRate": -2.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 955, + "variety": "白银", + "tradeDate": "2026-01-08 11:23:00", + "openPrice": 5697.86, + "closePrice": 5697.27, + "highPrice": 5699.03, + "lowPrice": 5695.31, + "volume": 54974.93, + "changeRate": 1.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 526, + "variety": "黄金", + "tradeDate": "2026-01-08 11:22:58", + "openPrice": 464.21, + "closePrice": 463.88, + "highPrice": 464.74, + "lowPrice": 462.77, + "volume": 74914.03, + "changeRate": 1.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28203, + "variety": "原油", + "tradeDate": "2026-01-08 00:36:22", + "openPrice": 85.16, + "closePrice": 84.35, + "highPrice": 85.39, + "lowPrice": 83.3, + "volume": 82804.95, + "changeRate": 2.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27561, + "variety": "白银", + "tradeDate": "2026-01-08 00:36:19", + "openPrice": 5763.38, + "closePrice": 5762.51, + "highPrice": 5764.5, + "lowPrice": 5762.13, + "volume": 40883.03, + "changeRate": -0.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26919, + "variety": "黄金", + "tradeDate": "2026-01-08 00:36:17", + "openPrice": 449.06, + "closePrice": 449.77, + "highPrice": 451.7, + "lowPrice": 448.96, + "volume": 96954.94, + "changeRate": 2.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26277, + "variety": "原油", + "tradeDate": "2026-01-08 00:30:03", + "openPrice": 84.78, + "closePrice": 83.98, + "highPrice": 86.22, + "lowPrice": 83.22, + "volume": 11599.09, + "changeRate": -1.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25635, + "variety": "白银", + "tradeDate": "2026-01-08 00:30:01", + "openPrice": 5848.16, + "closePrice": 5848.09, + "highPrice": 5849.13, + "lowPrice": 5847.36, + "volume": 62294.14, + "changeRate": -0.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24993, + "variety": "黄金", + "tradeDate": "2026-01-08 00:29:59", + "openPrice": 460.5, + "closePrice": 460.16, + "highPrice": 460.79, + "lowPrice": 460.07, + "volume": 53637.45, + "changeRate": -2.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24351, + "variety": "原油", + "tradeDate": "2026-01-08 00:29:44", + "openPrice": 84.29, + "closePrice": 84.18, + "highPrice": 84.62, + "lowPrice": 82.78, + "volume": 37908.21, + "changeRate": -0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23709, + "variety": "白银", + "tradeDate": "2026-01-08 00:29:42", + "openPrice": 5694.36, + "closePrice": 5694.09, + "highPrice": 5694.49, + "lowPrice": 5692.19, + "volume": 12620.01, + "changeRate": -1.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23067, + "variety": "黄金", + "tradeDate": "2026-01-08 00:29:40", + "openPrice": 456.58, + "closePrice": 457.1, + "highPrice": 457.94, + "lowPrice": 456.29, + "volume": 88286.05, + "changeRate": -0.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22425, + "variety": "原油", + "tradeDate": "2026-01-08 00:28:14", + "openPrice": 83.46, + "closePrice": 84.14, + "highPrice": 84.18, + "lowPrice": 82.7, + "volume": 63089.24, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20499, + "variety": "原油", + "tradeDate": "2026-01-08 00:28:13", + "openPrice": 85.22, + "closePrice": 85.13, + "highPrice": 86.21, + "lowPrice": 84.15, + "volume": 91842.3, + "changeRate": -1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21783, + "variety": "白银", + "tradeDate": "2026-01-08 00:28:12", + "openPrice": 5763.7, + "closePrice": 5763.71, + "highPrice": 5765.16, + "lowPrice": 5762.3, + "volume": 108259.08, + "changeRate": 2.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19857, + "variety": "白银", + "tradeDate": "2026-01-08 00:28:10", + "openPrice": 5812.98, + "closePrice": 5813.62, + "highPrice": 5813.71, + "lowPrice": 5812.86, + "volume": 99274.71, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21141, + "variety": "黄金", + "tradeDate": "2026-01-08 00:28:10", + "openPrice": 461.14, + "closePrice": 462.02, + "highPrice": 463.88, + "lowPrice": 460.07, + "volume": 20462.76, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19215, + "variety": "黄金", + "tradeDate": "2026-01-08 00:28:08", + "openPrice": 466.15, + "closePrice": 466.89, + "highPrice": 468.84, + "lowPrice": 465.89, + "volume": 65461.92, + "changeRate": 1.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18573, + "variety": "原油", + "tradeDate": "2026-01-08 00:27:55", + "openPrice": 82.13, + "closePrice": 81.34, + "highPrice": 83.31, + "lowPrice": 80.25, + "volume": 106192.36, + "changeRate": 0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16647, + "variety": "原油", + "tradeDate": "2026-01-08 00:27:53", + "openPrice": 81.28, + "closePrice": 82.07, + "highPrice": 82.45, + "lowPrice": 80.24, + "volume": 15731.12, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17931, + "variety": "白银", + "tradeDate": "2026-01-08 00:27:53", + "openPrice": 5809.96, + "closePrice": 5809.4, + "highPrice": 5810.34, + "lowPrice": 5809.31, + "volume": 78561.96, + "changeRate": 0.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16005, + "variety": "白银", + "tradeDate": "2026-01-08 00:27:51", + "openPrice": 5927.47, + "closePrice": 5926.7, + "highPrice": 5927.87, + "lowPrice": 5925.66, + "volume": 30108.96, + "changeRate": 2.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17289, + "variety": "黄金", + "tradeDate": "2026-01-08 00:27:51", + "openPrice": 467.51, + "closePrice": 467.13, + "highPrice": 467.85, + "lowPrice": 466.11, + "volume": 78547.52, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15363, + "variety": "黄金", + "tradeDate": "2026-01-08 00:27:49", + "openPrice": 459.01, + "closePrice": 458.49, + "highPrice": 460.16, + "lowPrice": 457.7, + "volume": 61691.95, + "changeRate": -2.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14720, + "variety": "原油", + "tradeDate": "2026-01-07 23:01:40", + "openPrice": 81.26, + "closePrice": 81.35, + "highPrice": 82.52, + "lowPrice": 79.49, + "volume": 96636.41, + "changeRate": -0.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14077, + "variety": "白银", + "tradeDate": "2026-01-07 23:01:38", + "openPrice": 5764.46, + "closePrice": 5764.97, + "highPrice": 5765.95, + "lowPrice": 5763.79, + "volume": 77667.25, + "changeRate": 2.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13434, + "variety": "黄金", + "tradeDate": "2026-01-07 23:01:36", + "openPrice": 451.19, + "closePrice": 450.72, + "highPrice": 452.47, + "lowPrice": 449.61, + "volume": 98932.92, + "changeRate": 1.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12791, + "variety": "原油", + "tradeDate": "2026-01-07 22:54:39", + "openPrice": 82.33, + "closePrice": 82.09, + "highPrice": 83.57, + "lowPrice": 81.36, + "volume": 64566.75, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12148, + "variety": "白银", + "tradeDate": "2026-01-07 22:54:36", + "openPrice": 5875.35, + "closePrice": 5874.9, + "highPrice": 5875.51, + "lowPrice": 5873.59, + "volume": 19975.72, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11505, + "variety": "黄金", + "tradeDate": "2026-01-07 22:54:34", + "openPrice": 458.54, + "closePrice": 458.41, + "highPrice": 459.4, + "lowPrice": 458.13, + "volume": 33239.02, + "changeRate": 0.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10862, + "variety": "原油", + "tradeDate": "2026-01-07 22:54:05", + "openPrice": 82.54, + "closePrice": 82.03, + "highPrice": 82.92, + "lowPrice": 81.72, + "volume": 17545.1, + "changeRate": 2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10219, + "variety": "白银", + "tradeDate": "2026-01-07 22:54:03", + "openPrice": 5806.3, + "closePrice": 5805.88, + "highPrice": 5807.86, + "lowPrice": 5805.8, + "volume": 12728.44, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9576, + "variety": "黄金", + "tradeDate": "2026-01-07 22:54:00", + "openPrice": 453.69, + "closePrice": 454.29, + "highPrice": 456.15, + "lowPrice": 453.43, + "volume": 16268.53, + "changeRate": -2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8933, + "variety": "原油", + "tradeDate": "2026-01-07 22:44:28", + "openPrice": 75.43, + "closePrice": 75.04, + "highPrice": 76.87, + "lowPrice": 73.35, + "volume": 58359.18, + "changeRate": 2.46, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8718, + "variety": "白银", + "tradeDate": "2026-01-07 22:44:25", + "openPrice": 5773.84, + "closePrice": 5773.86, + "highPrice": 5775.4, + "lowPrice": 5773.77, + "volume": 63242.93, + "changeRate": 0.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8503, + "variety": "黄金", + "tradeDate": "2026-01-07 22:44:23", + "openPrice": 444.89, + "closePrice": 445.63, + "highPrice": 446.53, + "lowPrice": 443.47, + "volume": 77384.73, + "changeRate": 0.66, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8288, + "variety": "原油", + "tradeDate": "2026-01-07 21:55:34", + "openPrice": 75.38, + "closePrice": 74.65, + "highPrice": 76.12, + "lowPrice": 74.19, + "volume": 94512.11, + "changeRate": -2.24, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8073, + "variety": "白银", + "tradeDate": "2026-01-07 21:55:32", + "openPrice": 5703.6, + "closePrice": 5703.45, + "highPrice": 5703.65, + "lowPrice": 5702.92, + "volume": 42893.52, + "changeRate": -0.06, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7858, + "variety": "黄金", + "tradeDate": "2026-01-07 21:55:29", + "openPrice": 447.37, + "closePrice": 448.32, + "highPrice": 450.16, + "lowPrice": 446.24, + "volume": 10685.42, + "changeRate": -1.09, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7643, + "variety": "原油", + "tradeDate": "2026-01-07 21:07:31", + "openPrice": 74.86, + "closePrice": 74.22, + "highPrice": 75.42, + "lowPrice": 73.28, + "volume": 68964.49, + "changeRate": 0.72, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7428, + "variety": "白银", + "tradeDate": "2026-01-07 21:07:28", + "openPrice": 5802.8, + "closePrice": 5803.5, + "highPrice": 5804.56, + "lowPrice": 5801.4, + "volume": 26011.96, + "changeRate": 0.65, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7213, + "variety": "黄金", + "tradeDate": "2026-01-07 21:07:26", + "openPrice": 456.15, + "closePrice": 456.67, + "highPrice": 457.2, + "lowPrice": 456.05, + "volume": 32276.79, + "changeRate": -1.28, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6998, + "variety": "原油", + "tradeDate": "2026-01-07 21:01:12", + "openPrice": 75.58, + "closePrice": 75.55, + "highPrice": 76.57, + "lowPrice": 74.31, + "volume": 66200.99, + "changeRate": 0.53, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6783, + "variety": "白银", + "tradeDate": "2026-01-07 21:01:10", + "openPrice": 5661.65, + "closePrice": 5662.19, + "highPrice": 5663.57, + "lowPrice": 5659.95, + "volume": 27040.71, + "changeRate": -1.93, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6568, + "variety": "黄金", + "tradeDate": "2026-01-07 21:01:08", + "openPrice": 456.25, + "closePrice": 455.84, + "highPrice": 456.26, + "lowPrice": 455.57, + "volume": 107084.78, + "changeRate": -2.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6353, + "variety": "原油", + "tradeDate": "2026-01-07 21:00:34", + "openPrice": 73.97, + "closePrice": 74.38, + "highPrice": 75.83, + "lowPrice": 72.49, + "volume": 108391.16, + "changeRate": 1.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6138, + "variety": "白银", + "tradeDate": "2026-01-07 21:00:32", + "openPrice": 5671.61, + "closePrice": 5671.67, + "highPrice": 5672.75, + "lowPrice": 5669.81, + "volume": 57245.99, + "changeRate": -2.9, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5923, + "variety": "黄金", + "tradeDate": "2026-01-07 21:00:29", + "openPrice": 455.54, + "closePrice": 455.96, + "highPrice": 456.29, + "lowPrice": 455.15, + "volume": 21801.2, + "changeRate": 0.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5708, + "variety": "原油", + "tradeDate": "2026-01-07 20:58:41", + "openPrice": 73.62, + "closePrice": 74.14, + "highPrice": 75.33, + "lowPrice": 72.69, + "volume": 19355.4, + "changeRate": -0.57, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5493, + "variety": "白银", + "tradeDate": "2026-01-07 20:58:39", + "openPrice": 5832.24, + "closePrice": 5832.41, + "highPrice": 5832.53, + "lowPrice": 5831.63, + "volume": 22000.8, + "changeRate": -1.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5278, + "variety": "黄金", + "tradeDate": "2026-01-07 20:58:36", + "openPrice": 443, + "closePrice": 442.48, + "highPrice": 444.41, + "lowPrice": 440.51, + "volume": 61139.33, + "changeRate": 1.96, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5063, + "variety": "原油", + "tradeDate": "2026-01-07 20:45:17", + "openPrice": 75.81, + "closePrice": 76.6, + "highPrice": 78.34, + "lowPrice": 73.84, + "volume": 36439.72, + "changeRate": 2.85, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4848, + "variety": "白银", + "tradeDate": "2026-01-07 20:45:15", + "openPrice": 5915.32, + "closePrice": 5915.73, + "highPrice": 5916.69, + "lowPrice": 5914.9, + "volume": 12897.4, + "changeRate": 1.48, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4633, + "variety": "黄金", + "tradeDate": "2026-01-07 20:45:13", + "openPrice": 442.86, + "closePrice": 442.33, + "highPrice": 443.38, + "lowPrice": 441.24, + "volume": 95986.47, + "changeRate": 1.05, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4418, + "variety": "原油", + "tradeDate": "2026-01-07 20:44:43", + "openPrice": 77.16, + "closePrice": 76.48, + "highPrice": 77.64, + "lowPrice": 76.31, + "volume": 94731.08, + "changeRate": 1.96, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4203, + "variety": "白银", + "tradeDate": "2026-01-07 20:44:41", + "openPrice": 5948.62, + "closePrice": 5948.05, + "highPrice": 5949.27, + "lowPrice": 5946.57, + "volume": 53449.13, + "changeRate": 0.16, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3988, + "variety": "黄金", + "tradeDate": "2026-01-07 20:44:38", + "openPrice": 446.93, + "closePrice": 447.72, + "highPrice": 448.85, + "lowPrice": 446.63, + "volume": 27705.66, + "changeRate": -0.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3773, + "variety": "原油", + "tradeDate": "2026-01-07 20:18:32", + "openPrice": 79.55, + "closePrice": 78.57, + "highPrice": 79.92, + "lowPrice": 78.07, + "volume": 23373.86, + "changeRate": -2.99, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3558, + "variety": "白银", + "tradeDate": "2026-01-07 20:18:30", + "openPrice": 5886.88, + "closePrice": 5887.71, + "highPrice": 5889.36, + "lowPrice": 5884.96, + "volume": 17878.72, + "changeRate": -0.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3343, + "variety": "黄金", + "tradeDate": "2026-01-07 20:18:27", + "openPrice": 443.19, + "closePrice": 443.27, + "highPrice": 443.78, + "lowPrice": 443.19, + "volume": 74409.08, + "changeRate": -0.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3128, + "variety": "原油", + "tradeDate": "2026-01-07 20:09:57", + "openPrice": 77.38, + "closePrice": 77.06, + "highPrice": 79.29, + "lowPrice": 76.09, + "volume": 95395.04, + "changeRate": 0.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2913, + "variety": "白银", + "tradeDate": "2026-01-07 20:09:55", + "openPrice": 5851.05, + "closePrice": 5851.71, + "highPrice": 5852.54, + "lowPrice": 5850.3, + "volume": 65321.87, + "changeRate": 0.44, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2698, + "variety": "黄金", + "tradeDate": "2026-01-07 20:09:53", + "openPrice": 457.41, + "closePrice": 456.49, + "highPrice": 458.35, + "lowPrice": 455.14, + "volume": 52985.54, + "changeRate": 2.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2483, + "variety": "原油", + "tradeDate": "2026-01-07 20:02:20", + "openPrice": 78.09, + "closePrice": 77.76, + "highPrice": 78.22, + "lowPrice": 76.2, + "volume": 72417.18, + "changeRate": 2.79, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2268, + "variety": "白银", + "tradeDate": "2026-01-07 20:02:18", + "openPrice": 5937.06, + "closePrice": 5938, + "highPrice": 5939.54, + "lowPrice": 5935.41, + "volume": 90803.76, + "changeRate": 0.72, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2053, + "variety": "黄金", + "tradeDate": "2026-01-07 20:02:15", + "openPrice": 441.51, + "closePrice": 442.35, + "highPrice": 443.84, + "lowPrice": 439.7, + "volume": 11482.94, + "changeRate": -2.28, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1383, + "variety": "原油", + "tradeDate": "2026-01-07 11:23:02", + "openPrice": 80.55, + "closePrice": 80.44, + "highPrice": 81.49, + "lowPrice": 80.4, + "volume": 62890.19, + "changeRate": 1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 954, + "variety": "白银", + "tradeDate": "2026-01-07 11:23:00", + "openPrice": 5947.7, + "closePrice": 5948.55, + "highPrice": 5949.05, + "lowPrice": 5947.68, + "volume": 24087.46, + "changeRate": -1.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 525, + "variety": "黄金", + "tradeDate": "2026-01-07 11:22:58", + "openPrice": 449.47, + "closePrice": 449.61, + "highPrice": 449.88, + "lowPrice": 447.82, + "volume": 56002.79, + "changeRate": -2.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28202, + "variety": "原油", + "tradeDate": "2026-01-07 00:36:22", + "openPrice": 85.42, + "closePrice": 84.5, + "highPrice": 86.06, + "lowPrice": 83.98, + "volume": 52810.4, + "changeRate": -0.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27560, + "variety": "白银", + "tradeDate": "2026-01-07 00:36:19", + "openPrice": 5865.24, + "closePrice": 5865.6, + "highPrice": 5866.83, + "lowPrice": 5863.34, + "volume": 44097.74, + "changeRate": -1.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26918, + "variety": "黄金", + "tradeDate": "2026-01-07 00:36:17", + "openPrice": 448.68, + "closePrice": 449.2, + "highPrice": 450.08, + "lowPrice": 447.17, + "volume": 67297.93, + "changeRate": -1.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26276, + "variety": "原油", + "tradeDate": "2026-01-07 00:30:03", + "openPrice": 79.94, + "closePrice": 80.91, + "highPrice": 82.64, + "lowPrice": 79.2, + "volume": 41735.6, + "changeRate": 0.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25634, + "variety": "白银", + "tradeDate": "2026-01-07 00:30:01", + "openPrice": 5668.77, + "closePrice": 5668.23, + "highPrice": 5669.35, + "lowPrice": 5666.61, + "volume": 83566.67, + "changeRate": -1.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24992, + "variety": "黄金", + "tradeDate": "2026-01-07 00:29:59", + "openPrice": 466.07, + "closePrice": 465.23, + "highPrice": 467.12, + "lowPrice": 465.12, + "volume": 103038.39, + "changeRate": -2.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24350, + "variety": "原油", + "tradeDate": "2026-01-07 00:29:44", + "openPrice": 83.86, + "closePrice": 84.26, + "highPrice": 86.13, + "lowPrice": 83.12, + "volume": 45259.81, + "changeRate": -2.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23708, + "variety": "白银", + "tradeDate": "2026-01-07 00:29:42", + "openPrice": 5934.7, + "closePrice": 5934.61, + "highPrice": 5935.09, + "lowPrice": 5934.26, + "volume": 82039.95, + "changeRate": -1.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23066, + "variety": "黄金", + "tradeDate": "2026-01-07 00:29:40", + "openPrice": 457.46, + "closePrice": 457.22, + "highPrice": 458.69, + "lowPrice": 456.75, + "volume": 25186.19, + "changeRate": -1.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22424, + "variety": "原油", + "tradeDate": "2026-01-07 00:28:14", + "openPrice": 82.38, + "closePrice": 82.9, + "highPrice": 84, + "lowPrice": 82.01, + "volume": 31152.69, + "changeRate": -1.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20498, + "variety": "原油", + "tradeDate": "2026-01-07 00:28:13", + "openPrice": 80.98, + "closePrice": 80.54, + "highPrice": 81.68, + "lowPrice": 79.07, + "volume": 102933.26, + "changeRate": 2.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21782, + "variety": "白银", + "tradeDate": "2026-01-07 00:28:12", + "openPrice": 5757.57, + "closePrice": 5756.81, + "highPrice": 5758.99, + "lowPrice": 5755.49, + "volume": 82486.43, + "changeRate": -1.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19856, + "variety": "白银", + "tradeDate": "2026-01-07 00:28:10", + "openPrice": 5689.63, + "closePrice": 5689.37, + "highPrice": 5691.1, + "lowPrice": 5687.88, + "volume": 46260.06, + "changeRate": -1.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21140, + "variety": "黄金", + "tradeDate": "2026-01-07 00:28:10", + "openPrice": 448, + "closePrice": 447.91, + "highPrice": 449.86, + "lowPrice": 446.87, + "volume": 19931.17, + "changeRate": 1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19214, + "variety": "黄金", + "tradeDate": "2026-01-07 00:28:08", + "openPrice": 462.93, + "closePrice": 463.27, + "highPrice": 463.92, + "lowPrice": 462.64, + "volume": 29162.41, + "changeRate": 1.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18572, + "variety": "原油", + "tradeDate": "2026-01-07 00:27:55", + "openPrice": 85.48, + "closePrice": 84.8, + "highPrice": 85.49, + "lowPrice": 83.01, + "volume": 94881.03, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16646, + "variety": "原油", + "tradeDate": "2026-01-07 00:27:53", + "openPrice": 84.26, + "closePrice": 84.1, + "highPrice": 85.93, + "lowPrice": 83.63, + "volume": 78421.68, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17930, + "variety": "白银", + "tradeDate": "2026-01-07 00:27:53", + "openPrice": 5718.39, + "closePrice": 5717.93, + "highPrice": 5719.4, + "lowPrice": 5717.39, + "volume": 106529.04, + "changeRate": 1.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16004, + "variety": "白银", + "tradeDate": "2026-01-07 00:27:51", + "openPrice": 5703.01, + "closePrice": 5702.35, + "highPrice": 5704.6, + "lowPrice": 5701.37, + "volume": 98055.17, + "changeRate": -2.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17288, + "variety": "黄金", + "tradeDate": "2026-01-07 00:27:51", + "openPrice": 449.56, + "closePrice": 450.1, + "highPrice": 451.84, + "lowPrice": 448.62, + "volume": 100915.53, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15362, + "variety": "黄金", + "tradeDate": "2026-01-07 00:27:49", + "openPrice": 450.65, + "closePrice": 450.55, + "highPrice": 450.76, + "lowPrice": 449.8, + "volume": 56534.93, + "changeRate": 1.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14719, + "variety": "原油", + "tradeDate": "2026-01-06 23:01:40", + "openPrice": 80.57, + "closePrice": 80.47, + "highPrice": 81.33, + "lowPrice": 79.16, + "volume": 108906.63, + "changeRate": 1.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14076, + "variety": "白银", + "tradeDate": "2026-01-06 23:01:38", + "openPrice": 5734.95, + "closePrice": 5735.58, + "highPrice": 5737.49, + "lowPrice": 5733.13, + "volume": 33783.39, + "changeRate": 0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13433, + "variety": "黄金", + "tradeDate": "2026-01-06 23:01:36", + "openPrice": 465.92, + "closePrice": 465.28, + "highPrice": 467.05, + "lowPrice": 463.66, + "volume": 59480.33, + "changeRate": -1.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12790, + "variety": "原油", + "tradeDate": "2026-01-06 22:54:39", + "openPrice": 82.75, + "closePrice": 83.57, + "highPrice": 84.76, + "lowPrice": 80.92, + "volume": 42066.09, + "changeRate": -0.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12147, + "variety": "白银", + "tradeDate": "2026-01-06 22:54:36", + "openPrice": 5758.4, + "closePrice": 5758.48, + "highPrice": 5758.97, + "lowPrice": 5758.33, + "volume": 55565.62, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11504, + "variety": "黄金", + "tradeDate": "2026-01-06 22:54:34", + "openPrice": 461.2, + "closePrice": 461.8, + "highPrice": 462.97, + "lowPrice": 460.73, + "volume": 22471.34, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10861, + "variety": "原油", + "tradeDate": "2026-01-06 22:54:05", + "openPrice": 82.62, + "closePrice": 82.69, + "highPrice": 82.99, + "lowPrice": 81.89, + "volume": 101129.41, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10218, + "variety": "白银", + "tradeDate": "2026-01-06 22:54:03", + "openPrice": 5816.28, + "closePrice": 5815.6, + "highPrice": 5817.65, + "lowPrice": 5814.13, + "volume": 64203.42, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9575, + "variety": "黄金", + "tradeDate": "2026-01-06 22:54:00", + "openPrice": 452.89, + "closePrice": 452.84, + "highPrice": 453.76, + "lowPrice": 451.65, + "volume": 81498.19, + "changeRate": 2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8932, + "variety": "原油", + "tradeDate": "2026-01-06 22:44:28", + "openPrice": 76.5, + "closePrice": 77.11, + "highPrice": 77.35, + "lowPrice": 75.87, + "volume": 43050.71, + "changeRate": 1.53, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8717, + "variety": "白银", + "tradeDate": "2026-01-06 22:44:25", + "openPrice": 5880.66, + "closePrice": 5881.13, + "highPrice": 5882.3, + "lowPrice": 5879.54, + "volume": 68569.14, + "changeRate": -1.32, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8502, + "variety": "黄金", + "tradeDate": "2026-01-06 22:44:23", + "openPrice": 453.94, + "closePrice": 453.11, + "highPrice": 454.87, + "lowPrice": 451.39, + "volume": 109980.1, + "changeRate": -1.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8287, + "variety": "原油", + "tradeDate": "2026-01-06 21:55:34", + "openPrice": 75.13, + "closePrice": 74.83, + "highPrice": 77.02, + "lowPrice": 74.55, + "volume": 58556.01, + "changeRate": -2.83, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8072, + "variety": "白银", + "tradeDate": "2026-01-06 21:55:32", + "openPrice": 5735.37, + "closePrice": 5734.45, + "highPrice": 5737.13, + "lowPrice": 5733.47, + "volume": 46560.02, + "changeRate": 0.95, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7857, + "variety": "黄金", + "tradeDate": "2026-01-06 21:55:29", + "openPrice": 462.25, + "closePrice": 461.37, + "highPrice": 464.02, + "lowPrice": 460.95, + "volume": 15859.15, + "changeRate": -0.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7642, + "variety": "原油", + "tradeDate": "2026-01-06 21:07:31", + "openPrice": 74.05, + "closePrice": 74.49, + "highPrice": 74.92, + "lowPrice": 73.57, + "volume": 27380.93, + "changeRate": -0.25, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7427, + "variety": "白银", + "tradeDate": "2026-01-06 21:07:28", + "openPrice": 5782.14, + "closePrice": 5782.29, + "highPrice": 5783.95, + "lowPrice": 5781.84, + "volume": 107063.94, + "changeRate": 0.35, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7212, + "variety": "黄金", + "tradeDate": "2026-01-06 21:07:26", + "openPrice": 447.54, + "closePrice": 446.98, + "highPrice": 448.83, + "lowPrice": 446.23, + "volume": 10037.53, + "changeRate": -2.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6997, + "variety": "原油", + "tradeDate": "2026-01-06 21:01:12", + "openPrice": 78.73, + "closePrice": 77.88, + "highPrice": 80.1, + "lowPrice": 76.73, + "volume": 34130.05, + "changeRate": -2.85, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6782, + "variety": "白银", + "tradeDate": "2026-01-06 21:01:10", + "openPrice": 5678.67, + "closePrice": 5678.72, + "highPrice": 5679.52, + "lowPrice": 5677.44, + "volume": 58737.1, + "changeRate": 1.47, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6567, + "variety": "黄金", + "tradeDate": "2026-01-06 21:01:08", + "openPrice": 445.56, + "closePrice": 445.37, + "highPrice": 445.91, + "lowPrice": 444.29, + "volume": 96360.23, + "changeRate": 1.61, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6352, + "variety": "原油", + "tradeDate": "2026-01-06 21:00:34", + "openPrice": 77.84, + "closePrice": 78.73, + "highPrice": 79.83, + "lowPrice": 76.86, + "volume": 82985.11, + "changeRate": 2.38, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6137, + "variety": "白银", + "tradeDate": "2026-01-06 21:00:32", + "openPrice": 5943.37, + "closePrice": 5944.26, + "highPrice": 5946.21, + "lowPrice": 5942.14, + "volume": 71612.92, + "changeRate": -0.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5922, + "variety": "黄金", + "tradeDate": "2026-01-06 21:00:29", + "openPrice": 457.33, + "closePrice": 456.33, + "highPrice": 457.82, + "lowPrice": 454.96, + "volume": 52008, + "changeRate": 2.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5707, + "variety": "原油", + "tradeDate": "2026-01-06 20:58:41", + "openPrice": 77.01, + "closePrice": 76.34, + "highPrice": 77.11, + "lowPrice": 75.85, + "volume": 21433.18, + "changeRate": -2.3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5492, + "variety": "白银", + "tradeDate": "2026-01-06 20:58:39", + "openPrice": 5674.4, + "closePrice": 5674.49, + "highPrice": 5675.72, + "lowPrice": 5673.09, + "volume": 87827.12, + "changeRate": -1.87, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5277, + "variety": "黄金", + "tradeDate": "2026-01-06 20:58:36", + "openPrice": 447.58, + "closePrice": 448.1, + "highPrice": 449.39, + "lowPrice": 447.36, + "volume": 109481.43, + "changeRate": -1.64, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5062, + "variety": "原油", + "tradeDate": "2026-01-06 20:45:17", + "openPrice": 77, + "closePrice": 77.68, + "highPrice": 78.18, + "lowPrice": 76.67, + "volume": 44209.75, + "changeRate": 0.68, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4847, + "variety": "白银", + "tradeDate": "2026-01-06 20:45:15", + "openPrice": 5896.16, + "closePrice": 5896.92, + "highPrice": 5898.14, + "lowPrice": 5895.32, + "volume": 24787.9, + "changeRate": -1.79, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4632, + "variety": "黄金", + "tradeDate": "2026-01-06 20:45:13", + "openPrice": 448.22, + "closePrice": 447.54, + "highPrice": 450.2, + "lowPrice": 445.87, + "volume": 59828.75, + "changeRate": -1.05, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4417, + "variety": "原油", + "tradeDate": "2026-01-06 20:44:43", + "openPrice": 77.38, + "closePrice": 77.91, + "highPrice": 79.07, + "lowPrice": 76.37, + "volume": 70994.74, + "changeRate": 0.02, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4202, + "variety": "白银", + "tradeDate": "2026-01-06 20:44:41", + "openPrice": 5810.94, + "closePrice": 5810.3, + "highPrice": 5811.53, + "lowPrice": 5808.98, + "volume": 42701.4, + "changeRate": -0.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3987, + "variety": "黄金", + "tradeDate": "2026-01-06 20:44:38", + "openPrice": 447.18, + "closePrice": 448.12, + "highPrice": 449.5, + "lowPrice": 445.51, + "volume": 60628.91, + "changeRate": -1.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3772, + "variety": "原油", + "tradeDate": "2026-01-06 20:18:32", + "openPrice": 75.91, + "closePrice": 75.13, + "highPrice": 77.73, + "lowPrice": 74.96, + "volume": 109665.03, + "changeRate": 0.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3557, + "variety": "白银", + "tradeDate": "2026-01-06 20:18:30", + "openPrice": 5768.43, + "closePrice": 5767.43, + "highPrice": 5770.29, + "lowPrice": 5765.75, + "volume": 90596.78, + "changeRate": 0.28, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3342, + "variety": "黄金", + "tradeDate": "2026-01-06 20:18:27", + "openPrice": 450.07, + "closePrice": 450.12, + "highPrice": 451.63, + "lowPrice": 449.9, + "volume": 90138.16, + "changeRate": -2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3127, + "variety": "原油", + "tradeDate": "2026-01-06 20:09:57", + "openPrice": 77.79, + "closePrice": 77.72, + "highPrice": 78.15, + "lowPrice": 76.93, + "volume": 49161.89, + "changeRate": 1.31, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2912, + "variety": "白银", + "tradeDate": "2026-01-06 20:09:55", + "openPrice": 5685.26, + "closePrice": 5684.65, + "highPrice": 5685.48, + "lowPrice": 5684.26, + "volume": 11798.69, + "changeRate": -1.56, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2697, + "variety": "黄金", + "tradeDate": "2026-01-06 20:09:53", + "openPrice": 453.62, + "closePrice": 453.59, + "highPrice": 455.41, + "lowPrice": 451.74, + "volume": 78089.24, + "changeRate": -0.43, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2482, + "variety": "原油", + "tradeDate": "2026-01-06 20:02:20", + "openPrice": 78.33, + "closePrice": 78.59, + "highPrice": 78.75, + "lowPrice": 77.72, + "volume": 34211.34, + "changeRate": 2.24, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2267, + "variety": "白银", + "tradeDate": "2026-01-06 20:02:18", + "openPrice": 5759.92, + "closePrice": 5760.7, + "highPrice": 5762.48, + "lowPrice": 5759.74, + "volume": 98178.64, + "changeRate": 2.46, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2052, + "variety": "黄金", + "tradeDate": "2026-01-06 20:02:15", + "openPrice": 449.93, + "closePrice": 450.83, + "highPrice": 452.33, + "lowPrice": 449.67, + "volume": 18791.64, + "changeRate": 1.83, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1382, + "variety": "原油", + "tradeDate": "2026-01-06 11:23:02", + "openPrice": 80.9, + "closePrice": 81.74, + "highPrice": 83.47, + "lowPrice": 80.36, + "volume": 26027.29, + "changeRate": 0.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 953, + "variety": "白银", + "tradeDate": "2026-01-06 11:23:00", + "openPrice": 5789.59, + "closePrice": 5790.44, + "highPrice": 5791.42, + "lowPrice": 5789.58, + "volume": 72792.63, + "changeRate": 2.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 524, + "variety": "黄金", + "tradeDate": "2026-01-06 11:22:58", + "openPrice": 448.87, + "closePrice": 448.63, + "highPrice": 449.07, + "lowPrice": 448.47, + "volume": 71904.62, + "changeRate": 1.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28201, + "variety": "原油", + "tradeDate": "2026-01-06 00:36:22", + "openPrice": 82.91, + "closePrice": 83.69, + "highPrice": 84.84, + "lowPrice": 82.3, + "volume": 45558.4, + "changeRate": -2.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27559, + "variety": "白银", + "tradeDate": "2026-01-06 00:36:19", + "openPrice": 5824.93, + "closePrice": 5825.85, + "highPrice": 5826.1, + "lowPrice": 5824.57, + "volume": 12877.9, + "changeRate": 0.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26917, + "variety": "黄金", + "tradeDate": "2026-01-06 00:36:17", + "openPrice": 463.77, + "closePrice": 464.05, + "highPrice": 465.08, + "lowPrice": 461.87, + "volume": 78513.96, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26275, + "variety": "原油", + "tradeDate": "2026-01-06 00:30:03", + "openPrice": 81.01, + "closePrice": 80.75, + "highPrice": 81.84, + "lowPrice": 78.83, + "volume": 67214.22, + "changeRate": -0.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25633, + "variety": "白银", + "tradeDate": "2026-01-06 00:30:01", + "openPrice": 5888.17, + "closePrice": 5888.81, + "highPrice": 5890.04, + "lowPrice": 5887.87, + "volume": 80584.83, + "changeRate": -2.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24991, + "variety": "黄金", + "tradeDate": "2026-01-06 00:29:59", + "openPrice": 462.82, + "closePrice": 463, + "highPrice": 464.79, + "lowPrice": 460.97, + "volume": 16520.16, + "changeRate": -0.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24349, + "variety": "原油", + "tradeDate": "2026-01-06 00:29:44", + "openPrice": 83.06, + "closePrice": 83.43, + "highPrice": 85.01, + "lowPrice": 81.22, + "volume": 71835.04, + "changeRate": -0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23707, + "variety": "白银", + "tradeDate": "2026-01-06 00:29:42", + "openPrice": 5793.74, + "closePrice": 5793.87, + "highPrice": 5794.2, + "lowPrice": 5793.29, + "volume": 53824.3, + "changeRate": -0.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23065, + "variety": "黄金", + "tradeDate": "2026-01-06 00:29:40", + "openPrice": 467.65, + "closePrice": 467.39, + "highPrice": 469.25, + "lowPrice": 465.96, + "volume": 60045.86, + "changeRate": 0.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22423, + "variety": "原油", + "tradeDate": "2026-01-06 00:28:14", + "openPrice": 82.5, + "closePrice": 83.02, + "highPrice": 83.73, + "lowPrice": 81.26, + "volume": 30806.07, + "changeRate": 0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20497, + "variety": "原油", + "tradeDate": "2026-01-06 00:28:13", + "openPrice": 82.55, + "closePrice": 82.06, + "highPrice": 84.31, + "lowPrice": 80.9, + "volume": 35640.04, + "changeRate": -1.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21781, + "variety": "白银", + "tradeDate": "2026-01-06 00:28:12", + "openPrice": 5711.48, + "closePrice": 5710.9, + "highPrice": 5712.89, + "lowPrice": 5710.74, + "volume": 71206.17, + "changeRate": 0.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19855, + "variety": "白银", + "tradeDate": "2026-01-06 00:28:10", + "openPrice": 5927.47, + "closePrice": 5928.41, + "highPrice": 5929.94, + "lowPrice": 5926.02, + "volume": 64073.48, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21139, + "variety": "黄金", + "tradeDate": "2026-01-06 00:28:10", + "openPrice": 454.52, + "closePrice": 454.51, + "highPrice": 454.54, + "lowPrice": 452.88, + "volume": 70307.22, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19213, + "variety": "黄金", + "tradeDate": "2026-01-06 00:28:08", + "openPrice": 452.53, + "closePrice": 451.75, + "highPrice": 452.72, + "lowPrice": 450.45, + "volume": 13153.12, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18571, + "variety": "原油", + "tradeDate": "2026-01-06 00:27:55", + "openPrice": 85.8, + "closePrice": 84.88, + "highPrice": 86.15, + "lowPrice": 84.74, + "volume": 32303.12, + "changeRate": 0.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16645, + "variety": "原油", + "tradeDate": "2026-01-06 00:27:53", + "openPrice": 81.19, + "closePrice": 81.39, + "highPrice": 82.87, + "lowPrice": 79.45, + "volume": 57981.68, + "changeRate": -0.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17929, + "variety": "白银", + "tradeDate": "2026-01-06 00:27:53", + "openPrice": 5777.56, + "closePrice": 5777.22, + "highPrice": 5778.91, + "lowPrice": 5775.99, + "volume": 54971.25, + "changeRate": 1.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16003, + "variety": "白银", + "tradeDate": "2026-01-06 00:27:51", + "openPrice": 5883.64, + "closePrice": 5882.82, + "highPrice": 5884.56, + "lowPrice": 5882.29, + "volume": 15976.1, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17287, + "variety": "黄金", + "tradeDate": "2026-01-06 00:27:51", + "openPrice": 461.68, + "closePrice": 462.26, + "highPrice": 463.97, + "lowPrice": 461.43, + "volume": 104723.26, + "changeRate": -0.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15361, + "variety": "黄金", + "tradeDate": "2026-01-06 00:27:49", + "openPrice": 461.6, + "closePrice": 461.61, + "highPrice": 462.01, + "lowPrice": 459.83, + "volume": 37883.19, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14718, + "variety": "原油", + "tradeDate": "2026-01-05 23:01:40", + "openPrice": 85.03, + "closePrice": 84.59, + "highPrice": 86.8, + "lowPrice": 83.56, + "volume": 78022.66, + "changeRate": -1.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14075, + "variety": "白银", + "tradeDate": "2026-01-05 23:01:38", + "openPrice": 5781.04, + "closePrice": 5781.99, + "highPrice": 5782.64, + "lowPrice": 5779.42, + "volume": 56799.17, + "changeRate": -2.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13432, + "variety": "黄金", + "tradeDate": "2026-01-05 23:01:36", + "openPrice": 465.16, + "closePrice": 465.27, + "highPrice": 465.76, + "lowPrice": 463.18, + "volume": 30532.41, + "changeRate": -1.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12789, + "variety": "原油", + "tradeDate": "2026-01-05 22:54:39", + "openPrice": 80.53, + "closePrice": 80.14, + "highPrice": 81.23, + "lowPrice": 79.15, + "volume": 52400.7, + "changeRate": 0.18, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12146, + "variety": "白银", + "tradeDate": "2026-01-05 22:54:36", + "openPrice": 5914.65, + "closePrice": 5913.71, + "highPrice": 5914.74, + "lowPrice": 5911.76, + "volume": 24721.77, + "changeRate": 1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11503, + "variety": "黄金", + "tradeDate": "2026-01-05 22:54:34", + "openPrice": 465.76, + "closePrice": 464.85, + "highPrice": 467.33, + "lowPrice": 463.8, + "volume": 16181.9, + "changeRate": -0.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10860, + "variety": "原油", + "tradeDate": "2026-01-05 22:54:05", + "openPrice": 83.88, + "closePrice": 83.34, + "highPrice": 85.56, + "lowPrice": 83.31, + "volume": 24361.82, + "changeRate": 0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10217, + "variety": "白银", + "tradeDate": "2026-01-05 22:54:03", + "openPrice": 5871.19, + "closePrice": 5870.77, + "highPrice": 5872.87, + "lowPrice": 5869.86, + "volume": 89256.04, + "changeRate": 2.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9574, + "variety": "黄金", + "tradeDate": "2026-01-05 22:54:00", + "openPrice": 454.6, + "closePrice": 454.55, + "highPrice": 454.92, + "lowPrice": 453.75, + "volume": 58095.91, + "changeRate": 0.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8931, + "variety": "原油", + "tradeDate": "2026-01-05 22:44:28", + "openPrice": 76.41, + "closePrice": 76.05, + "highPrice": 77.41, + "lowPrice": 74.51, + "volume": 64857.15, + "changeRate": -0.45, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8716, + "variety": "白银", + "tradeDate": "2026-01-05 22:44:25", + "openPrice": 5853.91, + "closePrice": 5854.4, + "highPrice": 5855.1, + "lowPrice": 5853.51, + "volume": 75072.98, + "changeRate": 2.83, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8501, + "variety": "黄金", + "tradeDate": "2026-01-05 22:44:23", + "openPrice": 443.26, + "closePrice": 443.19, + "highPrice": 443.27, + "lowPrice": 441.36, + "volume": 16897.37, + "changeRate": 2.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8286, + "variety": "原油", + "tradeDate": "2026-01-05 21:55:34", + "openPrice": 78.51, + "closePrice": 77.92, + "highPrice": 80.38, + "lowPrice": 77.68, + "volume": 102221.57, + "changeRate": 1.81, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8071, + "variety": "白银", + "tradeDate": "2026-01-05 21:55:32", + "openPrice": 5655.89, + "closePrice": 5656.33, + "highPrice": 5657.86, + "lowPrice": 5654.72, + "volume": 86307.59, + "changeRate": -2.1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7856, + "variety": "黄金", + "tradeDate": "2026-01-05 21:55:29", + "openPrice": 459.08, + "closePrice": 459.8, + "highPrice": 460.13, + "lowPrice": 458.95, + "volume": 87389.35, + "changeRate": 1.83, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7641, + "variety": "原油", + "tradeDate": "2026-01-05 21:07:31", + "openPrice": 75.82, + "closePrice": 76.14, + "highPrice": 78.03, + "lowPrice": 74.73, + "volume": 43249.78, + "changeRate": 2.83, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7426, + "variety": "白银", + "tradeDate": "2026-01-05 21:07:28", + "openPrice": 5672.15, + "closePrice": 5671.88, + "highPrice": 5674.13, + "lowPrice": 5671.07, + "volume": 72858.04, + "changeRate": -1.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7211, + "variety": "黄金", + "tradeDate": "2026-01-05 21:07:26", + "openPrice": 444.1, + "closePrice": 443.59, + "highPrice": 444.88, + "lowPrice": 443.55, + "volume": 32588.74, + "changeRate": 2.01, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6996, + "variety": "原油", + "tradeDate": "2026-01-05 21:01:12", + "openPrice": 76.06, + "closePrice": 75.95, + "highPrice": 78.02, + "lowPrice": 75.55, + "volume": 68997.61, + "changeRate": 1.81, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6781, + "variety": "白银", + "tradeDate": "2026-01-05 21:01:10", + "openPrice": 5746.91, + "closePrice": 5747.39, + "highPrice": 5748.26, + "lowPrice": 5746.81, + "volume": 53165.83, + "changeRate": -2.18, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6566, + "variety": "黄金", + "tradeDate": "2026-01-05 21:01:08", + "openPrice": 457.22, + "closePrice": 456.3, + "highPrice": 458.48, + "lowPrice": 455.89, + "volume": 102994.15, + "changeRate": -0.18, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6351, + "variety": "原油", + "tradeDate": "2026-01-05 21:00:34", + "openPrice": 78.7, + "closePrice": 78.91, + "highPrice": 80.68, + "lowPrice": 78.32, + "volume": 44190.3, + "changeRate": 1.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6136, + "variety": "白银", + "tradeDate": "2026-01-05 21:00:32", + "openPrice": 5799.26, + "closePrice": 5798.88, + "highPrice": 5799.58, + "lowPrice": 5797.21, + "volume": 45971.48, + "changeRate": -1.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5921, + "variety": "黄金", + "tradeDate": "2026-01-05 21:00:29", + "openPrice": 460.37, + "closePrice": 459.88, + "highPrice": 462.06, + "lowPrice": 458.78, + "volume": 100535.51, + "changeRate": 1.89, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5706, + "variety": "原油", + "tradeDate": "2026-01-05 20:58:41", + "openPrice": 77.11, + "closePrice": 77.61, + "highPrice": 79.56, + "lowPrice": 75.69, + "volume": 18662.26, + "changeRate": 0.74, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5491, + "variety": "白银", + "tradeDate": "2026-01-05 20:58:39", + "openPrice": 5699.5, + "closePrice": 5699.45, + "highPrice": 5701.04, + "lowPrice": 5698.15, + "volume": 53008.27, + "changeRate": -2.62, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5276, + "variety": "黄金", + "tradeDate": "2026-01-05 20:58:36", + "openPrice": 446.57, + "closePrice": 445.93, + "highPrice": 448.04, + "lowPrice": 444.38, + "volume": 24569.23, + "changeRate": 0.2, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5061, + "variety": "原油", + "tradeDate": "2026-01-05 20:45:17", + "openPrice": 73.59, + "closePrice": 74.52, + "highPrice": 75.96, + "lowPrice": 72.4, + "volume": 97907.66, + "changeRate": 1.08, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4846, + "variety": "白银", + "tradeDate": "2026-01-05 20:45:15", + "openPrice": 5822.65, + "closePrice": 5823.22, + "highPrice": 5824.84, + "lowPrice": 5821.33, + "volume": 37639.81, + "changeRate": -1.07, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4631, + "variety": "黄金", + "tradeDate": "2026-01-05 20:45:13", + "openPrice": 458.88, + "closePrice": 457.93, + "highPrice": 459.35, + "lowPrice": 456.14, + "volume": 108670.55, + "changeRate": 0.06, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4416, + "variety": "原油", + "tradeDate": "2026-01-05 20:44:43", + "openPrice": 77.85, + "closePrice": 77, + "highPrice": 79.81, + "lowPrice": 75.99, + "volume": 63794.85, + "changeRate": 2.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4201, + "variety": "白银", + "tradeDate": "2026-01-05 20:44:41", + "openPrice": 5676.88, + "closePrice": 5676.09, + "highPrice": 5676.98, + "lowPrice": 5674.94, + "volume": 15880.22, + "changeRate": -2.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3986, + "variety": "黄金", + "tradeDate": "2026-01-05 20:44:38", + "openPrice": 444.09, + "closePrice": 445.05, + "highPrice": 446.25, + "lowPrice": 443.51, + "volume": 70796.68, + "changeRate": -2.46, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3771, + "variety": "原油", + "tradeDate": "2026-01-05 20:18:32", + "openPrice": 75.62, + "closePrice": 76.35, + "highPrice": 77.54, + "lowPrice": 75.23, + "volume": 43760.96, + "changeRate": 2.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3556, + "variety": "白银", + "tradeDate": "2026-01-05 20:18:30", + "openPrice": 5808.29, + "closePrice": 5807.29, + "highPrice": 5808.66, + "lowPrice": 5806.76, + "volume": 68422.83, + "changeRate": -1.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3341, + "variety": "黄金", + "tradeDate": "2026-01-05 20:18:27", + "openPrice": 449.56, + "closePrice": 448.8, + "highPrice": 450.28, + "lowPrice": 448.41, + "volume": 89312.31, + "changeRate": -0.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3126, + "variety": "原油", + "tradeDate": "2026-01-05 20:09:57", + "openPrice": 75.61, + "closePrice": 75.27, + "highPrice": 76.72, + "lowPrice": 73.58, + "volume": 27617.31, + "changeRate": -1.91, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2911, + "variety": "白银", + "tradeDate": "2026-01-05 20:09:55", + "openPrice": 5769.4, + "closePrice": 5768.55, + "highPrice": 5770.4, + "lowPrice": 5768.28, + "volume": 81656.37, + "changeRate": 1.76, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2696, + "variety": "黄金", + "tradeDate": "2026-01-05 20:09:53", + "openPrice": 453.49, + "closePrice": 452.92, + "highPrice": 454.03, + "lowPrice": 451.61, + "volume": 41539.86, + "changeRate": 1.43, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2481, + "variety": "原油", + "tradeDate": "2026-01-05 20:02:20", + "openPrice": 74.32, + "closePrice": 74.28, + "highPrice": 75.52, + "lowPrice": 72.56, + "volume": 68152.32, + "changeRate": -0.05, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2266, + "variety": "白银", + "tradeDate": "2026-01-05 20:02:18", + "openPrice": 5926.05, + "closePrice": 5926.97, + "highPrice": 5927.64, + "lowPrice": 5924.83, + "volume": 22490.42, + "changeRate": 1.05, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2051, + "variety": "黄金", + "tradeDate": "2026-01-05 20:02:15", + "openPrice": 457.84, + "closePrice": 457.82, + "highPrice": 459.6, + "lowPrice": 457.36, + "volume": 93378.43, + "changeRate": -1.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1381, + "variety": "原油", + "tradeDate": "2026-01-05 11:23:02", + "openPrice": 81.64, + "closePrice": 81.96, + "highPrice": 82.2, + "lowPrice": 80.49, + "volume": 17187.8, + "changeRate": -1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 952, + "variety": "白银", + "tradeDate": "2026-01-05 11:23:00", + "openPrice": 5820.35, + "closePrice": 5820.09, + "highPrice": 5821.31, + "lowPrice": 5819.15, + "volume": 101176.16, + "changeRate": 1.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 523, + "variety": "黄金", + "tradeDate": "2026-01-05 11:22:58", + "openPrice": 453.51, + "closePrice": 452.94, + "highPrice": 454.77, + "lowPrice": 452.8, + "volume": 86632.41, + "changeRate": -2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28200, + "variety": "原油", + "tradeDate": "2026-01-05 00:36:22", + "openPrice": 82.56, + "closePrice": 81.96, + "highPrice": 83.18, + "lowPrice": 79.99, + "volume": 80091.57, + "changeRate": 2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27558, + "variety": "白银", + "tradeDate": "2026-01-05 00:36:19", + "openPrice": 5890.07, + "closePrice": 5890.41, + "highPrice": 5892.37, + "lowPrice": 5888.68, + "volume": 88474.85, + "changeRate": -0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26916, + "variety": "黄金", + "tradeDate": "2026-01-05 00:36:17", + "openPrice": 463.7, + "closePrice": 463.45, + "highPrice": 465.4, + "lowPrice": 462.29, + "volume": 51732.71, + "changeRate": -2.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26274, + "variety": "原油", + "tradeDate": "2026-01-05 00:30:03", + "openPrice": 84.32, + "closePrice": 84.4, + "highPrice": 85.39, + "lowPrice": 83.62, + "volume": 19224.57, + "changeRate": 0.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25632, + "variety": "白银", + "tradeDate": "2026-01-05 00:30:01", + "openPrice": 5836, + "closePrice": 5835.9, + "highPrice": 5836.55, + "lowPrice": 5835.02, + "volume": 89999.75, + "changeRate": -1.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24990, + "variety": "黄金", + "tradeDate": "2026-01-05 00:29:59", + "openPrice": 458.73, + "closePrice": 457.98, + "highPrice": 459.09, + "lowPrice": 457.91, + "volume": 82713.67, + "changeRate": 1.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24348, + "variety": "原油", + "tradeDate": "2026-01-05 00:29:44", + "openPrice": 83.29, + "closePrice": 84.01, + "highPrice": 85.03, + "lowPrice": 81.36, + "volume": 14806.25, + "changeRate": 0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23706, + "variety": "白银", + "tradeDate": "2026-01-05 00:29:42", + "openPrice": 5831.59, + "closePrice": 5830.85, + "highPrice": 5831.8, + "lowPrice": 5829.36, + "volume": 63444.48, + "changeRate": 0.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23064, + "variety": "黄金", + "tradeDate": "2026-01-05 00:29:40", + "openPrice": 461.8, + "closePrice": 462.52, + "highPrice": 463.04, + "lowPrice": 460.62, + "volume": 100261.6, + "changeRate": 1.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22422, + "variety": "原油", + "tradeDate": "2026-01-05 00:28:14", + "openPrice": 80.81, + "closePrice": 81.37, + "highPrice": 82.85, + "lowPrice": 80.04, + "volume": 64492.48, + "changeRate": 2.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20496, + "variety": "原油", + "tradeDate": "2026-01-05 00:28:13", + "openPrice": 82.81, + "closePrice": 82.22, + "highPrice": 83.57, + "lowPrice": 81.09, + "volume": 57838.6, + "changeRate": 0.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21780, + "variety": "白银", + "tradeDate": "2026-01-05 00:28:12", + "openPrice": 5842.77, + "closePrice": 5842.77, + "highPrice": 5844.15, + "lowPrice": 5841.37, + "volume": 77973.79, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19854, + "variety": "白银", + "tradeDate": "2026-01-05 00:28:10", + "openPrice": 5828.41, + "closePrice": 5827.58, + "highPrice": 5829.55, + "lowPrice": 5826.92, + "volume": 27132.12, + "changeRate": -1.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21138, + "variety": "黄金", + "tradeDate": "2026-01-05 00:28:10", + "openPrice": 458.12, + "closePrice": 458.32, + "highPrice": 458.74, + "lowPrice": 456.88, + "volume": 97078.31, + "changeRate": 2.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19212, + "variety": "黄金", + "tradeDate": "2026-01-05 00:28:08", + "openPrice": 454.36, + "closePrice": 454.37, + "highPrice": 456.19, + "lowPrice": 453.21, + "volume": 85350.4, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18570, + "variety": "原油", + "tradeDate": "2026-01-05 00:27:55", + "openPrice": 83.97, + "closePrice": 84.91, + "highPrice": 86.68, + "lowPrice": 82.53, + "volume": 32425.25, + "changeRate": 1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16644, + "variety": "原油", + "tradeDate": "2026-01-05 00:27:53", + "openPrice": 83.76, + "closePrice": 82.99, + "highPrice": 85.03, + "lowPrice": 82.25, + "volume": 83343.34, + "changeRate": 1.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17928, + "variety": "白银", + "tradeDate": "2026-01-05 00:27:53", + "openPrice": 5889.09, + "closePrice": 5888.75, + "highPrice": 5890.9, + "lowPrice": 5887.61, + "volume": 22561.57, + "changeRate": -0.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16002, + "variety": "白银", + "tradeDate": "2026-01-05 00:27:51", + "openPrice": 5838.24, + "closePrice": 5837.98, + "highPrice": 5839.5, + "lowPrice": 5837.72, + "volume": 57355.24, + "changeRate": 0.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17286, + "variety": "黄金", + "tradeDate": "2026-01-05 00:27:51", + "openPrice": 450.24, + "closePrice": 450.43, + "highPrice": 450.55, + "lowPrice": 449.38, + "volume": 29305.92, + "changeRate": 1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15360, + "variety": "黄金", + "tradeDate": "2026-01-05 00:27:49", + "openPrice": 463.77, + "closePrice": 464.33, + "highPrice": 464.41, + "lowPrice": 462.74, + "volume": 47765.58, + "changeRate": 2.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14717, + "variety": "原油", + "tradeDate": "2026-01-02 23:01:40", + "openPrice": 82.2, + "closePrice": 82.78, + "highPrice": 83.28, + "lowPrice": 80.77, + "volume": 11708.81, + "changeRate": 2.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14074, + "variety": "白银", + "tradeDate": "2026-01-02 23:01:38", + "openPrice": 5710.24, + "closePrice": 5710.92, + "highPrice": 5712.91, + "lowPrice": 5709.15, + "volume": 49206.43, + "changeRate": 2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13431, + "variety": "黄金", + "tradeDate": "2026-01-02 23:01:36", + "openPrice": 447.54, + "closePrice": 448.44, + "highPrice": 450.19, + "lowPrice": 446.01, + "volume": 48376.96, + "changeRate": -1.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12788, + "variety": "原油", + "tradeDate": "2026-01-02 22:54:39", + "openPrice": 80.33, + "closePrice": 81.22, + "highPrice": 82.24, + "lowPrice": 78.39, + "volume": 53167.66, + "changeRate": -0.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12145, + "variety": "白银", + "tradeDate": "2026-01-02 22:54:36", + "openPrice": 5918.22, + "closePrice": 5917.39, + "highPrice": 5919.3, + "lowPrice": 5917.29, + "volume": 67997.35, + "changeRate": -2.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11502, + "variety": "黄金", + "tradeDate": "2026-01-02 22:54:34", + "openPrice": 467, + "closePrice": 467.49, + "highPrice": 469.32, + "lowPrice": 466.31, + "volume": 59278.44, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10859, + "variety": "原油", + "tradeDate": "2026-01-02 22:54:05", + "openPrice": 85.28, + "closePrice": 84.77, + "highPrice": 85.53, + "lowPrice": 83.51, + "volume": 63126.02, + "changeRate": -2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10216, + "variety": "白银", + "tradeDate": "2026-01-02 22:54:03", + "openPrice": 5672.58, + "closePrice": 5673.35, + "highPrice": 5673.42, + "lowPrice": 5672.39, + "volume": 65317.51, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9573, + "variety": "黄金", + "tradeDate": "2026-01-02 22:54:00", + "openPrice": 461, + "closePrice": 460.29, + "highPrice": 462.11, + "lowPrice": 458.66, + "volume": 22557.16, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8930, + "variety": "原油", + "tradeDate": "2026-01-02 22:44:28", + "openPrice": 79.01, + "closePrice": 78.45, + "highPrice": 79.58, + "lowPrice": 76.69, + "volume": 13454.53, + "changeRate": -2.75, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8715, + "variety": "白银", + "tradeDate": "2026-01-02 22:44:25", + "openPrice": 5742.67, + "closePrice": 5743.05, + "highPrice": 5744.16, + "lowPrice": 5741.81, + "volume": 21351.37, + "changeRate": 1.57, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8500, + "variety": "黄金", + "tradeDate": "2026-01-02 22:44:23", + "openPrice": 447.93, + "closePrice": 448.7, + "highPrice": 449.8, + "lowPrice": 446.13, + "volume": 70202.18, + "changeRate": -2.79, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8285, + "variety": "原油", + "tradeDate": "2026-01-02 21:55:34", + "openPrice": 77.85, + "closePrice": 78.5, + "highPrice": 79.64, + "lowPrice": 76.06, + "volume": 80453.7, + "changeRate": -1.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8070, + "variety": "白银", + "tradeDate": "2026-01-02 21:55:32", + "openPrice": 5765.61, + "closePrice": 5765.59, + "highPrice": 5766.77, + "lowPrice": 5765.26, + "volume": 82910.42, + "changeRate": 2.36, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7855, + "variety": "黄金", + "tradeDate": "2026-01-02 21:55:29", + "openPrice": 444.14, + "closePrice": 443.97, + "highPrice": 445.49, + "lowPrice": 442.28, + "volume": 15617.1, + "changeRate": -1.31, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7640, + "variety": "原油", + "tradeDate": "2026-01-02 21:07:31", + "openPrice": 78.19, + "closePrice": 77.87, + "highPrice": 79.41, + "lowPrice": 77.81, + "volume": 10228.82, + "changeRate": -0.6, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7425, + "variety": "白银", + "tradeDate": "2026-01-02 21:07:28", + "openPrice": 5835.29, + "closePrice": 5836.25, + "highPrice": 5837.96, + "lowPrice": 5833.45, + "volume": 70684.17, + "changeRate": 1.63, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7210, + "variety": "黄金", + "tradeDate": "2026-01-02 21:07:26", + "openPrice": 449.49, + "closePrice": 449.78, + "highPrice": 450.27, + "lowPrice": 448.54, + "volume": 53852.41, + "changeRate": 2.23, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6995, + "variety": "原油", + "tradeDate": "2026-01-02 21:01:12", + "openPrice": 78.08, + "closePrice": 77.76, + "highPrice": 79.55, + "lowPrice": 76.24, + "volume": 64307.3, + "changeRate": -0.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6780, + "variety": "白银", + "tradeDate": "2026-01-02 21:01:10", + "openPrice": 5662.71, + "closePrice": 5661.87, + "highPrice": 5664.27, + "lowPrice": 5661.03, + "volume": 56432.06, + "changeRate": 2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6565, + "variety": "黄金", + "tradeDate": "2026-01-02 21:01:08", + "openPrice": 460.17, + "closePrice": 460.67, + "highPrice": 462.34, + "lowPrice": 459.6, + "volume": 61478.18, + "changeRate": 0.07, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6350, + "variety": "原油", + "tradeDate": "2026-01-02 21:00:34", + "openPrice": 73.92, + "closePrice": 74.32, + "highPrice": 74.68, + "lowPrice": 72.48, + "volume": 20391.69, + "changeRate": -2.74, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6135, + "variety": "白银", + "tradeDate": "2026-01-02 21:00:32", + "openPrice": 5711.73, + "closePrice": 5711.3, + "highPrice": 5712.88, + "lowPrice": 5710.77, + "volume": 50369.4, + "changeRate": 1.66, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5920, + "variety": "黄金", + "tradeDate": "2026-01-02 21:00:29", + "openPrice": 457.77, + "closePrice": 458.46, + "highPrice": 459.14, + "lowPrice": 456.51, + "volume": 50747.98, + "changeRate": 0.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5705, + "variety": "原油", + "tradeDate": "2026-01-02 20:58:41", + "openPrice": 77.22, + "closePrice": 77.7, + "highPrice": 78.4, + "lowPrice": 76.71, + "volume": 11849.15, + "changeRate": -0.27, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5490, + "variety": "白银", + "tradeDate": "2026-01-02 20:58:39", + "openPrice": 5940.6, + "closePrice": 5941.58, + "highPrice": 5943.36, + "lowPrice": 5938.97, + "volume": 61520.2, + "changeRate": -1.52, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5275, + "variety": "黄金", + "tradeDate": "2026-01-02 20:58:36", + "openPrice": 445.96, + "closePrice": 445.3, + "highPrice": 447.87, + "lowPrice": 443.67, + "volume": 48207.63, + "changeRate": -0.4, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5060, + "variety": "原油", + "tradeDate": "2026-01-02 20:45:17", + "openPrice": 75.74, + "closePrice": 74.75, + "highPrice": 75.81, + "lowPrice": 74.21, + "volume": 73173.1, + "changeRate": 2.26, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4845, + "variety": "白银", + "tradeDate": "2026-01-02 20:45:15", + "openPrice": 5838.46, + "closePrice": 5838.57, + "highPrice": 5839.12, + "lowPrice": 5838.21, + "volume": 43787.5, + "changeRate": 1.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4630, + "variety": "黄金", + "tradeDate": "2026-01-02 20:45:13", + "openPrice": 446.72, + "closePrice": 446.6, + "highPrice": 447.51, + "lowPrice": 445.14, + "volume": 109393.84, + "changeRate": 0.5, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4415, + "variety": "原油", + "tradeDate": "2026-01-02 20:44:43", + "openPrice": 76.21, + "closePrice": 76.5, + "highPrice": 76.93, + "lowPrice": 75.83, + "volume": 101216.34, + "changeRate": -1.55, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4200, + "variety": "白银", + "tradeDate": "2026-01-02 20:44:41", + "openPrice": 5863.81, + "closePrice": 5864.75, + "highPrice": 5866.34, + "lowPrice": 5862.02, + "volume": 76122.61, + "changeRate": 0.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3985, + "variety": "黄金", + "tradeDate": "2026-01-02 20:44:38", + "openPrice": 454.8, + "closePrice": 455.54, + "highPrice": 456.35, + "lowPrice": 453.26, + "volume": 47517.04, + "changeRate": 2.91, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3770, + "variety": "原油", + "tradeDate": "2026-01-02 20:18:32", + "openPrice": 79.36, + "closePrice": 78.84, + "highPrice": 81.22, + "lowPrice": 77.27, + "volume": 40184.34, + "changeRate": 0.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3555, + "variety": "白银", + "tradeDate": "2026-01-02 20:18:30", + "openPrice": 5767.06, + "closePrice": 5768.05, + "highPrice": 5768.26, + "lowPrice": 5766.33, + "volume": 83018.6, + "changeRate": 1.33, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3340, + "variety": "黄金", + "tradeDate": "2026-01-02 20:18:27", + "openPrice": 441.29, + "closePrice": 441.81, + "highPrice": 443.8, + "lowPrice": 440.52, + "volume": 25828.58, + "changeRate": 0.02, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3125, + "variety": "原油", + "tradeDate": "2026-01-02 20:09:57", + "openPrice": 75.53, + "closePrice": 75.23, + "highPrice": 76.54, + "lowPrice": 73.59, + "volume": 84433.22, + "changeRate": -1.55, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2910, + "variety": "白银", + "tradeDate": "2026-01-02 20:09:55", + "openPrice": 5695.43, + "closePrice": 5694.61, + "highPrice": 5696.13, + "lowPrice": 5694.5, + "volume": 109616.23, + "changeRate": 2.52, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2695, + "variety": "黄金", + "tradeDate": "2026-01-02 20:09:53", + "openPrice": 457.62, + "closePrice": 458.17, + "highPrice": 458.22, + "lowPrice": 456.17, + "volume": 72510.24, + "changeRate": 0.91, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2480, + "variety": "原油", + "tradeDate": "2026-01-02 20:02:20", + "openPrice": 75.67, + "closePrice": 76.43, + "highPrice": 76.69, + "lowPrice": 74.55, + "volume": 87315.74, + "changeRate": -1.44, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2265, + "variety": "白银", + "tradeDate": "2026-01-02 20:02:18", + "openPrice": 5755.03, + "closePrice": 5755.71, + "highPrice": 5757.25, + "lowPrice": 5754.9, + "volume": 34672.47, + "changeRate": 0.31, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2050, + "variety": "黄金", + "tradeDate": "2026-01-02 20:02:15", + "openPrice": 442.8, + "closePrice": 443.63, + "highPrice": 445.25, + "lowPrice": 440.83, + "volume": 19352.42, + "changeRate": -2.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1380, + "variety": "原油", + "tradeDate": "2026-01-02 11:23:02", + "openPrice": 82.83, + "closePrice": 81.92, + "highPrice": 83.5, + "lowPrice": 80.04, + "volume": 92126.84, + "changeRate": 2.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 951, + "variety": "白银", + "tradeDate": "2026-01-02 11:23:00", + "openPrice": 5808.43, + "closePrice": 5807.69, + "highPrice": 5810.36, + "lowPrice": 5807.42, + "volume": 90857.5, + "changeRate": -2.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 522, + "variety": "黄金", + "tradeDate": "2026-01-02 11:22:58", + "openPrice": 449.68, + "closePrice": 449.14, + "highPrice": 450.53, + "lowPrice": 447.65, + "volume": 31877.06, + "changeRate": -0.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28199, + "variety": "原油", + "tradeDate": "2026-01-02 00:36:22", + "openPrice": 84.16, + "closePrice": 84.38, + "highPrice": 84.75, + "lowPrice": 83.03, + "volume": 60387, + "changeRate": 2.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27557, + "variety": "白银", + "tradeDate": "2026-01-02 00:36:19", + "openPrice": 5742.85, + "closePrice": 5741.97, + "highPrice": 5742.86, + "lowPrice": 5741.89, + "volume": 34997.13, + "changeRate": 0.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26915, + "variety": "黄金", + "tradeDate": "2026-01-02 00:36:17", + "openPrice": 464.15, + "closePrice": 464, + "highPrice": 466.11, + "lowPrice": 462.05, + "volume": 109919.93, + "changeRate": -2.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26273, + "variety": "原油", + "tradeDate": "2026-01-02 00:30:03", + "openPrice": 81.65, + "closePrice": 81.49, + "highPrice": 81.85, + "lowPrice": 79.77, + "volume": 66197.22, + "changeRate": 0.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25631, + "variety": "白银", + "tradeDate": "2026-01-02 00:30:01", + "openPrice": 5885.29, + "closePrice": 5885.24, + "highPrice": 5886.79, + "lowPrice": 5884.11, + "volume": 96361.98, + "changeRate": 0.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24989, + "variety": "黄金", + "tradeDate": "2026-01-02 00:29:59", + "openPrice": 465.63, + "closePrice": 465.24, + "highPrice": 467.5, + "lowPrice": 464.05, + "volume": 60851.78, + "changeRate": 2.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24347, + "variety": "原油", + "tradeDate": "2026-01-02 00:29:44", + "openPrice": 84.84, + "closePrice": 83.97, + "highPrice": 86.79, + "lowPrice": 83.34, + "volume": 47450.63, + "changeRate": -1.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23705, + "variety": "白银", + "tradeDate": "2026-01-02 00:29:42", + "openPrice": 5783.68, + "closePrice": 5782.74, + "highPrice": 5784.81, + "lowPrice": 5781.92, + "volume": 71141.82, + "changeRate": -2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23063, + "variety": "黄金", + "tradeDate": "2026-01-02 00:29:40", + "openPrice": 465.46, + "closePrice": 466.04, + "highPrice": 467.83, + "lowPrice": 464.61, + "volume": 20950.98, + "changeRate": 0.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22421, + "variety": "原油", + "tradeDate": "2026-01-02 00:28:14", + "openPrice": 83.81, + "closePrice": 83.17, + "highPrice": 84.14, + "lowPrice": 81.66, + "volume": 24054.7, + "changeRate": -0.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20495, + "variety": "原油", + "tradeDate": "2026-01-02 00:28:13", + "openPrice": 83.37, + "closePrice": 82.89, + "highPrice": 85.02, + "lowPrice": 81.57, + "volume": 39421.6, + "changeRate": -1.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21779, + "variety": "白银", + "tradeDate": "2026-01-02 00:28:12", + "openPrice": 5944.51, + "closePrice": 5944.61, + "highPrice": 5946.06, + "lowPrice": 5942.94, + "volume": 13463.58, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19853, + "variety": "白银", + "tradeDate": "2026-01-02 00:28:10", + "openPrice": 5897.4, + "closePrice": 5896.42, + "highPrice": 5897.49, + "lowPrice": 5895.85, + "volume": 107157.61, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21137, + "variety": "黄金", + "tradeDate": "2026-01-02 00:28:10", + "openPrice": 461.69, + "closePrice": 462.49, + "highPrice": 463.7, + "lowPrice": 460.76, + "volume": 45492.28, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19211, + "variety": "黄金", + "tradeDate": "2026-01-02 00:28:08", + "openPrice": 457.5, + "closePrice": 457.7, + "highPrice": 459.49, + "lowPrice": 456.42, + "volume": 19682.96, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18569, + "variety": "原油", + "tradeDate": "2026-01-02 00:27:55", + "openPrice": 81.91, + "closePrice": 82.76, + "highPrice": 83.9, + "lowPrice": 81.51, + "volume": 107888.78, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16643, + "variety": "原油", + "tradeDate": "2026-01-02 00:27:53", + "openPrice": 80.24, + "closePrice": 80.24, + "highPrice": 81.03, + "lowPrice": 78.52, + "volume": 93746.09, + "changeRate": 1.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17927, + "variety": "白银", + "tradeDate": "2026-01-02 00:27:53", + "openPrice": 5861.62, + "closePrice": 5860.92, + "highPrice": 5862.93, + "lowPrice": 5860.18, + "volume": 72100.91, + "changeRate": -1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16001, + "variety": "白银", + "tradeDate": "2026-01-02 00:27:51", + "openPrice": 5680.24, + "closePrice": 5680.67, + "highPrice": 5682.36, + "lowPrice": 5679.08, + "volume": 102582.17, + "changeRate": 0.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17285, + "variety": "黄金", + "tradeDate": "2026-01-02 00:27:51", + "openPrice": 466.04, + "closePrice": 466.59, + "highPrice": 468.1, + "lowPrice": 464.12, + "volume": 41342.06, + "changeRate": -0.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15359, + "variety": "黄金", + "tradeDate": "2026-01-02 00:27:49", + "openPrice": 462.54, + "closePrice": 463.04, + "highPrice": 464.8, + "lowPrice": 461.56, + "volume": 108944.49, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14716, + "variety": "原油", + "tradeDate": "2026-01-01 23:01:40", + "openPrice": 85.61, + "closePrice": 84.97, + "highPrice": 86.8, + "lowPrice": 84.03, + "volume": 107071.69, + "changeRate": -1.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14073, + "variety": "白银", + "tradeDate": "2026-01-01 23:01:38", + "openPrice": 5948.32, + "closePrice": 5948.61, + "highPrice": 5950.45, + "lowPrice": 5946.91, + "volume": 106277.89, + "changeRate": 1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13430, + "variety": "黄金", + "tradeDate": "2026-01-01 23:01:36", + "openPrice": 467.99, + "closePrice": 467.1, + "highPrice": 468.53, + "lowPrice": 465.65, + "volume": 108898.13, + "changeRate": 2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12787, + "variety": "原油", + "tradeDate": "2026-01-01 22:54:39", + "openPrice": 85.81, + "closePrice": 85.02, + "highPrice": 86.89, + "lowPrice": 83.65, + "volume": 53694.4, + "changeRate": -1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12144, + "variety": "白银", + "tradeDate": "2026-01-01 22:54:36", + "openPrice": 5768.34, + "closePrice": 5769.27, + "highPrice": 5770.91, + "lowPrice": 5767.27, + "volume": 57913.04, + "changeRate": 0.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11501, + "variety": "黄金", + "tradeDate": "2026-01-01 22:54:34", + "openPrice": 461.42, + "closePrice": 462.39, + "highPrice": 462.73, + "lowPrice": 460.15, + "volume": 100124.63, + "changeRate": -1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10858, + "variety": "原油", + "tradeDate": "2026-01-01 22:54:05", + "openPrice": 80.5, + "closePrice": 81.39, + "highPrice": 82.85, + "lowPrice": 80.18, + "volume": 23250.29, + "changeRate": 1.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10215, + "variety": "白银", + "tradeDate": "2026-01-01 22:54:03", + "openPrice": 5922.56, + "closePrice": 5922.97, + "highPrice": 5924.57, + "lowPrice": 5921.7, + "volume": 29168.31, + "changeRate": 2.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9572, + "variety": "黄金", + "tradeDate": "2026-01-01 22:54:00", + "openPrice": 466.43, + "closePrice": 465.9, + "highPrice": 466.69, + "lowPrice": 464.45, + "volume": 91674.47, + "changeRate": -1.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8929, + "variety": "原油", + "tradeDate": "2026-01-01 22:44:28", + "openPrice": 77.71, + "closePrice": 77.8, + "highPrice": 78.18, + "lowPrice": 75.91, + "volume": 41080.47, + "changeRate": -2.26, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8714, + "variety": "白银", + "tradeDate": "2026-01-01 22:44:25", + "openPrice": 5748, + "closePrice": 5747.58, + "highPrice": 5749.56, + "lowPrice": 5745.88, + "volume": 27544.79, + "changeRate": 1.25, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8499, + "variety": "黄金", + "tradeDate": "2026-01-01 22:44:23", + "openPrice": 450.68, + "closePrice": 451.51, + "highPrice": 451.63, + "lowPrice": 449.11, + "volume": 109146.6, + "changeRate": -0.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8284, + "variety": "原油", + "tradeDate": "2026-01-01 21:55:34", + "openPrice": 75.33, + "closePrice": 74.5, + "highPrice": 77.01, + "lowPrice": 74.03, + "volume": 86691.11, + "changeRate": 0.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8069, + "variety": "白银", + "tradeDate": "2026-01-01 21:55:32", + "openPrice": 5716.02, + "closePrice": 5716.97, + "highPrice": 5717.23, + "lowPrice": 5715.61, + "volume": 61731.35, + "changeRate": -0.04, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7854, + "variety": "黄金", + "tradeDate": "2026-01-01 21:55:29", + "openPrice": 460.54, + "closePrice": 460.92, + "highPrice": 461.46, + "lowPrice": 459.5, + "volume": 54114.36, + "changeRate": 1.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7639, + "variety": "原油", + "tradeDate": "2026-01-01 21:07:31", + "openPrice": 75.86, + "closePrice": 76.78, + "highPrice": 77.89, + "lowPrice": 75.33, + "volume": 67127.12, + "changeRate": 1.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7424, + "variety": "白银", + "tradeDate": "2026-01-01 21:07:28", + "openPrice": 5950.58, + "closePrice": 5949.76, + "highPrice": 5952.05, + "lowPrice": 5948.75, + "volume": 82528.76, + "changeRate": -2.31, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7209, + "variety": "黄金", + "tradeDate": "2026-01-01 21:07:26", + "openPrice": 459.93, + "closePrice": 459.03, + "highPrice": 460.85, + "lowPrice": 458.74, + "volume": 88895.02, + "changeRate": 1.34, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6994, + "variety": "原油", + "tradeDate": "2026-01-01 21:01:12", + "openPrice": 74.01, + "closePrice": 74.35, + "highPrice": 75.42, + "lowPrice": 73.87, + "volume": 85196.28, + "changeRate": 1.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6779, + "variety": "白银", + "tradeDate": "2026-01-01 21:01:10", + "openPrice": 5790.06, + "closePrice": 5790.74, + "highPrice": 5791.2, + "lowPrice": 5788.19, + "volume": 37623.95, + "changeRate": 1.69, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6564, + "variety": "黄金", + "tradeDate": "2026-01-01 21:01:08", + "openPrice": 459.33, + "closePrice": 459.89, + "highPrice": 461.4, + "lowPrice": 457.38, + "volume": 88799.05, + "changeRate": 0.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6349, + "variety": "原油", + "tradeDate": "2026-01-01 21:00:34", + "openPrice": 75.14, + "closePrice": 74.2, + "highPrice": 75.63, + "lowPrice": 72.44, + "volume": 28425.63, + "changeRate": -0.15, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6134, + "variety": "白银", + "tradeDate": "2026-01-01 21:00:32", + "openPrice": 5660.4, + "closePrice": 5660.74, + "highPrice": 5662.49, + "lowPrice": 5659.7, + "volume": 96758.42, + "changeRate": 2.77, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5919, + "variety": "黄金", + "tradeDate": "2026-01-01 21:00:29", + "openPrice": 461.25, + "closePrice": 461.22, + "highPrice": 461.42, + "lowPrice": 461.04, + "volume": 76350.78, + "changeRate": -0.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5704, + "variety": "原油", + "tradeDate": "2026-01-01 20:58:41", + "openPrice": 76.57, + "closePrice": 77.12, + "highPrice": 78.56, + "lowPrice": 76.12, + "volume": 103421.66, + "changeRate": 0.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5489, + "variety": "白银", + "tradeDate": "2026-01-01 20:58:39", + "openPrice": 5948.75, + "closePrice": 5948.19, + "highPrice": 5950.72, + "lowPrice": 5947.79, + "volume": 36368.6, + "changeRate": 1.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5274, + "variety": "黄金", + "tradeDate": "2026-01-01 20:58:36", + "openPrice": 455.29, + "closePrice": 455.24, + "highPrice": 457.07, + "lowPrice": 454.33, + "volume": 104495.43, + "changeRate": 1.19, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5059, + "variety": "原油", + "tradeDate": "2026-01-01 20:45:17", + "openPrice": 74.44, + "closePrice": 74.62, + "highPrice": 75.4, + "lowPrice": 73.48, + "volume": 76622.34, + "changeRate": -1.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4844, + "variety": "白银", + "tradeDate": "2026-01-01 20:45:15", + "openPrice": 5753.8, + "closePrice": 5753.6, + "highPrice": 5754.82, + "lowPrice": 5753.44, + "volume": 47249.43, + "changeRate": 1.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4629, + "variety": "黄金", + "tradeDate": "2026-01-01 20:45:13", + "openPrice": 450.73, + "closePrice": 450.94, + "highPrice": 451.61, + "lowPrice": 450.45, + "volume": 106187.85, + "changeRate": -2.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4414, + "variety": "原油", + "tradeDate": "2026-01-01 20:44:43", + "openPrice": 78.13, + "closePrice": 77.86, + "highPrice": 79.39, + "lowPrice": 77.79, + "volume": 90407.58, + "changeRate": -1.89, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4199, + "variety": "白银", + "tradeDate": "2026-01-01 20:44:41", + "openPrice": 5880.44, + "closePrice": 5881.14, + "highPrice": 5881.48, + "lowPrice": 5880.03, + "volume": 41596.76, + "changeRate": -0.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3984, + "variety": "黄金", + "tradeDate": "2026-01-01 20:44:38", + "openPrice": 449.88, + "closePrice": 450.15, + "highPrice": 450.59, + "lowPrice": 448.01, + "volume": 89804.45, + "changeRate": 0.56, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3769, + "variety": "原油", + "tradeDate": "2026-01-01 20:18:32", + "openPrice": 77.89, + "closePrice": 78.49, + "highPrice": 79.99, + "lowPrice": 76.78, + "volume": 48573.29, + "changeRate": -1.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3554, + "variety": "白银", + "tradeDate": "2026-01-01 20:18:30", + "openPrice": 5857.73, + "closePrice": 5857.15, + "highPrice": 5858.39, + "lowPrice": 5856.94, + "volume": 31291.48, + "changeRate": 2.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3339, + "variety": "黄金", + "tradeDate": "2026-01-01 20:18:27", + "openPrice": 455.24, + "closePrice": 455.61, + "highPrice": 456.33, + "lowPrice": 453.49, + "volume": 56264.49, + "changeRate": 1.29, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3124, + "variety": "原油", + "tradeDate": "2026-01-01 20:09:57", + "openPrice": 76.02, + "closePrice": 76.44, + "highPrice": 78, + "lowPrice": 75.61, + "volume": 23143.06, + "changeRate": 1.31, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2909, + "variety": "白银", + "tradeDate": "2026-01-01 20:09:55", + "openPrice": 5760.84, + "closePrice": 5760.4, + "highPrice": 5762.43, + "lowPrice": 5759.75, + "volume": 40189.43, + "changeRate": -2.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2694, + "variety": "黄金", + "tradeDate": "2026-01-01 20:09:53", + "openPrice": 455.3, + "closePrice": 454.74, + "highPrice": 456.66, + "lowPrice": 453.36, + "volume": 87874.48, + "changeRate": -1.96, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2479, + "variety": "原油", + "tradeDate": "2026-01-01 20:02:20", + "openPrice": 77.2, + "closePrice": 76.54, + "highPrice": 79.18, + "lowPrice": 75.97, + "volume": 61364.32, + "changeRate": -0.71, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2264, + "variety": "白银", + "tradeDate": "2026-01-01 20:02:18", + "openPrice": 5900.82, + "closePrice": 5901.15, + "highPrice": 5901.5, + "lowPrice": 5899.43, + "volume": 89363.74, + "changeRate": -2.66, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2049, + "variety": "黄金", + "tradeDate": "2026-01-01 20:02:15", + "openPrice": 457.05, + "closePrice": 458.03, + "highPrice": 459.68, + "lowPrice": 455.23, + "volume": 36994.36, + "changeRate": -2.09, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1379, + "variety": "原油", + "tradeDate": "2026-01-01 11:23:02", + "openPrice": 77.53, + "closePrice": 78.33, + "highPrice": 79.88, + "lowPrice": 75.94, + "volume": 30388.17, + "changeRate": -0.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 950, + "variety": "白银", + "tradeDate": "2026-01-01 11:23:00", + "openPrice": 5941.5, + "closePrice": 5940.9, + "highPrice": 5943.04, + "lowPrice": 5939.67, + "volume": 36731.26, + "changeRate": -0.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 521, + "variety": "黄金", + "tradeDate": "2026-01-01 11:22:58", + "openPrice": 447.4, + "closePrice": 447.73, + "highPrice": 449.64, + "lowPrice": 445.61, + "volume": 72131.24, + "changeRate": 0.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28198, + "variety": "原油", + "tradeDate": "2026-01-01 00:36:22", + "openPrice": 81.94, + "closePrice": 81.9, + "highPrice": 82.5, + "lowPrice": 81.11, + "volume": 100460.45, + "changeRate": 0.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27556, + "variety": "白银", + "tradeDate": "2026-01-01 00:36:19", + "openPrice": 5670.89, + "closePrice": 5671.85, + "highPrice": 5673.43, + "lowPrice": 5670.53, + "volume": 84595.73, + "changeRate": 2.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26914, + "variety": "黄金", + "tradeDate": "2026-01-01 00:36:17", + "openPrice": 459.1, + "closePrice": 459.94, + "highPrice": 461.4, + "lowPrice": 457.24, + "volume": 42635.5, + "changeRate": 1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26272, + "variety": "原油", + "tradeDate": "2026-01-01 00:30:03", + "openPrice": 83.24, + "closePrice": 83.85, + "highPrice": 85.12, + "lowPrice": 82.05, + "volume": 37289.5, + "changeRate": -2.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25630, + "variety": "白银", + "tradeDate": "2026-01-01 00:30:01", + "openPrice": 5887.64, + "closePrice": 5887.74, + "highPrice": 5889.7, + "lowPrice": 5885.85, + "volume": 23679.56, + "changeRate": -1.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24988, + "variety": "黄金", + "tradeDate": "2026-01-01 00:29:59", + "openPrice": 452.98, + "closePrice": 452.06, + "highPrice": 453.52, + "lowPrice": 451.29, + "volume": 68244.76, + "changeRate": -1.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24346, + "variety": "原油", + "tradeDate": "2026-01-01 00:29:44", + "openPrice": 84.77, + "closePrice": 83.82, + "highPrice": 84.96, + "lowPrice": 83.15, + "volume": 81164.87, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23704, + "variety": "白银", + "tradeDate": "2026-01-01 00:29:42", + "openPrice": 5750.92, + "closePrice": 5751.8, + "highPrice": 5752.93, + "lowPrice": 5750.06, + "volume": 34101, + "changeRate": -1.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23062, + "variety": "黄金", + "tradeDate": "2026-01-01 00:29:40", + "openPrice": 460.49, + "closePrice": 460.17, + "highPrice": 461.05, + "lowPrice": 459.06, + "volume": 22901.72, + "changeRate": 2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22420, + "variety": "原油", + "tradeDate": "2026-01-01 00:28:14", + "openPrice": 80.93, + "closePrice": 80.06, + "highPrice": 81.41, + "lowPrice": 79.45, + "volume": 33102.51, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20494, + "variety": "原油", + "tradeDate": "2026-01-01 00:28:13", + "openPrice": 83.59, + "closePrice": 83.08, + "highPrice": 84.84, + "lowPrice": 81.95, + "volume": 100804.51, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21778, + "variety": "白银", + "tradeDate": "2026-01-01 00:28:12", + "openPrice": 5698.62, + "closePrice": 5698.17, + "highPrice": 5699.82, + "lowPrice": 5697.05, + "volume": 109968.19, + "changeRate": -1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19852, + "variety": "白银", + "tradeDate": "2026-01-01 00:28:10", + "openPrice": 5907.79, + "closePrice": 5907.05, + "highPrice": 5908.04, + "lowPrice": 5906.67, + "volume": 73915.41, + "changeRate": 2.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21136, + "variety": "黄金", + "tradeDate": "2026-01-01 00:28:10", + "openPrice": 464.59, + "closePrice": 465.29, + "highPrice": 466.38, + "lowPrice": 463.3, + "volume": 40083.8, + "changeRate": -1.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19210, + "variety": "黄金", + "tradeDate": "2026-01-01 00:28:08", + "openPrice": 463.62, + "closePrice": 464.27, + "highPrice": 466.09, + "lowPrice": 462.93, + "volume": 58342.75, + "changeRate": 0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18568, + "variety": "原油", + "tradeDate": "2026-01-01 00:27:55", + "openPrice": 82.03, + "closePrice": 81.45, + "highPrice": 83.58, + "lowPrice": 79.77, + "volume": 15295.7, + "changeRate": 2.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16642, + "variety": "原油", + "tradeDate": "2026-01-01 00:27:53", + "openPrice": 79.61, + "closePrice": 80.58, + "highPrice": 80.83, + "lowPrice": 78.75, + "volume": 74176.44, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17926, + "variety": "白银", + "tradeDate": "2026-01-01 00:27:53", + "openPrice": 5803.81, + "closePrice": 5803.57, + "highPrice": 5804.31, + "lowPrice": 5801.99, + "volume": 38948.9, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16000, + "variety": "白银", + "tradeDate": "2026-01-01 00:27:51", + "openPrice": 5907.88, + "closePrice": 5908.02, + "highPrice": 5908.28, + "lowPrice": 5905.95, + "volume": 57433.74, + "changeRate": 0.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17284, + "variety": "黄金", + "tradeDate": "2026-01-01 00:27:51", + "openPrice": 460.04, + "closePrice": 459.28, + "highPrice": 460.68, + "lowPrice": 458.35, + "volume": 104892.1, + "changeRate": 1.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15358, + "variety": "黄金", + "tradeDate": "2026-01-01 00:27:49", + "openPrice": 448.56, + "closePrice": 447.98, + "highPrice": 449.01, + "lowPrice": 447.95, + "volume": 88534.38, + "changeRate": -2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14715, + "variety": "原油", + "tradeDate": "2025-12-31 23:01:40", + "openPrice": 82.98, + "closePrice": 83.06, + "highPrice": 83.38, + "lowPrice": 82.63, + "volume": 29794.89, + "changeRate": -0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14072, + "variety": "白银", + "tradeDate": "2025-12-31 23:01:38", + "openPrice": 5879.65, + "closePrice": 5879.3, + "highPrice": 5881.32, + "lowPrice": 5878.96, + "volume": 68371.73, + "changeRate": -0.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13429, + "variety": "黄金", + "tradeDate": "2025-12-31 23:01:36", + "openPrice": 454.92, + "closePrice": 454.56, + "highPrice": 455.04, + "lowPrice": 454.17, + "volume": 73731.16, + "changeRate": -1.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12786, + "variety": "原油", + "tradeDate": "2025-12-31 22:54:39", + "openPrice": 82.2, + "closePrice": 81.53, + "highPrice": 83.95, + "lowPrice": 81.17, + "volume": 107582.62, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12143, + "variety": "白银", + "tradeDate": "2025-12-31 22:54:36", + "openPrice": 5901.35, + "closePrice": 5901.27, + "highPrice": 5903.31, + "lowPrice": 5899.64, + "volume": 19182.05, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11500, + "variety": "黄金", + "tradeDate": "2025-12-31 22:54:34", + "openPrice": 453.13, + "closePrice": 452.67, + "highPrice": 454.49, + "lowPrice": 452.65, + "volume": 44320.74, + "changeRate": -1.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10857, + "variety": "原油", + "tradeDate": "2025-12-31 22:54:05", + "openPrice": 81.74, + "closePrice": 81.9, + "highPrice": 82.64, + "lowPrice": 79.77, + "volume": 94862.39, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10214, + "variety": "白银", + "tradeDate": "2025-12-31 22:54:03", + "openPrice": 5706.93, + "closePrice": 5706.15, + "highPrice": 5708.31, + "lowPrice": 5705.83, + "volume": 16402.09, + "changeRate": 2.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9571, + "variety": "黄金", + "tradeDate": "2025-12-31 22:54:00", + "openPrice": 452.13, + "closePrice": 452.45, + "highPrice": 453.98, + "lowPrice": 451.5, + "volume": 47059.51, + "changeRate": 2.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8928, + "variety": "原油", + "tradeDate": "2025-12-31 22:44:28", + "openPrice": 78.13, + "closePrice": 78.23, + "highPrice": 78.85, + "lowPrice": 77.15, + "volume": 72094.31, + "changeRate": 0.68, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8713, + "variety": "白银", + "tradeDate": "2025-12-31 22:44:25", + "openPrice": 5716.02, + "closePrice": 5715.3, + "highPrice": 5717.13, + "lowPrice": 5714.59, + "volume": 69143.61, + "changeRate": -2.47, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8498, + "variety": "黄金", + "tradeDate": "2025-12-31 22:44:23", + "openPrice": 449.11, + "closePrice": 449.95, + "highPrice": 451.94, + "lowPrice": 447.42, + "volume": 36526.3, + "changeRate": -0.52, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8283, + "variety": "原油", + "tradeDate": "2025-12-31 21:55:34", + "openPrice": 78.62, + "closePrice": 78.8, + "highPrice": 80, + "lowPrice": 78.06, + "volume": 52786.55, + "changeRate": -0.84, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8068, + "variety": "白银", + "tradeDate": "2025-12-31 21:55:32", + "openPrice": 5704.06, + "closePrice": 5704.84, + "highPrice": 5705.86, + "lowPrice": 5704.02, + "volume": 99386.24, + "changeRate": -2.91, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7853, + "variety": "黄金", + "tradeDate": "2025-12-31 21:55:29", + "openPrice": 442.89, + "closePrice": 443.48, + "highPrice": 445.25, + "lowPrice": 442.27, + "volume": 99369.72, + "changeRate": -0.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7638, + "variety": "原油", + "tradeDate": "2025-12-31 21:07:31", + "openPrice": 75.22, + "closePrice": 75.72, + "highPrice": 77.24, + "lowPrice": 74.82, + "volume": 36917.16, + "changeRate": 2.54, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7423, + "variety": "白银", + "tradeDate": "2025-12-31 21:07:28", + "openPrice": 5929.09, + "closePrice": 5928.83, + "highPrice": 5929.33, + "lowPrice": 5928.68, + "volume": 68045.56, + "changeRate": 2.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7208, + "variety": "黄金", + "tradeDate": "2025-12-31 21:07:26", + "openPrice": 457, + "closePrice": 457.56, + "highPrice": 459.06, + "lowPrice": 455.2, + "volume": 80333.46, + "changeRate": 0.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6993, + "variety": "原油", + "tradeDate": "2025-12-31 21:01:12", + "openPrice": 76.71, + "closePrice": 76.32, + "highPrice": 77.72, + "lowPrice": 75.16, + "volume": 107980.92, + "changeRate": 2.33, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6778, + "variety": "白银", + "tradeDate": "2025-12-31 21:01:10", + "openPrice": 5856.26, + "closePrice": 5856.27, + "highPrice": 5857.26, + "lowPrice": 5855.82, + "volume": 86802.81, + "changeRate": 2.09, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6563, + "variety": "黄金", + "tradeDate": "2025-12-31 21:01:08", + "openPrice": 441.91, + "closePrice": 442.24, + "highPrice": 442.67, + "lowPrice": 440.66, + "volume": 107722.75, + "changeRate": -1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6348, + "variety": "原油", + "tradeDate": "2025-12-31 21:00:34", + "openPrice": 74.55, + "closePrice": 75.12, + "highPrice": 75.38, + "lowPrice": 74.29, + "volume": 20646.13, + "changeRate": -0.7, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6133, + "variety": "白银", + "tradeDate": "2025-12-31 21:00:32", + "openPrice": 5835.68, + "closePrice": 5835.17, + "highPrice": 5835.77, + "lowPrice": 5834.96, + "volume": 14842.43, + "changeRate": -0.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5918, + "variety": "黄金", + "tradeDate": "2025-12-31 21:00:29", + "openPrice": 455.17, + "closePrice": 455.01, + "highPrice": 457.16, + "lowPrice": 453.1, + "volume": 63246.6, + "changeRate": -0.37, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5703, + "variety": "原油", + "tradeDate": "2025-12-31 20:58:41", + "openPrice": 79.25, + "closePrice": 78.5, + "highPrice": 81.25, + "lowPrice": 77.74, + "volume": 106042.11, + "changeRate": 2.4, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5488, + "variety": "白银", + "tradeDate": "2025-12-31 20:58:39", + "openPrice": 5666.18, + "closePrice": 5666.2, + "highPrice": 5666.5, + "lowPrice": 5664.48, + "volume": 14199.7, + "changeRate": 0.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5273, + "variety": "黄金", + "tradeDate": "2025-12-31 20:58:36", + "openPrice": 460.17, + "closePrice": 460.69, + "highPrice": 462.44, + "lowPrice": 459.41, + "volume": 42863.52, + "changeRate": 0.85, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5058, + "variety": "原油", + "tradeDate": "2025-12-31 20:45:17", + "openPrice": 76.13, + "closePrice": 76.75, + "highPrice": 78.52, + "lowPrice": 74.53, + "volume": 32732.47, + "changeRate": 0.17, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4843, + "variety": "白银", + "tradeDate": "2025-12-31 20:45:15", + "openPrice": 5901.89, + "closePrice": 5901.13, + "highPrice": 5901.96, + "lowPrice": 5901.09, + "volume": 50532.02, + "changeRate": 0.42, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4628, + "variety": "黄金", + "tradeDate": "2025-12-31 20:45:13", + "openPrice": 460.6, + "closePrice": 459.81, + "highPrice": 461.19, + "lowPrice": 459.31, + "volume": 51876.76, + "changeRate": 1.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4413, + "variety": "原油", + "tradeDate": "2025-12-31 20:44:43", + "openPrice": 75.22, + "closePrice": 74.77, + "highPrice": 75.7, + "lowPrice": 72.83, + "volume": 107628.36, + "changeRate": 0.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4198, + "variety": "白银", + "tradeDate": "2025-12-31 20:44:41", + "openPrice": 5851.52, + "closePrice": 5850.82, + "highPrice": 5852.3, + "lowPrice": 5849.4, + "volume": 42864.73, + "changeRate": -1.79, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3983, + "variety": "黄金", + "tradeDate": "2025-12-31 20:44:38", + "openPrice": 460.4, + "closePrice": 460.27, + "highPrice": 460.81, + "lowPrice": 459.96, + "volume": 104863.66, + "changeRate": -1.54, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3768, + "variety": "原油", + "tradeDate": "2025-12-31 20:18:32", + "openPrice": 77.11, + "closePrice": 77.38, + "highPrice": 77.74, + "lowPrice": 76.9, + "volume": 91520.47, + "changeRate": 2.06, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3553, + "variety": "白银", + "tradeDate": "2025-12-31 20:18:30", + "openPrice": 5799.59, + "closePrice": 5799.88, + "highPrice": 5800.01, + "lowPrice": 5797.68, + "volume": 31257.86, + "changeRate": 1.57, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3338, + "variety": "黄金", + "tradeDate": "2025-12-31 20:18:27", + "openPrice": 443.35, + "closePrice": 443.42, + "highPrice": 443.79, + "lowPrice": 443.13, + "volume": 66504.12, + "changeRate": -0.2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3123, + "variety": "原油", + "tradeDate": "2025-12-31 20:09:57", + "openPrice": 78.14, + "closePrice": 78.89, + "highPrice": 80.5, + "lowPrice": 77.23, + "volume": 107093.02, + "changeRate": -2.64, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2908, + "variety": "白银", + "tradeDate": "2025-12-31 20:09:55", + "openPrice": 5715.06, + "closePrice": 5715.68, + "highPrice": 5715.76, + "lowPrice": 5714.99, + "volume": 108375.51, + "changeRate": -1.54, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2693, + "variety": "黄金", + "tradeDate": "2025-12-31 20:09:53", + "openPrice": 450.85, + "closePrice": 450.05, + "highPrice": 452.73, + "lowPrice": 449.93, + "volume": 47574.25, + "changeRate": -2.32, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2478, + "variety": "原油", + "tradeDate": "2025-12-31 20:02:20", + "openPrice": 78.23, + "closePrice": 78.64, + "highPrice": 80.12, + "lowPrice": 76.61, + "volume": 62313.04, + "changeRate": -2.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2263, + "variety": "白银", + "tradeDate": "2025-12-31 20:02:18", + "openPrice": 5800.89, + "closePrice": 5800.27, + "highPrice": 5801.59, + "lowPrice": 5799.25, + "volume": 23137.96, + "changeRate": 2.49, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2048, + "variety": "黄金", + "tradeDate": "2025-12-31 20:02:15", + "openPrice": 442.59, + "closePrice": 441.61, + "highPrice": 442.83, + "lowPrice": 439.71, + "volume": 45702.55, + "changeRate": -0.31, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1378, + "variety": "原油", + "tradeDate": "2025-12-31 11:23:02", + "openPrice": 81.68, + "closePrice": 81.43, + "highPrice": 82.66, + "lowPrice": 81.05, + "volume": 58736.88, + "changeRate": 0.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 949, + "variety": "白银", + "tradeDate": "2025-12-31 11:23:00", + "openPrice": 5747.17, + "closePrice": 5747.63, + "highPrice": 5749.46, + "lowPrice": 5745.45, + "volume": 47828.55, + "changeRate": -2.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 520, + "variety": "黄金", + "tradeDate": "2025-12-31 11:22:58", + "openPrice": 457.6, + "closePrice": 457.18, + "highPrice": 458.96, + "lowPrice": 456.84, + "volume": 35103.81, + "changeRate": 0.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28197, + "variety": "原油", + "tradeDate": "2025-12-31 00:36:22", + "openPrice": 83.45, + "closePrice": 82.77, + "highPrice": 84.9, + "lowPrice": 82.13, + "volume": 63693.36, + "changeRate": -2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27555, + "variety": "白银", + "tradeDate": "2025-12-31 00:36:19", + "openPrice": 5758.54, + "closePrice": 5758.4, + "highPrice": 5759.28, + "lowPrice": 5756.67, + "volume": 18484.04, + "changeRate": 2.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26913, + "variety": "黄金", + "tradeDate": "2025-12-31 00:36:17", + "openPrice": 451.65, + "closePrice": 451.37, + "highPrice": 451.88, + "lowPrice": 450.49, + "volume": 15388.83, + "changeRate": 0.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26271, + "variety": "原油", + "tradeDate": "2025-12-31 00:30:03", + "openPrice": 80.99, + "closePrice": 81.95, + "highPrice": 82.73, + "lowPrice": 79.18, + "volume": 38786.78, + "changeRate": -0.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25629, + "variety": "白银", + "tradeDate": "2025-12-31 00:30:01", + "openPrice": 5687.95, + "closePrice": 5687.94, + "highPrice": 5688.85, + "lowPrice": 5686.85, + "volume": 72005.29, + "changeRate": -0.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24987, + "variety": "黄金", + "tradeDate": "2025-12-31 00:29:59", + "openPrice": 456.48, + "closePrice": 457.37, + "highPrice": 458.08, + "lowPrice": 455.12, + "volume": 41280.89, + "changeRate": -1.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24345, + "variety": "原油", + "tradeDate": "2025-12-31 00:29:44", + "openPrice": 84.14, + "closePrice": 84.86, + "highPrice": 85.04, + "lowPrice": 82.16, + "volume": 93294.21, + "changeRate": 0.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23703, + "variety": "白银", + "tradeDate": "2025-12-31 00:29:42", + "openPrice": 5772.91, + "closePrice": 5773.46, + "highPrice": 5773.73, + "lowPrice": 5772.06, + "volume": 101844.39, + "changeRate": 1.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23061, + "variety": "黄金", + "tradeDate": "2025-12-31 00:29:40", + "openPrice": 449.65, + "closePrice": 449.04, + "highPrice": 450.5, + "lowPrice": 448.5, + "volume": 51610.27, + "changeRate": 0.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22419, + "variety": "原油", + "tradeDate": "2025-12-31 00:28:14", + "openPrice": 82.41, + "closePrice": 83.21, + "highPrice": 83.62, + "lowPrice": 82.19, + "volume": 59426.01, + "changeRate": -0.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20493, + "variety": "原油", + "tradeDate": "2025-12-31 00:28:13", + "openPrice": 82.02, + "closePrice": 82.81, + "highPrice": 84.55, + "lowPrice": 81.69, + "volume": 14419.91, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21777, + "variety": "白银", + "tradeDate": "2025-12-31 00:28:12", + "openPrice": 5729.76, + "closePrice": 5730.55, + "highPrice": 5730.98, + "lowPrice": 5728.8, + "volume": 95819.47, + "changeRate": 1.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19851, + "variety": "白银", + "tradeDate": "2025-12-31 00:28:10", + "openPrice": 5941.21, + "closePrice": 5940.99, + "highPrice": 5941.22, + "lowPrice": 5939.23, + "volume": 93565.23, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21135, + "variety": "黄金", + "tradeDate": "2025-12-31 00:28:10", + "openPrice": 447.84, + "closePrice": 448.12, + "highPrice": 449.62, + "lowPrice": 447.83, + "volume": 40333.83, + "changeRate": 0.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19209, + "variety": "黄金", + "tradeDate": "2025-12-31 00:28:08", + "openPrice": 464.44, + "closePrice": 464.28, + "highPrice": 465.57, + "lowPrice": 463.92, + "volume": 83673.72, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18567, + "variety": "原油", + "tradeDate": "2025-12-31 00:27:55", + "openPrice": 81.47, + "closePrice": 81.25, + "highPrice": 82.49, + "lowPrice": 81.23, + "volume": 34981.03, + "changeRate": 0.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16641, + "variety": "原油", + "tradeDate": "2025-12-31 00:27:53", + "openPrice": 81.77, + "closePrice": 82.74, + "highPrice": 82.95, + "lowPrice": 81.73, + "volume": 102514.3, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17925, + "variety": "白银", + "tradeDate": "2025-12-31 00:27:53", + "openPrice": 5719.06, + "closePrice": 5718.16, + "highPrice": 5720.75, + "lowPrice": 5716.87, + "volume": 14952.8, + "changeRate": -0.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15999, + "variety": "白银", + "tradeDate": "2025-12-31 00:27:51", + "openPrice": 5659.9, + "closePrice": 5659.67, + "highPrice": 5660.53, + "lowPrice": 5659.21, + "volume": 83086.33, + "changeRate": 1.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17283, + "variety": "黄金", + "tradeDate": "2025-12-31 00:27:51", + "openPrice": 454.42, + "closePrice": 454.11, + "highPrice": 454.72, + "lowPrice": 453.61, + "volume": 28655.99, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15357, + "variety": "黄金", + "tradeDate": "2025-12-31 00:27:49", + "openPrice": 449.74, + "closePrice": 448.89, + "highPrice": 450.24, + "lowPrice": 446.94, + "volume": 28824.61, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14714, + "variety": "原油", + "tradeDate": "2025-12-30 23:01:40", + "openPrice": 83.61, + "closePrice": 84.47, + "highPrice": 85.14, + "lowPrice": 82.55, + "volume": 83459.64, + "changeRate": 1.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14071, + "variety": "白银", + "tradeDate": "2025-12-30 23:01:38", + "openPrice": 5950.09, + "closePrice": 5950.61, + "highPrice": 5952.21, + "lowPrice": 5949.71, + "volume": 99594.51, + "changeRate": -0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13428, + "variety": "黄金", + "tradeDate": "2025-12-30 23:01:36", + "openPrice": 449.94, + "closePrice": 449.44, + "highPrice": 450.55, + "lowPrice": 449.33, + "volume": 69578.15, + "changeRate": 1.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12785, + "variety": "原油", + "tradeDate": "2025-12-30 22:54:39", + "openPrice": 84.03, + "closePrice": 83.96, + "highPrice": 85.9, + "lowPrice": 83.66, + "volume": 21881.73, + "changeRate": -1.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12142, + "variety": "白银", + "tradeDate": "2025-12-30 22:54:36", + "openPrice": 5761.26, + "closePrice": 5761.84, + "highPrice": 5763.72, + "lowPrice": 5759.29, + "volume": 67958.92, + "changeRate": 2.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11499, + "variety": "黄金", + "tradeDate": "2025-12-30 22:54:34", + "openPrice": 465.81, + "closePrice": 465.34, + "highPrice": 467.06, + "lowPrice": 463.59, + "volume": 12997.84, + "changeRate": 1.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10856, + "variety": "原油", + "tradeDate": "2025-12-30 22:54:05", + "openPrice": 84.75, + "closePrice": 84, + "highPrice": 86.65, + "lowPrice": 83.73, + "volume": 76829.99, + "changeRate": -2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10213, + "variety": "白银", + "tradeDate": "2025-12-30 22:54:03", + "openPrice": 5837.56, + "closePrice": 5837.32, + "highPrice": 5839.03, + "lowPrice": 5836.95, + "volume": 45059.16, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9570, + "variety": "黄金", + "tradeDate": "2025-12-30 22:54:00", + "openPrice": 453.38, + "closePrice": 452.44, + "highPrice": 454.19, + "lowPrice": 451.29, + "volume": 74200.75, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8927, + "variety": "原油", + "tradeDate": "2025-12-30 22:44:28", + "openPrice": 77.47, + "closePrice": 76.65, + "highPrice": 78.6, + "lowPrice": 75.76, + "volume": 46997.44, + "changeRate": 2.16, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8712, + "variety": "白银", + "tradeDate": "2025-12-30 22:44:25", + "openPrice": 5852.2, + "closePrice": 5852.6, + "highPrice": 5852.87, + "lowPrice": 5850.83, + "volume": 69168.91, + "changeRate": 1.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8497, + "variety": "黄金", + "tradeDate": "2025-12-30 22:44:23", + "openPrice": 444.71, + "closePrice": 443.99, + "highPrice": 444.81, + "lowPrice": 443.2, + "volume": 42841.95, + "changeRate": 2.72, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8282, + "variety": "原油", + "tradeDate": "2025-12-30 21:55:34", + "openPrice": 76.02, + "closePrice": 75.57, + "highPrice": 77.78, + "lowPrice": 75.08, + "volume": 102087.7, + "changeRate": -0.69, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8067, + "variety": "白银", + "tradeDate": "2025-12-30 21:55:32", + "openPrice": 5728.76, + "closePrice": 5727.88, + "highPrice": 5729.64, + "lowPrice": 5726.76, + "volume": 107613.66, + "changeRate": -1.42, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7852, + "variety": "黄金", + "tradeDate": "2025-12-30 21:55:29", + "openPrice": 443.43, + "closePrice": 442.48, + "highPrice": 444.01, + "lowPrice": 440.93, + "volume": 101745.67, + "changeRate": 1.22, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7637, + "variety": "原油", + "tradeDate": "2025-12-30 21:07:31", + "openPrice": 77.2, + "closePrice": 77.45, + "highPrice": 77.94, + "lowPrice": 76.08, + "volume": 19915.42, + "changeRate": 0.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7422, + "variety": "白银", + "tradeDate": "2025-12-30 21:07:28", + "openPrice": 5875.15, + "closePrice": 5874.95, + "highPrice": 5875.58, + "lowPrice": 5874.76, + "volume": 96123.02, + "changeRate": -1.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7207, + "variety": "黄金", + "tradeDate": "2025-12-30 21:07:26", + "openPrice": 443.63, + "closePrice": 444.12, + "highPrice": 445.8, + "lowPrice": 442.81, + "volume": 12941.8, + "changeRate": 1.18, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6992, + "variety": "原油", + "tradeDate": "2025-12-30 21:01:12", + "openPrice": 76.58, + "closePrice": 76.21, + "highPrice": 77.75, + "lowPrice": 74.62, + "volume": 99056.17, + "changeRate": -0.17, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6777, + "variety": "白银", + "tradeDate": "2025-12-30 21:01:10", + "openPrice": 5925.86, + "closePrice": 5925.98, + "highPrice": 5926.83, + "lowPrice": 5923.99, + "volume": 16844.01, + "changeRate": -0.73, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6562, + "variety": "黄金", + "tradeDate": "2025-12-30 21:01:08", + "openPrice": 459.57, + "closePrice": 459.35, + "highPrice": 460.2, + "lowPrice": 458.65, + "volume": 98775.23, + "changeRate": -1.45, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6347, + "variety": "原油", + "tradeDate": "2025-12-30 21:00:34", + "openPrice": 76.41, + "closePrice": 76.65, + "highPrice": 78.12, + "lowPrice": 74.49, + "volume": 88090.37, + "changeRate": -0.84, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6132, + "variety": "白银", + "tradeDate": "2025-12-30 21:00:32", + "openPrice": 5935.43, + "closePrice": 5934.55, + "highPrice": 5936.85, + "lowPrice": 5932.98, + "volume": 20705.23, + "changeRate": 1.85, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5917, + "variety": "黄金", + "tradeDate": "2025-12-30 21:00:29", + "openPrice": 441.87, + "closePrice": 441.56, + "highPrice": 442.49, + "lowPrice": 441.35, + "volume": 49809.59, + "changeRate": -0.87, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5702, + "variety": "原油", + "tradeDate": "2025-12-30 20:58:41", + "openPrice": 77.26, + "closePrice": 76.77, + "highPrice": 77.97, + "lowPrice": 76.62, + "volume": 45949.78, + "changeRate": -2.72, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5487, + "variety": "白银", + "tradeDate": "2025-12-30 20:58:39", + "openPrice": 5653.08, + "closePrice": 5653.3, + "highPrice": 5654.89, + "lowPrice": 5652.38, + "volume": 22241.97, + "changeRate": 1.16, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5272, + "variety": "黄金", + "tradeDate": "2025-12-30 20:58:36", + "openPrice": 454.88, + "closePrice": 454.98, + "highPrice": 455.81, + "lowPrice": 454.81, + "volume": 11119.57, + "changeRate": 0.47, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5057, + "variety": "原油", + "tradeDate": "2025-12-30 20:45:17", + "openPrice": 75.12, + "closePrice": 75.93, + "highPrice": 76.8, + "lowPrice": 73.83, + "volume": 30994.15, + "changeRate": 1.41, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4842, + "variety": "白银", + "tradeDate": "2025-12-30 20:45:15", + "openPrice": 5662.54, + "closePrice": 5662.35, + "highPrice": 5663.49, + "lowPrice": 5660.7, + "volume": 27685.47, + "changeRate": 0.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4627, + "variety": "黄金", + "tradeDate": "2025-12-30 20:45:13", + "openPrice": 455.66, + "closePrice": 456.23, + "highPrice": 457.15, + "lowPrice": 453.72, + "volume": 109948.04, + "changeRate": -1.09, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4412, + "variety": "原油", + "tradeDate": "2025-12-30 20:44:43", + "openPrice": 75.35, + "closePrice": 74.93, + "highPrice": 76.97, + "lowPrice": 73.45, + "volume": 21987.22, + "changeRate": -1.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4197, + "variety": "白银", + "tradeDate": "2025-12-30 20:44:41", + "openPrice": 5760.45, + "closePrice": 5761.42, + "highPrice": 5761.42, + "lowPrice": 5759.14, + "volume": 79772.2, + "changeRate": -2.94, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3982, + "variety": "黄金", + "tradeDate": "2025-12-30 20:44:38", + "openPrice": 445.47, + "closePrice": 444.67, + "highPrice": 446.87, + "lowPrice": 443.69, + "volume": 20483.28, + "changeRate": 0.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3767, + "variety": "原油", + "tradeDate": "2025-12-30 20:18:32", + "openPrice": 77.19, + "closePrice": 77.05, + "highPrice": 79.12, + "lowPrice": 76.31, + "volume": 12121.25, + "changeRate": 1.07, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3552, + "variety": "白银", + "tradeDate": "2025-12-30 20:18:30", + "openPrice": 5680.6, + "closePrice": 5679.97, + "highPrice": 5680.83, + "lowPrice": 5678.65, + "volume": 68098.49, + "changeRate": -1.3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3337, + "variety": "黄金", + "tradeDate": "2025-12-30 20:18:27", + "openPrice": 451.97, + "closePrice": 451.47, + "highPrice": 452.44, + "lowPrice": 450.09, + "volume": 14677.44, + "changeRate": 1.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3122, + "variety": "原油", + "tradeDate": "2025-12-30 20:09:57", + "openPrice": 79.83, + "closePrice": 79.04, + "highPrice": 81.67, + "lowPrice": 77.8, + "volume": 37824.06, + "changeRate": -1.69, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2907, + "variety": "白银", + "tradeDate": "2025-12-30 20:09:55", + "openPrice": 5810.76, + "closePrice": 5811.47, + "highPrice": 5812.89, + "lowPrice": 5809.8, + "volume": 72631.98, + "changeRate": 0.54, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2692, + "variety": "黄金", + "tradeDate": "2025-12-30 20:09:53", + "openPrice": 448.59, + "closePrice": 449.46, + "highPrice": 451.17, + "lowPrice": 447.66, + "volume": 11200.23, + "changeRate": -0.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2477, + "variety": "原油", + "tradeDate": "2025-12-30 20:02:20", + "openPrice": 77.23, + "closePrice": 77.94, + "highPrice": 79.34, + "lowPrice": 76.16, + "volume": 73715.28, + "changeRate": 2.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2262, + "variety": "白银", + "tradeDate": "2025-12-30 20:02:18", + "openPrice": 5817.87, + "closePrice": 5817.24, + "highPrice": 5819.55, + "lowPrice": 5816.61, + "volume": 98251.97, + "changeRate": 2.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2047, + "variety": "黄金", + "tradeDate": "2025-12-30 20:02:15", + "openPrice": 456.52, + "closePrice": 456.21, + "highPrice": 456.62, + "lowPrice": 454.92, + "volume": 51709.96, + "changeRate": -1.05, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1377, + "variety": "原油", + "tradeDate": "2025-12-30 11:23:02", + "openPrice": 79.46, + "closePrice": 79.27, + "highPrice": 79.61, + "lowPrice": 77.66, + "volume": 105665.58, + "changeRate": -1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 948, + "variety": "白银", + "tradeDate": "2025-12-30 11:23:00", + "openPrice": 5754.04, + "closePrice": 5753.19, + "highPrice": 5754.16, + "lowPrice": 5751.84, + "volume": 32200.09, + "changeRate": 1.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 519, + "variety": "黄金", + "tradeDate": "2025-12-30 11:22:58", + "openPrice": 453.81, + "closePrice": 452.93, + "highPrice": 454.79, + "lowPrice": 452.7, + "volume": 35438.44, + "changeRate": 1.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28196, + "variety": "原油", + "tradeDate": "2025-12-30 00:36:22", + "openPrice": 83.07, + "closePrice": 82.48, + "highPrice": 84.18, + "lowPrice": 81.76, + "volume": 66206.18, + "changeRate": -2.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27554, + "variety": "白银", + "tradeDate": "2025-12-30 00:36:19", + "openPrice": 5902.97, + "closePrice": 5903.46, + "highPrice": 5904.39, + "lowPrice": 5902.96, + "volume": 48256.66, + "changeRate": -0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26912, + "variety": "黄金", + "tradeDate": "2025-12-30 00:36:17", + "openPrice": 453.54, + "closePrice": 452.6, + "highPrice": 454.07, + "lowPrice": 451.8, + "volume": 71475.66, + "changeRate": -0.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26270, + "variety": "原油", + "tradeDate": "2025-12-30 00:30:03", + "openPrice": 80.54, + "closePrice": 80.63, + "highPrice": 81.65, + "lowPrice": 79.61, + "volume": 108383.65, + "changeRate": -2.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25628, + "variety": "白银", + "tradeDate": "2025-12-30 00:30:01", + "openPrice": 5927.17, + "closePrice": 5926.62, + "highPrice": 5928.98, + "lowPrice": 5926.35, + "volume": 30190.01, + "changeRate": -0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24986, + "variety": "黄金", + "tradeDate": "2025-12-30 00:29:59", + "openPrice": 453.62, + "closePrice": 453.89, + "highPrice": 455.08, + "lowPrice": 453.04, + "volume": 99784.32, + "changeRate": -1.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24344, + "variety": "原油", + "tradeDate": "2025-12-30 00:29:44", + "openPrice": 81.29, + "closePrice": 80.72, + "highPrice": 82.51, + "lowPrice": 79.72, + "volume": 32259.71, + "changeRate": 2.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23702, + "variety": "白银", + "tradeDate": "2025-12-30 00:29:42", + "openPrice": 5777.08, + "closePrice": 5777.81, + "highPrice": 5779.2, + "lowPrice": 5776.71, + "volume": 97407.79, + "changeRate": 1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23060, + "variety": "黄金", + "tradeDate": "2025-12-30 00:29:40", + "openPrice": 460.16, + "closePrice": 459.48, + "highPrice": 462.14, + "lowPrice": 459.23, + "volume": 108502.46, + "changeRate": -2.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22418, + "variety": "原油", + "tradeDate": "2025-12-30 00:28:14", + "openPrice": 81.95, + "closePrice": 82.71, + "highPrice": 83.49, + "lowPrice": 80.21, + "volume": 96771.74, + "changeRate": -2.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20492, + "variety": "原油", + "tradeDate": "2025-12-30 00:28:13", + "openPrice": 79.49, + "closePrice": 80.39, + "highPrice": 81.9, + "lowPrice": 77.93, + "volume": 83608.9, + "changeRate": 2.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21776, + "variety": "白银", + "tradeDate": "2025-12-30 00:28:12", + "openPrice": 5859.54, + "closePrice": 5859.6, + "highPrice": 5861.09, + "lowPrice": 5857.79, + "volume": 95567.68, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19850, + "variety": "白银", + "tradeDate": "2025-12-30 00:28:10", + "openPrice": 5747.4, + "closePrice": 5746.71, + "highPrice": 5747.63, + "lowPrice": 5746.65, + "volume": 58206.81, + "changeRate": -1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21134, + "variety": "黄金", + "tradeDate": "2025-12-30 00:28:10", + "openPrice": 459.48, + "closePrice": 459.59, + "highPrice": 460.03, + "lowPrice": 458.03, + "volume": 16743.2, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19208, + "variety": "黄金", + "tradeDate": "2025-12-30 00:28:08", + "openPrice": 462.11, + "closePrice": 462.15, + "highPrice": 462.26, + "lowPrice": 461.34, + "volume": 86639.42, + "changeRate": 1.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18566, + "variety": "原油", + "tradeDate": "2025-12-30 00:27:55", + "openPrice": 82.46, + "closePrice": 82.74, + "highPrice": 83.21, + "lowPrice": 81.81, + "volume": 28683.68, + "changeRate": 0.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16640, + "variety": "原油", + "tradeDate": "2025-12-30 00:27:53", + "openPrice": 81.06, + "closePrice": 80.8, + "highPrice": 81.11, + "lowPrice": 80.51, + "volume": 67954.56, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17924, + "variety": "白银", + "tradeDate": "2025-12-30 00:27:53", + "openPrice": 5657.12, + "closePrice": 5657.7, + "highPrice": 5659.54, + "lowPrice": 5655.28, + "volume": 47361.75, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15998, + "variety": "白银", + "tradeDate": "2025-12-30 00:27:51", + "openPrice": 5843.6, + "closePrice": 5843.89, + "highPrice": 5844.88, + "lowPrice": 5842.64, + "volume": 106465.46, + "changeRate": 2.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17282, + "variety": "黄金", + "tradeDate": "2025-12-30 00:27:51", + "openPrice": 466.3, + "closePrice": 466.9, + "highPrice": 467.78, + "lowPrice": 465.91, + "volume": 105100.23, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15356, + "variety": "黄金", + "tradeDate": "2025-12-30 00:27:49", + "openPrice": 459.16, + "closePrice": 460.02, + "highPrice": 460.11, + "lowPrice": 458.2, + "volume": 61727.38, + "changeRate": -1.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14713, + "variety": "原油", + "tradeDate": "2025-12-29 23:01:40", + "openPrice": 80.24, + "closePrice": 80.16, + "highPrice": 81.77, + "lowPrice": 79.55, + "volume": 78769.91, + "changeRate": 1.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14070, + "variety": "白银", + "tradeDate": "2025-12-29 23:01:38", + "openPrice": 5874, + "closePrice": 5873.16, + "highPrice": 5875.66, + "lowPrice": 5872.5, + "volume": 10857.48, + "changeRate": -0.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13427, + "variety": "黄金", + "tradeDate": "2025-12-29 23:01:36", + "openPrice": 465.76, + "closePrice": 464.79, + "highPrice": 466.71, + "lowPrice": 464.19, + "volume": 62160.4, + "changeRate": 1.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12784, + "variety": "原油", + "tradeDate": "2025-12-29 22:54:39", + "openPrice": 83.19, + "closePrice": 82.91, + "highPrice": 84.55, + "lowPrice": 81.92, + "volume": 68032.9, + "changeRate": -0.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12141, + "variety": "白银", + "tradeDate": "2025-12-29 22:54:36", + "openPrice": 5946.66, + "closePrice": 5947.45, + "highPrice": 5948.75, + "lowPrice": 5944.79, + "volume": 96888.51, + "changeRate": 1.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11498, + "variety": "黄金", + "tradeDate": "2025-12-29 22:54:34", + "openPrice": 455.39, + "closePrice": 455.14, + "highPrice": 457.18, + "lowPrice": 453.17, + "volume": 63003.91, + "changeRate": -2.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10855, + "variety": "原油", + "tradeDate": "2025-12-29 22:54:05", + "openPrice": 83.18, + "closePrice": 83.42, + "highPrice": 83.67, + "lowPrice": 82.79, + "volume": 60105.63, + "changeRate": -1.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10212, + "variety": "白银", + "tradeDate": "2025-12-29 22:54:03", + "openPrice": 5721.86, + "closePrice": 5721.36, + "highPrice": 5723.46, + "lowPrice": 5720.38, + "volume": 30634.13, + "changeRate": -1.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9569, + "variety": "黄金", + "tradeDate": "2025-12-29 22:54:00", + "openPrice": 460.64, + "closePrice": 460.81, + "highPrice": 462.37, + "lowPrice": 460.44, + "volume": 39685.81, + "changeRate": -2.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8926, + "variety": "原油", + "tradeDate": "2025-12-29 22:44:28", + "openPrice": 79.41, + "closePrice": 78.61, + "highPrice": 81.41, + "lowPrice": 77.27, + "volume": 36614.74, + "changeRate": -0.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8711, + "variety": "白银", + "tradeDate": "2025-12-29 22:44:25", + "openPrice": 5792.28, + "closePrice": 5792.07, + "highPrice": 5792.86, + "lowPrice": 5790.53, + "volume": 45366.03, + "changeRate": 2.88, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8496, + "variety": "黄金", + "tradeDate": "2025-12-29 22:44:23", + "openPrice": 452.3, + "closePrice": 452.3, + "highPrice": 452.54, + "lowPrice": 451.99, + "volume": 96409.31, + "changeRate": -0.78, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8281, + "variety": "原油", + "tradeDate": "2025-12-29 21:55:34", + "openPrice": 78.27, + "closePrice": 78.56, + "highPrice": 79.79, + "lowPrice": 76.85, + "volume": 61587.2, + "changeRate": -0.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8066, + "variety": "白银", + "tradeDate": "2025-12-29 21:55:32", + "openPrice": 5773.83, + "closePrice": 5774.48, + "highPrice": 5776.21, + "lowPrice": 5772.59, + "volume": 45498.61, + "changeRate": -2.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7851, + "variety": "黄金", + "tradeDate": "2025-12-29 21:55:29", + "openPrice": 447.71, + "closePrice": 447.18, + "highPrice": 449.27, + "lowPrice": 446.43, + "volume": 44071.68, + "changeRate": 1.88, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7636, + "variety": "原油", + "tradeDate": "2025-12-29 21:07:31", + "openPrice": 76.82, + "closePrice": 76.32, + "highPrice": 77.98, + "lowPrice": 74.85, + "volume": 31563.73, + "changeRate": -0.07, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7421, + "variety": "白银", + "tradeDate": "2025-12-29 21:07:28", + "openPrice": 5925.87, + "closePrice": 5926.84, + "highPrice": 5926.95, + "lowPrice": 5925.5, + "volume": 24799.79, + "changeRate": -2.67, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7206, + "variety": "黄金", + "tradeDate": "2025-12-29 21:07:26", + "openPrice": 454.59, + "closePrice": 454.39, + "highPrice": 455.28, + "lowPrice": 453.84, + "volume": 28529.6, + "changeRate": -0.89, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6991, + "variety": "原油", + "tradeDate": "2025-12-29 21:01:12", + "openPrice": 74.52, + "closePrice": 75.04, + "highPrice": 75.64, + "lowPrice": 74.17, + "volume": 72741.44, + "changeRate": 0.36, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6776, + "variety": "白银", + "tradeDate": "2025-12-29 21:01:10", + "openPrice": 5745.63, + "closePrice": 5745.72, + "highPrice": 5746.41, + "lowPrice": 5744.49, + "volume": 85296.26, + "changeRate": -1.81, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6561, + "variety": "黄金", + "tradeDate": "2025-12-29 21:01:08", + "openPrice": 444.3, + "closePrice": 445.26, + "highPrice": 446.64, + "lowPrice": 442.68, + "volume": 83667.44, + "changeRate": -1.1, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6346, + "variety": "原油", + "tradeDate": "2025-12-29 21:00:34", + "openPrice": 76.76, + "closePrice": 76.37, + "highPrice": 77.9, + "lowPrice": 74.65, + "volume": 77745.9, + "changeRate": 0.78, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6131, + "variety": "白银", + "tradeDate": "2025-12-29 21:00:32", + "openPrice": 5951.01, + "closePrice": 5950.74, + "highPrice": 5952.9, + "lowPrice": 5949.41, + "volume": 71517.49, + "changeRate": -0.75, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5916, + "variety": "黄金", + "tradeDate": "2025-12-29 21:00:29", + "openPrice": 454.59, + "closePrice": 453.98, + "highPrice": 456.29, + "lowPrice": 453.7, + "volume": 15414.23, + "changeRate": -1.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5701, + "variety": "原油", + "tradeDate": "2025-12-29 20:58:41", + "openPrice": 77.25, + "closePrice": 77.01, + "highPrice": 79.06, + "lowPrice": 75.26, + "volume": 42714.89, + "changeRate": 0.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5486, + "variety": "白银", + "tradeDate": "2025-12-29 20:58:39", + "openPrice": 5910.27, + "closePrice": 5910.59, + "highPrice": 5910.73, + "lowPrice": 5908.97, + "volume": 86711.82, + "changeRate": -0.28, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5271, + "variety": "黄金", + "tradeDate": "2025-12-29 20:58:36", + "openPrice": 449.2, + "closePrice": 448.8, + "highPrice": 449.67, + "lowPrice": 447.66, + "volume": 62787.96, + "changeRate": -2.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5056, + "variety": "原油", + "tradeDate": "2025-12-29 20:45:17", + "openPrice": 74.64, + "closePrice": 74.16, + "highPrice": 76.05, + "lowPrice": 73.47, + "volume": 87221.23, + "changeRate": -1.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4841, + "variety": "白银", + "tradeDate": "2025-12-29 20:45:15", + "openPrice": 5732.1, + "closePrice": 5732.84, + "highPrice": 5733.06, + "lowPrice": 5730.82, + "volume": 86631.6, + "changeRate": 0.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4626, + "variety": "黄金", + "tradeDate": "2025-12-29 20:45:13", + "openPrice": 461.04, + "closePrice": 461.09, + "highPrice": 461.18, + "lowPrice": 460.54, + "volume": 28178.18, + "changeRate": -2.9, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4411, + "variety": "原油", + "tradeDate": "2025-12-29 20:44:43", + "openPrice": 78.62, + "closePrice": 78.38, + "highPrice": 79.66, + "lowPrice": 76.91, + "volume": 29315.5, + "changeRate": -1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4196, + "variety": "白银", + "tradeDate": "2025-12-29 20:44:41", + "openPrice": 5790.57, + "closePrice": 5790.63, + "highPrice": 5792.54, + "lowPrice": 5789.74, + "volume": 88037.19, + "changeRate": -1.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3981, + "variety": "黄金", + "tradeDate": "2025-12-29 20:44:38", + "openPrice": 457.87, + "closePrice": 457.18, + "highPrice": 459.19, + "lowPrice": 455.65, + "volume": 45655.98, + "changeRate": -0.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3766, + "variety": "原油", + "tradeDate": "2025-12-29 20:18:32", + "openPrice": 77.76, + "closePrice": 77.96, + "highPrice": 78.04, + "lowPrice": 77.22, + "volume": 27635.6, + "changeRate": 0.25, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3551, + "variety": "白银", + "tradeDate": "2025-12-29 20:18:30", + "openPrice": 5722.7, + "closePrice": 5723.37, + "highPrice": 5725.13, + "lowPrice": 5722.36, + "volume": 20849.17, + "changeRate": -1.02, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3336, + "variety": "黄金", + "tradeDate": "2025-12-29 20:18:27", + "openPrice": 458.41, + "closePrice": 458.31, + "highPrice": 459.52, + "lowPrice": 457.31, + "volume": 60247.93, + "changeRate": 1.6, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3121, + "variety": "原油", + "tradeDate": "2025-12-29 20:09:57", + "openPrice": 78.03, + "closePrice": 78.14, + "highPrice": 78.22, + "lowPrice": 77.9, + "volume": 89928.96, + "changeRate": -1.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2906, + "variety": "白银", + "tradeDate": "2025-12-29 20:09:55", + "openPrice": 5938.58, + "closePrice": 5938.81, + "highPrice": 5940.41, + "lowPrice": 5936.66, + "volume": 68800.58, + "changeRate": -1.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2691, + "variety": "黄金", + "tradeDate": "2025-12-29 20:09:53", + "openPrice": 455.56, + "closePrice": 455.2, + "highPrice": 456.93, + "lowPrice": 454.92, + "volume": 94946.47, + "changeRate": 2.8, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2476, + "variety": "原油", + "tradeDate": "2025-12-29 20:02:20", + "openPrice": 79.57, + "closePrice": 78.94, + "highPrice": 79.98, + "lowPrice": 77.15, + "volume": 36206.26, + "changeRate": 0.46, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2261, + "variety": "白银", + "tradeDate": "2025-12-29 20:02:18", + "openPrice": 5699.9, + "closePrice": 5699.79, + "highPrice": 5701.43, + "lowPrice": 5698.01, + "volume": 99309.87, + "changeRate": -2.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2046, + "variety": "黄金", + "tradeDate": "2025-12-29 20:02:15", + "openPrice": 453.34, + "closePrice": 452.76, + "highPrice": 455.21, + "lowPrice": 452.65, + "volume": 65462.91, + "changeRate": -0.94, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1376, + "variety": "原油", + "tradeDate": "2025-12-29 11:23:02", + "openPrice": 77.59, + "closePrice": 78.37, + "highPrice": 78.42, + "lowPrice": 77.34, + "volume": 71881.04, + "changeRate": 2.65, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 947, + "variety": "白银", + "tradeDate": "2025-12-29 11:23:00", + "openPrice": 5742.93, + "closePrice": 5743.56, + "highPrice": 5745.12, + "lowPrice": 5741.04, + "volume": 106118.28, + "changeRate": -1.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 518, + "variety": "黄金", + "tradeDate": "2025-12-29 11:22:58", + "openPrice": 452.42, + "closePrice": 452.73, + "highPrice": 454.7, + "lowPrice": 451.59, + "volume": 90520.28, + "changeRate": 1.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28195, + "variety": "原油", + "tradeDate": "2025-12-29 00:36:22", + "openPrice": 84.57, + "closePrice": 83.82, + "highPrice": 84.87, + "lowPrice": 82.44, + "volume": 86890.27, + "changeRate": 1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27553, + "variety": "白银", + "tradeDate": "2025-12-29 00:36:19", + "openPrice": 5844.38, + "closePrice": 5844.44, + "highPrice": 5845.6, + "lowPrice": 5843.44, + "volume": 49402.41, + "changeRate": -1.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26911, + "variety": "黄金", + "tradeDate": "2025-12-29 00:36:17", + "openPrice": 463.64, + "closePrice": 463.04, + "highPrice": 465.25, + "lowPrice": 461.84, + "volume": 85019.78, + "changeRate": -2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26269, + "variety": "原油", + "tradeDate": "2025-12-29 00:30:03", + "openPrice": 79.82, + "closePrice": 80.72, + "highPrice": 81.64, + "lowPrice": 78.47, + "volume": 71191.2, + "changeRate": -0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25627, + "variety": "白银", + "tradeDate": "2025-12-29 00:30:01", + "openPrice": 5816.22, + "closePrice": 5816.32, + "highPrice": 5817.24, + "lowPrice": 5816.02, + "volume": 34926.61, + "changeRate": -0.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24985, + "variety": "黄金", + "tradeDate": "2025-12-29 00:29:59", + "openPrice": 448.36, + "closePrice": 447.8, + "highPrice": 448.53, + "lowPrice": 446.28, + "volume": 18653.59, + "changeRate": -2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24343, + "variety": "原油", + "tradeDate": "2025-12-29 00:29:44", + "openPrice": 83.84, + "closePrice": 83.03, + "highPrice": 85.81, + "lowPrice": 81.24, + "volume": 97585.34, + "changeRate": -0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23701, + "variety": "白银", + "tradeDate": "2025-12-29 00:29:42", + "openPrice": 5694.86, + "closePrice": 5694.74, + "highPrice": 5696.04, + "lowPrice": 5693.21, + "volume": 78278.12, + "changeRate": -0.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23059, + "variety": "黄金", + "tradeDate": "2025-12-29 00:29:40", + "openPrice": 457.46, + "closePrice": 457.51, + "highPrice": 459.29, + "lowPrice": 456.85, + "volume": 102927.77, + "changeRate": -0.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22417, + "variety": "原油", + "tradeDate": "2025-12-29 00:28:14", + "openPrice": 81.92, + "closePrice": 80.95, + "highPrice": 83.49, + "lowPrice": 79.86, + "volume": 65216.3, + "changeRate": -2.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20491, + "variety": "原油", + "tradeDate": "2025-12-29 00:28:13", + "openPrice": 83.53, + "closePrice": 84.19, + "highPrice": 84.67, + "lowPrice": 81.6, + "volume": 106500.76, + "changeRate": -0.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21775, + "variety": "白银", + "tradeDate": "2025-12-29 00:28:12", + "openPrice": 5789.08, + "closePrice": 5790.01, + "highPrice": 5790.85, + "lowPrice": 5788.02, + "volume": 107332.46, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19849, + "variety": "白银", + "tradeDate": "2025-12-29 00:28:10", + "openPrice": 5874.17, + "closePrice": 5874.8, + "highPrice": 5875.96, + "lowPrice": 5873.51, + "volume": 27414.08, + "changeRate": -0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21133, + "variety": "黄金", + "tradeDate": "2025-12-29 00:28:10", + "openPrice": 466.15, + "closePrice": 467.06, + "highPrice": 467.91, + "lowPrice": 465.76, + "volume": 35665.01, + "changeRate": -0.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19207, + "variety": "黄金", + "tradeDate": "2025-12-29 00:28:08", + "openPrice": 454.68, + "closePrice": 453.79, + "highPrice": 454.87, + "lowPrice": 453.28, + "volume": 67602.14, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18565, + "variety": "原油", + "tradeDate": "2025-12-29 00:27:55", + "openPrice": 83.34, + "closePrice": 83.25, + "highPrice": 84, + "lowPrice": 82.51, + "volume": 59784.79, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16639, + "variety": "原油", + "tradeDate": "2025-12-29 00:27:53", + "openPrice": 81.54, + "closePrice": 80.87, + "highPrice": 83.1, + "lowPrice": 80.7, + "volume": 36200.15, + "changeRate": -1.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17923, + "variety": "白银", + "tradeDate": "2025-12-29 00:27:53", + "openPrice": 5836.4, + "closePrice": 5836.9, + "highPrice": 5837.87, + "lowPrice": 5835.68, + "volume": 94641.57, + "changeRate": 0.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15997, + "variety": "白银", + "tradeDate": "2025-12-29 00:27:51", + "openPrice": 5675.14, + "closePrice": 5675.44, + "highPrice": 5676.73, + "lowPrice": 5673.76, + "volume": 50831.27, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17281, + "variety": "黄金", + "tradeDate": "2025-12-29 00:27:51", + "openPrice": 461.7, + "closePrice": 461.42, + "highPrice": 462.65, + "lowPrice": 460.16, + "volume": 105207.96, + "changeRate": -0.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15355, + "variety": "黄金", + "tradeDate": "2025-12-29 00:27:49", + "openPrice": 465.11, + "closePrice": 464.54, + "highPrice": 465.38, + "lowPrice": 463.13, + "volume": 92260.92, + "changeRate": -0.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14712, + "variety": "原油", + "tradeDate": "2025-12-26 23:01:40", + "openPrice": 85.19, + "closePrice": 84.7, + "highPrice": 85.42, + "lowPrice": 83.76, + "volume": 76715.72, + "changeRate": 1.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14069, + "variety": "白银", + "tradeDate": "2025-12-26 23:01:38", + "openPrice": 5775.71, + "closePrice": 5775.87, + "highPrice": 5777.56, + "lowPrice": 5775.57, + "volume": 14690.16, + "changeRate": 1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13426, + "variety": "黄金", + "tradeDate": "2025-12-26 23:01:36", + "openPrice": 450.42, + "closePrice": 450.62, + "highPrice": 452.11, + "lowPrice": 450.2, + "volume": 17820.19, + "changeRate": -1.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12783, + "variety": "原油", + "tradeDate": "2025-12-26 22:54:39", + "openPrice": 79.7, + "closePrice": 80.13, + "highPrice": 81.57, + "lowPrice": 79.48, + "volume": 49906.81, + "changeRate": 1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12140, + "variety": "白银", + "tradeDate": "2025-12-26 22:54:36", + "openPrice": 5952.31, + "closePrice": 5952.55, + "highPrice": 5953.42, + "lowPrice": 5950.56, + "volume": 60111.07, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11497, + "variety": "黄金", + "tradeDate": "2025-12-26 22:54:34", + "openPrice": 451.68, + "closePrice": 452.11, + "highPrice": 453.35, + "lowPrice": 450.49, + "volume": 82427.68, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10854, + "variety": "原油", + "tradeDate": "2025-12-26 22:54:05", + "openPrice": 84.63, + "closePrice": 83.89, + "highPrice": 86.04, + "lowPrice": 82.3, + "volume": 25118.93, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10211, + "variety": "白银", + "tradeDate": "2025-12-26 22:54:03", + "openPrice": 5696.41, + "closePrice": 5697.29, + "highPrice": 5697.72, + "lowPrice": 5696.22, + "volume": 72285.21, + "changeRate": 2.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9568, + "variety": "黄金", + "tradeDate": "2025-12-26 22:54:00", + "openPrice": 451.27, + "closePrice": 450.62, + "highPrice": 451.63, + "lowPrice": 450.36, + "volume": 47661.96, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8925, + "variety": "原油", + "tradeDate": "2025-12-26 22:44:28", + "openPrice": 77.23, + "closePrice": 77.93, + "highPrice": 79.45, + "lowPrice": 76.48, + "volume": 32313.73, + "changeRate": -1.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8710, + "variety": "白银", + "tradeDate": "2025-12-26 22:44:25", + "openPrice": 5796, + "closePrice": 5795.8, + "highPrice": 5797.36, + "lowPrice": 5793.81, + "volume": 61187.14, + "changeRate": 0.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8495, + "variety": "黄金", + "tradeDate": "2025-12-26 22:44:23", + "openPrice": 445.74, + "closePrice": 446.38, + "highPrice": 447.16, + "lowPrice": 444.59, + "volume": 39033.68, + "changeRate": -0.06, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8280, + "variety": "原油", + "tradeDate": "2025-12-26 21:55:34", + "openPrice": 74.97, + "closePrice": 75.82, + "highPrice": 75.92, + "lowPrice": 74.81, + "volume": 60062.21, + "changeRate": 0.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8065, + "variety": "白银", + "tradeDate": "2025-12-26 21:55:32", + "openPrice": 5808.54, + "closePrice": 5807.84, + "highPrice": 5808.65, + "lowPrice": 5807.01, + "volume": 52381.97, + "changeRate": -0.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7850, + "variety": "黄金", + "tradeDate": "2025-12-26 21:55:29", + "openPrice": 446.76, + "closePrice": 445.77, + "highPrice": 447.22, + "lowPrice": 444.89, + "volume": 71808.33, + "changeRate": 0.51, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7635, + "variety": "原油", + "tradeDate": "2025-12-26 21:07:31", + "openPrice": 76.83, + "closePrice": 76.26, + "highPrice": 77.06, + "lowPrice": 74.39, + "volume": 56887.73, + "changeRate": -0.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7420, + "variety": "白银", + "tradeDate": "2025-12-26 21:07:28", + "openPrice": 5872.11, + "closePrice": 5871.21, + "highPrice": 5873.51, + "lowPrice": 5870.7, + "volume": 33273, + "changeRate": -0.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7205, + "variety": "黄金", + "tradeDate": "2025-12-26 21:07:26", + "openPrice": 444.89, + "closePrice": 444.13, + "highPrice": 446.83, + "lowPrice": 444.08, + "volume": 49901.21, + "changeRate": -0.2, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6990, + "variety": "原油", + "tradeDate": "2025-12-26 21:01:12", + "openPrice": 76.04, + "closePrice": 76.32, + "highPrice": 77.32, + "lowPrice": 74.65, + "volume": 42638.49, + "changeRate": -0.01, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6775, + "variety": "白银", + "tradeDate": "2025-12-26 21:01:10", + "openPrice": 5782.31, + "closePrice": 5781.36, + "highPrice": 5784.12, + "lowPrice": 5780.55, + "volume": 108278.66, + "changeRate": 2.4, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6560, + "variety": "黄金", + "tradeDate": "2025-12-26 21:01:08", + "openPrice": 459.08, + "closePrice": 459.46, + "highPrice": 460.78, + "lowPrice": 457.52, + "volume": 14708.76, + "changeRate": 0.7, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6345, + "variety": "原油", + "tradeDate": "2025-12-26 21:00:34", + "openPrice": 78.57, + "closePrice": 78.02, + "highPrice": 79.28, + "lowPrice": 77.15, + "volume": 39243.35, + "changeRate": -1.36, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6130, + "variety": "白银", + "tradeDate": "2025-12-26 21:00:32", + "openPrice": 5946.94, + "closePrice": 5946.75, + "highPrice": 5947.03, + "lowPrice": 5945.21, + "volume": 14482.68, + "changeRate": 2.63, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5915, + "variety": "黄金", + "tradeDate": "2025-12-26 21:00:29", + "openPrice": 456.55, + "closePrice": 456.42, + "highPrice": 457.76, + "lowPrice": 455.16, + "volume": 81473.85, + "changeRate": 0.64, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5700, + "variety": "原油", + "tradeDate": "2025-12-26 20:58:41", + "openPrice": 76.79, + "closePrice": 76.41, + "highPrice": 77.44, + "lowPrice": 75.63, + "volume": 63385.99, + "changeRate": -0.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5485, + "variety": "白银", + "tradeDate": "2025-12-26 20:58:39", + "openPrice": 5763.08, + "closePrice": 5764.01, + "highPrice": 5765.55, + "lowPrice": 5761.78, + "volume": 65611.85, + "changeRate": 2.48, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5270, + "variety": "黄金", + "tradeDate": "2025-12-26 20:58:36", + "openPrice": 453.64, + "closePrice": 452.71, + "highPrice": 455.55, + "lowPrice": 452.46, + "volume": 38275.61, + "changeRate": -1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5055, + "variety": "原油", + "tradeDate": "2025-12-26 20:45:17", + "openPrice": 78.21, + "closePrice": 78.9, + "highPrice": 79.94, + "lowPrice": 78.04, + "volume": 36202.38, + "changeRate": 0.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4840, + "variety": "白银", + "tradeDate": "2025-12-26 20:45:15", + "openPrice": 5712.35, + "closePrice": 5713.05, + "highPrice": 5713.27, + "lowPrice": 5710.69, + "volume": 106705.14, + "changeRate": 1.19, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4625, + "variety": "黄金", + "tradeDate": "2025-12-26 20:45:13", + "openPrice": 457.14, + "closePrice": 456.24, + "highPrice": 458.05, + "lowPrice": 454.62, + "volume": 17577.28, + "changeRate": 1.8, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4410, + "variety": "原油", + "tradeDate": "2025-12-26 20:44:43", + "openPrice": 77.85, + "closePrice": 77.44, + "highPrice": 78.69, + "lowPrice": 76.61, + "volume": 41470.21, + "changeRate": -2.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4195, + "variety": "白银", + "tradeDate": "2025-12-26 20:44:41", + "openPrice": 5676.33, + "closePrice": 5676.85, + "highPrice": 5678.08, + "lowPrice": 5675.05, + "volume": 85062.35, + "changeRate": -0.7, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3980, + "variety": "黄金", + "tradeDate": "2025-12-26 20:44:38", + "openPrice": 446.57, + "closePrice": 445.84, + "highPrice": 448.37, + "lowPrice": 444.37, + "volume": 54995.83, + "changeRate": 0.38, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3765, + "variety": "原油", + "tradeDate": "2025-12-26 20:18:32", + "openPrice": 77.73, + "closePrice": 77.58, + "highPrice": 78.54, + "lowPrice": 77.26, + "volume": 40798.68, + "changeRate": 0.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3550, + "variety": "白银", + "tradeDate": "2025-12-26 20:18:30", + "openPrice": 5861.43, + "closePrice": 5860.46, + "highPrice": 5862.07, + "lowPrice": 5858.53, + "volume": 44250.41, + "changeRate": 0.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3335, + "variety": "黄金", + "tradeDate": "2025-12-26 20:18:27", + "openPrice": 443.9, + "closePrice": 443.96, + "highPrice": 444.69, + "lowPrice": 443.52, + "volume": 82042.69, + "changeRate": -0.44, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3120, + "variety": "原油", + "tradeDate": "2025-12-26 20:09:57", + "openPrice": 76.95, + "closePrice": 76.87, + "highPrice": 77.77, + "lowPrice": 76.17, + "volume": 34743.66, + "changeRate": -2.72, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2905, + "variety": "白银", + "tradeDate": "2025-12-26 20:09:55", + "openPrice": 5796.02, + "closePrice": 5796.73, + "highPrice": 5796.96, + "lowPrice": 5794.08, + "volume": 102820.02, + "changeRate": -0.12, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2690, + "variety": "黄金", + "tradeDate": "2025-12-26 20:09:53", + "openPrice": 449.52, + "closePrice": 449.29, + "highPrice": 450.13, + "lowPrice": 447.4, + "volume": 63325.37, + "changeRate": 2.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2475, + "variety": "原油", + "tradeDate": "2025-12-26 20:02:20", + "openPrice": 73.58, + "closePrice": 74.04, + "highPrice": 75.94, + "lowPrice": 72.51, + "volume": 100262.06, + "changeRate": 2.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2260, + "variety": "白银", + "tradeDate": "2025-12-26 20:02:18", + "openPrice": 5899.4, + "closePrice": 5899.36, + "highPrice": 5900.08, + "lowPrice": 5897.62, + "volume": 59275.52, + "changeRate": -2.07, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2045, + "variety": "黄金", + "tradeDate": "2025-12-26 20:02:15", + "openPrice": 453.71, + "closePrice": 453.09, + "highPrice": 455.56, + "lowPrice": 452.84, + "volume": 58452.91, + "changeRate": -0.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1375, + "variety": "原油", + "tradeDate": "2025-12-26 11:23:02", + "openPrice": 80.97, + "closePrice": 80.79, + "highPrice": 82.64, + "lowPrice": 79.63, + "volume": 68454.39, + "changeRate": -1.17, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 946, + "variety": "白银", + "tradeDate": "2025-12-26 11:23:00", + "openPrice": 5925.62, + "closePrice": 5925.15, + "highPrice": 5926.36, + "lowPrice": 5923.23, + "volume": 48229, + "changeRate": 0.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 517, + "variety": "黄金", + "tradeDate": "2025-12-26 11:22:58", + "openPrice": 456.69, + "closePrice": 456.29, + "highPrice": 457.3, + "lowPrice": 455.46, + "volume": 69000.78, + "changeRate": 1.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28194, + "variety": "原油", + "tradeDate": "2025-12-26 00:36:22", + "openPrice": 84.35, + "closePrice": 84.44, + "highPrice": 84.68, + "lowPrice": 83.06, + "volume": 64159.24, + "changeRate": 0.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27552, + "variety": "白银", + "tradeDate": "2025-12-26 00:36:19", + "openPrice": 5950.69, + "closePrice": 5951, + "highPrice": 5951.61, + "lowPrice": 5950.18, + "volume": 94792.28, + "changeRate": -2.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26910, + "variety": "黄金", + "tradeDate": "2025-12-26 00:36:17", + "openPrice": 453.44, + "closePrice": 452.82, + "highPrice": 453.93, + "lowPrice": 452.43, + "volume": 102832.41, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26268, + "variety": "原油", + "tradeDate": "2025-12-26 00:30:03", + "openPrice": 84.96, + "closePrice": 84.89, + "highPrice": 85.43, + "lowPrice": 83.94, + "volume": 89603.63, + "changeRate": -0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25626, + "variety": "白银", + "tradeDate": "2025-12-26 00:30:01", + "openPrice": 5780.91, + "closePrice": 5781.7, + "highPrice": 5783.51, + "lowPrice": 5779.42, + "volume": 104881.75, + "changeRate": 2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24984, + "variety": "黄金", + "tradeDate": "2025-12-26 00:29:59", + "openPrice": 465.53, + "closePrice": 465.32, + "highPrice": 465.65, + "lowPrice": 464.96, + "volume": 46495.07, + "changeRate": -0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24342, + "variety": "原油", + "tradeDate": "2025-12-26 00:29:44", + "openPrice": 79.8, + "closePrice": 80.72, + "highPrice": 81.17, + "lowPrice": 79.01, + "volume": 73106.11, + "changeRate": 2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23700, + "variety": "白银", + "tradeDate": "2025-12-26 00:29:42", + "openPrice": 5700.95, + "closePrice": 5700.54, + "highPrice": 5701.71, + "lowPrice": 5700.39, + "volume": 47958.32, + "changeRate": -2.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23058, + "variety": "黄金", + "tradeDate": "2025-12-26 00:29:40", + "openPrice": 456.86, + "closePrice": 457.3, + "highPrice": 459, + "lowPrice": 454.86, + "volume": 101625.02, + "changeRate": -1.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22416, + "variety": "原油", + "tradeDate": "2025-12-26 00:28:14", + "openPrice": 83.73, + "closePrice": 82.84, + "highPrice": 84.9, + "lowPrice": 81.14, + "volume": 56761.94, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20490, + "variety": "原油", + "tradeDate": "2025-12-26 00:28:13", + "openPrice": 80.87, + "closePrice": 81.83, + "highPrice": 82, + "lowPrice": 80.33, + "volume": 87071.59, + "changeRate": -2.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21774, + "variety": "白银", + "tradeDate": "2025-12-26 00:28:12", + "openPrice": 5751.75, + "closePrice": 5752.2, + "highPrice": 5752.55, + "lowPrice": 5751.24, + "volume": 16831.07, + "changeRate": -1.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19848, + "variety": "白银", + "tradeDate": "2025-12-26 00:28:10", + "openPrice": 5818.15, + "closePrice": 5818.94, + "highPrice": 5819.49, + "lowPrice": 5817.95, + "volume": 77003.34, + "changeRate": 0.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21132, + "variety": "黄金", + "tradeDate": "2025-12-26 00:28:10", + "openPrice": 455.83, + "closePrice": 456.19, + "highPrice": 456.44, + "lowPrice": 454.86, + "volume": 43663.28, + "changeRate": 0.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19206, + "variety": "黄金", + "tradeDate": "2025-12-26 00:28:08", + "openPrice": 451.47, + "closePrice": 452.38, + "highPrice": 452.97, + "lowPrice": 450.78, + "volume": 40931.7, + "changeRate": 2.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18564, + "variety": "原油", + "tradeDate": "2025-12-26 00:27:55", + "openPrice": 82.37, + "closePrice": 82.95, + "highPrice": 84.71, + "lowPrice": 81.3, + "volume": 90546.79, + "changeRate": 0.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16638, + "variety": "原油", + "tradeDate": "2025-12-26 00:27:53", + "openPrice": 81.08, + "closePrice": 80.97, + "highPrice": 81.54, + "lowPrice": 80.48, + "volume": 97802.62, + "changeRate": -2.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17922, + "variety": "白银", + "tradeDate": "2025-12-26 00:27:53", + "openPrice": 5728.94, + "closePrice": 5729.1, + "highPrice": 5729.31, + "lowPrice": 5728.63, + "volume": 23724.84, + "changeRate": 0.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15996, + "variety": "白银", + "tradeDate": "2025-12-26 00:27:51", + "openPrice": 5687.92, + "closePrice": 5688.45, + "highPrice": 5688.53, + "lowPrice": 5687.77, + "volume": 45009.51, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17280, + "variety": "黄金", + "tradeDate": "2025-12-26 00:27:51", + "openPrice": 455.6, + "closePrice": 455.28, + "highPrice": 455.87, + "lowPrice": 454.28, + "volume": 30948.46, + "changeRate": -0.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15354, + "variety": "黄金", + "tradeDate": "2025-12-26 00:27:49", + "openPrice": 456.5, + "closePrice": 456.11, + "highPrice": 458.38, + "lowPrice": 455.12, + "volume": 55837.98, + "changeRate": -1.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14711, + "variety": "原油", + "tradeDate": "2025-12-25 23:01:40", + "openPrice": 81.01, + "closePrice": 80.68, + "highPrice": 82.86, + "lowPrice": 79.25, + "volume": 16064.21, + "changeRate": 0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14068, + "variety": "白银", + "tradeDate": "2025-12-25 23:01:38", + "openPrice": 5947.8, + "closePrice": 5947.32, + "highPrice": 5948.61, + "lowPrice": 5946.58, + "volume": 36527.4, + "changeRate": -0.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13425, + "variety": "黄金", + "tradeDate": "2025-12-25 23:01:36", + "openPrice": 448.65, + "closePrice": 449.57, + "highPrice": 450.4, + "lowPrice": 446.75, + "volume": 57850.55, + "changeRate": 0.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12782, + "variety": "原油", + "tradeDate": "2025-12-25 22:54:39", + "openPrice": 81.79, + "closePrice": 81.2, + "highPrice": 82.32, + "lowPrice": 81, + "volume": 96755.41, + "changeRate": 0.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12139, + "variety": "白银", + "tradeDate": "2025-12-25 22:54:36", + "openPrice": 5702.19, + "closePrice": 5701.58, + "highPrice": 5703.1, + "lowPrice": 5701.09, + "volume": 69793.68, + "changeRate": 0, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11496, + "variety": "黄金", + "tradeDate": "2025-12-25 22:54:34", + "openPrice": 464.84, + "closePrice": 463.97, + "highPrice": 465.33, + "lowPrice": 463.93, + "volume": 31247.9, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10853, + "variety": "原油", + "tradeDate": "2025-12-25 22:54:05", + "openPrice": 81.33, + "closePrice": 80.45, + "highPrice": 83.08, + "lowPrice": 79.79, + "volume": 14655.11, + "changeRate": 2.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10210, + "variety": "白银", + "tradeDate": "2025-12-25 22:54:03", + "openPrice": 5881.38, + "closePrice": 5881.7, + "highPrice": 5882.27, + "lowPrice": 5881.18, + "volume": 83513.19, + "changeRate": 0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9567, + "variety": "黄金", + "tradeDate": "2025-12-25 22:54:00", + "openPrice": 450.21, + "closePrice": 450.97, + "highPrice": 452.48, + "lowPrice": 449.44, + "volume": 100733.07, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8924, + "variety": "原油", + "tradeDate": "2025-12-25 22:44:28", + "openPrice": 73.88, + "closePrice": 74.82, + "highPrice": 76.62, + "lowPrice": 73.15, + "volume": 16859.45, + "changeRate": -2.52, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8709, + "variety": "白银", + "tradeDate": "2025-12-25 22:44:25", + "openPrice": 5812.61, + "closePrice": 5811.99, + "highPrice": 5813.28, + "lowPrice": 5810.33, + "volume": 88994.4, + "changeRate": 0.21, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8494, + "variety": "黄金", + "tradeDate": "2025-12-25 22:44:23", + "openPrice": 456.24, + "closePrice": 455.77, + "highPrice": 457.16, + "lowPrice": 455.08, + "volume": 60153.54, + "changeRate": 0.81, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8279, + "variety": "原油", + "tradeDate": "2025-12-25 21:55:34", + "openPrice": 74.93, + "closePrice": 74.34, + "highPrice": 74.95, + "lowPrice": 73.21, + "volume": 75107.2, + "changeRate": -1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8064, + "variety": "白银", + "tradeDate": "2025-12-25 21:55:32", + "openPrice": 5656.11, + "closePrice": 5655.94, + "highPrice": 5657.04, + "lowPrice": 5655.74, + "volume": 26177.64, + "changeRate": -0.6, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7849, + "variety": "黄金", + "tradeDate": "2025-12-25 21:55:29", + "openPrice": 450.26, + "closePrice": 449.29, + "highPrice": 450.51, + "lowPrice": 447.43, + "volume": 39375.98, + "changeRate": -0.25, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7634, + "variety": "原油", + "tradeDate": "2025-12-25 21:07:31", + "openPrice": 78.67, + "closePrice": 78.6, + "highPrice": 80.21, + "lowPrice": 78.18, + "volume": 76848.1, + "changeRate": 0.89, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7419, + "variety": "白银", + "tradeDate": "2025-12-25 21:07:28", + "openPrice": 5753.71, + "closePrice": 5753.53, + "highPrice": 5755.56, + "lowPrice": 5753.08, + "volume": 64436.06, + "changeRate": -2.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7204, + "variety": "黄金", + "tradeDate": "2025-12-25 21:07:26", + "openPrice": 449.62, + "closePrice": 449.55, + "highPrice": 451.57, + "lowPrice": 448.04, + "volume": 94367.23, + "changeRate": -2.05, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6989, + "variety": "原油", + "tradeDate": "2025-12-25 21:01:12", + "openPrice": 76.33, + "closePrice": 76.62, + "highPrice": 77.75, + "lowPrice": 75.35, + "volume": 107437.59, + "changeRate": -1.32, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6774, + "variety": "白银", + "tradeDate": "2025-12-25 21:01:10", + "openPrice": 5898.14, + "closePrice": 5898.23, + "highPrice": 5899.84, + "lowPrice": 5896.3, + "volume": 59186.08, + "changeRate": -1.57, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6559, + "variety": "黄金", + "tradeDate": "2025-12-25 21:01:08", + "openPrice": 454.83, + "closePrice": 455.42, + "highPrice": 456.34, + "lowPrice": 454.74, + "volume": 100905.19, + "changeRate": -2.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6344, + "variety": "原油", + "tradeDate": "2025-12-25 21:00:34", + "openPrice": 78.6, + "closePrice": 78.28, + "highPrice": 79.97, + "lowPrice": 76.7, + "volume": 103533.69, + "changeRate": 2.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6129, + "variety": "白银", + "tradeDate": "2025-12-25 21:00:32", + "openPrice": 5909.9, + "closePrice": 5910.13, + "highPrice": 5911.83, + "lowPrice": 5909.37, + "volume": 41769.83, + "changeRate": -1.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5914, + "variety": "黄金", + "tradeDate": "2025-12-25 21:00:29", + "openPrice": 445.94, + "closePrice": 446.38, + "highPrice": 447.52, + "lowPrice": 444.57, + "volume": 83408.94, + "changeRate": 0.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5699, + "variety": "原油", + "tradeDate": "2025-12-25 20:58:41", + "openPrice": 78.91, + "closePrice": 78.71, + "highPrice": 80.43, + "lowPrice": 78.31, + "volume": 50206.32, + "changeRate": -2.25, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5484, + "variety": "白银", + "tradeDate": "2025-12-25 20:58:39", + "openPrice": 5653.97, + "closePrice": 5653.47, + "highPrice": 5655.71, + "lowPrice": 5652.67, + "volume": 27211.58, + "changeRate": 2.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5269, + "variety": "黄金", + "tradeDate": "2025-12-25 20:58:36", + "openPrice": 452.07, + "closePrice": 451.59, + "highPrice": 453.02, + "lowPrice": 450.58, + "volume": 13270.43, + "changeRate": 2.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5054, + "variety": "原油", + "tradeDate": "2025-12-25 20:45:17", + "openPrice": 76.42, + "closePrice": 75.58, + "highPrice": 77.07, + "lowPrice": 74.14, + "volume": 46461.11, + "changeRate": 2.19, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4839, + "variety": "白银", + "tradeDate": "2025-12-25 20:45:15", + "openPrice": 5861.43, + "closePrice": 5861.23, + "highPrice": 5862.75, + "lowPrice": 5860.42, + "volume": 53040.8, + "changeRate": 1.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4624, + "variety": "黄金", + "tradeDate": "2025-12-25 20:45:13", + "openPrice": 450.77, + "closePrice": 450.03, + "highPrice": 451.07, + "lowPrice": 449.68, + "volume": 69099.12, + "changeRate": 1.98, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4409, + "variety": "原油", + "tradeDate": "2025-12-25 20:44:43", + "openPrice": 75.07, + "closePrice": 74.96, + "highPrice": 77.02, + "lowPrice": 73.33, + "volume": 71991.32, + "changeRate": 0.39, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4194, + "variety": "白银", + "tradeDate": "2025-12-25 20:44:41", + "openPrice": 5677.64, + "closePrice": 5676.66, + "highPrice": 5678.19, + "lowPrice": 5675.18, + "volume": 106950.64, + "changeRate": -1.04, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3979, + "variety": "黄金", + "tradeDate": "2025-12-25 20:44:38", + "openPrice": 442.88, + "closePrice": 441.94, + "highPrice": 444.08, + "lowPrice": 441.11, + "volume": 95400.18, + "changeRate": 0.41, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3764, + "variety": "原油", + "tradeDate": "2025-12-25 20:18:32", + "openPrice": 76.71, + "closePrice": 76.06, + "highPrice": 78.12, + "lowPrice": 75.69, + "volume": 102096.95, + "changeRate": 1.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3549, + "variety": "白银", + "tradeDate": "2025-12-25 20:18:30", + "openPrice": 5742.95, + "closePrice": 5742.4, + "highPrice": 5744.11, + "lowPrice": 5740.76, + "volume": 13341.84, + "changeRate": -1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3334, + "variety": "黄金", + "tradeDate": "2025-12-25 20:18:27", + "openPrice": 456.09, + "closePrice": 455.4, + "highPrice": 457.6, + "lowPrice": 455.2, + "volume": 89808.38, + "changeRate": 0.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3119, + "variety": "原油", + "tradeDate": "2025-12-25 20:09:57", + "openPrice": 74.83, + "closePrice": 74.63, + "highPrice": 76.14, + "lowPrice": 73.54, + "volume": 16589.37, + "changeRate": -2.28, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2904, + "variety": "白银", + "tradeDate": "2025-12-25 20:09:55", + "openPrice": 5825.29, + "closePrice": 5825.75, + "highPrice": 5827.09, + "lowPrice": 5824.52, + "volume": 81383.45, + "changeRate": 2.58, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2689, + "variety": "黄金", + "tradeDate": "2025-12-25 20:09:53", + "openPrice": 461.36, + "closePrice": 460.67, + "highPrice": 462.81, + "lowPrice": 459.9, + "volume": 16355.94, + "changeRate": -2.6, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2474, + "variety": "原油", + "tradeDate": "2025-12-25 20:02:20", + "openPrice": 74.45, + "closePrice": 74.26, + "highPrice": 74.59, + "lowPrice": 72.36, + "volume": 79789.86, + "changeRate": 1.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2259, + "variety": "白银", + "tradeDate": "2025-12-25 20:02:18", + "openPrice": 5945.18, + "closePrice": 5944.68, + "highPrice": 5946.38, + "lowPrice": 5942.75, + "volume": 67387.57, + "changeRate": -2.79, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2044, + "variety": "黄金", + "tradeDate": "2025-12-25 20:02:15", + "openPrice": 458.5, + "closePrice": 458.94, + "highPrice": 459.41, + "lowPrice": 457.75, + "volume": 64488.98, + "changeRate": 2.26, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1374, + "variety": "原油", + "tradeDate": "2025-12-25 11:23:02", + "openPrice": 78.68, + "closePrice": 78.84, + "highPrice": 79.84, + "lowPrice": 78.1, + "volume": 100010.76, + "changeRate": -1.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 945, + "variety": "白银", + "tradeDate": "2025-12-25 11:23:00", + "openPrice": 5888.98, + "closePrice": 5888.66, + "highPrice": 5890.72, + "lowPrice": 5887.86, + "volume": 94105.7, + "changeRate": 1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 516, + "variety": "黄金", + "tradeDate": "2025-12-25 11:22:58", + "openPrice": 456.59, + "closePrice": 456.65, + "highPrice": 458.26, + "lowPrice": 456.49, + "volume": 71783.74, + "changeRate": -0.52, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28193, + "variety": "原油", + "tradeDate": "2025-12-25 00:36:22", + "openPrice": 83.77, + "closePrice": 83.05, + "highPrice": 84.07, + "lowPrice": 81.17, + "volume": 93248.8, + "changeRate": -1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27551, + "variety": "白银", + "tradeDate": "2025-12-25 00:36:19", + "openPrice": 5721.18, + "closePrice": 5721.38, + "highPrice": 5721.9, + "lowPrice": 5719.41, + "volume": 11062.11, + "changeRate": -2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26909, + "variety": "黄金", + "tradeDate": "2025-12-25 00:36:17", + "openPrice": 456.89, + "closePrice": 456.06, + "highPrice": 458.01, + "lowPrice": 455.9, + "volume": 76141.37, + "changeRate": 0.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26267, + "variety": "原油", + "tradeDate": "2025-12-25 00:30:03", + "openPrice": 83.83, + "closePrice": 83.9, + "highPrice": 85.25, + "lowPrice": 83.33, + "volume": 55697.77, + "changeRate": -1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25625, + "variety": "白银", + "tradeDate": "2025-12-25 00:30:01", + "openPrice": 5713.9, + "closePrice": 5713.74, + "highPrice": 5714.08, + "lowPrice": 5712.81, + "volume": 63805.96, + "changeRate": -1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24983, + "variety": "黄金", + "tradeDate": "2025-12-25 00:29:59", + "openPrice": 460, + "closePrice": 460.67, + "highPrice": 461.46, + "lowPrice": 459.11, + "volume": 104649.34, + "changeRate": -2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24341, + "variety": "原油", + "tradeDate": "2025-12-25 00:29:44", + "openPrice": 81.24, + "closePrice": 80.8, + "highPrice": 82.18, + "lowPrice": 79.93, + "volume": 98227.84, + "changeRate": 1.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23699, + "variety": "白银", + "tradeDate": "2025-12-25 00:29:42", + "openPrice": 5693.77, + "closePrice": 5694.05, + "highPrice": 5694.35, + "lowPrice": 5692.42, + "volume": 80612.88, + "changeRate": -1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23057, + "variety": "黄金", + "tradeDate": "2025-12-25 00:29:40", + "openPrice": 451.33, + "closePrice": 451.83, + "highPrice": 453.58, + "lowPrice": 450.33, + "volume": 39760.87, + "changeRate": -2.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22415, + "variety": "原油", + "tradeDate": "2025-12-25 00:28:14", + "openPrice": 80.63, + "closePrice": 81.42, + "highPrice": 83.13, + "lowPrice": 80.18, + "volume": 34300.9, + "changeRate": 1.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20489, + "variety": "原油", + "tradeDate": "2025-12-25 00:28:13", + "openPrice": 83.73, + "closePrice": 83.82, + "highPrice": 84.37, + "lowPrice": 83.26, + "volume": 98874.01, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21773, + "variety": "白银", + "tradeDate": "2025-12-25 00:28:12", + "openPrice": 5888.94, + "closePrice": 5888.74, + "highPrice": 5889.96, + "lowPrice": 5887.15, + "volume": 33998.13, + "changeRate": 0.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19847, + "variety": "白银", + "tradeDate": "2025-12-25 00:28:10", + "openPrice": 5933.32, + "closePrice": 5933.7, + "highPrice": 5935.49, + "lowPrice": 5931.42, + "volume": 30900.97, + "changeRate": 0.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21131, + "variety": "黄金", + "tradeDate": "2025-12-25 00:28:10", + "openPrice": 447.54, + "closePrice": 447.73, + "highPrice": 449.33, + "lowPrice": 447.17, + "volume": 24453.91, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19205, + "variety": "黄金", + "tradeDate": "2025-12-25 00:28:08", + "openPrice": 455.04, + "closePrice": 455.11, + "highPrice": 456.52, + "lowPrice": 454.52, + "volume": 94869.56, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18563, + "variety": "原油", + "tradeDate": "2025-12-25 00:27:55", + "openPrice": 84.33, + "closePrice": 84.4, + "highPrice": 86.27, + "lowPrice": 82.53, + "volume": 61030.35, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16637, + "variety": "原油", + "tradeDate": "2025-12-25 00:27:53", + "openPrice": 82.38, + "closePrice": 82.6, + "highPrice": 82.75, + "lowPrice": 81.36, + "volume": 54456.39, + "changeRate": -1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17921, + "variety": "白银", + "tradeDate": "2025-12-25 00:27:53", + "openPrice": 5734.06, + "closePrice": 5734.99, + "highPrice": 5736.25, + "lowPrice": 5732.46, + "volume": 88405.82, + "changeRate": 2.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15995, + "variety": "白银", + "tradeDate": "2025-12-25 00:27:51", + "openPrice": 5788.44, + "closePrice": 5788.18, + "highPrice": 5790.23, + "lowPrice": 5786.64, + "volume": 11094.85, + "changeRate": -0.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17279, + "variety": "黄金", + "tradeDate": "2025-12-25 00:27:51", + "openPrice": 463.86, + "closePrice": 464.73, + "highPrice": 466.28, + "lowPrice": 462.94, + "volume": 79460.81, + "changeRate": 1.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15353, + "variety": "黄金", + "tradeDate": "2025-12-25 00:27:49", + "openPrice": 455.92, + "closePrice": 454.95, + "highPrice": 456.09, + "lowPrice": 454.04, + "volume": 63804.56, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14710, + "variety": "原油", + "tradeDate": "2025-12-24 23:01:40", + "openPrice": 84.08, + "closePrice": 83.73, + "highPrice": 84.66, + "lowPrice": 83.18, + "volume": 103497.65, + "changeRate": -1.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14067, + "variety": "白银", + "tradeDate": "2025-12-24 23:01:38", + "openPrice": 5859.39, + "closePrice": 5858.93, + "highPrice": 5859.92, + "lowPrice": 5857.81, + "volume": 73987.98, + "changeRate": -2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13424, + "variety": "黄金", + "tradeDate": "2025-12-24 23:01:36", + "openPrice": 467.09, + "closePrice": 466.12, + "highPrice": 468.97, + "lowPrice": 464.84, + "volume": 15667.5, + "changeRate": 0.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12781, + "variety": "原油", + "tradeDate": "2025-12-24 22:54:39", + "openPrice": 79.77, + "closePrice": 80.59, + "highPrice": 81.59, + "lowPrice": 79.49, + "volume": 67870.98, + "changeRate": -0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12138, + "variety": "白银", + "tradeDate": "2025-12-24 22:54:36", + "openPrice": 5818.86, + "closePrice": 5818.54, + "highPrice": 5819.3, + "lowPrice": 5816.56, + "volume": 63071.79, + "changeRate": 1.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11495, + "variety": "黄金", + "tradeDate": "2025-12-24 22:54:34", + "openPrice": 462.54, + "closePrice": 463.09, + "highPrice": 464.93, + "lowPrice": 462.23, + "volume": 73141.37, + "changeRate": 1.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10852, + "variety": "原油", + "tradeDate": "2025-12-24 22:54:05", + "openPrice": 84.31, + "closePrice": 84.12, + "highPrice": 84.56, + "lowPrice": 83.3, + "volume": 66587.19, + "changeRate": -2.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10209, + "variety": "白银", + "tradeDate": "2025-12-24 22:54:03", + "openPrice": 5854.78, + "closePrice": 5854.44, + "highPrice": 5856.41, + "lowPrice": 5853.58, + "volume": 77197.57, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9566, + "variety": "黄金", + "tradeDate": "2025-12-24 22:54:00", + "openPrice": 454.43, + "closePrice": 454.64, + "highPrice": 454.75, + "lowPrice": 454.11, + "volume": 73426.68, + "changeRate": -2.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8923, + "variety": "原油", + "tradeDate": "2025-12-24 22:44:28", + "openPrice": 77.37, + "closePrice": 77.88, + "highPrice": 78.34, + "lowPrice": 77.36, + "volume": 47868.82, + "changeRate": -2.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8708, + "variety": "白银", + "tradeDate": "2025-12-24 22:44:25", + "openPrice": 5793.35, + "closePrice": 5793.89, + "highPrice": 5794.3, + "lowPrice": 5791.97, + "volume": 96886.05, + "changeRate": 0.65, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8493, + "variety": "黄金", + "tradeDate": "2025-12-24 22:44:23", + "openPrice": 449.1, + "closePrice": 449.93, + "highPrice": 451.33, + "lowPrice": 449, + "volume": 68030.95, + "changeRate": 1.25, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8278, + "variety": "原油", + "tradeDate": "2025-12-24 21:55:34", + "openPrice": 77.57, + "closePrice": 77.12, + "highPrice": 78.62, + "lowPrice": 76.19, + "volume": 19579.79, + "changeRate": -0.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8063, + "variety": "白银", + "tradeDate": "2025-12-24 21:55:32", + "openPrice": 5658.15, + "closePrice": 5658.71, + "highPrice": 5659.19, + "lowPrice": 5658.03, + "volume": 39030.11, + "changeRate": -1.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7848, + "variety": "黄金", + "tradeDate": "2025-12-24 21:55:29", + "openPrice": 456.58, + "closePrice": 457.21, + "highPrice": 458.05, + "lowPrice": 454.73, + "volume": 95616.22, + "changeRate": -2.02, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7633, + "variety": "原油", + "tradeDate": "2025-12-24 21:07:31", + "openPrice": 73.97, + "closePrice": 74.42, + "highPrice": 75.57, + "lowPrice": 73.09, + "volume": 79970.47, + "changeRate": 2.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7418, + "variety": "白银", + "tradeDate": "2025-12-24 21:07:28", + "openPrice": 5804.59, + "closePrice": 5804.84, + "highPrice": 5806.8, + "lowPrice": 5803.77, + "volume": 39763.47, + "changeRate": -1.98, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7203, + "variety": "黄金", + "tradeDate": "2025-12-24 21:07:26", + "openPrice": 457.91, + "closePrice": 457.5, + "highPrice": 458.39, + "lowPrice": 456.38, + "volume": 10367.95, + "changeRate": -0.88, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6988, + "variety": "原油", + "tradeDate": "2025-12-24 21:01:12", + "openPrice": 73.94, + "closePrice": 74.35, + "highPrice": 75.01, + "lowPrice": 73.35, + "volume": 43099.05, + "changeRate": -0.95, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6773, + "variety": "白银", + "tradeDate": "2025-12-24 21:01:10", + "openPrice": 5706.99, + "closePrice": 5707.76, + "highPrice": 5708.54, + "lowPrice": 5705.57, + "volume": 42048.53, + "changeRate": 0.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6558, + "variety": "黄金", + "tradeDate": "2025-12-24 21:01:08", + "openPrice": 449.19, + "closePrice": 449.51, + "highPrice": 449.84, + "lowPrice": 447.32, + "volume": 50639.96, + "changeRate": -2.62, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6343, + "variety": "原油", + "tradeDate": "2025-12-24 21:00:34", + "openPrice": 76.7, + "closePrice": 76.21, + "highPrice": 78.09, + "lowPrice": 74.53, + "volume": 97729.47, + "changeRate": 1.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6128, + "variety": "白银", + "tradeDate": "2025-12-24 21:00:32", + "openPrice": 5798.48, + "closePrice": 5798.37, + "highPrice": 5798.65, + "lowPrice": 5797.63, + "volume": 23171.17, + "changeRate": 0.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5913, + "variety": "黄金", + "tradeDate": "2025-12-24 21:00:29", + "openPrice": 455.93, + "closePrice": 456.66, + "highPrice": 457.96, + "lowPrice": 455.71, + "volume": 15819.87, + "changeRate": -2.44, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5698, + "variety": "原油", + "tradeDate": "2025-12-24 20:58:41", + "openPrice": 79.63, + "closePrice": 78.99, + "highPrice": 80.85, + "lowPrice": 77.7, + "volume": 27572.33, + "changeRate": 2.7, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5483, + "variety": "白银", + "tradeDate": "2025-12-24 20:58:39", + "openPrice": 5816.07, + "closePrice": 5815.71, + "highPrice": 5817.85, + "lowPrice": 5815.09, + "volume": 70792.95, + "changeRate": 1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5268, + "variety": "黄金", + "tradeDate": "2025-12-24 20:58:36", + "openPrice": 441.97, + "closePrice": 442.45, + "highPrice": 443.57, + "lowPrice": 441.83, + "volume": 18668.28, + "changeRate": -0.31, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5053, + "variety": "原油", + "tradeDate": "2025-12-24 20:45:17", + "openPrice": 75.13, + "closePrice": 75.81, + "highPrice": 76.08, + "lowPrice": 73.76, + "volume": 33416.6, + "changeRate": -0.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4838, + "variety": "白银", + "tradeDate": "2025-12-24 20:45:15", + "openPrice": 5853.25, + "closePrice": 5852.59, + "highPrice": 5855.18, + "lowPrice": 5852.11, + "volume": 46512.42, + "changeRate": -1.87, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4623, + "variety": "黄金", + "tradeDate": "2025-12-24 20:45:13", + "openPrice": 458, + "closePrice": 457.6, + "highPrice": 458.26, + "lowPrice": 455.81, + "volume": 74816.27, + "changeRate": -0.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4408, + "variety": "原油", + "tradeDate": "2025-12-24 20:44:43", + "openPrice": 77.02, + "closePrice": 77.57, + "highPrice": 78.75, + "lowPrice": 75.93, + "volume": 15933.22, + "changeRate": -0.27, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4193, + "variety": "白银", + "tradeDate": "2025-12-24 20:44:41", + "openPrice": 5684.27, + "closePrice": 5684.35, + "highPrice": 5685.5, + "lowPrice": 5682.43, + "volume": 31936.48, + "changeRate": 2.64, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3978, + "variety": "黄金", + "tradeDate": "2025-12-24 20:44:38", + "openPrice": 460.63, + "closePrice": 460.76, + "highPrice": 460.86, + "lowPrice": 458.98, + "volume": 57843.16, + "changeRate": 2.99, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3763, + "variety": "原油", + "tradeDate": "2025-12-24 20:18:32", + "openPrice": 75.12, + "closePrice": 75.86, + "highPrice": 76.69, + "lowPrice": 74.76, + "volume": 30795.7, + "changeRate": -0.38, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3548, + "variety": "白银", + "tradeDate": "2025-12-24 20:18:30", + "openPrice": 5839.03, + "closePrice": 5839.18, + "highPrice": 5839.65, + "lowPrice": 5839.02, + "volume": 20917.42, + "changeRate": 2.75, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3333, + "variety": "黄金", + "tradeDate": "2025-12-24 20:18:27", + "openPrice": 442.39, + "closePrice": 443.12, + "highPrice": 444.19, + "lowPrice": 440.4, + "volume": 83497.85, + "changeRate": 1.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3118, + "variety": "原油", + "tradeDate": "2025-12-24 20:09:57", + "openPrice": 77.75, + "closePrice": 77.09, + "highPrice": 79.36, + "lowPrice": 75.86, + "volume": 30966.34, + "changeRate": -1.88, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2903, + "variety": "白银", + "tradeDate": "2025-12-24 20:09:55", + "openPrice": 5928.83, + "closePrice": 5929.64, + "highPrice": 5930.39, + "lowPrice": 5927.52, + "volume": 99948.95, + "changeRate": 1.96, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2688, + "variety": "黄金", + "tradeDate": "2025-12-24 20:09:53", + "openPrice": 442.95, + "closePrice": 442.35, + "highPrice": 443.85, + "lowPrice": 440.66, + "volume": 60611.51, + "changeRate": -0.23, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2473, + "variety": "原油", + "tradeDate": "2025-12-24 20:02:20", + "openPrice": 74.57, + "closePrice": 75.11, + "highPrice": 75.24, + "lowPrice": 73.66, + "volume": 75980.2, + "changeRate": -2.82, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2258, + "variety": "白银", + "tradeDate": "2025-12-24 20:02:18", + "openPrice": 5836.16, + "closePrice": 5835.56, + "highPrice": 5837.3, + "lowPrice": 5834.73, + "volume": 81165.42, + "changeRate": 0.7, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2043, + "variety": "黄金", + "tradeDate": "2025-12-24 20:02:15", + "openPrice": 454.61, + "closePrice": 454.05, + "highPrice": 456.26, + "lowPrice": 452.63, + "volume": 39579.28, + "changeRate": 1.17, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1373, + "variety": "原油", + "tradeDate": "2025-12-24 11:23:02", + "openPrice": 81.96, + "closePrice": 81.73, + "highPrice": 83.94, + "lowPrice": 81.05, + "volume": 72230.3, + "changeRate": 2.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 944, + "variety": "白银", + "tradeDate": "2025-12-24 11:23:00", + "openPrice": 5725.45, + "closePrice": 5725.7, + "highPrice": 5726.99, + "lowPrice": 5725.2, + "volume": 102081.75, + "changeRate": 1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 515, + "variety": "黄金", + "tradeDate": "2025-12-24 11:22:58", + "openPrice": 454.17, + "closePrice": 453.5, + "highPrice": 455.46, + "lowPrice": 452.41, + "volume": 75599.18, + "changeRate": 0.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28192, + "variety": "原油", + "tradeDate": "2025-12-24 00:36:22", + "openPrice": 81.85, + "closePrice": 81.5, + "highPrice": 83.1, + "lowPrice": 80.46, + "volume": 64954.37, + "changeRate": 2.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27550, + "variety": "白银", + "tradeDate": "2025-12-24 00:36:19", + "openPrice": 5734.99, + "closePrice": 5734.61, + "highPrice": 5735.46, + "lowPrice": 5732.61, + "volume": 32566.58, + "changeRate": -1.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26908, + "variety": "黄金", + "tradeDate": "2025-12-24 00:36:17", + "openPrice": 453.97, + "closePrice": 454.83, + "highPrice": 455.79, + "lowPrice": 453.07, + "volume": 80551.74, + "changeRate": -0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26266, + "variety": "原油", + "tradeDate": "2025-12-24 00:30:03", + "openPrice": 84.49, + "closePrice": 84.35, + "highPrice": 85.14, + "lowPrice": 82.65, + "volume": 98792.67, + "changeRate": 1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25624, + "variety": "白银", + "tradeDate": "2025-12-24 00:30:01", + "openPrice": 5800.23, + "closePrice": 5800.03, + "highPrice": 5801.62, + "lowPrice": 5799.44, + "volume": 86330.06, + "changeRate": 2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24982, + "variety": "黄金", + "tradeDate": "2025-12-24 00:29:59", + "openPrice": 456.23, + "closePrice": 456.26, + "highPrice": 456.55, + "lowPrice": 455.32, + "volume": 55587.13, + "changeRate": 2.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24340, + "variety": "原油", + "tradeDate": "2025-12-24 00:29:44", + "openPrice": 83.54, + "closePrice": 83.49, + "highPrice": 85.24, + "lowPrice": 81.94, + "volume": 46267.72, + "changeRate": 1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23698, + "variety": "白银", + "tradeDate": "2025-12-24 00:29:42", + "openPrice": 5914.54, + "closePrice": 5914.47, + "highPrice": 5916.45, + "lowPrice": 5913.39, + "volume": 98339.96, + "changeRate": 0.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23056, + "variety": "黄金", + "tradeDate": "2025-12-24 00:29:40", + "openPrice": 464.67, + "closePrice": 464.04, + "highPrice": 466.2, + "lowPrice": 462.48, + "volume": 80848.63, + "changeRate": -1.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22414, + "variety": "原油", + "tradeDate": "2025-12-24 00:28:14", + "openPrice": 81.07, + "closePrice": 80.45, + "highPrice": 81.19, + "lowPrice": 80.08, + "volume": 99721.72, + "changeRate": 1.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20488, + "variety": "原油", + "tradeDate": "2025-12-24 00:28:13", + "openPrice": 81.47, + "closePrice": 80.5, + "highPrice": 82.27, + "lowPrice": 80.42, + "volume": 51532.3, + "changeRate": -1.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21772, + "variety": "白银", + "tradeDate": "2025-12-24 00:28:12", + "openPrice": 5883.44, + "closePrice": 5883.81, + "highPrice": 5883.98, + "lowPrice": 5883.27, + "volume": 105199.79, + "changeRate": -0.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19846, + "variety": "白银", + "tradeDate": "2025-12-24 00:28:10", + "openPrice": 5881.54, + "closePrice": 5880.7, + "highPrice": 5881.74, + "lowPrice": 5880.1, + "volume": 74252.9, + "changeRate": -0.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21130, + "variety": "黄金", + "tradeDate": "2025-12-24 00:28:10", + "openPrice": 453.42, + "closePrice": 453.22, + "highPrice": 453.89, + "lowPrice": 452.15, + "volume": 37952.44, + "changeRate": -2.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19204, + "variety": "黄金", + "tradeDate": "2025-12-24 00:28:08", + "openPrice": 465.47, + "closePrice": 465.71, + "highPrice": 467.61, + "lowPrice": 463.75, + "volume": 22045.19, + "changeRate": -0.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18562, + "variety": "原油", + "tradeDate": "2025-12-24 00:27:55", + "openPrice": 82.9, + "closePrice": 82.11, + "highPrice": 84.85, + "lowPrice": 81.89, + "volume": 47375.01, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16636, + "variety": "原油", + "tradeDate": "2025-12-24 00:27:53", + "openPrice": 82.52, + "closePrice": 81.84, + "highPrice": 83.05, + "lowPrice": 81.16, + "volume": 106942.9, + "changeRate": 1.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17920, + "variety": "白银", + "tradeDate": "2025-12-24 00:27:53", + "openPrice": 5798.81, + "closePrice": 5799.8, + "highPrice": 5800.86, + "lowPrice": 5798.61, + "volume": 20245.15, + "changeRate": -2.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15994, + "variety": "白银", + "tradeDate": "2025-12-24 00:27:51", + "openPrice": 5894.87, + "closePrice": 5894.48, + "highPrice": 5895.84, + "lowPrice": 5894.33, + "volume": 71827.88, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17278, + "variety": "黄金", + "tradeDate": "2025-12-24 00:27:51", + "openPrice": 459.35, + "closePrice": 458.36, + "highPrice": 459.47, + "lowPrice": 457.86, + "volume": 20530.15, + "changeRate": 2.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15352, + "variety": "黄金", + "tradeDate": "2025-12-24 00:27:49", + "openPrice": 454.73, + "closePrice": 454.83, + "highPrice": 454.89, + "lowPrice": 454.44, + "volume": 99415.94, + "changeRate": -0.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14709, + "variety": "原油", + "tradeDate": "2025-12-23 23:01:40", + "openPrice": 84.33, + "closePrice": 83.55, + "highPrice": 84.4, + "lowPrice": 82.71, + "volume": 74005.44, + "changeRate": -1.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14066, + "variety": "白银", + "tradeDate": "2025-12-23 23:01:38", + "openPrice": 5770.7, + "closePrice": 5771.4, + "highPrice": 5771.47, + "lowPrice": 5769.31, + "volume": 29902.32, + "changeRate": 2.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13423, + "variety": "黄金", + "tradeDate": "2025-12-23 23:01:36", + "openPrice": 453.45, + "closePrice": 452.69, + "highPrice": 454.92, + "lowPrice": 451.78, + "volume": 85198.81, + "changeRate": -0.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12780, + "variety": "原油", + "tradeDate": "2025-12-23 22:54:39", + "openPrice": 81.49, + "closePrice": 81.08, + "highPrice": 82.08, + "lowPrice": 79.77, + "volume": 90667.79, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12137, + "variety": "白银", + "tradeDate": "2025-12-23 22:54:36", + "openPrice": 5794.56, + "closePrice": 5795.14, + "highPrice": 5795.27, + "lowPrice": 5792.59, + "volume": 46922.31, + "changeRate": -1.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11494, + "variety": "黄金", + "tradeDate": "2025-12-23 22:54:34", + "openPrice": 458.57, + "closePrice": 459.46, + "highPrice": 460.92, + "lowPrice": 457.52, + "volume": 43073.19, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10851, + "variety": "原油", + "tradeDate": "2025-12-23 22:54:05", + "openPrice": 81.54, + "closePrice": 81.44, + "highPrice": 82.21, + "lowPrice": 81.24, + "volume": 52362.16, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10208, + "variety": "白银", + "tradeDate": "2025-12-23 22:54:03", + "openPrice": 5918.45, + "closePrice": 5919.2, + "highPrice": 5920.36, + "lowPrice": 5917.87, + "volume": 28603.4, + "changeRate": -0.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9565, + "variety": "黄金", + "tradeDate": "2025-12-23 22:54:00", + "openPrice": 459.47, + "closePrice": 458.75, + "highPrice": 459.49, + "lowPrice": 457.49, + "volume": 103050.51, + "changeRate": -2.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8922, + "variety": "原油", + "tradeDate": "2025-12-23 22:44:28", + "openPrice": 78.94, + "closePrice": 78, + "highPrice": 79.62, + "lowPrice": 77.34, + "volume": 62247.49, + "changeRate": -1.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8707, + "variety": "白银", + "tradeDate": "2025-12-23 22:44:25", + "openPrice": 5736.12, + "closePrice": 5736.37, + "highPrice": 5737.94, + "lowPrice": 5735.83, + "volume": 39199.25, + "changeRate": 0.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8492, + "variety": "黄金", + "tradeDate": "2025-12-23 22:44:23", + "openPrice": 445.55, + "closePrice": 446.29, + "highPrice": 447.24, + "lowPrice": 445.4, + "volume": 73002.41, + "changeRate": -2.83, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8277, + "variety": "原油", + "tradeDate": "2025-12-23 21:55:34", + "openPrice": 76.95, + "closePrice": 76.79, + "highPrice": 78.92, + "lowPrice": 75.33, + "volume": 99199.61, + "changeRate": -2.07, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8062, + "variety": "白银", + "tradeDate": "2025-12-23 21:55:32", + "openPrice": 5940.78, + "closePrice": 5940.39, + "highPrice": 5940.84, + "lowPrice": 5939.87, + "volume": 39452.12, + "changeRate": -2.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7847, + "variety": "黄金", + "tradeDate": "2025-12-23 21:55:29", + "openPrice": 456.02, + "closePrice": 456.73, + "highPrice": 458.14, + "lowPrice": 454.61, + "volume": 94885.88, + "changeRate": -1.21, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7632, + "variety": "原油", + "tradeDate": "2025-12-23 21:07:31", + "openPrice": 77.61, + "closePrice": 77.35, + "highPrice": 78.95, + "lowPrice": 76.6, + "volume": 74687.63, + "changeRate": 0.08, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7417, + "variety": "白银", + "tradeDate": "2025-12-23 21:07:28", + "openPrice": 5755.2, + "closePrice": 5756.15, + "highPrice": 5756.61, + "lowPrice": 5755.07, + "volume": 99978.31, + "changeRate": 2.92, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7202, + "variety": "黄金", + "tradeDate": "2025-12-23 21:07:26", + "openPrice": 452.39, + "closePrice": 453.3, + "highPrice": 455.2, + "lowPrice": 451.85, + "volume": 104601, + "changeRate": -1.64, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6987, + "variety": "原油", + "tradeDate": "2025-12-23 21:01:12", + "openPrice": 76.75, + "closePrice": 76.88, + "highPrice": 77.69, + "lowPrice": 75.23, + "volume": 32483.95, + "changeRate": -0.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6772, + "variety": "白银", + "tradeDate": "2025-12-23 21:01:10", + "openPrice": 5741.81, + "closePrice": 5741.73, + "highPrice": 5743.25, + "lowPrice": 5740.34, + "volume": 90778.15, + "changeRate": 2.32, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6557, + "variety": "黄金", + "tradeDate": "2025-12-23 21:01:08", + "openPrice": 455.99, + "closePrice": 455.03, + "highPrice": 456.94, + "lowPrice": 453.43, + "volume": 69586.62, + "changeRate": -1.09, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6342, + "variety": "原油", + "tradeDate": "2025-12-23 21:00:34", + "openPrice": 75.72, + "closePrice": 74.99, + "highPrice": 75.91, + "lowPrice": 73.37, + "volume": 71082.01, + "changeRate": -0.79, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6127, + "variety": "白银", + "tradeDate": "2025-12-23 21:00:32", + "openPrice": 5689.17, + "closePrice": 5688.97, + "highPrice": 5690.13, + "lowPrice": 5687.63, + "volume": 48853.95, + "changeRate": -1.3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5912, + "variety": "黄金", + "tradeDate": "2025-12-23 21:00:29", + "openPrice": 453.22, + "closePrice": 453.51, + "highPrice": 454.67, + "lowPrice": 451.77, + "volume": 44435.18, + "changeRate": -1.16, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5697, + "variety": "原油", + "tradeDate": "2025-12-23 20:58:41", + "openPrice": 75.12, + "closePrice": 76.03, + "highPrice": 77.74, + "lowPrice": 74.53, + "volume": 71431.62, + "changeRate": 2.15, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5482, + "variety": "白银", + "tradeDate": "2025-12-23 20:58:39", + "openPrice": 5671.53, + "closePrice": 5672.17, + "highPrice": 5672.88, + "lowPrice": 5671.2, + "volume": 82390.04, + "changeRate": 0.52, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5267, + "variety": "黄金", + "tradeDate": "2025-12-23 20:58:36", + "openPrice": 445.79, + "closePrice": 446.09, + "highPrice": 447.09, + "lowPrice": 445.54, + "volume": 25417.77, + "changeRate": 0.98, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5052, + "variety": "原油", + "tradeDate": "2025-12-23 20:45:17", + "openPrice": 76.29, + "closePrice": 75.81, + "highPrice": 76.64, + "lowPrice": 74.25, + "volume": 91680.81, + "changeRate": 2.12, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4837, + "variety": "白银", + "tradeDate": "2025-12-23 20:45:15", + "openPrice": 5765.33, + "closePrice": 5765.59, + "highPrice": 5765.6, + "lowPrice": 5764.37, + "volume": 86563.54, + "changeRate": -2.21, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4622, + "variety": "黄金", + "tradeDate": "2025-12-23 20:45:13", + "openPrice": 442.75, + "closePrice": 443.45, + "highPrice": 444.16, + "lowPrice": 441.29, + "volume": 42483.26, + "changeRate": -0.39, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4407, + "variety": "原油", + "tradeDate": "2025-12-23 20:44:43", + "openPrice": 79.16, + "closePrice": 78.24, + "highPrice": 80.27, + "lowPrice": 78.11, + "volume": 44630.77, + "changeRate": 1.15, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4192, + "variety": "白银", + "tradeDate": "2025-12-23 20:44:41", + "openPrice": 5675.26, + "closePrice": 5675.41, + "highPrice": 5675.88, + "lowPrice": 5674.16, + "volume": 103693.06, + "changeRate": -0.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3977, + "variety": "黄金", + "tradeDate": "2025-12-23 20:44:38", + "openPrice": 447.55, + "closePrice": 446.65, + "highPrice": 449.12, + "lowPrice": 444.66, + "volume": 70945.88, + "changeRate": -2.78, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3762, + "variety": "原油", + "tradeDate": "2025-12-23 20:18:32", + "openPrice": 77.15, + "closePrice": 77.87, + "highPrice": 77.95, + "lowPrice": 76.36, + "volume": 71006.88, + "changeRate": 2.24, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3547, + "variety": "白银", + "tradeDate": "2025-12-23 20:18:30", + "openPrice": 5692.11, + "closePrice": 5693.03, + "highPrice": 5693.96, + "lowPrice": 5691.24, + "volume": 52008.01, + "changeRate": 1.4, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3332, + "variety": "黄金", + "tradeDate": "2025-12-23 20:18:27", + "openPrice": 443.99, + "closePrice": 443.75, + "highPrice": 444.31, + "lowPrice": 442.13, + "volume": 23764.22, + "changeRate": 2.94, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3117, + "variety": "原油", + "tradeDate": "2025-12-23 20:09:57", + "openPrice": 76.47, + "closePrice": 76.11, + "highPrice": 76.51, + "lowPrice": 74.37, + "volume": 56710.07, + "changeRate": -0.45, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2902, + "variety": "白银", + "tradeDate": "2025-12-23 20:09:55", + "openPrice": 5690.1, + "closePrice": 5690.66, + "highPrice": 5691.86, + "lowPrice": 5689.89, + "volume": 74984.86, + "changeRate": 2.21, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2687, + "variety": "黄金", + "tradeDate": "2025-12-23 20:09:53", + "openPrice": 455.92, + "closePrice": 456.14, + "highPrice": 458.1, + "lowPrice": 455.11, + "volume": 24602.17, + "changeRate": 1.47, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2472, + "variety": "原油", + "tradeDate": "2025-12-23 20:02:20", + "openPrice": 77.87, + "closePrice": 77.57, + "highPrice": 78.41, + "lowPrice": 76.71, + "volume": 68260.53, + "changeRate": 1.83, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2257, + "variety": "白银", + "tradeDate": "2025-12-23 20:02:18", + "openPrice": 5758.19, + "closePrice": 5758.58, + "highPrice": 5758.59, + "lowPrice": 5757.73, + "volume": 90828.3, + "changeRate": -0.9, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2042, + "variety": "黄金", + "tradeDate": "2025-12-23 20:02:15", + "openPrice": 450.72, + "closePrice": 451.37, + "highPrice": 452.5, + "lowPrice": 449.83, + "volume": 69261.32, + "changeRate": -0.62, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1372, + "variety": "原油", + "tradeDate": "2025-12-23 11:23:02", + "openPrice": 79.47, + "closePrice": 79.42, + "highPrice": 79.99, + "lowPrice": 78.71, + "volume": 93627.5, + "changeRate": 1.52, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 943, + "variety": "白银", + "tradeDate": "2025-12-23 11:23:00", + "openPrice": 5744.7, + "closePrice": 5745.64, + "highPrice": 5746.21, + "lowPrice": 5742.74, + "volume": 34938.82, + "changeRate": 1.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 514, + "variety": "黄金", + "tradeDate": "2025-12-23 11:22:58", + "openPrice": 463.07, + "closePrice": 462.16, + "highPrice": 463.48, + "lowPrice": 460.45, + "volume": 57762.65, + "changeRate": -1.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28191, + "variety": "原油", + "tradeDate": "2025-12-23 00:36:22", + "openPrice": 84.62, + "closePrice": 83.62, + "highPrice": 86.49, + "lowPrice": 83.02, + "volume": 74333.39, + "changeRate": -1.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27549, + "variety": "白银", + "tradeDate": "2025-12-23 00:36:19", + "openPrice": 5917.01, + "closePrice": 5917.58, + "highPrice": 5918.65, + "lowPrice": 5916.47, + "volume": 104881.02, + "changeRate": -1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26907, + "variety": "黄金", + "tradeDate": "2025-12-23 00:36:17", + "openPrice": 459.11, + "closePrice": 459.76, + "highPrice": 459.98, + "lowPrice": 457.93, + "volume": 60905.16, + "changeRate": 2.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26265, + "variety": "原油", + "tradeDate": "2025-12-23 00:30:03", + "openPrice": 83.15, + "closePrice": 83.24, + "highPrice": 85.11, + "lowPrice": 82.27, + "volume": 56636.1, + "changeRate": -0.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25623, + "variety": "白银", + "tradeDate": "2025-12-23 00:30:01", + "openPrice": 5696.64, + "closePrice": 5696.8, + "highPrice": 5698.24, + "lowPrice": 5695.69, + "volume": 89558.92, + "changeRate": -0.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24981, + "variety": "黄金", + "tradeDate": "2025-12-23 00:29:59", + "openPrice": 450.67, + "closePrice": 451.57, + "highPrice": 452.06, + "lowPrice": 449.94, + "volume": 83942.93, + "changeRate": -2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24339, + "variety": "原油", + "tradeDate": "2025-12-23 00:29:44", + "openPrice": 82.41, + "closePrice": 82.96, + "highPrice": 83.25, + "lowPrice": 82.03, + "volume": 37605.58, + "changeRate": -0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23697, + "variety": "白银", + "tradeDate": "2025-12-23 00:29:42", + "openPrice": 5793.43, + "closePrice": 5792.56, + "highPrice": 5793.94, + "lowPrice": 5791.8, + "volume": 100575.56, + "changeRate": -1.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23055, + "variety": "黄金", + "tradeDate": "2025-12-23 00:29:40", + "openPrice": 465.66, + "closePrice": 464.67, + "highPrice": 467.53, + "lowPrice": 463.85, + "volume": 101179.31, + "changeRate": -1.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22413, + "variety": "原油", + "tradeDate": "2025-12-23 00:28:14", + "openPrice": 79.8, + "closePrice": 80.28, + "highPrice": 82.13, + "lowPrice": 79.08, + "volume": 72947.42, + "changeRate": -1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20487, + "variety": "原油", + "tradeDate": "2025-12-23 00:28:13", + "openPrice": 82.81, + "closePrice": 83.05, + "highPrice": 84.3, + "lowPrice": 81.37, + "volume": 88909.07, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21771, + "variety": "白银", + "tradeDate": "2025-12-23 00:28:12", + "openPrice": 5699.3, + "closePrice": 5700.07, + "highPrice": 5700.07, + "lowPrice": 5697.61, + "volume": 35739.76, + "changeRate": -1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19845, + "variety": "白银", + "tradeDate": "2025-12-23 00:28:10", + "openPrice": 5679.91, + "closePrice": 5680.79, + "highPrice": 5681.93, + "lowPrice": 5678.84, + "volume": 86902.04, + "changeRate": -2.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21129, + "variety": "黄金", + "tradeDate": "2025-12-23 00:28:10", + "openPrice": 455, + "closePrice": 455.5, + "highPrice": 455.77, + "lowPrice": 454.84, + "volume": 73731.99, + "changeRate": 0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19203, + "variety": "黄金", + "tradeDate": "2025-12-23 00:28:08", + "openPrice": 450.62, + "closePrice": 449.77, + "highPrice": 450.88, + "lowPrice": 449.74, + "volume": 31830.79, + "changeRate": 0.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18561, + "variety": "原油", + "tradeDate": "2025-12-23 00:27:55", + "openPrice": 80.51, + "closePrice": 80.17, + "highPrice": 81.66, + "lowPrice": 79.78, + "volume": 30501, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16635, + "variety": "原油", + "tradeDate": "2025-12-23 00:27:53", + "openPrice": 79.84, + "closePrice": 79.99, + "highPrice": 81.04, + "lowPrice": 79.83, + "volume": 85993.78, + "changeRate": -2.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17919, + "variety": "白银", + "tradeDate": "2025-12-23 00:27:53", + "openPrice": 5722.22, + "closePrice": 5721.36, + "highPrice": 5722.49, + "lowPrice": 5720.69, + "volume": 91973.27, + "changeRate": -1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15993, + "variety": "白银", + "tradeDate": "2025-12-23 00:27:51", + "openPrice": 5750.19, + "closePrice": 5749.8, + "highPrice": 5751.69, + "lowPrice": 5748.77, + "volume": 63792.48, + "changeRate": -0.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17277, + "variety": "黄金", + "tradeDate": "2025-12-23 00:27:51", + "openPrice": 463.34, + "closePrice": 464.24, + "highPrice": 464.7, + "lowPrice": 462.11, + "volume": 97144.16, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15351, + "variety": "黄金", + "tradeDate": "2025-12-23 00:27:49", + "openPrice": 460.92, + "closePrice": 461.69, + "highPrice": 463.58, + "lowPrice": 459.04, + "volume": 92812.87, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14708, + "variety": "原油", + "tradeDate": "2025-12-22 23:01:40", + "openPrice": 81.37, + "closePrice": 81.1, + "highPrice": 82.75, + "lowPrice": 79.44, + "volume": 44881.91, + "changeRate": -1.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14065, + "variety": "白银", + "tradeDate": "2025-12-22 23:01:38", + "openPrice": 5667.19, + "closePrice": 5666.34, + "highPrice": 5667.26, + "lowPrice": 5664.72, + "volume": 86075.1, + "changeRate": 0.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13422, + "variety": "黄金", + "tradeDate": "2025-12-22 23:01:36", + "openPrice": 467.15, + "closePrice": 467.26, + "highPrice": 468.74, + "lowPrice": 466.67, + "volume": 93413.22, + "changeRate": 0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12779, + "variety": "原油", + "tradeDate": "2025-12-22 22:54:39", + "openPrice": 83.19, + "closePrice": 82.8, + "highPrice": 85.14, + "lowPrice": 82.51, + "volume": 84556.58, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12136, + "variety": "白银", + "tradeDate": "2025-12-22 22:54:36", + "openPrice": 5829.38, + "closePrice": 5828.39, + "highPrice": 5830.23, + "lowPrice": 5826.39, + "volume": 66440.26, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11493, + "variety": "黄金", + "tradeDate": "2025-12-22 22:54:34", + "openPrice": 465.44, + "closePrice": 464.75, + "highPrice": 465.64, + "lowPrice": 463.05, + "volume": 26482.5, + "changeRate": 0.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10850, + "variety": "原油", + "tradeDate": "2025-12-22 22:54:05", + "openPrice": 82.77, + "closePrice": 83.37, + "highPrice": 84.13, + "lowPrice": 82.33, + "volume": 59564.12, + "changeRate": -1.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10207, + "variety": "白银", + "tradeDate": "2025-12-22 22:54:03", + "openPrice": 5905.17, + "closePrice": 5905.19, + "highPrice": 5905.33, + "lowPrice": 5904.66, + "volume": 81291.89, + "changeRate": 2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9564, + "variety": "黄金", + "tradeDate": "2025-12-22 22:54:00", + "openPrice": 465.4, + "closePrice": 465.66, + "highPrice": 467.64, + "lowPrice": 463.95, + "volume": 35949.62, + "changeRate": -2.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8921, + "variety": "原油", + "tradeDate": "2025-12-22 22:44:28", + "openPrice": 78.63, + "closePrice": 78.67, + "highPrice": 80.33, + "lowPrice": 78.06, + "volume": 101188.51, + "changeRate": 0.31, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8706, + "variety": "白银", + "tradeDate": "2025-12-22 22:44:25", + "openPrice": 5882.67, + "closePrice": 5882.88, + "highPrice": 5883.24, + "lowPrice": 5881.01, + "volume": 39000.32, + "changeRate": -0.9, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8491, + "variety": "黄金", + "tradeDate": "2025-12-22 22:44:23", + "openPrice": 460.22, + "closePrice": 459.85, + "highPrice": 461.56, + "lowPrice": 458.29, + "volume": 66194.12, + "changeRate": -2.2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8276, + "variety": "原油", + "tradeDate": "2025-12-22 21:55:34", + "openPrice": 77.1, + "closePrice": 76.12, + "highPrice": 77.87, + "lowPrice": 74.44, + "volume": 20150.83, + "changeRate": 0.02, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8061, + "variety": "白银", + "tradeDate": "2025-12-22 21:55:32", + "openPrice": 5777.02, + "closePrice": 5777.78, + "highPrice": 5778.25, + "lowPrice": 5776.78, + "volume": 69024.19, + "changeRate": -2.49, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7846, + "variety": "黄金", + "tradeDate": "2025-12-22 21:55:29", + "openPrice": 445.24, + "closePrice": 445.47, + "highPrice": 446.17, + "lowPrice": 443.28, + "volume": 24226.77, + "changeRate": 1.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7631, + "variety": "原油", + "tradeDate": "2025-12-22 21:07:31", + "openPrice": 77.15, + "closePrice": 77.26, + "highPrice": 79.11, + "lowPrice": 75.22, + "volume": 52914.38, + "changeRate": -2.5, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7416, + "variety": "白银", + "tradeDate": "2025-12-22 21:07:28", + "openPrice": 5771.03, + "closePrice": 5772, + "highPrice": 5773.08, + "lowPrice": 5770.75, + "volume": 70909.02, + "changeRate": -0.56, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7201, + "variety": "黄金", + "tradeDate": "2025-12-22 21:07:26", + "openPrice": 459.29, + "closePrice": 458.3, + "highPrice": 459.68, + "lowPrice": 458.14, + "volume": 98749.64, + "changeRate": 2, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6986, + "variety": "原油", + "tradeDate": "2025-12-22 21:01:12", + "openPrice": 76.16, + "closePrice": 76.96, + "highPrice": 77.84, + "lowPrice": 74.58, + "volume": 69657.31, + "changeRate": -1.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6771, + "variety": "白银", + "tradeDate": "2025-12-22 21:01:10", + "openPrice": 5920.99, + "closePrice": 5920.65, + "highPrice": 5921.13, + "lowPrice": 5919.95, + "volume": 60789.16, + "changeRate": 1.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6556, + "variety": "黄金", + "tradeDate": "2025-12-22 21:01:08", + "openPrice": 450.84, + "closePrice": 450.66, + "highPrice": 451.93, + "lowPrice": 449.74, + "volume": 70126.23, + "changeRate": -0.01, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6341, + "variety": "原油", + "tradeDate": "2025-12-22 21:00:34", + "openPrice": 76.43, + "closePrice": 76.63, + "highPrice": 77.92, + "lowPrice": 75.24, + "volume": 97126.78, + "changeRate": -0.2, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6126, + "variety": "白银", + "tradeDate": "2025-12-22 21:00:32", + "openPrice": 5908.62, + "closePrice": 5907.77, + "highPrice": 5909.93, + "lowPrice": 5906.96, + "volume": 21648.48, + "changeRate": -2.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5911, + "variety": "黄金", + "tradeDate": "2025-12-22 21:00:29", + "openPrice": 443.68, + "closePrice": 442.95, + "highPrice": 445.61, + "lowPrice": 442.88, + "volume": 47712.37, + "changeRate": -1.09, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5696, + "variety": "原油", + "tradeDate": "2025-12-22 20:58:41", + "openPrice": 75.7, + "closePrice": 75.75, + "highPrice": 76.65, + "lowPrice": 74.1, + "volume": 108903.68, + "changeRate": -2.44, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5481, + "variety": "白银", + "tradeDate": "2025-12-22 20:58:39", + "openPrice": 5932.42, + "closePrice": 5932.32, + "highPrice": 5933.11, + "lowPrice": 5931.94, + "volume": 85744.25, + "changeRate": -0.15, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5266, + "variety": "黄金", + "tradeDate": "2025-12-22 20:58:36", + "openPrice": 452.05, + "closePrice": 451.93, + "highPrice": 452.52, + "lowPrice": 450.7, + "volume": 83973.66, + "changeRate": 0.47, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5051, + "variety": "原油", + "tradeDate": "2025-12-22 20:45:17", + "openPrice": 78.6, + "closePrice": 77.73, + "highPrice": 79.48, + "lowPrice": 76.88, + "volume": 87872.8, + "changeRate": 2.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4836, + "variety": "白银", + "tradeDate": "2025-12-22 20:45:15", + "openPrice": 5662.84, + "closePrice": 5661.93, + "highPrice": 5663.51, + "lowPrice": 5661.53, + "volume": 41198.68, + "changeRate": 2.07, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4621, + "variety": "黄金", + "tradeDate": "2025-12-22 20:45:13", + "openPrice": 443.91, + "closePrice": 443.72, + "highPrice": 444.06, + "lowPrice": 442.37, + "volume": 62858.09, + "changeRate": -0.39, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4406, + "variety": "原油", + "tradeDate": "2025-12-22 20:44:43", + "openPrice": 77.12, + "closePrice": 77.15, + "highPrice": 78.45, + "lowPrice": 75.68, + "volume": 25244.26, + "changeRate": 1.7, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4191, + "variety": "白银", + "tradeDate": "2025-12-22 20:44:41", + "openPrice": 5940.79, + "closePrice": 5941.19, + "highPrice": 5941.75, + "lowPrice": 5940.66, + "volume": 17041.33, + "changeRate": -1.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3976, + "variety": "黄金", + "tradeDate": "2025-12-22 20:44:38", + "openPrice": 454.19, + "closePrice": 455.19, + "highPrice": 456.82, + "lowPrice": 452.71, + "volume": 36609.8, + "changeRate": 2.78, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3761, + "variety": "原油", + "tradeDate": "2025-12-22 20:18:32", + "openPrice": 75.4, + "closePrice": 76.13, + "highPrice": 76.62, + "lowPrice": 74.34, + "volume": 83283.74, + "changeRate": -2.05, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3546, + "variety": "白银", + "tradeDate": "2025-12-22 20:18:30", + "openPrice": 5655.69, + "closePrice": 5655.44, + "highPrice": 5656.55, + "lowPrice": 5655.09, + "volume": 73741.13, + "changeRate": 2.74, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3331, + "variety": "黄金", + "tradeDate": "2025-12-22 20:18:27", + "openPrice": 445.94, + "closePrice": 445.46, + "highPrice": 446.17, + "lowPrice": 444.8, + "volume": 15689.37, + "changeRate": 2.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3116, + "variety": "原油", + "tradeDate": "2025-12-22 20:09:57", + "openPrice": 77.72, + "closePrice": 78.05, + "highPrice": 78.08, + "lowPrice": 77.7, + "volume": 96565.46, + "changeRate": 1.6, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2901, + "variety": "白银", + "tradeDate": "2025-12-22 20:09:55", + "openPrice": 5890.89, + "closePrice": 5891.23, + "highPrice": 5891.43, + "lowPrice": 5889.54, + "volume": 56890.82, + "changeRate": 2.68, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2686, + "variety": "黄金", + "tradeDate": "2025-12-22 20:09:53", + "openPrice": 457.57, + "closePrice": 457.04, + "highPrice": 458.27, + "lowPrice": 456.11, + "volume": 96350.5, + "changeRate": 0.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2471, + "variety": "原油", + "tradeDate": "2025-12-22 20:02:20", + "openPrice": 74.45, + "closePrice": 74.71, + "highPrice": 74.92, + "lowPrice": 73.21, + "volume": 42037.67, + "changeRate": -2.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2256, + "variety": "白银", + "tradeDate": "2025-12-22 20:02:18", + "openPrice": 5687.21, + "closePrice": 5687.21, + "highPrice": 5687.98, + "lowPrice": 5687.19, + "volume": 31634.97, + "changeRate": -0.55, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2041, + "variety": "黄金", + "tradeDate": "2025-12-22 20:02:15", + "openPrice": 450.07, + "closePrice": 450.33, + "highPrice": 450.37, + "lowPrice": 449, + "volume": 56697.07, + "changeRate": 0.35, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1371, + "variety": "原油", + "tradeDate": "2025-12-22 11:23:02", + "openPrice": 77.62, + "closePrice": 78.29, + "highPrice": 80.12, + "lowPrice": 76.11, + "volume": 53981.9, + "changeRate": 0.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 942, + "variety": "白银", + "tradeDate": "2025-12-22 11:23:00", + "openPrice": 5703.85, + "closePrice": 5704.49, + "highPrice": 5705.48, + "lowPrice": 5701.98, + "volume": 88245.52, + "changeRate": -0.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 513, + "variety": "黄金", + "tradeDate": "2025-12-22 11:22:58", + "openPrice": 462.85, + "closePrice": 463.28, + "highPrice": 464.75, + "lowPrice": 462.3, + "volume": 11904.37, + "changeRate": 0.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28190, + "variety": "原油", + "tradeDate": "2025-12-22 00:36:22", + "openPrice": 82.22, + "closePrice": 82.9, + "highPrice": 83.35, + "lowPrice": 82.1, + "volume": 38712.18, + "changeRate": -2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27548, + "variety": "白银", + "tradeDate": "2025-12-22 00:36:19", + "openPrice": 5852.36, + "closePrice": 5852.22, + "highPrice": 5853.52, + "lowPrice": 5851.77, + "volume": 18158.58, + "changeRate": -0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26906, + "variety": "黄金", + "tradeDate": "2025-12-22 00:36:17", + "openPrice": 453.53, + "closePrice": 452.98, + "highPrice": 455.29, + "lowPrice": 451.31, + "volume": 106950.01, + "changeRate": -0.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26264, + "variety": "原油", + "tradeDate": "2025-12-22 00:30:03", + "openPrice": 80.51, + "closePrice": 80.85, + "highPrice": 81.38, + "lowPrice": 78.85, + "volume": 41195.48, + "changeRate": -1.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25622, + "variety": "白银", + "tradeDate": "2025-12-22 00:30:01", + "openPrice": 5837.27, + "closePrice": 5837.74, + "highPrice": 5837.87, + "lowPrice": 5835.81, + "volume": 38988.48, + "changeRate": -2.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24980, + "variety": "黄金", + "tradeDate": "2025-12-22 00:29:59", + "openPrice": 447.82, + "closePrice": 448.45, + "highPrice": 449.18, + "lowPrice": 446.33, + "volume": 81086.3, + "changeRate": 2.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24338, + "variety": "原油", + "tradeDate": "2025-12-22 00:29:44", + "openPrice": 82.52, + "closePrice": 81.97, + "highPrice": 83.96, + "lowPrice": 80.19, + "volume": 15904.64, + "changeRate": -1.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23696, + "variety": "白银", + "tradeDate": "2025-12-22 00:29:42", + "openPrice": 5783.86, + "closePrice": 5783.79, + "highPrice": 5785.24, + "lowPrice": 5782.2, + "volume": 36888.67, + "changeRate": -2.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23054, + "variety": "黄金", + "tradeDate": "2025-12-22 00:29:40", + "openPrice": 465.18, + "closePrice": 465.89, + "highPrice": 466.28, + "lowPrice": 464.94, + "volume": 34968.21, + "changeRate": 1.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22412, + "variety": "原油", + "tradeDate": "2025-12-22 00:28:14", + "openPrice": 83.55, + "closePrice": 83.49, + "highPrice": 84.53, + "lowPrice": 81.84, + "volume": 55699.8, + "changeRate": -0.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20486, + "variety": "原油", + "tradeDate": "2025-12-22 00:28:13", + "openPrice": 84.55, + "closePrice": 84.25, + "highPrice": 86.24, + "lowPrice": 84.06, + "volume": 39094.44, + "changeRate": -0.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21770, + "variety": "白银", + "tradeDate": "2025-12-22 00:28:12", + "openPrice": 5712.62, + "closePrice": 5711.94, + "highPrice": 5713.34, + "lowPrice": 5711.58, + "volume": 104142.91, + "changeRate": 0.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19844, + "variety": "白银", + "tradeDate": "2025-12-22 00:28:10", + "openPrice": 5760.56, + "closePrice": 5761.28, + "highPrice": 5761.49, + "lowPrice": 5760.24, + "volume": 99664.54, + "changeRate": -0.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21128, + "variety": "黄金", + "tradeDate": "2025-12-22 00:28:10", + "openPrice": 464.25, + "closePrice": 464.76, + "highPrice": 466.64, + "lowPrice": 464.23, + "volume": 75224.66, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19202, + "variety": "黄金", + "tradeDate": "2025-12-22 00:28:08", + "openPrice": 464.02, + "closePrice": 463.65, + "highPrice": 465.17, + "lowPrice": 462.36, + "volume": 63893.1, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18560, + "variety": "原油", + "tradeDate": "2025-12-22 00:27:55", + "openPrice": 81.67, + "closePrice": 81.35, + "highPrice": 82.41, + "lowPrice": 80.2, + "volume": 37933.32, + "changeRate": -2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16634, + "variety": "原油", + "tradeDate": "2025-12-22 00:27:53", + "openPrice": 81.86, + "closePrice": 82.38, + "highPrice": 82.85, + "lowPrice": 80.1, + "volume": 62133.4, + "changeRate": 0.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17918, + "variety": "白银", + "tradeDate": "2025-12-22 00:27:53", + "openPrice": 5711.45, + "closePrice": 5712.16, + "highPrice": 5712.57, + "lowPrice": 5711.34, + "volume": 81026.17, + "changeRate": 2.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15992, + "variety": "白银", + "tradeDate": "2025-12-22 00:27:51", + "openPrice": 5754.37, + "closePrice": 5755.04, + "highPrice": 5755.93, + "lowPrice": 5753.93, + "volume": 46271.5, + "changeRate": 0.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17276, + "variety": "黄金", + "tradeDate": "2025-12-22 00:27:51", + "openPrice": 456.32, + "closePrice": 456.46, + "highPrice": 457, + "lowPrice": 455.68, + "volume": 100507.66, + "changeRate": -2.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15350, + "variety": "黄金", + "tradeDate": "2025-12-22 00:27:49", + "openPrice": 459.98, + "closePrice": 459.72, + "highPrice": 460.11, + "lowPrice": 458.66, + "volume": 26950.18, + "changeRate": -2.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14707, + "variety": "原油", + "tradeDate": "2025-12-19 23:01:40", + "openPrice": 79.34, + "closePrice": 80.14, + "highPrice": 80.39, + "lowPrice": 78.01, + "volume": 34292.18, + "changeRate": 2.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14064, + "variety": "白银", + "tradeDate": "2025-12-19 23:01:38", + "openPrice": 5849.55, + "closePrice": 5848.95, + "highPrice": 5850.39, + "lowPrice": 5848.37, + "volume": 99098.34, + "changeRate": -0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13421, + "variety": "黄金", + "tradeDate": "2025-12-19 23:01:36", + "openPrice": 446.97, + "closePrice": 447.85, + "highPrice": 448.67, + "lowPrice": 445.1, + "volume": 91633.37, + "changeRate": -2.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12778, + "variety": "原油", + "tradeDate": "2025-12-19 22:54:39", + "openPrice": 83.15, + "closePrice": 82.3, + "highPrice": 84.08, + "lowPrice": 80.89, + "volume": 24468.89, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12135, + "variety": "白银", + "tradeDate": "2025-12-19 22:54:36", + "openPrice": 5659.14, + "closePrice": 5659.77, + "highPrice": 5660.09, + "lowPrice": 5658.81, + "volume": 58804.92, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11492, + "variety": "黄金", + "tradeDate": "2025-12-19 22:54:34", + "openPrice": 448.12, + "closePrice": 448.23, + "highPrice": 449.95, + "lowPrice": 446.48, + "volume": 32731.18, + "changeRate": 0.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10849, + "variety": "原油", + "tradeDate": "2025-12-19 22:54:05", + "openPrice": 81.79, + "closePrice": 81.23, + "highPrice": 83.56, + "lowPrice": 79.76, + "volume": 67788.14, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10206, + "variety": "白银", + "tradeDate": "2025-12-19 22:54:03", + "openPrice": 5689.02, + "closePrice": 5689.41, + "highPrice": 5691.37, + "lowPrice": 5687.51, + "volume": 81832.01, + "changeRate": -0.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9563, + "variety": "黄金", + "tradeDate": "2025-12-19 22:54:00", + "openPrice": 466, + "closePrice": 465.15, + "highPrice": 467.27, + "lowPrice": 464.97, + "volume": 92437.73, + "changeRate": 1.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8920, + "variety": "原油", + "tradeDate": "2025-12-19 22:44:28", + "openPrice": 75.39, + "closePrice": 75.46, + "highPrice": 75.59, + "lowPrice": 74.07, + "volume": 97319.6, + "changeRate": 1.15, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8705, + "variety": "白银", + "tradeDate": "2025-12-19 22:44:25", + "openPrice": 5885.29, + "closePrice": 5885.87, + "highPrice": 5887.8, + "lowPrice": 5884.46, + "volume": 49223.83, + "changeRate": 0.63, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8490, + "variety": "黄金", + "tradeDate": "2025-12-19 22:44:23", + "openPrice": 446.94, + "closePrice": 446.89, + "highPrice": 447.24, + "lowPrice": 445.74, + "volume": 46453.89, + "changeRate": 2.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8275, + "variety": "原油", + "tradeDate": "2025-12-19 21:55:34", + "openPrice": 78.05, + "closePrice": 78.28, + "highPrice": 79.31, + "lowPrice": 77.92, + "volume": 66136.61, + "changeRate": 1.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8060, + "variety": "白银", + "tradeDate": "2025-12-19 21:55:32", + "openPrice": 5708.56, + "closePrice": 5707.74, + "highPrice": 5710.04, + "lowPrice": 5706.22, + "volume": 55714.43, + "changeRate": 1.49, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7845, + "variety": "黄金", + "tradeDate": "2025-12-19 21:55:29", + "openPrice": 453.99, + "closePrice": 453.49, + "highPrice": 454.8, + "lowPrice": 452.01, + "volume": 49475.38, + "changeRate": -1.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7630, + "variety": "原油", + "tradeDate": "2025-12-19 21:07:31", + "openPrice": 75.11, + "closePrice": 75.22, + "highPrice": 76.68, + "lowPrice": 74.81, + "volume": 57972.68, + "changeRate": 2.55, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7415, + "variety": "白银", + "tradeDate": "2025-12-19 21:07:28", + "openPrice": 5933.97, + "closePrice": 5933.9, + "highPrice": 5934.48, + "lowPrice": 5932.44, + "volume": 71939.96, + "changeRate": -2.2, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7200, + "variety": "黄金", + "tradeDate": "2025-12-19 21:07:26", + "openPrice": 442.77, + "closePrice": 442.17, + "highPrice": 444.55, + "lowPrice": 440.36, + "volume": 104426.58, + "changeRate": -2.83, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6985, + "variety": "原油", + "tradeDate": "2025-12-19 21:01:12", + "openPrice": 78.88, + "closePrice": 78.72, + "highPrice": 79.96, + "lowPrice": 76.73, + "volume": 68400.15, + "changeRate": -2.01, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6770, + "variety": "白银", + "tradeDate": "2025-12-19 21:01:10", + "openPrice": 5744.13, + "closePrice": 5743.28, + "highPrice": 5744.99, + "lowPrice": 5742.96, + "volume": 64704.19, + "changeRate": -1.94, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6555, + "variety": "黄金", + "tradeDate": "2025-12-19 21:01:08", + "openPrice": 454.07, + "closePrice": 453.94, + "highPrice": 455.4, + "lowPrice": 453.69, + "volume": 32158.56, + "changeRate": 0.47, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6340, + "variety": "原油", + "tradeDate": "2025-12-19 21:00:34", + "openPrice": 74.8, + "closePrice": 74.81, + "highPrice": 75.98, + "lowPrice": 74.24, + "volume": 96769.54, + "changeRate": -2.9, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6125, + "variety": "白银", + "tradeDate": "2025-12-19 21:00:32", + "openPrice": 5883.11, + "closePrice": 5882.41, + "highPrice": 5885.05, + "lowPrice": 5882.07, + "volume": 64192.23, + "changeRate": 2.67, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5910, + "variety": "黄金", + "tradeDate": "2025-12-19 21:00:29", + "openPrice": 446.01, + "closePrice": 446.59, + "highPrice": 447.91, + "lowPrice": 445.73, + "volume": 86662.05, + "changeRate": -2.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5695, + "variety": "原油", + "tradeDate": "2025-12-19 20:58:41", + "openPrice": 77.56, + "closePrice": 77.42, + "highPrice": 79.15, + "lowPrice": 76.7, + "volume": 38902.03, + "changeRate": -0.49, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5480, + "variety": "白银", + "tradeDate": "2025-12-19 20:58:39", + "openPrice": 5734.12, + "closePrice": 5733.82, + "highPrice": 5735.55, + "lowPrice": 5733.43, + "volume": 39582.3, + "changeRate": 0.38, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5265, + "variety": "黄金", + "tradeDate": "2025-12-19 20:58:36", + "openPrice": 456.92, + "closePrice": 457.2, + "highPrice": 457.41, + "lowPrice": 455.85, + "volume": 73376.16, + "changeRate": 1.28, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5050, + "variety": "原油", + "tradeDate": "2025-12-19 20:45:17", + "openPrice": 73.66, + "closePrice": 74.01, + "highPrice": 75.1, + "lowPrice": 72.11, + "volume": 64776.96, + "changeRate": -1.53, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4835, + "variety": "白银", + "tradeDate": "2025-12-19 20:45:15", + "openPrice": 5794.69, + "closePrice": 5795.63, + "highPrice": 5796.9, + "lowPrice": 5794.39, + "volume": 91932.47, + "changeRate": 2.74, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4620, + "variety": "黄金", + "tradeDate": "2025-12-19 20:45:13", + "openPrice": 462.02, + "closePrice": 461.44, + "highPrice": 463.42, + "lowPrice": 460.84, + "volume": 100889.53, + "changeRate": -2.05, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4405, + "variety": "原油", + "tradeDate": "2025-12-19 20:44:43", + "openPrice": 79.21, + "closePrice": 78.48, + "highPrice": 80.88, + "lowPrice": 78.07, + "volume": 50566.13, + "changeRate": -0.49, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4190, + "variety": "白银", + "tradeDate": "2025-12-19 20:44:41", + "openPrice": 5904.26, + "closePrice": 5903.72, + "highPrice": 5905.65, + "lowPrice": 5902.46, + "volume": 30831.15, + "changeRate": -2.58, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3975, + "variety": "黄金", + "tradeDate": "2025-12-19 20:44:38", + "openPrice": 445.01, + "closePrice": 444.18, + "highPrice": 446.63, + "lowPrice": 443.58, + "volume": 79904.88, + "changeRate": 2.31, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3760, + "variety": "原油", + "tradeDate": "2025-12-19 20:18:32", + "openPrice": 77.73, + "closePrice": 78.7, + "highPrice": 80.34, + "lowPrice": 76.18, + "volume": 99094.27, + "changeRate": -2.43, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3545, + "variety": "白银", + "tradeDate": "2025-12-19 20:18:30", + "openPrice": 5817.79, + "closePrice": 5817.91, + "highPrice": 5819.63, + "lowPrice": 5816.65, + "volume": 53420.26, + "changeRate": -1.25, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3330, + "variety": "黄金", + "tradeDate": "2025-12-19 20:18:27", + "openPrice": 461.01, + "closePrice": 460.3, + "highPrice": 461.1, + "lowPrice": 460.22, + "volume": 28043.66, + "changeRate": -2.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3115, + "variety": "原油", + "tradeDate": "2025-12-19 20:09:57", + "openPrice": 77.3, + "closePrice": 78.3, + "highPrice": 79.11, + "lowPrice": 75.39, + "volume": 11136.95, + "changeRate": -1.01, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2900, + "variety": "白银", + "tradeDate": "2025-12-19 20:09:55", + "openPrice": 5827.16, + "closePrice": 5828.14, + "highPrice": 5828.56, + "lowPrice": 5825.25, + "volume": 78107.24, + "changeRate": -2.32, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2685, + "variety": "黄金", + "tradeDate": "2025-12-19 20:09:53", + "openPrice": 455.25, + "closePrice": 456.1, + "highPrice": 457.73, + "lowPrice": 454.2, + "volume": 107387.72, + "changeRate": 2.25, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2470, + "variety": "原油", + "tradeDate": "2025-12-19 20:02:20", + "openPrice": 76.66, + "closePrice": 76.1, + "highPrice": 77.3, + "lowPrice": 74.38, + "volume": 55367.26, + "changeRate": 2.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2255, + "variety": "白银", + "tradeDate": "2025-12-19 20:02:18", + "openPrice": 5921.65, + "closePrice": 5921.52, + "highPrice": 5922.47, + "lowPrice": 5921.46, + "volume": 99000.95, + "changeRate": 2.02, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2040, + "variety": "黄金", + "tradeDate": "2025-12-19 20:02:15", + "openPrice": 446.99, + "closePrice": 446.36, + "highPrice": 448.09, + "lowPrice": 444.74, + "volume": 21260.53, + "changeRate": 0.27, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1370, + "variety": "原油", + "tradeDate": "2025-12-19 11:23:02", + "openPrice": 81.03, + "closePrice": 80.44, + "highPrice": 82.71, + "lowPrice": 78.46, + "volume": 74131.86, + "changeRate": -2.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 941, + "variety": "白银", + "tradeDate": "2025-12-19 11:23:00", + "openPrice": 5854.81, + "closePrice": 5855.17, + "highPrice": 5855.79, + "lowPrice": 5854.76, + "volume": 50674.83, + "changeRate": -2.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 512, + "variety": "黄金", + "tradeDate": "2025-12-19 11:22:58", + "openPrice": 454.21, + "closePrice": 453.26, + "highPrice": 455.24, + "lowPrice": 452.74, + "volume": 85796.97, + "changeRate": 2.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28189, + "variety": "原油", + "tradeDate": "2025-12-19 00:36:22", + "openPrice": 81.38, + "closePrice": 81.58, + "highPrice": 82.43, + "lowPrice": 79.95, + "volume": 81234.93, + "changeRate": -2.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27547, + "variety": "白银", + "tradeDate": "2025-12-19 00:36:19", + "openPrice": 5839.74, + "closePrice": 5839.95, + "highPrice": 5841.21, + "lowPrice": 5838.71, + "volume": 57064.54, + "changeRate": -0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26905, + "variety": "黄金", + "tradeDate": "2025-12-19 00:36:17", + "openPrice": 457.7, + "closePrice": 457.33, + "highPrice": 459.46, + "lowPrice": 457.29, + "volume": 63671.94, + "changeRate": 1.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26263, + "variety": "原油", + "tradeDate": "2025-12-19 00:30:03", + "openPrice": 84.19, + "closePrice": 84.5, + "highPrice": 85.13, + "lowPrice": 83.95, + "volume": 69310.36, + "changeRate": -2.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25621, + "variety": "白银", + "tradeDate": "2025-12-19 00:30:01", + "openPrice": 5849.03, + "closePrice": 5848.62, + "highPrice": 5849.1, + "lowPrice": 5847.71, + "volume": 101687.76, + "changeRate": 1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24979, + "variety": "黄金", + "tradeDate": "2025-12-19 00:29:59", + "openPrice": 464.29, + "closePrice": 463.72, + "highPrice": 464.84, + "lowPrice": 463.4, + "volume": 42545.72, + "changeRate": 2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24337, + "variety": "原油", + "tradeDate": "2025-12-19 00:29:44", + "openPrice": 79.63, + "closePrice": 80.32, + "highPrice": 80.66, + "lowPrice": 78.85, + "volume": 20613.25, + "changeRate": 1.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23695, + "variety": "白银", + "tradeDate": "2025-12-19 00:29:42", + "openPrice": 5674.51, + "closePrice": 5674.45, + "highPrice": 5675.15, + "lowPrice": 5673.09, + "volume": 63460.16, + "changeRate": 0.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23053, + "variety": "黄金", + "tradeDate": "2025-12-19 00:29:40", + "openPrice": 449.84, + "closePrice": 449.41, + "highPrice": 451.46, + "lowPrice": 447.57, + "volume": 39181.2, + "changeRate": 1.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22411, + "variety": "原油", + "tradeDate": "2025-12-19 00:28:14", + "openPrice": 83.92, + "closePrice": 83.29, + "highPrice": 84.45, + "lowPrice": 82.71, + "volume": 99685.62, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20485, + "variety": "原油", + "tradeDate": "2025-12-19 00:28:13", + "openPrice": 80.78, + "closePrice": 80, + "highPrice": 82.15, + "lowPrice": 78.01, + "volume": 88581.89, + "changeRate": 1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21769, + "variety": "白银", + "tradeDate": "2025-12-19 00:28:12", + "openPrice": 5742.71, + "closePrice": 5742.14, + "highPrice": 5743.68, + "lowPrice": 5742.11, + "volume": 13635.4, + "changeRate": -1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19843, + "variety": "白银", + "tradeDate": "2025-12-19 00:28:10", + "openPrice": 5726.99, + "closePrice": 5727.43, + "highPrice": 5729.37, + "lowPrice": 5725.93, + "volume": 16636.44, + "changeRate": 2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21127, + "variety": "黄金", + "tradeDate": "2025-12-19 00:28:10", + "openPrice": 453.5, + "closePrice": 453.8, + "highPrice": 454.48, + "lowPrice": 451.73, + "volume": 39034.85, + "changeRate": -1.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19201, + "variety": "黄金", + "tradeDate": "2025-12-19 00:28:08", + "openPrice": 453.12, + "closePrice": 453.7, + "highPrice": 454.98, + "lowPrice": 452.09, + "volume": 81237.43, + "changeRate": -2.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18559, + "variety": "原油", + "tradeDate": "2025-12-19 00:27:55", + "openPrice": 82.26, + "closePrice": 82.75, + "highPrice": 84.67, + "lowPrice": 82.11, + "volume": 54589.14, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16633, + "variety": "原油", + "tradeDate": "2025-12-19 00:27:53", + "openPrice": 83.51, + "closePrice": 84.48, + "highPrice": 86, + "lowPrice": 82.41, + "volume": 26417.74, + "changeRate": 1.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17917, + "variety": "白银", + "tradeDate": "2025-12-19 00:27:53", + "openPrice": 5673.15, + "closePrice": 5672.39, + "highPrice": 5673.61, + "lowPrice": 5671.48, + "volume": 96123.74, + "changeRate": -0.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15991, + "variety": "白银", + "tradeDate": "2025-12-19 00:27:51", + "openPrice": 5683.52, + "closePrice": 5684.02, + "highPrice": 5685.76, + "lowPrice": 5682.73, + "volume": 89774.96, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17275, + "variety": "黄金", + "tradeDate": "2025-12-19 00:27:51", + "openPrice": 448.75, + "closePrice": 448.7, + "highPrice": 449.55, + "lowPrice": 448.22, + "volume": 51428.92, + "changeRate": 1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15349, + "variety": "黄金", + "tradeDate": "2025-12-19 00:27:49", + "openPrice": 462.92, + "closePrice": 462.21, + "highPrice": 463.92, + "lowPrice": 461.81, + "volume": 28023.17, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14706, + "variety": "原油", + "tradeDate": "2025-12-18 23:01:40", + "openPrice": 82.63, + "closePrice": 82.46, + "highPrice": 83.15, + "lowPrice": 82, + "volume": 85568.65, + "changeRate": 1.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14063, + "variety": "白银", + "tradeDate": "2025-12-18 23:01:38", + "openPrice": 5865.31, + "closePrice": 5864.81, + "highPrice": 5866, + "lowPrice": 5862.83, + "volume": 104638.18, + "changeRate": -1.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13420, + "variety": "黄金", + "tradeDate": "2025-12-18 23:01:36", + "openPrice": 455.48, + "closePrice": 454.81, + "highPrice": 456.2, + "lowPrice": 454.12, + "volume": 72855.21, + "changeRate": 2.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12777, + "variety": "原油", + "tradeDate": "2025-12-18 22:54:39", + "openPrice": 81.54, + "closePrice": 81.44, + "highPrice": 83.19, + "lowPrice": 81.08, + "volume": 65616.22, + "changeRate": 2.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12134, + "variety": "白银", + "tradeDate": "2025-12-18 22:54:36", + "openPrice": 5838.02, + "closePrice": 5838.38, + "highPrice": 5839.35, + "lowPrice": 5836.26, + "volume": 67012.46, + "changeRate": -2.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11491, + "variety": "黄金", + "tradeDate": "2025-12-18 22:54:34", + "openPrice": 451.15, + "closePrice": 451.63, + "highPrice": 452.44, + "lowPrice": 449.85, + "volume": 28882.15, + "changeRate": -2.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10848, + "variety": "原油", + "tradeDate": "2025-12-18 22:54:05", + "openPrice": 82.66, + "closePrice": 82.52, + "highPrice": 83.47, + "lowPrice": 81.69, + "volume": 104366.32, + "changeRate": -0.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10205, + "variety": "白银", + "tradeDate": "2025-12-18 22:54:03", + "openPrice": 5776.04, + "closePrice": 5775.17, + "highPrice": 5776.91, + "lowPrice": 5773.3, + "volume": 108433.38, + "changeRate": -2.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9562, + "variety": "黄金", + "tradeDate": "2025-12-18 22:54:00", + "openPrice": 464.75, + "closePrice": 464.6, + "highPrice": 466.42, + "lowPrice": 464.43, + "volume": 44389.82, + "changeRate": 0.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8919, + "variety": "原油", + "tradeDate": "2025-12-18 22:44:28", + "openPrice": 74.13, + "closePrice": 74.04, + "highPrice": 74.47, + "lowPrice": 73.38, + "volume": 89753.52, + "changeRate": -1.43, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8704, + "variety": "白银", + "tradeDate": "2025-12-18 22:44:25", + "openPrice": 5700.31, + "closePrice": 5700.75, + "highPrice": 5701.6, + "lowPrice": 5698.45, + "volume": 19618.01, + "changeRate": -1.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8489, + "variety": "黄金", + "tradeDate": "2025-12-18 22:44:23", + "openPrice": 442.49, + "closePrice": 442.55, + "highPrice": 444.24, + "lowPrice": 441.57, + "volume": 80375.47, + "changeRate": -0.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8274, + "variety": "原油", + "tradeDate": "2025-12-18 21:55:34", + "openPrice": 76.83, + "closePrice": 76.91, + "highPrice": 77.81, + "lowPrice": 75.5, + "volume": 106329.53, + "changeRate": 1.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8059, + "variety": "白银", + "tradeDate": "2025-12-18 21:55:32", + "openPrice": 5863.5, + "closePrice": 5863.88, + "highPrice": 5864.97, + "lowPrice": 5862, + "volume": 94753.27, + "changeRate": -1.42, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7844, + "variety": "黄金", + "tradeDate": "2025-12-18 21:55:29", + "openPrice": 459.6, + "closePrice": 458.72, + "highPrice": 460.83, + "lowPrice": 456.8, + "volume": 29954.38, + "changeRate": -2.94, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7629, + "variety": "原油", + "tradeDate": "2025-12-18 21:07:31", + "openPrice": 76.03, + "closePrice": 76.68, + "highPrice": 77.74, + "lowPrice": 75.25, + "volume": 84878.38, + "changeRate": -0.26, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7414, + "variety": "白银", + "tradeDate": "2025-12-18 21:07:28", + "openPrice": 5849.69, + "closePrice": 5850.47, + "highPrice": 5851.58, + "lowPrice": 5848.78, + "volume": 68724.44, + "changeRate": 1.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7199, + "variety": "黄金", + "tradeDate": "2025-12-18 21:07:26", + "openPrice": 444.32, + "closePrice": 444.88, + "highPrice": 445.16, + "lowPrice": 442.5, + "volume": 80033.85, + "changeRate": 1.84, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6984, + "variety": "原油", + "tradeDate": "2025-12-18 21:01:12", + "openPrice": 77.56, + "closePrice": 77.32, + "highPrice": 79.03, + "lowPrice": 75.63, + "volume": 67415.66, + "changeRate": -1.35, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6769, + "variety": "白银", + "tradeDate": "2025-12-18 21:01:10", + "openPrice": 5918.39, + "closePrice": 5918.42, + "highPrice": 5919.22, + "lowPrice": 5916.78, + "volume": 26741.77, + "changeRate": 0.25, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6554, + "variety": "黄金", + "tradeDate": "2025-12-18 21:01:08", + "openPrice": 454.03, + "closePrice": 454.79, + "highPrice": 454.98, + "lowPrice": 453.33, + "volume": 94754.75, + "changeRate": -2.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6339, + "variety": "原油", + "tradeDate": "2025-12-18 21:00:34", + "openPrice": 74.2, + "closePrice": 75.09, + "highPrice": 75.62, + "lowPrice": 72.75, + "volume": 12226.51, + "changeRate": 2.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6124, + "variety": "白银", + "tradeDate": "2025-12-18 21:00:32", + "openPrice": 5703.86, + "closePrice": 5703.56, + "highPrice": 5705.7, + "lowPrice": 5702.55, + "volume": 74858.39, + "changeRate": 1.09, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5909, + "variety": "黄金", + "tradeDate": "2025-12-18 21:00:29", + "openPrice": 456.26, + "closePrice": 455.38, + "highPrice": 456.42, + "lowPrice": 453.53, + "volume": 74739.21, + "changeRate": 2.89, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5694, + "variety": "原油", + "tradeDate": "2025-12-18 20:58:41", + "openPrice": 75.86, + "closePrice": 75.22, + "highPrice": 76.36, + "lowPrice": 74.19, + "volume": 77601.39, + "changeRate": 0.01, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5479, + "variety": "白银", + "tradeDate": "2025-12-18 20:58:39", + "openPrice": 5826.15, + "closePrice": 5825.39, + "highPrice": 5828.04, + "lowPrice": 5824.05, + "volume": 25218.74, + "changeRate": -2.54, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5264, + "variety": "黄金", + "tradeDate": "2025-12-18 20:58:36", + "openPrice": 458.14, + "closePrice": 459.1, + "highPrice": 461.09, + "lowPrice": 457.37, + "volume": 68953.2, + "changeRate": 2.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5049, + "variety": "原油", + "tradeDate": "2025-12-18 20:45:17", + "openPrice": 74.68, + "closePrice": 74.73, + "highPrice": 75.11, + "lowPrice": 74.65, + "volume": 38827.35, + "changeRate": -1.41, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4834, + "variety": "白银", + "tradeDate": "2025-12-18 20:45:15", + "openPrice": 5660.79, + "closePrice": 5659.94, + "highPrice": 5662.07, + "lowPrice": 5659.73, + "volume": 36482.92, + "changeRate": 0.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4619, + "variety": "黄金", + "tradeDate": "2025-12-18 20:45:13", + "openPrice": 455.94, + "closePrice": 456.86, + "highPrice": 457.93, + "lowPrice": 455.65, + "volume": 85784.51, + "changeRate": 2.42, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4404, + "variety": "原油", + "tradeDate": "2025-12-18 20:44:43", + "openPrice": 75.99, + "closePrice": 76.09, + "highPrice": 77.26, + "lowPrice": 75.52, + "volume": 92486.99, + "changeRate": -1.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4189, + "variety": "白银", + "tradeDate": "2025-12-18 20:44:41", + "openPrice": 5735.68, + "closePrice": 5735.57, + "highPrice": 5737.24, + "lowPrice": 5735.52, + "volume": 102115.93, + "changeRate": -1.57, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3974, + "variety": "黄金", + "tradeDate": "2025-12-18 20:44:38", + "openPrice": 455.71, + "closePrice": 456.3, + "highPrice": 457.79, + "lowPrice": 454.62, + "volume": 46762.69, + "changeRate": -1.24, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3759, + "variety": "原油", + "tradeDate": "2025-12-18 20:18:32", + "openPrice": 76.27, + "closePrice": 75.3, + "highPrice": 77.76, + "lowPrice": 74.49, + "volume": 12342.19, + "changeRate": 0.81, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3544, + "variety": "白银", + "tradeDate": "2025-12-18 20:18:30", + "openPrice": 5853.72, + "closePrice": 5854.12, + "highPrice": 5854.22, + "lowPrice": 5853.28, + "volume": 109205.18, + "changeRate": -1.48, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3329, + "variety": "黄金", + "tradeDate": "2025-12-18 20:18:27", + "openPrice": 450.03, + "closePrice": 449.12, + "highPrice": 451.25, + "lowPrice": 447.39, + "volume": 32618.09, + "changeRate": -1.44, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3114, + "variety": "原油", + "tradeDate": "2025-12-18 20:09:57", + "openPrice": 74.93, + "closePrice": 75.51, + "highPrice": 76.51, + "lowPrice": 74.2, + "volume": 88268.77, + "changeRate": -2.09, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2899, + "variety": "白银", + "tradeDate": "2025-12-18 20:09:55", + "openPrice": 5660.02, + "closePrice": 5659.49, + "highPrice": 5661.07, + "lowPrice": 5657.96, + "volume": 40496.85, + "changeRate": -2.08, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2684, + "variety": "黄金", + "tradeDate": "2025-12-18 20:09:53", + "openPrice": 454.18, + "closePrice": 454.68, + "highPrice": 456.32, + "lowPrice": 452.51, + "volume": 54255.94, + "changeRate": -2.53, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2469, + "variety": "原油", + "tradeDate": "2025-12-18 20:02:20", + "openPrice": 77.23, + "closePrice": 76.52, + "highPrice": 78.25, + "lowPrice": 76.3, + "volume": 98210.73, + "changeRate": 0.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2254, + "variety": "白银", + "tradeDate": "2025-12-18 20:02:18", + "openPrice": 5949.4, + "closePrice": 5949.81, + "highPrice": 5950.21, + "lowPrice": 5948.22, + "volume": 35439.64, + "changeRate": -1.38, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2039, + "variety": "黄金", + "tradeDate": "2025-12-18 20:02:15", + "openPrice": 455.97, + "closePrice": 456.92, + "highPrice": 457.34, + "lowPrice": 454.21, + "volume": 50633.27, + "changeRate": -2.9, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1369, + "variety": "原油", + "tradeDate": "2025-12-18 11:23:02", + "openPrice": 81.05, + "closePrice": 81.03, + "highPrice": 82.44, + "lowPrice": 80.7, + "volume": 82649.53, + "changeRate": -1.3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 940, + "variety": "白银", + "tradeDate": "2025-12-18 11:23:00", + "openPrice": 5753.8, + "closePrice": 5753.74, + "highPrice": 5755, + "lowPrice": 5751.77, + "volume": 26842.15, + "changeRate": 0.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 511, + "variety": "黄金", + "tradeDate": "2025-12-18 11:22:58", + "openPrice": 459.9, + "closePrice": 460.33, + "highPrice": 461.37, + "lowPrice": 458.32, + "volume": 59166.57, + "changeRate": -1.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28188, + "variety": "原油", + "tradeDate": "2025-12-18 00:36:22", + "openPrice": 83.07, + "closePrice": 83.48, + "highPrice": 84.56, + "lowPrice": 81.62, + "volume": 87398.6, + "changeRate": 2.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27546, + "variety": "白银", + "tradeDate": "2025-12-18 00:36:19", + "openPrice": 5945.54, + "closePrice": 5944.83, + "highPrice": 5946.57, + "lowPrice": 5944.63, + "volume": 92118.08, + "changeRate": -0.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26904, + "variety": "黄金", + "tradeDate": "2025-12-18 00:36:17", + "openPrice": 466.91, + "closePrice": 466.42, + "highPrice": 467.82, + "lowPrice": 465.99, + "volume": 37330.75, + "changeRate": -1.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26262, + "variety": "原油", + "tradeDate": "2025-12-18 00:30:03", + "openPrice": 84.79, + "closePrice": 84.78, + "highPrice": 85.42, + "lowPrice": 84.02, + "volume": 94922.12, + "changeRate": 2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25620, + "variety": "白银", + "tradeDate": "2025-12-18 00:30:01", + "openPrice": 5726.5, + "closePrice": 5726.21, + "highPrice": 5728.04, + "lowPrice": 5725.86, + "volume": 27653.47, + "changeRate": 1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24978, + "variety": "黄金", + "tradeDate": "2025-12-18 00:29:59", + "openPrice": 452.05, + "closePrice": 451.17, + "highPrice": 453.39, + "lowPrice": 450.05, + "volume": 62051.01, + "changeRate": 1.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24336, + "variety": "原油", + "tradeDate": "2025-12-18 00:29:44", + "openPrice": 79.79, + "closePrice": 80.04, + "highPrice": 81.43, + "lowPrice": 78.58, + "volume": 81248.22, + "changeRate": -2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23694, + "variety": "白银", + "tradeDate": "2025-12-18 00:29:42", + "openPrice": 5835.91, + "closePrice": 5836.09, + "highPrice": 5836.61, + "lowPrice": 5835.71, + "volume": 56905.71, + "changeRate": -2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23052, + "variety": "黄金", + "tradeDate": "2025-12-18 00:29:40", + "openPrice": 458.54, + "closePrice": 459.46, + "highPrice": 459.65, + "lowPrice": 457.74, + "volume": 19707.38, + "changeRate": -0.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22410, + "variety": "原油", + "tradeDate": "2025-12-18 00:28:14", + "openPrice": 83.27, + "closePrice": 82.81, + "highPrice": 85.05, + "lowPrice": 80.92, + "volume": 11923.09, + "changeRate": 0.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20484, + "variety": "原油", + "tradeDate": "2025-12-18 00:28:13", + "openPrice": 81.86, + "closePrice": 81.14, + "highPrice": 83.23, + "lowPrice": 80.5, + "volume": 10023.13, + "changeRate": 1.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21768, + "variety": "白银", + "tradeDate": "2025-12-18 00:28:12", + "openPrice": 5679.9, + "closePrice": 5680.36, + "highPrice": 5681.2, + "lowPrice": 5677.94, + "volume": 85931.62, + "changeRate": -0.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19842, + "variety": "白银", + "tradeDate": "2025-12-18 00:28:10", + "openPrice": 5780.93, + "closePrice": 5779.97, + "highPrice": 5782.32, + "lowPrice": 5778.82, + "volume": 96797.64, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21126, + "variety": "黄金", + "tradeDate": "2025-12-18 00:28:10", + "openPrice": 455.37, + "closePrice": 455.1, + "highPrice": 456.6, + "lowPrice": 453.56, + "volume": 21339.17, + "changeRate": -1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19200, + "variety": "黄金", + "tradeDate": "2025-12-18 00:28:08", + "openPrice": 462.64, + "closePrice": 461.88, + "highPrice": 462.69, + "lowPrice": 460.61, + "volume": 51928.78, + "changeRate": 2.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18558, + "variety": "原油", + "tradeDate": "2025-12-18 00:27:55", + "openPrice": 82.27, + "closePrice": 83.03, + "highPrice": 83.95, + "lowPrice": 80.81, + "volume": 106538.94, + "changeRate": 2.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16632, + "variety": "原油", + "tradeDate": "2025-12-18 00:27:53", + "openPrice": 81.85, + "closePrice": 82.72, + "highPrice": 83.27, + "lowPrice": 80.48, + "volume": 15069.08, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17916, + "variety": "白银", + "tradeDate": "2025-12-18 00:27:53", + "openPrice": 5912.99, + "closePrice": 5913.14, + "highPrice": 5913.73, + "lowPrice": 5912.85, + "volume": 12887.32, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15990, + "variety": "白银", + "tradeDate": "2025-12-18 00:27:51", + "openPrice": 5888.05, + "closePrice": 5888.89, + "highPrice": 5890.1, + "lowPrice": 5887.39, + "volume": 46216.44, + "changeRate": 1.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17274, + "variety": "黄金", + "tradeDate": "2025-12-18 00:27:51", + "openPrice": 453.46, + "closePrice": 454.29, + "highPrice": 454.33, + "lowPrice": 452, + "volume": 102853.52, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15348, + "variety": "黄金", + "tradeDate": "2025-12-18 00:27:49", + "openPrice": 455.99, + "closePrice": 456.46, + "highPrice": 458.21, + "lowPrice": 455.91, + "volume": 102739.05, + "changeRate": 1.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14705, + "variety": "原油", + "tradeDate": "2025-12-17 23:01:40", + "openPrice": 80.54, + "closePrice": 81.52, + "highPrice": 82.29, + "lowPrice": 79.09, + "volume": 92224.59, + "changeRate": -2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14062, + "variety": "白银", + "tradeDate": "2025-12-17 23:01:38", + "openPrice": 5775.42, + "closePrice": 5774.9, + "highPrice": 5775.75, + "lowPrice": 5774.26, + "volume": 106741.75, + "changeRate": -1.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13419, + "variety": "黄金", + "tradeDate": "2025-12-17 23:01:36", + "openPrice": 459.65, + "closePrice": 459.75, + "highPrice": 461.68, + "lowPrice": 458.69, + "volume": 27241.07, + "changeRate": 2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12776, + "variety": "原油", + "tradeDate": "2025-12-17 22:54:39", + "openPrice": 81.39, + "closePrice": 81.82, + "highPrice": 81.82, + "lowPrice": 81.22, + "volume": 25761.33, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12133, + "variety": "白银", + "tradeDate": "2025-12-17 22:54:36", + "openPrice": 5827.86, + "closePrice": 5828.75, + "highPrice": 5829.63, + "lowPrice": 5827.12, + "volume": 61895.22, + "changeRate": -0.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11490, + "variety": "黄金", + "tradeDate": "2025-12-17 22:54:34", + "openPrice": 452.25, + "closePrice": 452.46, + "highPrice": 453.88, + "lowPrice": 451.54, + "volume": 43508, + "changeRate": 1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10847, + "variety": "原油", + "tradeDate": "2025-12-17 22:54:05", + "openPrice": 83.38, + "closePrice": 82.54, + "highPrice": 85.36, + "lowPrice": 80.96, + "volume": 83416.37, + "changeRate": -0.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10204, + "variety": "白银", + "tradeDate": "2025-12-17 22:54:03", + "openPrice": 5828.95, + "closePrice": 5829.8, + "highPrice": 5830.71, + "lowPrice": 5827.43, + "volume": 26276.48, + "changeRate": 2.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9561, + "variety": "黄金", + "tradeDate": "2025-12-17 22:54:00", + "openPrice": 458.47, + "closePrice": 458.6, + "highPrice": 460.34, + "lowPrice": 456.49, + "volume": 31838.11, + "changeRate": 0.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8918, + "variety": "原油", + "tradeDate": "2025-12-17 22:44:28", + "openPrice": 76.28, + "closePrice": 75.85, + "highPrice": 76.36, + "lowPrice": 75.17, + "volume": 90782.31, + "changeRate": -1.9, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8703, + "variety": "白银", + "tradeDate": "2025-12-17 22:44:25", + "openPrice": 5920.7, + "closePrice": 5919.97, + "highPrice": 5922.4, + "lowPrice": 5919.59, + "volume": 57907.11, + "changeRate": -1.67, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8488, + "variety": "黄金", + "tradeDate": "2025-12-17 22:44:23", + "openPrice": 453.87, + "closePrice": 453.7, + "highPrice": 454.74, + "lowPrice": 452.55, + "volume": 94817.67, + "changeRate": -0.93, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8273, + "variety": "原油", + "tradeDate": "2025-12-17 21:55:34", + "openPrice": 75.96, + "closePrice": 76.51, + "highPrice": 77.8, + "lowPrice": 75.64, + "volume": 92278.06, + "changeRate": -2.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8058, + "variety": "白银", + "tradeDate": "2025-12-17 21:55:32", + "openPrice": 5666.48, + "closePrice": 5667.09, + "highPrice": 5667.3, + "lowPrice": 5666.37, + "volume": 103197.8, + "changeRate": 0.27, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7843, + "variety": "黄金", + "tradeDate": "2025-12-17 21:55:29", + "openPrice": 450.49, + "closePrice": 451.19, + "highPrice": 451.56, + "lowPrice": 450.04, + "volume": 41213.8, + "changeRate": 0.31, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7628, + "variety": "原油", + "tradeDate": "2025-12-17 21:07:31", + "openPrice": 74.86, + "closePrice": 74.37, + "highPrice": 76.18, + "lowPrice": 73.71, + "volume": 88288.13, + "changeRate": -1.96, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7413, + "variety": "白银", + "tradeDate": "2025-12-17 21:07:28", + "openPrice": 5731.12, + "closePrice": 5731.47, + "highPrice": 5731.64, + "lowPrice": 5730.21, + "volume": 18159.26, + "changeRate": 2.32, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7198, + "variety": "黄金", + "tradeDate": "2025-12-17 21:07:26", + "openPrice": 454.49, + "closePrice": 454.26, + "highPrice": 454.92, + "lowPrice": 453.31, + "volume": 14459.25, + "changeRate": 0.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6983, + "variety": "原油", + "tradeDate": "2025-12-17 21:01:12", + "openPrice": 78.83, + "closePrice": 78.78, + "highPrice": 78.97, + "lowPrice": 77.12, + "volume": 13085.24, + "changeRate": 2.17, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6768, + "variety": "白银", + "tradeDate": "2025-12-17 21:01:10", + "openPrice": 5949.08, + "closePrice": 5949.16, + "highPrice": 5949.19, + "lowPrice": 5948.04, + "volume": 35151.01, + "changeRate": -2.29, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6553, + "variety": "黄金", + "tradeDate": "2025-12-17 21:01:08", + "openPrice": 450.19, + "closePrice": 450.93, + "highPrice": 451.74, + "lowPrice": 449.87, + "volume": 51348.4, + "changeRate": 2.27, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6338, + "variety": "原油", + "tradeDate": "2025-12-17 21:00:34", + "openPrice": 78.61, + "closePrice": 78.44, + "highPrice": 79.51, + "lowPrice": 77.27, + "volume": 38310.74, + "changeRate": 0.44, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6123, + "variety": "白银", + "tradeDate": "2025-12-17 21:00:32", + "openPrice": 5902.68, + "closePrice": 5902.8, + "highPrice": 5904.15, + "lowPrice": 5902.34, + "volume": 78224.57, + "changeRate": -2.12, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5908, + "variety": "黄金", + "tradeDate": "2025-12-17 21:00:29", + "openPrice": 447.36, + "closePrice": 448.34, + "highPrice": 450.34, + "lowPrice": 447.31, + "volume": 109501.86, + "changeRate": -2.32, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5693, + "variety": "原油", + "tradeDate": "2025-12-17 20:58:41", + "openPrice": 74.64, + "closePrice": 75.59, + "highPrice": 77.49, + "lowPrice": 73.31, + "volume": 32700.65, + "changeRate": -1.23, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5478, + "variety": "白银", + "tradeDate": "2025-12-17 20:58:39", + "openPrice": 5926.17, + "closePrice": 5925.22, + "highPrice": 5927.43, + "lowPrice": 5925.07, + "volume": 93563.29, + "changeRate": -2.5, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5263, + "variety": "黄金", + "tradeDate": "2025-12-17 20:58:36", + "openPrice": 461.57, + "closePrice": 460.76, + "highPrice": 462.31, + "lowPrice": 459.55, + "volume": 82717.58, + "changeRate": -1.16, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5048, + "variety": "原油", + "tradeDate": "2025-12-17 20:45:17", + "openPrice": 76.13, + "closePrice": 76.64, + "highPrice": 77.94, + "lowPrice": 75.66, + "volume": 103989.31, + "changeRate": -0.12, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4833, + "variety": "白银", + "tradeDate": "2025-12-17 20:45:15", + "openPrice": 5947.44, + "closePrice": 5946.58, + "highPrice": 5948.33, + "lowPrice": 5945.36, + "volume": 44871.23, + "changeRate": 0.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4618, + "variety": "黄金", + "tradeDate": "2025-12-17 20:45:13", + "openPrice": 452.67, + "closePrice": 453.56, + "highPrice": 454.18, + "lowPrice": 452.09, + "volume": 104737.11, + "changeRate": -1.93, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4403, + "variety": "原油", + "tradeDate": "2025-12-17 20:44:43", + "openPrice": 78.3, + "closePrice": 78.18, + "highPrice": 80.08, + "lowPrice": 76.21, + "volume": 108744.95, + "changeRate": 1.46, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4188, + "variety": "白银", + "tradeDate": "2025-12-17 20:44:41", + "openPrice": 5940.17, + "closePrice": 5940.8, + "highPrice": 5941.28, + "lowPrice": 5938.9, + "volume": 42686.46, + "changeRate": -2.64, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3973, + "variety": "黄金", + "tradeDate": "2025-12-17 20:44:38", + "openPrice": 442.08, + "closePrice": 442.95, + "highPrice": 443.9, + "lowPrice": 441.74, + "volume": 82842.22, + "changeRate": -1.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3758, + "variety": "原油", + "tradeDate": "2025-12-17 20:18:32", + "openPrice": 76.56, + "closePrice": 75.68, + "highPrice": 77, + "lowPrice": 74.12, + "volume": 61472.37, + "changeRate": 2.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3543, + "variety": "白银", + "tradeDate": "2025-12-17 20:18:30", + "openPrice": 5877.61, + "closePrice": 5876.93, + "highPrice": 5878.87, + "lowPrice": 5876.71, + "volume": 64662.21, + "changeRate": -0.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3328, + "variety": "黄金", + "tradeDate": "2025-12-17 20:18:27", + "openPrice": 448.68, + "closePrice": 449.06, + "highPrice": 449.2, + "lowPrice": 447.08, + "volume": 45454.3, + "changeRate": 2.41, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3113, + "variety": "原油", + "tradeDate": "2025-12-17 20:09:57", + "openPrice": 78.3, + "closePrice": 77.31, + "highPrice": 79.64, + "lowPrice": 76.07, + "volume": 67445.39, + "changeRate": 1.72, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2898, + "variety": "白银", + "tradeDate": "2025-12-17 20:09:55", + "openPrice": 5731.7, + "closePrice": 5731.81, + "highPrice": 5732.14, + "lowPrice": 5730.85, + "volume": 91705.41, + "changeRate": 2.31, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2683, + "variety": "黄金", + "tradeDate": "2025-12-17 20:09:53", + "openPrice": 458.95, + "closePrice": 459.5, + "highPrice": 460.62, + "lowPrice": 458.29, + "volume": 60266.2, + "changeRate": 2.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2468, + "variety": "原油", + "tradeDate": "2025-12-17 20:02:20", + "openPrice": 73.05, + "closePrice": 73.97, + "highPrice": 74.69, + "lowPrice": 72.59, + "volume": 98322.85, + "changeRate": -1.09, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2253, + "variety": "白银", + "tradeDate": "2025-12-17 20:02:18", + "openPrice": 5763.97, + "closePrice": 5763.59, + "highPrice": 5764.59, + "lowPrice": 5762.71, + "volume": 46641.76, + "changeRate": -2.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2038, + "variety": "黄金", + "tradeDate": "2025-12-17 20:02:15", + "openPrice": 450.7, + "closePrice": 450.25, + "highPrice": 452.53, + "lowPrice": 448.75, + "volume": 52341.04, + "changeRate": 2.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1368, + "variety": "原油", + "tradeDate": "2025-12-17 11:23:02", + "openPrice": 81.39, + "closePrice": 81.68, + "highPrice": 82.64, + "lowPrice": 79.55, + "volume": 28037.71, + "changeRate": 1.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 939, + "variety": "白银", + "tradeDate": "2025-12-17 11:23:00", + "openPrice": 5808.81, + "closePrice": 5808.67, + "highPrice": 5810.63, + "lowPrice": 5808.13, + "volume": 63025.67, + "changeRate": 2.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 510, + "variety": "黄金", + "tradeDate": "2025-12-17 11:22:58", + "openPrice": 448.53, + "closePrice": 448.3, + "highPrice": 449.89, + "lowPrice": 447.34, + "volume": 99604.99, + "changeRate": -1.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28187, + "variety": "原油", + "tradeDate": "2025-12-17 00:36:22", + "openPrice": 81.68, + "closePrice": 80.71, + "highPrice": 82.67, + "lowPrice": 79.31, + "volume": 26065.88, + "changeRate": 0.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27545, + "variety": "白银", + "tradeDate": "2025-12-17 00:36:19", + "openPrice": 5947.84, + "closePrice": 5948.22, + "highPrice": 5948.97, + "lowPrice": 5947.68, + "volume": 12252.96, + "changeRate": -1.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26903, + "variety": "黄金", + "tradeDate": "2025-12-17 00:36:17", + "openPrice": 451, + "closePrice": 450.9, + "highPrice": 452.94, + "lowPrice": 450.24, + "volume": 63083.89, + "changeRate": -1.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26261, + "variety": "原油", + "tradeDate": "2025-12-17 00:30:03", + "openPrice": 82.37, + "closePrice": 83.02, + "highPrice": 83.46, + "lowPrice": 81.82, + "volume": 88956.57, + "changeRate": -0.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25619, + "variety": "白银", + "tradeDate": "2025-12-17 00:30:01", + "openPrice": 5746.68, + "closePrice": 5746.09, + "highPrice": 5748.52, + "lowPrice": 5744.85, + "volume": 62875.87, + "changeRate": 0.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24977, + "variety": "黄金", + "tradeDate": "2025-12-17 00:29:59", + "openPrice": 466.37, + "closePrice": 466.61, + "highPrice": 467.05, + "lowPrice": 466.11, + "volume": 54513.98, + "changeRate": -0.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24335, + "variety": "原油", + "tradeDate": "2025-12-17 00:29:44", + "openPrice": 81.77, + "closePrice": 81.99, + "highPrice": 83.77, + "lowPrice": 81.67, + "volume": 66806.56, + "changeRate": 0.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23693, + "variety": "白银", + "tradeDate": "2025-12-17 00:29:42", + "openPrice": 5820.38, + "closePrice": 5820.23, + "highPrice": 5821.87, + "lowPrice": 5819.42, + "volume": 30414.81, + "changeRate": -2.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23051, + "variety": "黄金", + "tradeDate": "2025-12-17 00:29:40", + "openPrice": 462.86, + "closePrice": 462.71, + "highPrice": 464.68, + "lowPrice": 461.18, + "volume": 33757.22, + "changeRate": 1.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22409, + "variety": "原油", + "tradeDate": "2025-12-17 00:28:14", + "openPrice": 82.29, + "closePrice": 82.27, + "highPrice": 83.09, + "lowPrice": 81.17, + "volume": 33604.48, + "changeRate": -2.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20483, + "variety": "原油", + "tradeDate": "2025-12-17 00:28:13", + "openPrice": 82.51, + "closePrice": 83.4, + "highPrice": 83.91, + "lowPrice": 81.32, + "volume": 98959.14, + "changeRate": -0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21767, + "variety": "白银", + "tradeDate": "2025-12-17 00:28:12", + "openPrice": 5858.27, + "closePrice": 5859.26, + "highPrice": 5859.89, + "lowPrice": 5857.75, + "volume": 88063.06, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19841, + "variety": "白银", + "tradeDate": "2025-12-17 00:28:10", + "openPrice": 5921.64, + "closePrice": 5922.27, + "highPrice": 5923.17, + "lowPrice": 5920.93, + "volume": 80751.44, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21125, + "variety": "黄金", + "tradeDate": "2025-12-17 00:28:10", + "openPrice": 451.51, + "closePrice": 450.58, + "highPrice": 451.61, + "lowPrice": 450.5, + "volume": 103905.06, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19199, + "variety": "黄金", + "tradeDate": "2025-12-17 00:28:08", + "openPrice": 462.59, + "closePrice": 462.49, + "highPrice": 462.78, + "lowPrice": 461.37, + "volume": 60523.98, + "changeRate": -1.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18557, + "variety": "原油", + "tradeDate": "2025-12-17 00:27:55", + "openPrice": 82.66, + "closePrice": 83.16, + "highPrice": 83.66, + "lowPrice": 81.46, + "volume": 73800.47, + "changeRate": 1.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16631, + "variety": "原油", + "tradeDate": "2025-12-17 00:27:53", + "openPrice": 85.14, + "closePrice": 84.55, + "highPrice": 85.62, + "lowPrice": 83.57, + "volume": 66787.02, + "changeRate": -1.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17915, + "variety": "白银", + "tradeDate": "2025-12-17 00:27:53", + "openPrice": 5939.6, + "closePrice": 5939.74, + "highPrice": 5941.57, + "lowPrice": 5938.12, + "volume": 52126.01, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15989, + "variety": "白银", + "tradeDate": "2025-12-17 00:27:51", + "openPrice": 5749.81, + "closePrice": 5750.6, + "highPrice": 5751.06, + "lowPrice": 5749.71, + "volume": 104323.46, + "changeRate": 2.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17273, + "variety": "黄金", + "tradeDate": "2025-12-17 00:27:51", + "openPrice": 452.53, + "closePrice": 453.41, + "highPrice": 453.64, + "lowPrice": 452.51, + "volume": 109699.67, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15347, + "variety": "黄金", + "tradeDate": "2025-12-17 00:27:49", + "openPrice": 454.82, + "closePrice": 455.4, + "highPrice": 455.89, + "lowPrice": 453.71, + "volume": 62606.77, + "changeRate": -2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14704, + "variety": "原油", + "tradeDate": "2025-12-16 23:01:40", + "openPrice": 83.84, + "closePrice": 84.62, + "highPrice": 86.45, + "lowPrice": 81.88, + "volume": 12467.89, + "changeRate": -2.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14061, + "variety": "白银", + "tradeDate": "2025-12-16 23:01:38", + "openPrice": 5904.79, + "closePrice": 5905.51, + "highPrice": 5907.42, + "lowPrice": 5904.14, + "volume": 99650.74, + "changeRate": 0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13418, + "variety": "黄金", + "tradeDate": "2025-12-16 23:01:36", + "openPrice": 456.31, + "closePrice": 455.7, + "highPrice": 457.47, + "lowPrice": 455.6, + "volume": 19578.54, + "changeRate": -0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12775, + "variety": "原油", + "tradeDate": "2025-12-16 22:54:39", + "openPrice": 84.83, + "closePrice": 84.42, + "highPrice": 86.6, + "lowPrice": 83.19, + "volume": 13969.98, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12132, + "variety": "白银", + "tradeDate": "2025-12-16 22:54:36", + "openPrice": 5954.53, + "closePrice": 5953.54, + "highPrice": 5955.08, + "lowPrice": 5953.37, + "volume": 102282.43, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11489, + "variety": "黄金", + "tradeDate": "2025-12-16 22:54:34", + "openPrice": 463.08, + "closePrice": 463.58, + "highPrice": 465.49, + "lowPrice": 461.29, + "volume": 45604.94, + "changeRate": -1.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10846, + "variety": "原油", + "tradeDate": "2025-12-16 22:54:05", + "openPrice": 83.22, + "closePrice": 82.77, + "highPrice": 84.05, + "lowPrice": 81.43, + "volume": 51766.79, + "changeRate": 2.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10203, + "variety": "白银", + "tradeDate": "2025-12-16 22:54:03", + "openPrice": 5913.53, + "closePrice": 5912.55, + "highPrice": 5914.86, + "lowPrice": 5912.47, + "volume": 65144.97, + "changeRate": -1.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9560, + "variety": "黄金", + "tradeDate": "2025-12-16 22:54:00", + "openPrice": 456.15, + "closePrice": 456.07, + "highPrice": 456.65, + "lowPrice": 455.82, + "volume": 82914.43, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8917, + "variety": "原油", + "tradeDate": "2025-12-16 22:44:28", + "openPrice": 78.36, + "closePrice": 78.42, + "highPrice": 78.91, + "lowPrice": 77.08, + "volume": 16735.89, + "changeRate": -1.33, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8702, + "variety": "白银", + "tradeDate": "2025-12-16 22:44:25", + "openPrice": 5780.09, + "closePrice": 5780.87, + "highPrice": 5781.79, + "lowPrice": 5779.26, + "volume": 85769.63, + "changeRate": 1.94, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8487, + "variety": "黄金", + "tradeDate": "2025-12-16 22:44:23", + "openPrice": 454.56, + "closePrice": 455.37, + "highPrice": 456.12, + "lowPrice": 452.57, + "volume": 100692.16, + "changeRate": 2.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8272, + "variety": "原油", + "tradeDate": "2025-12-16 21:55:34", + "openPrice": 78.46, + "closePrice": 78.17, + "highPrice": 78.77, + "lowPrice": 76.25, + "volume": 76600.54, + "changeRate": -0.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8057, + "variety": "白银", + "tradeDate": "2025-12-16 21:55:32", + "openPrice": 5808.94, + "closePrice": 5809.6, + "highPrice": 5809.75, + "lowPrice": 5808.63, + "volume": 23833.49, + "changeRate": 0.82, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7842, + "variety": "黄金", + "tradeDate": "2025-12-16 21:55:29", + "openPrice": 449.64, + "closePrice": 449.83, + "highPrice": 449.93, + "lowPrice": 447.81, + "volume": 94667.31, + "changeRate": 1.68, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7627, + "variety": "原油", + "tradeDate": "2025-12-16 21:07:31", + "openPrice": 76.83, + "closePrice": 76.63, + "highPrice": 77.65, + "lowPrice": 74.67, + "volume": 13496.32, + "changeRate": -2.83, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7412, + "variety": "白银", + "tradeDate": "2025-12-16 21:07:28", + "openPrice": 5832.71, + "closePrice": 5832.31, + "highPrice": 5833.57, + "lowPrice": 5830.85, + "volume": 84380.7, + "changeRate": -1.02, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7197, + "variety": "黄金", + "tradeDate": "2025-12-16 21:07:26", + "openPrice": 448.41, + "closePrice": 447.58, + "highPrice": 449.09, + "lowPrice": 446.2, + "volume": 108262.57, + "changeRate": -0.65, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6982, + "variety": "原油", + "tradeDate": "2025-12-16 21:01:12", + "openPrice": 74.63, + "closePrice": 74.15, + "highPrice": 75.82, + "lowPrice": 72.87, + "volume": 64518.47, + "changeRate": 2.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6767, + "variety": "白银", + "tradeDate": "2025-12-16 21:01:10", + "openPrice": 5679.94, + "closePrice": 5680.38, + "highPrice": 5680.61, + "lowPrice": 5678.24, + "volume": 104523.51, + "changeRate": -0.81, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6552, + "variety": "黄金", + "tradeDate": "2025-12-16 21:01:08", + "openPrice": 452.73, + "closePrice": 452.26, + "highPrice": 453.23, + "lowPrice": 450.72, + "volume": 98671.45, + "changeRate": -1.17, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6337, + "variety": "原油", + "tradeDate": "2025-12-16 21:00:34", + "openPrice": 74.82, + "closePrice": 73.94, + "highPrice": 75.18, + "lowPrice": 73.82, + "volume": 66918.69, + "changeRate": -0.73, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6122, + "variety": "白银", + "tradeDate": "2025-12-16 21:00:32", + "openPrice": 5659.78, + "closePrice": 5659.61, + "highPrice": 5659.84, + "lowPrice": 5658.25, + "volume": 72934.8, + "changeRate": -1.57, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5907, + "variety": "黄金", + "tradeDate": "2025-12-16 21:00:29", + "openPrice": 448.07, + "closePrice": 447.62, + "highPrice": 449.24, + "lowPrice": 446.6, + "volume": 45993.12, + "changeRate": 2.75, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5692, + "variety": "原油", + "tradeDate": "2025-12-16 20:58:41", + "openPrice": 74.81, + "closePrice": 75.8, + "highPrice": 76.03, + "lowPrice": 73.63, + "volume": 64867.17, + "changeRate": 2.48, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5477, + "variety": "白银", + "tradeDate": "2025-12-16 20:58:39", + "openPrice": 5807.23, + "closePrice": 5807.08, + "highPrice": 5808.88, + "lowPrice": 5806.88, + "volume": 104612.91, + "changeRate": 2.55, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5262, + "variety": "黄金", + "tradeDate": "2025-12-16 20:58:36", + "openPrice": 442.66, + "closePrice": 442.68, + "highPrice": 442.91, + "lowPrice": 441.68, + "volume": 76954.65, + "changeRate": -1.36, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5047, + "variety": "原油", + "tradeDate": "2025-12-16 20:45:17", + "openPrice": 75.83, + "closePrice": 75.4, + "highPrice": 77.25, + "lowPrice": 74.3, + "volume": 34665.8, + "changeRate": 0.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4832, + "variety": "白银", + "tradeDate": "2025-12-16 20:45:15", + "openPrice": 5816.89, + "closePrice": 5817.8, + "highPrice": 5818.27, + "lowPrice": 5816.52, + "volume": 48341.66, + "changeRate": -0.86, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4617, + "variety": "黄金", + "tradeDate": "2025-12-16 20:45:13", + "openPrice": 458.76, + "closePrice": 458.32, + "highPrice": 460.57, + "lowPrice": 456.32, + "volume": 102232.25, + "changeRate": -1.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4402, + "variety": "原油", + "tradeDate": "2025-12-16 20:44:43", + "openPrice": 75.68, + "closePrice": 75.46, + "highPrice": 76.24, + "lowPrice": 75.1, + "volume": 68468.39, + "changeRate": 0.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4187, + "variety": "白银", + "tradeDate": "2025-12-16 20:44:41", + "openPrice": 5912.24, + "closePrice": 5913.18, + "highPrice": 5914.41, + "lowPrice": 5912.05, + "volume": 35619.31, + "changeRate": -2.82, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3972, + "variety": "黄金", + "tradeDate": "2025-12-16 20:44:38", + "openPrice": 444.97, + "closePrice": 445.76, + "highPrice": 446.31, + "lowPrice": 443.48, + "volume": 27028.06, + "changeRate": -1.47, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3757, + "variety": "原油", + "tradeDate": "2025-12-16 20:18:32", + "openPrice": 77.32, + "closePrice": 77.24, + "highPrice": 77.93, + "lowPrice": 76.32, + "volume": 100524.55, + "changeRate": -2.65, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3542, + "variety": "白银", + "tradeDate": "2025-12-16 20:18:30", + "openPrice": 5861.58, + "closePrice": 5861.54, + "highPrice": 5861.74, + "lowPrice": 5861.05, + "volume": 105551.71, + "changeRate": -2.26, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3327, + "variety": "黄金", + "tradeDate": "2025-12-16 20:18:27", + "openPrice": 451.66, + "closePrice": 451.83, + "highPrice": 452.23, + "lowPrice": 450.5, + "volume": 35001.14, + "changeRate": -2.56, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3112, + "variety": "原油", + "tradeDate": "2025-12-16 20:09:57", + "openPrice": 78.04, + "closePrice": 78.02, + "highPrice": 79.49, + "lowPrice": 76.75, + "volume": 50939.94, + "changeRate": 2.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2897, + "variety": "白银", + "tradeDate": "2025-12-16 20:09:55", + "openPrice": 5797.83, + "closePrice": 5797.24, + "highPrice": 5798.21, + "lowPrice": 5796.74, + "volume": 72994.85, + "changeRate": -1.87, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2682, + "variety": "黄金", + "tradeDate": "2025-12-16 20:09:53", + "openPrice": 444.47, + "closePrice": 443.93, + "highPrice": 445.44, + "lowPrice": 442.75, + "volume": 18861.08, + "changeRate": -1.57, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2467, + "variety": "原油", + "tradeDate": "2025-12-16 20:02:20", + "openPrice": 75.45, + "closePrice": 76.43, + "highPrice": 78.2, + "lowPrice": 75.29, + "volume": 102150.45, + "changeRate": 2.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2252, + "variety": "白银", + "tradeDate": "2025-12-16 20:02:18", + "openPrice": 5668.47, + "closePrice": 5669.08, + "highPrice": 5670.63, + "lowPrice": 5667.21, + "volume": 87154.42, + "changeRate": -1.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2037, + "variety": "黄金", + "tradeDate": "2025-12-16 20:02:15", + "openPrice": 455.97, + "closePrice": 455.62, + "highPrice": 457.16, + "lowPrice": 454, + "volume": 48779.41, + "changeRate": -1.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1367, + "variety": "原油", + "tradeDate": "2025-12-16 11:23:02", + "openPrice": 77.73, + "closePrice": 77.9, + "highPrice": 78, + "lowPrice": 77.7, + "volume": 44687.35, + "changeRate": -1.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 938, + "variety": "白银", + "tradeDate": "2025-12-16 11:23:00", + "openPrice": 5819.86, + "closePrice": 5820.46, + "highPrice": 5821.85, + "lowPrice": 5818.9, + "volume": 41043.57, + "changeRate": -1.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 509, + "variety": "黄金", + "tradeDate": "2025-12-16 11:22:58", + "openPrice": 444.55, + "closePrice": 445.31, + "highPrice": 445.83, + "lowPrice": 443.2, + "volume": 14291.8, + "changeRate": 0.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28186, + "variety": "原油", + "tradeDate": "2025-12-16 00:36:22", + "openPrice": 83.9, + "closePrice": 83.12, + "highPrice": 84.48, + "lowPrice": 82.94, + "volume": 37188.19, + "changeRate": 0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27544, + "variety": "白银", + "tradeDate": "2025-12-16 00:36:19", + "openPrice": 5840.45, + "closePrice": 5840.06, + "highPrice": 5841.91, + "lowPrice": 5839.07, + "volume": 91998.38, + "changeRate": 0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26902, + "variety": "黄金", + "tradeDate": "2025-12-16 00:36:17", + "openPrice": 450.96, + "closePrice": 450.78, + "highPrice": 451.37, + "lowPrice": 449.82, + "volume": 23740.74, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26260, + "variety": "原油", + "tradeDate": "2025-12-16 00:30:03", + "openPrice": 83.96, + "closePrice": 84.57, + "highPrice": 84.75, + "lowPrice": 82.44, + "volume": 51232.16, + "changeRate": -0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25618, + "variety": "白银", + "tradeDate": "2025-12-16 00:30:01", + "openPrice": 5794.89, + "closePrice": 5794.66, + "highPrice": 5796.29, + "lowPrice": 5794.33, + "volume": 37625.16, + "changeRate": 2.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24976, + "variety": "黄金", + "tradeDate": "2025-12-16 00:29:59", + "openPrice": 458.13, + "closePrice": 457.25, + "highPrice": 458.53, + "lowPrice": 456.31, + "volume": 38802.65, + "changeRate": 1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24334, + "variety": "原油", + "tradeDate": "2025-12-16 00:29:44", + "openPrice": 84.07, + "closePrice": 83.59, + "highPrice": 84.78, + "lowPrice": 81.75, + "volume": 45591.96, + "changeRate": -0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23692, + "variety": "白银", + "tradeDate": "2025-12-16 00:29:42", + "openPrice": 5728.78, + "closePrice": 5727.92, + "highPrice": 5730.4, + "lowPrice": 5726.73, + "volume": 11611.77, + "changeRate": 1.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23050, + "variety": "黄金", + "tradeDate": "2025-12-16 00:29:40", + "openPrice": 465.51, + "closePrice": 465.2, + "highPrice": 466.16, + "lowPrice": 463.78, + "volume": 35465.07, + "changeRate": -0.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22408, + "variety": "原油", + "tradeDate": "2025-12-16 00:28:14", + "openPrice": 82.78, + "closePrice": 82.07, + "highPrice": 82.95, + "lowPrice": 81.96, + "volume": 42071.73, + "changeRate": 0.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20482, + "variety": "原油", + "tradeDate": "2025-12-16 00:28:13", + "openPrice": 83.46, + "closePrice": 83.83, + "highPrice": 85.28, + "lowPrice": 82.35, + "volume": 79377.04, + "changeRate": -1.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21766, + "variety": "白银", + "tradeDate": "2025-12-16 00:28:12", + "openPrice": 5833.76, + "closePrice": 5832.8, + "highPrice": 5834.85, + "lowPrice": 5832.5, + "volume": 101281.7, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19840, + "variety": "白银", + "tradeDate": "2025-12-16 00:28:10", + "openPrice": 5662.33, + "closePrice": 5661.98, + "highPrice": 5663.85, + "lowPrice": 5661.03, + "volume": 43406.88, + "changeRate": 0.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21124, + "variety": "黄金", + "tradeDate": "2025-12-16 00:28:10", + "openPrice": 450.52, + "closePrice": 451.07, + "highPrice": 453.01, + "lowPrice": 449.68, + "volume": 81958.85, + "changeRate": -0.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19198, + "variety": "黄金", + "tradeDate": "2025-12-16 00:28:08", + "openPrice": 454.45, + "closePrice": 455.27, + "highPrice": 455.65, + "lowPrice": 453.85, + "volume": 84871.49, + "changeRate": 2.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18556, + "variety": "原油", + "tradeDate": "2025-12-16 00:27:55", + "openPrice": 81.66, + "closePrice": 81.6, + "highPrice": 82.63, + "lowPrice": 80.69, + "volume": 73310.49, + "changeRate": 0.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16630, + "variety": "原油", + "tradeDate": "2025-12-16 00:27:53", + "openPrice": 82.88, + "closePrice": 82.51, + "highPrice": 84.16, + "lowPrice": 82.22, + "volume": 31781.04, + "changeRate": -0.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17914, + "variety": "白银", + "tradeDate": "2025-12-16 00:27:53", + "openPrice": 5717.7, + "closePrice": 5717.3, + "highPrice": 5718.2, + "lowPrice": 5716.48, + "volume": 84902.52, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15988, + "variety": "白银", + "tradeDate": "2025-12-16 00:27:51", + "openPrice": 5866.21, + "closePrice": 5866.48, + "highPrice": 5868.42, + "lowPrice": 5864.51, + "volume": 30552.33, + "changeRate": -0.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17272, + "variety": "黄金", + "tradeDate": "2025-12-16 00:27:51", + "openPrice": 450.02, + "closePrice": 449.84, + "highPrice": 450.56, + "lowPrice": 448.92, + "volume": 46048.67, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15346, + "variety": "黄金", + "tradeDate": "2025-12-16 00:27:49", + "openPrice": 450.34, + "closePrice": 449.59, + "highPrice": 451.18, + "lowPrice": 448.12, + "volume": 41898.76, + "changeRate": -0.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14703, + "variety": "原油", + "tradeDate": "2025-12-15 23:01:40", + "openPrice": 83.69, + "closePrice": 83.61, + "highPrice": 84.28, + "lowPrice": 81.71, + "volume": 72425.8, + "changeRate": 1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14060, + "variety": "白银", + "tradeDate": "2025-12-15 23:01:38", + "openPrice": 5925.24, + "closePrice": 5925.78, + "highPrice": 5927.68, + "lowPrice": 5923.65, + "volume": 43728.07, + "changeRate": 2.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13417, + "variety": "黄金", + "tradeDate": "2025-12-15 23:01:36", + "openPrice": 450.88, + "closePrice": 449.93, + "highPrice": 451.35, + "lowPrice": 448.54, + "volume": 42932.4, + "changeRate": 1.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12774, + "variety": "原油", + "tradeDate": "2025-12-15 22:54:39", + "openPrice": 84.54, + "closePrice": 84.42, + "highPrice": 85.94, + "lowPrice": 83.43, + "volume": 11850.34, + "changeRate": -1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12131, + "variety": "白银", + "tradeDate": "2025-12-15 22:54:36", + "openPrice": 5915.59, + "closePrice": 5915.82, + "highPrice": 5916.01, + "lowPrice": 5914.7, + "volume": 97182.67, + "changeRate": 1.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11488, + "variety": "黄金", + "tradeDate": "2025-12-15 22:54:34", + "openPrice": 463.04, + "closePrice": 462.44, + "highPrice": 464.29, + "lowPrice": 461.04, + "volume": 75116.55, + "changeRate": -0.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10845, + "variety": "原油", + "tradeDate": "2025-12-15 22:54:05", + "openPrice": 80.71, + "closePrice": 81.32, + "highPrice": 83.2, + "lowPrice": 80.65, + "volume": 107400.01, + "changeRate": 1.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10202, + "variety": "白银", + "tradeDate": "2025-12-15 22:54:03", + "openPrice": 5714.64, + "closePrice": 5713.76, + "highPrice": 5716.15, + "lowPrice": 5712.56, + "volume": 81266.31, + "changeRate": 2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9559, + "variety": "黄金", + "tradeDate": "2025-12-15 22:54:00", + "openPrice": 465.73, + "closePrice": 464.94, + "highPrice": 465.88, + "lowPrice": 464.65, + "volume": 81945.01, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8916, + "variety": "原油", + "tradeDate": "2025-12-15 22:44:28", + "openPrice": 73.85, + "closePrice": 74.43, + "highPrice": 75.95, + "lowPrice": 73.44, + "volume": 82381.34, + "changeRate": -0.64, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8701, + "variety": "白银", + "tradeDate": "2025-12-15 22:44:25", + "openPrice": 5652.83, + "closePrice": 5653.79, + "highPrice": 5654, + "lowPrice": 5652.18, + "volume": 60090.37, + "changeRate": 0.06, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8486, + "variety": "黄金", + "tradeDate": "2025-12-15 22:44:23", + "openPrice": 450.32, + "closePrice": 450.25, + "highPrice": 450.54, + "lowPrice": 448.9, + "volume": 41264.86, + "changeRate": -1.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8271, + "variety": "原油", + "tradeDate": "2025-12-15 21:55:34", + "openPrice": 74.7, + "closePrice": 74.47, + "highPrice": 75.29, + "lowPrice": 73.82, + "volume": 58072.78, + "changeRate": 0.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8056, + "variety": "白银", + "tradeDate": "2025-12-15 21:55:32", + "openPrice": 5912.9, + "closePrice": 5913.27, + "highPrice": 5913.77, + "lowPrice": 5912.15, + "volume": 47437.53, + "changeRate": 1.94, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7841, + "variety": "黄金", + "tradeDate": "2025-12-15 21:55:29", + "openPrice": 447.03, + "closePrice": 447.84, + "highPrice": 447.88, + "lowPrice": 445.56, + "volume": 101215.49, + "changeRate": -2.54, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7626, + "variety": "原油", + "tradeDate": "2025-12-15 21:07:31", + "openPrice": 76.13, + "closePrice": 76.66, + "highPrice": 76.98, + "lowPrice": 75.52, + "volume": 64490.18, + "changeRate": -2.96, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7411, + "variety": "白银", + "tradeDate": "2025-12-15 21:07:28", + "openPrice": 5853.36, + "closePrice": 5853.58, + "highPrice": 5854.01, + "lowPrice": 5852.65, + "volume": 93658.03, + "changeRate": 2.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7196, + "variety": "黄金", + "tradeDate": "2025-12-15 21:07:26", + "openPrice": 449.23, + "closePrice": 448.25, + "highPrice": 450.56, + "lowPrice": 447.59, + "volume": 14442.13, + "changeRate": 0.6, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6981, + "variety": "原油", + "tradeDate": "2025-12-15 21:01:12", + "openPrice": 74.6, + "closePrice": 74.28, + "highPrice": 75.3, + "lowPrice": 73.98, + "volume": 75459.64, + "changeRate": -0.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6766, + "variety": "白银", + "tradeDate": "2025-12-15 21:01:10", + "openPrice": 5674.41, + "closePrice": 5675.2, + "highPrice": 5675.8, + "lowPrice": 5673.72, + "volume": 92330.46, + "changeRate": -1.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6551, + "variety": "黄金", + "tradeDate": "2025-12-15 21:01:08", + "openPrice": 460.31, + "closePrice": 460.72, + "highPrice": 462.51, + "lowPrice": 459.27, + "volume": 39787.57, + "changeRate": -2.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6336, + "variety": "原油", + "tradeDate": "2025-12-15 21:00:34", + "openPrice": 78.28, + "closePrice": 77.71, + "highPrice": 79.41, + "lowPrice": 77.46, + "volume": 24378.77, + "changeRate": -0.55, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6121, + "variety": "白银", + "tradeDate": "2025-12-15 21:00:32", + "openPrice": 5941.75, + "closePrice": 5941.62, + "highPrice": 5943.04, + "lowPrice": 5940.06, + "volume": 10788.01, + "changeRate": -2.17, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5906, + "variety": "黄金", + "tradeDate": "2025-12-15 21:00:29", + "openPrice": 442.41, + "closePrice": 441.54, + "highPrice": 443.31, + "lowPrice": 440.35, + "volume": 108087.59, + "changeRate": -0.36, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5691, + "variety": "原油", + "tradeDate": "2025-12-15 20:58:41", + "openPrice": 76.85, + "closePrice": 76.8, + "highPrice": 76.96, + "lowPrice": 75.51, + "volume": 66107.2, + "changeRate": -2.06, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5476, + "variety": "白银", + "tradeDate": "2025-12-15 20:58:39", + "openPrice": 5778.42, + "closePrice": 5778.43, + "highPrice": 5778.98, + "lowPrice": 5777.33, + "volume": 103732.46, + "changeRate": 0.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5261, + "variety": "黄金", + "tradeDate": "2025-12-15 20:58:36", + "openPrice": 445.27, + "closePrice": 444.8, + "highPrice": 446.97, + "lowPrice": 442.86, + "volume": 42335.18, + "changeRate": 1.01, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5046, + "variety": "原油", + "tradeDate": "2025-12-15 20:45:17", + "openPrice": 78.73, + "closePrice": 77.98, + "highPrice": 80.41, + "lowPrice": 76.37, + "volume": 52128.59, + "changeRate": -1.94, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4831, + "variety": "白银", + "tradeDate": "2025-12-15 20:45:15", + "openPrice": 5698.53, + "closePrice": 5697.94, + "highPrice": 5700.4, + "lowPrice": 5696.41, + "volume": 29692.45, + "changeRate": -0.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4616, + "variety": "黄金", + "tradeDate": "2025-12-15 20:45:13", + "openPrice": 451.61, + "closePrice": 450.74, + "highPrice": 453.42, + "lowPrice": 450.04, + "volume": 25649.93, + "changeRate": 0.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4401, + "variety": "原油", + "tradeDate": "2025-12-15 20:44:43", + "openPrice": 74.68, + "closePrice": 75.51, + "highPrice": 75.89, + "lowPrice": 73.44, + "volume": 69228, + "changeRate": -0.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4186, + "variety": "白银", + "tradeDate": "2025-12-15 20:44:41", + "openPrice": 5841.06, + "closePrice": 5840.42, + "highPrice": 5842.01, + "lowPrice": 5838.86, + "volume": 94342.56, + "changeRate": 0.2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3971, + "variety": "黄金", + "tradeDate": "2025-12-15 20:44:38", + "openPrice": 459.67, + "closePrice": 459.55, + "highPrice": 459.73, + "lowPrice": 458.78, + "volume": 73015.8, + "changeRate": -1.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3756, + "variety": "原油", + "tradeDate": "2025-12-15 20:18:32", + "openPrice": 75.17, + "closePrice": 74.23, + "highPrice": 76.18, + "lowPrice": 73.28, + "volume": 46010.25, + "changeRate": 1.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3541, + "variety": "白银", + "tradeDate": "2025-12-15 20:18:30", + "openPrice": 5682.24, + "closePrice": 5681.4, + "highPrice": 5682.33, + "lowPrice": 5680.45, + "volume": 60955.61, + "changeRate": 0.28, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3326, + "variety": "黄金", + "tradeDate": "2025-12-15 20:18:27", + "openPrice": 446.73, + "closePrice": 446.05, + "highPrice": 448.55, + "lowPrice": 444.89, + "volume": 65040.92, + "changeRate": 0.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3111, + "variety": "原油", + "tradeDate": "2025-12-15 20:09:57", + "openPrice": 76.88, + "closePrice": 77.55, + "highPrice": 78.02, + "lowPrice": 75.01, + "volume": 39648.57, + "changeRate": -2.42, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2896, + "variety": "白银", + "tradeDate": "2025-12-15 20:09:55", + "openPrice": 5753.25, + "closePrice": 5753.08, + "highPrice": 5754.23, + "lowPrice": 5751.25, + "volume": 83669.73, + "changeRate": 1.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2681, + "variety": "黄金", + "tradeDate": "2025-12-15 20:09:53", + "openPrice": 456.32, + "closePrice": 455.76, + "highPrice": 457.25, + "lowPrice": 454.06, + "volume": 90405.83, + "changeRate": 2.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2466, + "variety": "原油", + "tradeDate": "2025-12-15 20:02:20", + "openPrice": 77.85, + "closePrice": 78.2, + "highPrice": 79.45, + "lowPrice": 75.92, + "volume": 52828.15, + "changeRate": 2.6, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2251, + "variety": "白银", + "tradeDate": "2025-12-15 20:02:18", + "openPrice": 5782.72, + "closePrice": 5781.83, + "highPrice": 5783.31, + "lowPrice": 5780.5, + "volume": 81510.61, + "changeRate": -2.51, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2036, + "variety": "黄金", + "tradeDate": "2025-12-15 20:02:15", + "openPrice": 447.65, + "closePrice": 447.51, + "highPrice": 449.01, + "lowPrice": 447.2, + "volume": 16465.56, + "changeRate": 0.82, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1366, + "variety": "原油", + "tradeDate": "2025-12-15 11:23:02", + "openPrice": 77.27, + "closePrice": 77.56, + "highPrice": 78.79, + "lowPrice": 77.11, + "volume": 66381.08, + "changeRate": -2.81, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 937, + "variety": "白银", + "tradeDate": "2025-12-15 11:23:00", + "openPrice": 5660.83, + "closePrice": 5659.89, + "highPrice": 5661.91, + "lowPrice": 5659.16, + "volume": 97621.29, + "changeRate": -2.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 508, + "variety": "黄金", + "tradeDate": "2025-12-15 11:22:58", + "openPrice": 457.08, + "closePrice": 457.58, + "highPrice": 459.1, + "lowPrice": 455.16, + "volume": 62872.49, + "changeRate": -2.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28185, + "variety": "原油", + "tradeDate": "2025-12-15 00:36:22", + "openPrice": 84.4, + "closePrice": 84.77, + "highPrice": 86.3, + "lowPrice": 84.32, + "volume": 40061.15, + "changeRate": 2.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27543, + "variety": "白银", + "tradeDate": "2025-12-15 00:36:19", + "openPrice": 5671.32, + "closePrice": 5671.08, + "highPrice": 5672.73, + "lowPrice": 5669.34, + "volume": 82181.82, + "changeRate": 1.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26901, + "variety": "黄金", + "tradeDate": "2025-12-15 00:36:17", + "openPrice": 466.25, + "closePrice": 466.39, + "highPrice": 466.69, + "lowPrice": 465.59, + "volume": 30688.46, + "changeRate": 0.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26259, + "variety": "原油", + "tradeDate": "2025-12-15 00:30:03", + "openPrice": 83.27, + "closePrice": 83.68, + "highPrice": 84.77, + "lowPrice": 82.38, + "volume": 87347.71, + "changeRate": 2.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25617, + "variety": "白银", + "tradeDate": "2025-12-15 00:30:01", + "openPrice": 5758.8, + "closePrice": 5758.98, + "highPrice": 5759.84, + "lowPrice": 5757.38, + "volume": 50016.94, + "changeRate": -1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24975, + "variety": "黄金", + "tradeDate": "2025-12-15 00:29:59", + "openPrice": 461.22, + "closePrice": 460.33, + "highPrice": 461.3, + "lowPrice": 460.03, + "volume": 18372.89, + "changeRate": 0.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24333, + "variety": "原油", + "tradeDate": "2025-12-15 00:29:44", + "openPrice": 79.47, + "closePrice": 80.1, + "highPrice": 80.16, + "lowPrice": 78.19, + "volume": 40622.49, + "changeRate": 1.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23691, + "variety": "白银", + "tradeDate": "2025-12-15 00:29:42", + "openPrice": 5829.72, + "closePrice": 5829.88, + "highPrice": 5830.23, + "lowPrice": 5828.61, + "volume": 80838.02, + "changeRate": 0.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23049, + "variety": "黄金", + "tradeDate": "2025-12-15 00:29:40", + "openPrice": 462.63, + "closePrice": 463.43, + "highPrice": 464.91, + "lowPrice": 461.01, + "volume": 33854.39, + "changeRate": -1.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22407, + "variety": "原油", + "tradeDate": "2025-12-15 00:28:14", + "openPrice": 81.4, + "closePrice": 80.47, + "highPrice": 81.51, + "lowPrice": 79.52, + "volume": 87326.3, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20481, + "variety": "原油", + "tradeDate": "2025-12-15 00:28:13", + "openPrice": 81.52, + "closePrice": 80.94, + "highPrice": 81.63, + "lowPrice": 79.77, + "volume": 100629.42, + "changeRate": -0.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21765, + "variety": "白银", + "tradeDate": "2025-12-15 00:28:12", + "openPrice": 5845.96, + "closePrice": 5845.2, + "highPrice": 5847.23, + "lowPrice": 5844.83, + "volume": 100340.42, + "changeRate": 0.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19839, + "variety": "白银", + "tradeDate": "2025-12-15 00:28:10", + "openPrice": 5820.86, + "closePrice": 5821.68, + "highPrice": 5822.86, + "lowPrice": 5820.77, + "volume": 62205.63, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21123, + "variety": "黄金", + "tradeDate": "2025-12-15 00:28:10", + "openPrice": 465.32, + "closePrice": 466, + "highPrice": 466.86, + "lowPrice": 463.67, + "volume": 38978.76, + "changeRate": 0.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19197, + "variety": "黄金", + "tradeDate": "2025-12-15 00:28:08", + "openPrice": 454.1, + "closePrice": 453.96, + "highPrice": 456.08, + "lowPrice": 453.46, + "volume": 50962.66, + "changeRate": 1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18555, + "variety": "原油", + "tradeDate": "2025-12-15 00:27:55", + "openPrice": 80.96, + "closePrice": 80.74, + "highPrice": 82.68, + "lowPrice": 79.34, + "volume": 105817.29, + "changeRate": -2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16629, + "variety": "原油", + "tradeDate": "2025-12-15 00:27:53", + "openPrice": 81.83, + "closePrice": 82.8, + "highPrice": 82.91, + "lowPrice": 81.5, + "volume": 71415.71, + "changeRate": 1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17913, + "variety": "白银", + "tradeDate": "2025-12-15 00:27:53", + "openPrice": 5875.14, + "closePrice": 5875.61, + "highPrice": 5876.79, + "lowPrice": 5873.67, + "volume": 46681.28, + "changeRate": -2.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15987, + "variety": "白银", + "tradeDate": "2025-12-15 00:27:51", + "openPrice": 5789.55, + "closePrice": 5788.82, + "highPrice": 5791.16, + "lowPrice": 5788.32, + "volume": 75525.38, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17271, + "variety": "黄金", + "tradeDate": "2025-12-15 00:27:51", + "openPrice": 466.58, + "closePrice": 466.74, + "highPrice": 467.15, + "lowPrice": 465.42, + "volume": 72980.18, + "changeRate": -1.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15345, + "variety": "黄金", + "tradeDate": "2025-12-15 00:27:49", + "openPrice": 456.48, + "closePrice": 457.34, + "highPrice": 458.57, + "lowPrice": 455.17, + "volume": 73512.48, + "changeRate": -1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14702, + "variety": "原油", + "tradeDate": "2025-12-12 23:01:40", + "openPrice": 84.9, + "closePrice": 83.98, + "highPrice": 85.19, + "lowPrice": 83.88, + "volume": 106324.74, + "changeRate": 0.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14059, + "variety": "白银", + "tradeDate": "2025-12-12 23:01:38", + "openPrice": 5708.71, + "closePrice": 5707.74, + "highPrice": 5709.13, + "lowPrice": 5707.2, + "volume": 68329.89, + "changeRate": -1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13416, + "variety": "黄金", + "tradeDate": "2025-12-12 23:01:36", + "openPrice": 454.3, + "closePrice": 454.57, + "highPrice": 456.42, + "lowPrice": 452.82, + "volume": 86902.97, + "changeRate": -0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12773, + "variety": "原油", + "tradeDate": "2025-12-12 22:54:39", + "openPrice": 81.08, + "closePrice": 80.58, + "highPrice": 82.56, + "lowPrice": 78.95, + "volume": 81332.26, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12130, + "variety": "白银", + "tradeDate": "2025-12-12 22:54:36", + "openPrice": 5830.54, + "closePrice": 5830.8, + "highPrice": 5831.82, + "lowPrice": 5830.04, + "volume": 92949.81, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11487, + "variety": "黄金", + "tradeDate": "2025-12-12 22:54:34", + "openPrice": 454.38, + "closePrice": 454.81, + "highPrice": 455.44, + "lowPrice": 452.5, + "volume": 31186.68, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10844, + "variety": "原油", + "tradeDate": "2025-12-12 22:54:05", + "openPrice": 83.86, + "closePrice": 83.87, + "highPrice": 84.55, + "lowPrice": 83.1, + "volume": 59305.23, + "changeRate": 1.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10201, + "variety": "白银", + "tradeDate": "2025-12-12 22:54:03", + "openPrice": 5813.2, + "closePrice": 5812.7, + "highPrice": 5814.77, + "lowPrice": 5811.63, + "volume": 69904.11, + "changeRate": 1.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9558, + "variety": "黄金", + "tradeDate": "2025-12-12 22:54:00", + "openPrice": 452.18, + "closePrice": 453.09, + "highPrice": 455.06, + "lowPrice": 450.29, + "volume": 48057.76, + "changeRate": -0.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8915, + "variety": "原油", + "tradeDate": "2025-12-12 22:44:28", + "openPrice": 74.79, + "closePrice": 75.14, + "highPrice": 75.17, + "lowPrice": 74.2, + "volume": 105771.12, + "changeRate": 0.38, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8700, + "variety": "白银", + "tradeDate": "2025-12-12 22:44:25", + "openPrice": 5841.59, + "closePrice": 5841.64, + "highPrice": 5842.96, + "lowPrice": 5840.89, + "volume": 65777.3, + "changeRate": 0.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8485, + "variety": "黄金", + "tradeDate": "2025-12-12 22:44:23", + "openPrice": 446.01, + "closePrice": 446.51, + "highPrice": 448.26, + "lowPrice": 445.82, + "volume": 90851.24, + "changeRate": -1.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8270, + "variety": "原油", + "tradeDate": "2025-12-12 21:55:34", + "openPrice": 77.39, + "closePrice": 77.92, + "highPrice": 79.05, + "lowPrice": 76.82, + "volume": 65653.59, + "changeRate": 2.3, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8055, + "variety": "白银", + "tradeDate": "2025-12-12 21:55:32", + "openPrice": 5887.59, + "closePrice": 5886.97, + "highPrice": 5888.55, + "lowPrice": 5886.05, + "volume": 35781.55, + "changeRate": -0.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7840, + "variety": "黄金", + "tradeDate": "2025-12-12 21:55:29", + "openPrice": 442.07, + "closePrice": 442.3, + "highPrice": 443.49, + "lowPrice": 441.79, + "volume": 100191.35, + "changeRate": -0.02, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7625, + "variety": "原油", + "tradeDate": "2025-12-12 21:07:31", + "openPrice": 77.06, + "closePrice": 77.44, + "highPrice": 79.08, + "lowPrice": 75.35, + "volume": 16250.28, + "changeRate": 2.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7410, + "variety": "白银", + "tradeDate": "2025-12-12 21:07:28", + "openPrice": 5746.35, + "closePrice": 5746.74, + "highPrice": 5748.22, + "lowPrice": 5746.2, + "volume": 94020.73, + "changeRate": 0.47, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7195, + "variety": "黄金", + "tradeDate": "2025-12-12 21:07:26", + "openPrice": 442.04, + "closePrice": 442.07, + "highPrice": 443.61, + "lowPrice": 441.54, + "volume": 87017.34, + "changeRate": 1.69, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6980, + "variety": "原油", + "tradeDate": "2025-12-12 21:01:12", + "openPrice": 76.3, + "closePrice": 77.16, + "highPrice": 77.96, + "lowPrice": 76.1, + "volume": 79082.45, + "changeRate": 2.72, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6765, + "variety": "白银", + "tradeDate": "2025-12-12 21:01:10", + "openPrice": 5847.63, + "closePrice": 5848.35, + "highPrice": 5849.53, + "lowPrice": 5846.91, + "volume": 70532.4, + "changeRate": 2.96, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6550, + "variety": "黄金", + "tradeDate": "2025-12-12 21:01:08", + "openPrice": 449.61, + "closePrice": 450.59, + "highPrice": 451.73, + "lowPrice": 448.29, + "volume": 35552.5, + "changeRate": 2.11, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6335, + "variety": "原油", + "tradeDate": "2025-12-12 21:00:34", + "openPrice": 76.22, + "closePrice": 76.39, + "highPrice": 76.72, + "lowPrice": 76.09, + "volume": 26547.51, + "changeRate": -1.93, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6120, + "variety": "白银", + "tradeDate": "2025-12-12 21:00:32", + "openPrice": 5684.27, + "closePrice": 5683.99, + "highPrice": 5685.49, + "lowPrice": 5683.01, + "volume": 25925.64, + "changeRate": -2.07, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5905, + "variety": "黄金", + "tradeDate": "2025-12-12 21:00:29", + "openPrice": 445.15, + "closePrice": 445.85, + "highPrice": 446.12, + "lowPrice": 443.42, + "volume": 100797.22, + "changeRate": -1.38, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5690, + "variety": "原油", + "tradeDate": "2025-12-12 20:58:41", + "openPrice": 75.47, + "closePrice": 74.51, + "highPrice": 77.01, + "lowPrice": 72.72, + "volume": 56002.6, + "changeRate": -1.26, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5475, + "variety": "白银", + "tradeDate": "2025-12-12 20:58:39", + "openPrice": 5655.7, + "closePrice": 5654.75, + "highPrice": 5657.37, + "lowPrice": 5653.27, + "volume": 72336.73, + "changeRate": -0.45, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5260, + "variety": "黄金", + "tradeDate": "2025-12-12 20:58:36", + "openPrice": 445.46, + "closePrice": 444.54, + "highPrice": 445.95, + "lowPrice": 444.38, + "volume": 68021.28, + "changeRate": -2.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5045, + "variety": "原油", + "tradeDate": "2025-12-12 20:45:17", + "openPrice": 76.13, + "closePrice": 76.85, + "highPrice": 77.41, + "lowPrice": 74.21, + "volume": 47322.39, + "changeRate": 2.94, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4830, + "variety": "白银", + "tradeDate": "2025-12-12 20:45:15", + "openPrice": 5730.47, + "closePrice": 5731.19, + "highPrice": 5731.68, + "lowPrice": 5729.69, + "volume": 19325.46, + "changeRate": 0.7, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4615, + "variety": "黄金", + "tradeDate": "2025-12-12 20:45:13", + "openPrice": 445.61, + "closePrice": 444.99, + "highPrice": 446.47, + "lowPrice": 444.65, + "volume": 70518.4, + "changeRate": -2.86, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4400, + "variety": "原油", + "tradeDate": "2025-12-12 20:44:43", + "openPrice": 79.79, + "closePrice": 78.8, + "highPrice": 81.39, + "lowPrice": 78.57, + "volume": 93811.32, + "changeRate": 2.34, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4185, + "variety": "白银", + "tradeDate": "2025-12-12 20:44:41", + "openPrice": 5737.56, + "closePrice": 5737.94, + "highPrice": 5739.76, + "lowPrice": 5737.2, + "volume": 30002.89, + "changeRate": -2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3970, + "variety": "黄金", + "tradeDate": "2025-12-12 20:44:38", + "openPrice": 460.1, + "closePrice": 460.71, + "highPrice": 462.59, + "lowPrice": 458.9, + "volume": 94780.53, + "changeRate": 0.57, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3755, + "variety": "原油", + "tradeDate": "2025-12-12 20:18:32", + "openPrice": 77.54, + "closePrice": 77.38, + "highPrice": 77.99, + "lowPrice": 75.41, + "volume": 67216.1, + "changeRate": -2.48, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3540, + "variety": "白银", + "tradeDate": "2025-12-12 20:18:30", + "openPrice": 5915.61, + "closePrice": 5915.95, + "highPrice": 5917.52, + "lowPrice": 5913.62, + "volume": 64208.4, + "changeRate": -1.87, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3325, + "variety": "黄金", + "tradeDate": "2025-12-12 20:18:27", + "openPrice": 459.82, + "closePrice": 460.2, + "highPrice": 461.03, + "lowPrice": 458.02, + "volume": 104156.91, + "changeRate": -2.73, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3110, + "variety": "原油", + "tradeDate": "2025-12-12 20:09:57", + "openPrice": 78.41, + "closePrice": 78.76, + "highPrice": 80.43, + "lowPrice": 77.12, + "volume": 61618.56, + "changeRate": 1.09, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2895, + "variety": "白银", + "tradeDate": "2025-12-12 20:09:55", + "openPrice": 5704.9, + "closePrice": 5705.67, + "highPrice": 5707.28, + "lowPrice": 5704.27, + "volume": 18922.95, + "changeRate": -1.88, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2680, + "variety": "黄金", + "tradeDate": "2025-12-12 20:09:53", + "openPrice": 442.66, + "closePrice": 442.95, + "highPrice": 443.89, + "lowPrice": 442.13, + "volume": 19337.47, + "changeRate": -0.73, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2465, + "variety": "原油", + "tradeDate": "2025-12-12 20:02:20", + "openPrice": 76.37, + "closePrice": 75.5, + "highPrice": 76.86, + "lowPrice": 74.3, + "volume": 91149.93, + "changeRate": 0.55, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2250, + "variety": "白银", + "tradeDate": "2025-12-12 20:02:18", + "openPrice": 5742.32, + "closePrice": 5742.14, + "highPrice": 5744.01, + "lowPrice": 5741.76, + "volume": 13217.84, + "changeRate": 0.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2035, + "variety": "黄金", + "tradeDate": "2025-12-12 20:02:15", + "openPrice": 451.49, + "closePrice": 451.51, + "highPrice": 452.83, + "lowPrice": 451.04, + "volume": 31710.76, + "changeRate": 0.68, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1365, + "variety": "原油", + "tradeDate": "2025-12-12 11:23:02", + "openPrice": 81.5, + "closePrice": 81.37, + "highPrice": 82.76, + "lowPrice": 80.1, + "volume": 102408.43, + "changeRate": 2.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 936, + "variety": "白银", + "tradeDate": "2025-12-12 11:23:00", + "openPrice": 5840.62, + "closePrice": 5840.33, + "highPrice": 5841.5, + "lowPrice": 5838.42, + "volume": 64398.11, + "changeRate": 0.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 507, + "variety": "黄金", + "tradeDate": "2025-12-12 11:22:58", + "openPrice": 462.93, + "closePrice": 462.57, + "highPrice": 463.13, + "lowPrice": 460.87, + "volume": 29029.99, + "changeRate": 0.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28184, + "variety": "原油", + "tradeDate": "2025-12-12 00:36:22", + "openPrice": 80.32, + "closePrice": 81.16, + "highPrice": 82.91, + "lowPrice": 78.52, + "volume": 67848.3, + "changeRate": 1.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27542, + "variety": "白银", + "tradeDate": "2025-12-12 00:36:19", + "openPrice": 5957.07, + "closePrice": 5956.69, + "highPrice": 5957.39, + "lowPrice": 5955.5, + "volume": 20330.35, + "changeRate": 2.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26900, + "variety": "黄金", + "tradeDate": "2025-12-12 00:36:17", + "openPrice": 465.34, + "closePrice": 464.43, + "highPrice": 466.02, + "lowPrice": 462.48, + "volume": 109177.25, + "changeRate": 2.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26258, + "variety": "原油", + "tradeDate": "2025-12-12 00:30:03", + "openPrice": 85.43, + "closePrice": 84.83, + "highPrice": 85.95, + "lowPrice": 84.56, + "volume": 44029.51, + "changeRate": -2.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25616, + "variety": "白银", + "tradeDate": "2025-12-12 00:30:01", + "openPrice": 5696.78, + "closePrice": 5696.87, + "highPrice": 5698.61, + "lowPrice": 5695.06, + "volume": 98843.35, + "changeRate": -2.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24974, + "variety": "黄金", + "tradeDate": "2025-12-12 00:29:59", + "openPrice": 448.61, + "closePrice": 449.02, + "highPrice": 450.79, + "lowPrice": 447.68, + "volume": 80207.27, + "changeRate": 2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24332, + "variety": "原油", + "tradeDate": "2025-12-12 00:29:44", + "openPrice": 83.35, + "closePrice": 82.82, + "highPrice": 84.75, + "lowPrice": 82.31, + "volume": 17767, + "changeRate": -2.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23690, + "variety": "白银", + "tradeDate": "2025-12-12 00:29:42", + "openPrice": 5681.92, + "closePrice": 5681.22, + "highPrice": 5683.47, + "lowPrice": 5679.5, + "volume": 16008.62, + "changeRate": -0.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23048, + "variety": "黄金", + "tradeDate": "2025-12-12 00:29:40", + "openPrice": 450.37, + "closePrice": 449.49, + "highPrice": 451.08, + "lowPrice": 448.15, + "volume": 63586.52, + "changeRate": 1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22406, + "variety": "原油", + "tradeDate": "2025-12-12 00:28:14", + "openPrice": 84.6, + "closePrice": 83.99, + "highPrice": 85.94, + "lowPrice": 83.9, + "volume": 69474.49, + "changeRate": 1.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20480, + "variety": "原油", + "tradeDate": "2025-12-12 00:28:13", + "openPrice": 83.38, + "closePrice": 84.28, + "highPrice": 84.33, + "lowPrice": 82.6, + "volume": 44270.17, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21764, + "variety": "白银", + "tradeDate": "2025-12-12 00:28:12", + "openPrice": 5832.4, + "closePrice": 5832.4, + "highPrice": 5833.46, + "lowPrice": 5830.8, + "volume": 46559.27, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19838, + "variety": "白银", + "tradeDate": "2025-12-12 00:28:10", + "openPrice": 5825.75, + "closePrice": 5826.5, + "highPrice": 5827.46, + "lowPrice": 5824.12, + "volume": 101101.62, + "changeRate": 2.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21122, + "variety": "黄金", + "tradeDate": "2025-12-12 00:28:10", + "openPrice": 462.77, + "closePrice": 461.97, + "highPrice": 463.24, + "lowPrice": 460.33, + "volume": 106294.86, + "changeRate": -0.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19196, + "variety": "黄金", + "tradeDate": "2025-12-12 00:28:08", + "openPrice": 449.22, + "closePrice": 448.4, + "highPrice": 449.76, + "lowPrice": 446.88, + "volume": 40389.62, + "changeRate": 2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18554, + "variety": "原油", + "tradeDate": "2025-12-12 00:27:55", + "openPrice": 81.62, + "closePrice": 81.17, + "highPrice": 82.79, + "lowPrice": 80.2, + "volume": 85329.94, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16628, + "variety": "原油", + "tradeDate": "2025-12-12 00:27:53", + "openPrice": 80.75, + "closePrice": 80.87, + "highPrice": 81.61, + "lowPrice": 79.27, + "volume": 92197.18, + "changeRate": -1.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17912, + "variety": "白银", + "tradeDate": "2025-12-12 00:27:53", + "openPrice": 5658.71, + "closePrice": 5657.93, + "highPrice": 5660.22, + "lowPrice": 5656.53, + "volume": 25191.06, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15986, + "variety": "白银", + "tradeDate": "2025-12-12 00:27:51", + "openPrice": 5784.61, + "closePrice": 5784.6, + "highPrice": 5785.82, + "lowPrice": 5783.26, + "volume": 78369.42, + "changeRate": -2.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17270, + "variety": "黄金", + "tradeDate": "2025-12-12 00:27:51", + "openPrice": 454.05, + "closePrice": 453.42, + "highPrice": 454.44, + "lowPrice": 453.2, + "volume": 17544.98, + "changeRate": 0.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15344, + "variety": "黄金", + "tradeDate": "2025-12-12 00:27:49", + "openPrice": 464.41, + "closePrice": 463.75, + "highPrice": 464.43, + "lowPrice": 463.36, + "volume": 45883.94, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14701, + "variety": "原油", + "tradeDate": "2025-12-11 23:01:40", + "openPrice": 81.54, + "closePrice": 82.5, + "highPrice": 83.47, + "lowPrice": 80.38, + "volume": 61792.21, + "changeRate": 1.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14058, + "variety": "白银", + "tradeDate": "2025-12-11 23:01:38", + "openPrice": 5770.42, + "closePrice": 5770.7, + "highPrice": 5770.77, + "lowPrice": 5768.44, + "volume": 53274.53, + "changeRate": -2.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13415, + "variety": "黄金", + "tradeDate": "2025-12-11 23:01:36", + "openPrice": 451.74, + "closePrice": 451.45, + "highPrice": 453.71, + "lowPrice": 450.24, + "volume": 79595.47, + "changeRate": 2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12772, + "variety": "原油", + "tradeDate": "2025-12-11 22:54:39", + "openPrice": 80.03, + "closePrice": 80.07, + "highPrice": 81.83, + "lowPrice": 78.17, + "volume": 64063.92, + "changeRate": 0.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12129, + "variety": "白银", + "tradeDate": "2025-12-11 22:54:36", + "openPrice": 5863.23, + "closePrice": 5863.59, + "highPrice": 5864.41, + "lowPrice": 5861.89, + "volume": 16455.29, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11486, + "variety": "黄金", + "tradeDate": "2025-12-11 22:54:34", + "openPrice": 455.54, + "closePrice": 455.19, + "highPrice": 456.63, + "lowPrice": 454.31, + "volume": 77001.62, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10843, + "variety": "原油", + "tradeDate": "2025-12-11 22:54:05", + "openPrice": 82.57, + "closePrice": 83.33, + "highPrice": 85.03, + "lowPrice": 80.84, + "volume": 46519.48, + "changeRate": 2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10200, + "variety": "白银", + "tradeDate": "2025-12-11 22:54:03", + "openPrice": 5880.23, + "closePrice": 5881.06, + "highPrice": 5881.25, + "lowPrice": 5878.9, + "volume": 24645.42, + "changeRate": -0.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9557, + "variety": "黄金", + "tradeDate": "2025-12-11 22:54:00", + "openPrice": 461.84, + "closePrice": 462.42, + "highPrice": 462.84, + "lowPrice": 461.47, + "volume": 18748.86, + "changeRate": -0.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8914, + "variety": "原油", + "tradeDate": "2025-12-11 22:44:28", + "openPrice": 77.34, + "closePrice": 78.04, + "highPrice": 78.92, + "lowPrice": 76.89, + "volume": 61565.04, + "changeRate": -2.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8699, + "variety": "白银", + "tradeDate": "2025-12-11 22:44:25", + "openPrice": 5828.56, + "closePrice": 5829.05, + "highPrice": 5829.34, + "lowPrice": 5826.8, + "volume": 23102.8, + "changeRate": 0.79, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8484, + "variety": "黄金", + "tradeDate": "2025-12-11 22:44:23", + "openPrice": 447.5, + "closePrice": 448.33, + "highPrice": 450.03, + "lowPrice": 446.08, + "volume": 101466.37, + "changeRate": 0, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8269, + "variety": "原油", + "tradeDate": "2025-12-11 21:55:34", + "openPrice": 74.38, + "closePrice": 73.93, + "highPrice": 75.35, + "lowPrice": 73.41, + "volume": 22566.27, + "changeRate": 2.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8054, + "variety": "白银", + "tradeDate": "2025-12-11 21:55:32", + "openPrice": 5837.6, + "closePrice": 5837.19, + "highPrice": 5839.19, + "lowPrice": 5836.05, + "volume": 28757.22, + "changeRate": 2.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7839, + "variety": "黄金", + "tradeDate": "2025-12-11 21:55:29", + "openPrice": 456.53, + "closePrice": 456.43, + "highPrice": 457.14, + "lowPrice": 454.95, + "volume": 55145.78, + "changeRate": -2.25, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7624, + "variety": "原油", + "tradeDate": "2025-12-11 21:07:31", + "openPrice": 75.5, + "closePrice": 75.84, + "highPrice": 76.15, + "lowPrice": 75.22, + "volume": 97573.47, + "changeRate": -1.32, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7409, + "variety": "白银", + "tradeDate": "2025-12-11 21:07:28", + "openPrice": 5666.28, + "closePrice": 5666.45, + "highPrice": 5667.29, + "lowPrice": 5664.84, + "volume": 44311.07, + "changeRate": 0.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7194, + "variety": "黄金", + "tradeDate": "2025-12-11 21:07:26", + "openPrice": 459.8, + "closePrice": 459.11, + "highPrice": 460.28, + "lowPrice": 458.85, + "volume": 28333.19, + "changeRate": -1.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6979, + "variety": "原油", + "tradeDate": "2025-12-11 21:01:12", + "openPrice": 75.12, + "closePrice": 75.37, + "highPrice": 76.59, + "lowPrice": 73.12, + "volume": 20861.01, + "changeRate": 0.31, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6764, + "variety": "白银", + "tradeDate": "2025-12-11 21:01:10", + "openPrice": 5780.26, + "closePrice": 5780.82, + "highPrice": 5782.22, + "lowPrice": 5779, + "volume": 34076.77, + "changeRate": -2.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6549, + "variety": "黄金", + "tradeDate": "2025-12-11 21:01:08", + "openPrice": 446.6, + "closePrice": 446.71, + "highPrice": 447.08, + "lowPrice": 445.46, + "volume": 15639.81, + "changeRate": -0.86, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6334, + "variety": "原油", + "tradeDate": "2025-12-11 21:00:34", + "openPrice": 74.92, + "closePrice": 74.35, + "highPrice": 75.83, + "lowPrice": 73.55, + "volume": 60466.12, + "changeRate": -2.18, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6119, + "variety": "白银", + "tradeDate": "2025-12-11 21:00:32", + "openPrice": 5821.55, + "closePrice": 5821.27, + "highPrice": 5822.94, + "lowPrice": 5820.22, + "volume": 28827, + "changeRate": 0.96, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5904, + "variety": "黄金", + "tradeDate": "2025-12-11 21:00:29", + "openPrice": 461.24, + "closePrice": 461.16, + "highPrice": 461.31, + "lowPrice": 459.17, + "volume": 64010.32, + "changeRate": 2.17, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5689, + "variety": "原油", + "tradeDate": "2025-12-11 20:58:41", + "openPrice": 79.54, + "closePrice": 78.84, + "highPrice": 79.88, + "lowPrice": 77.6, + "volume": 96006.17, + "changeRate": 1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5474, + "variety": "白银", + "tradeDate": "2025-12-11 20:58:39", + "openPrice": 5738.43, + "closePrice": 5738.54, + "highPrice": 5738.98, + "lowPrice": 5736.92, + "volume": 52408.22, + "changeRate": -2.24, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5259, + "variety": "黄金", + "tradeDate": "2025-12-11 20:58:36", + "openPrice": 445.4, + "closePrice": 445.4, + "highPrice": 445.53, + "lowPrice": 443.71, + "volume": 96351.96, + "changeRate": -1.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5044, + "variety": "原油", + "tradeDate": "2025-12-11 20:45:17", + "openPrice": 73.4, + "closePrice": 74, + "highPrice": 74.29, + "lowPrice": 72.45, + "volume": 47186.62, + "changeRate": -0.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4829, + "variety": "白银", + "tradeDate": "2025-12-11 20:45:15", + "openPrice": 5780.46, + "closePrice": 5780.7, + "highPrice": 5781.55, + "lowPrice": 5779.01, + "volume": 76253.68, + "changeRate": -1.62, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4614, + "variety": "黄金", + "tradeDate": "2025-12-11 20:45:13", + "openPrice": 452.68, + "closePrice": 452.45, + "highPrice": 453.59, + "lowPrice": 451.8, + "volume": 80138.02, + "changeRate": 2.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4399, + "variety": "原油", + "tradeDate": "2025-12-11 20:44:43", + "openPrice": 78.03, + "closePrice": 77.66, + "highPrice": 78.36, + "lowPrice": 76.31, + "volume": 66008.78, + "changeRate": -2.9, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4184, + "variety": "白银", + "tradeDate": "2025-12-11 20:44:41", + "openPrice": 5719.63, + "closePrice": 5720.17, + "highPrice": 5721.38, + "lowPrice": 5719.01, + "volume": 21371.68, + "changeRate": 1.16, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3969, + "variety": "黄金", + "tradeDate": "2025-12-11 20:44:38", + "openPrice": 458.41, + "closePrice": 457.74, + "highPrice": 460.02, + "lowPrice": 457.04, + "volume": 106663.06, + "changeRate": -1.63, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3754, + "variety": "原油", + "tradeDate": "2025-12-11 20:18:32", + "openPrice": 78.45, + "closePrice": 78.62, + "highPrice": 80.45, + "lowPrice": 77.63, + "volume": 104330.92, + "changeRate": -0.48, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3539, + "variety": "白银", + "tradeDate": "2025-12-11 20:18:30", + "openPrice": 5738.07, + "closePrice": 5738.19, + "highPrice": 5739.69, + "lowPrice": 5737.98, + "volume": 106631.68, + "changeRate": -1.36, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3324, + "variety": "黄金", + "tradeDate": "2025-12-11 20:18:27", + "openPrice": 445.91, + "closePrice": 445.64, + "highPrice": 447.59, + "lowPrice": 444.14, + "volume": 32873.15, + "changeRate": 1.6, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3109, + "variety": "原油", + "tradeDate": "2025-12-11 20:09:57", + "openPrice": 77.25, + "closePrice": 77.71, + "highPrice": 78.49, + "lowPrice": 75.32, + "volume": 40303.33, + "changeRate": -2.97, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2894, + "variety": "白银", + "tradeDate": "2025-12-11 20:09:55", + "openPrice": 5717.95, + "closePrice": 5717.5, + "highPrice": 5719.73, + "lowPrice": 5716.41, + "volume": 19511.26, + "changeRate": -0.55, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2679, + "variety": "黄金", + "tradeDate": "2025-12-11 20:09:53", + "openPrice": 444.44, + "closePrice": 443.92, + "highPrice": 445.76, + "lowPrice": 443.25, + "volume": 103903.14, + "changeRate": -2.94, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2464, + "variety": "原油", + "tradeDate": "2025-12-11 20:02:20", + "openPrice": 74.13, + "closePrice": 74.38, + "highPrice": 76.34, + "lowPrice": 73.93, + "volume": 80314.13, + "changeRate": -1.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2249, + "variety": "白银", + "tradeDate": "2025-12-11 20:02:18", + "openPrice": 5902.27, + "closePrice": 5902.18, + "highPrice": 5903.94, + "lowPrice": 5901.34, + "volume": 97228.45, + "changeRate": 1.53, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2034, + "variety": "黄金", + "tradeDate": "2025-12-11 20:02:15", + "openPrice": 446.3, + "closePrice": 445.72, + "highPrice": 447.61, + "lowPrice": 445.71, + "volume": 105134.9, + "changeRate": 1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1364, + "variety": "原油", + "tradeDate": "2025-12-11 11:23:02", + "openPrice": 78.61, + "closePrice": 78.34, + "highPrice": 80.28, + "lowPrice": 76.73, + "volume": 33470.1, + "changeRate": 1.56, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 935, + "variety": "白银", + "tradeDate": "2025-12-11 11:23:00", + "openPrice": 5819.89, + "closePrice": 5820.4, + "highPrice": 5820.65, + "lowPrice": 5819.53, + "volume": 37472.2, + "changeRate": 2.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 506, + "variety": "黄金", + "tradeDate": "2025-12-11 11:22:58", + "openPrice": 460.94, + "closePrice": 460.86, + "highPrice": 462.4, + "lowPrice": 459.89, + "volume": 14345.14, + "changeRate": -1.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28183, + "variety": "原油", + "tradeDate": "2025-12-11 00:36:22", + "openPrice": 82.67, + "closePrice": 82.99, + "highPrice": 84.36, + "lowPrice": 81.57, + "volume": 16131.87, + "changeRate": -1.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27541, + "variety": "白银", + "tradeDate": "2025-12-11 00:36:19", + "openPrice": 5817.34, + "closePrice": 5817.87, + "highPrice": 5819.31, + "lowPrice": 5815.67, + "volume": 37419.87, + "changeRate": -0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26899, + "variety": "黄金", + "tradeDate": "2025-12-11 00:36:17", + "openPrice": 453.36, + "closePrice": 452.73, + "highPrice": 454.46, + "lowPrice": 451.79, + "volume": 40577.62, + "changeRate": 0.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26257, + "variety": "原油", + "tradeDate": "2025-12-11 00:30:03", + "openPrice": 81.12, + "closePrice": 81.9, + "highPrice": 83.44, + "lowPrice": 80.36, + "volume": 15860.78, + "changeRate": -2.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25615, + "variety": "白银", + "tradeDate": "2025-12-11 00:30:01", + "openPrice": 5718.47, + "closePrice": 5718.91, + "highPrice": 5720.43, + "lowPrice": 5717.37, + "volume": 58327.58, + "changeRate": 1.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24973, + "variety": "黄金", + "tradeDate": "2025-12-11 00:29:59", + "openPrice": 455.73, + "closePrice": 455.15, + "highPrice": 456.83, + "lowPrice": 453.65, + "volume": 89389.38, + "changeRate": -1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24331, + "variety": "原油", + "tradeDate": "2025-12-11 00:29:44", + "openPrice": 80.97, + "closePrice": 80.08, + "highPrice": 81.91, + "lowPrice": 78.58, + "volume": 77312.03, + "changeRate": -2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23689, + "variety": "白银", + "tradeDate": "2025-12-11 00:29:42", + "openPrice": 5728.17, + "closePrice": 5728.13, + "highPrice": 5729.08, + "lowPrice": 5726.64, + "volume": 55673.09, + "changeRate": 0.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23047, + "variety": "黄金", + "tradeDate": "2025-12-11 00:29:40", + "openPrice": 459.47, + "closePrice": 459.44, + "highPrice": 459.94, + "lowPrice": 458.58, + "volume": 41076.11, + "changeRate": 1.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22405, + "variety": "原油", + "tradeDate": "2025-12-11 00:28:14", + "openPrice": 83.97, + "closePrice": 84.73, + "highPrice": 85.23, + "lowPrice": 83.17, + "volume": 46411.13, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20479, + "variety": "原油", + "tradeDate": "2025-12-11 00:28:13", + "openPrice": 80.1, + "closePrice": 80.18, + "highPrice": 81.93, + "lowPrice": 78.53, + "volume": 84120.35, + "changeRate": -1.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21763, + "variety": "白银", + "tradeDate": "2025-12-11 00:28:12", + "openPrice": 5694.9, + "closePrice": 5695.52, + "highPrice": 5697.25, + "lowPrice": 5693.23, + "volume": 95454.71, + "changeRate": 1.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19837, + "variety": "白银", + "tradeDate": "2025-12-11 00:28:10", + "openPrice": 5778.5, + "closePrice": 5778.65, + "highPrice": 5779.53, + "lowPrice": 5776.87, + "volume": 12472.08, + "changeRate": 2.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21121, + "variety": "黄金", + "tradeDate": "2025-12-11 00:28:10", + "openPrice": 461.16, + "closePrice": 460.53, + "highPrice": 461.51, + "lowPrice": 460.09, + "volume": 62776.23, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19195, + "variety": "黄金", + "tradeDate": "2025-12-11 00:28:08", + "openPrice": 462.99, + "closePrice": 462.74, + "highPrice": 463.2, + "lowPrice": 462, + "volume": 81935.77, + "changeRate": -2.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18553, + "variety": "原油", + "tradeDate": "2025-12-11 00:27:55", + "openPrice": 82.87, + "closePrice": 82.74, + "highPrice": 82.92, + "lowPrice": 81.7, + "volume": 67048.17, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16627, + "variety": "原油", + "tradeDate": "2025-12-11 00:27:53", + "openPrice": 81.67, + "closePrice": 81.56, + "highPrice": 83.51, + "lowPrice": 80, + "volume": 88380.99, + "changeRate": 0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17911, + "variety": "白银", + "tradeDate": "2025-12-11 00:27:53", + "openPrice": 5943.33, + "closePrice": 5942.84, + "highPrice": 5943.43, + "lowPrice": 5941.91, + "volume": 66088.36, + "changeRate": -2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15985, + "variety": "白银", + "tradeDate": "2025-12-11 00:27:51", + "openPrice": 5850.71, + "closePrice": 5851.51, + "highPrice": 5853.23, + "lowPrice": 5849.57, + "volume": 42421.74, + "changeRate": 2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17269, + "variety": "黄金", + "tradeDate": "2025-12-11 00:27:51", + "openPrice": 466.35, + "closePrice": 467.19, + "highPrice": 467.35, + "lowPrice": 465.08, + "volume": 41977.49, + "changeRate": 0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15343, + "variety": "黄金", + "tradeDate": "2025-12-11 00:27:49", + "openPrice": 457.3, + "closePrice": 456.55, + "highPrice": 458.43, + "lowPrice": 455.21, + "volume": 67443.97, + "changeRate": 2.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14700, + "variety": "原油", + "tradeDate": "2025-12-10 23:01:40", + "openPrice": 80.35, + "closePrice": 81.31, + "highPrice": 81.55, + "lowPrice": 79.99, + "volume": 96857.85, + "changeRate": 1.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14057, + "variety": "白银", + "tradeDate": "2025-12-10 23:01:38", + "openPrice": 5936.91, + "closePrice": 5936.65, + "highPrice": 5938.7, + "lowPrice": 5936.42, + "volume": 99024.82, + "changeRate": 2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13414, + "variety": "黄金", + "tradeDate": "2025-12-10 23:01:36", + "openPrice": 459.72, + "closePrice": 458.87, + "highPrice": 461.61, + "lowPrice": 458.58, + "volume": 75167.92, + "changeRate": -0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12771, + "variety": "原油", + "tradeDate": "2025-12-10 22:54:39", + "openPrice": 83.65, + "closePrice": 84.23, + "highPrice": 84.78, + "lowPrice": 81.73, + "volume": 93793.55, + "changeRate": 2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12128, + "variety": "白银", + "tradeDate": "2025-12-10 22:54:36", + "openPrice": 5846.14, + "closePrice": 5845.44, + "highPrice": 5846.47, + "lowPrice": 5844.7, + "volume": 62820.4, + "changeRate": -0.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11485, + "variety": "黄金", + "tradeDate": "2025-12-10 22:54:34", + "openPrice": 464.15, + "closePrice": 464.82, + "highPrice": 466.78, + "lowPrice": 462.91, + "volume": 68702.71, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10842, + "variety": "原油", + "tradeDate": "2025-12-10 22:54:05", + "openPrice": 79.44, + "closePrice": 80.09, + "highPrice": 80.28, + "lowPrice": 78.89, + "volume": 83442.7, + "changeRate": -0.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10199, + "variety": "白银", + "tradeDate": "2025-12-10 22:54:03", + "openPrice": 5926.83, + "closePrice": 5927.64, + "highPrice": 5929.45, + "lowPrice": 5926.39, + "volume": 56475.75, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9556, + "variety": "黄金", + "tradeDate": "2025-12-10 22:54:00", + "openPrice": 446.88, + "closePrice": 447.79, + "highPrice": 448.19, + "lowPrice": 444.9, + "volume": 64728.05, + "changeRate": 0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8913, + "variety": "原油", + "tradeDate": "2025-12-10 22:44:28", + "openPrice": 75.21, + "closePrice": 75.22, + "highPrice": 75.98, + "lowPrice": 74.46, + "volume": 83775.38, + "changeRate": -0.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8698, + "variety": "白银", + "tradeDate": "2025-12-10 22:44:25", + "openPrice": 5847.65, + "closePrice": 5847.15, + "highPrice": 5849.4, + "lowPrice": 5845.86, + "volume": 76459.71, + "changeRate": -2.73, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8483, + "variety": "黄金", + "tradeDate": "2025-12-10 22:44:23", + "openPrice": 460.54, + "closePrice": 461.04, + "highPrice": 462.16, + "lowPrice": 458.94, + "volume": 89405.82, + "changeRate": -0.08, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8268, + "variety": "原油", + "tradeDate": "2025-12-10 21:55:34", + "openPrice": 78.21, + "closePrice": 77.74, + "highPrice": 78.54, + "lowPrice": 76.77, + "volume": 35549.45, + "changeRate": 2.85, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8053, + "variety": "白银", + "tradeDate": "2025-12-10 21:55:32", + "openPrice": 5659.1, + "closePrice": 5658.79, + "highPrice": 5660.37, + "lowPrice": 5657.4, + "volume": 51905.13, + "changeRate": 2.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7838, + "variety": "黄金", + "tradeDate": "2025-12-10 21:55:29", + "openPrice": 447.27, + "closePrice": 447.27, + "highPrice": 447.36, + "lowPrice": 445.72, + "volume": 101865.42, + "changeRate": 1.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7623, + "variety": "原油", + "tradeDate": "2025-12-10 21:07:31", + "openPrice": 74.77, + "closePrice": 75.36, + "highPrice": 76.88, + "lowPrice": 74.43, + "volume": 67353.41, + "changeRate": 1.57, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7408, + "variety": "白银", + "tradeDate": "2025-12-10 21:07:28", + "openPrice": 5685.14, + "closePrice": 5685.65, + "highPrice": 5687.46, + "lowPrice": 5683.55, + "volume": 55716.4, + "changeRate": -2.05, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7193, + "variety": "黄金", + "tradeDate": "2025-12-10 21:07:26", + "openPrice": 442.42, + "closePrice": 442.41, + "highPrice": 443.77, + "lowPrice": 441.02, + "volume": 44816.23, + "changeRate": 0.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6978, + "variety": "原油", + "tradeDate": "2025-12-10 21:01:12", + "openPrice": 77.52, + "closePrice": 77.63, + "highPrice": 78.94, + "lowPrice": 76.7, + "volume": 32895.91, + "changeRate": -0.63, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6763, + "variety": "白银", + "tradeDate": "2025-12-10 21:01:10", + "openPrice": 5656.7, + "closePrice": 5656.51, + "highPrice": 5658.16, + "lowPrice": 5655.88, + "volume": 35586.73, + "changeRate": -2.7, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6548, + "variety": "黄金", + "tradeDate": "2025-12-10 21:01:08", + "openPrice": 454.78, + "closePrice": 454.82, + "highPrice": 456.12, + "lowPrice": 453.7, + "volume": 11729.92, + "changeRate": -1.82, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6333, + "variety": "原油", + "tradeDate": "2025-12-10 21:00:34", + "openPrice": 75.76, + "closePrice": 75.4, + "highPrice": 77.58, + "lowPrice": 73.5, + "volume": 36616.86, + "changeRate": -1.45, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6118, + "variety": "白银", + "tradeDate": "2025-12-10 21:00:32", + "openPrice": 5852.16, + "closePrice": 5852.66, + "highPrice": 5853.64, + "lowPrice": 5850.84, + "volume": 44755.29, + "changeRate": -2.42, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5903, + "variety": "黄金", + "tradeDate": "2025-12-10 21:00:29", + "openPrice": 446.57, + "closePrice": 447.51, + "highPrice": 447.95, + "lowPrice": 445.34, + "volume": 89406.2, + "changeRate": 1.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5688, + "variety": "原油", + "tradeDate": "2025-12-10 20:58:41", + "openPrice": 77.93, + "closePrice": 78.42, + "highPrice": 80.14, + "lowPrice": 77.51, + "volume": 47833.96, + "changeRate": 0.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5473, + "variety": "白银", + "tradeDate": "2025-12-10 20:58:39", + "openPrice": 5696.99, + "closePrice": 5696.4, + "highPrice": 5697.06, + "lowPrice": 5696.09, + "volume": 37606.46, + "changeRate": 2.5, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5258, + "variety": "黄金", + "tradeDate": "2025-12-10 20:58:36", + "openPrice": 449.19, + "closePrice": 448.84, + "highPrice": 449.44, + "lowPrice": 448.28, + "volume": 40303.35, + "changeRate": -2.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5043, + "variety": "原油", + "tradeDate": "2025-12-10 20:45:17", + "openPrice": 75.91, + "closePrice": 76.35, + "highPrice": 76.37, + "lowPrice": 74.3, + "volume": 51670.04, + "changeRate": 1.15, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4828, + "variety": "白银", + "tradeDate": "2025-12-10 20:45:15", + "openPrice": 5796.85, + "closePrice": 5797.08, + "highPrice": 5798.85, + "lowPrice": 5795.51, + "volume": 16691.1, + "changeRate": -1.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4613, + "variety": "黄金", + "tradeDate": "2025-12-10 20:45:13", + "openPrice": 444.15, + "closePrice": 443.88, + "highPrice": 444.79, + "lowPrice": 442.69, + "volume": 67176.73, + "changeRate": 0.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4398, + "variety": "原油", + "tradeDate": "2025-12-10 20:44:43", + "openPrice": 73.3, + "closePrice": 74.09, + "highPrice": 75.17, + "lowPrice": 72.72, + "volume": 73950.02, + "changeRate": -0.57, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4183, + "variety": "白银", + "tradeDate": "2025-12-10 20:44:41", + "openPrice": 5854.4, + "closePrice": 5854.32, + "highPrice": 5855.79, + "lowPrice": 5852.55, + "volume": 63453.91, + "changeRate": 2.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3968, + "variety": "黄金", + "tradeDate": "2025-12-10 20:44:38", + "openPrice": 445.6, + "closePrice": 444.88, + "highPrice": 446.86, + "lowPrice": 443.26, + "volume": 79413.6, + "changeRate": 1.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3753, + "variety": "原油", + "tradeDate": "2025-12-10 20:18:32", + "openPrice": 77.05, + "closePrice": 77.53, + "highPrice": 77.57, + "lowPrice": 76.07, + "volume": 15814.06, + "changeRate": 0.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3538, + "variety": "白银", + "tradeDate": "2025-12-10 20:18:30", + "openPrice": 5929.61, + "closePrice": 5928.64, + "highPrice": 5930.62, + "lowPrice": 5927.03, + "volume": 19898.42, + "changeRate": -2.83, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3323, + "variety": "黄金", + "tradeDate": "2025-12-10 20:18:27", + "openPrice": 448.78, + "closePrice": 448.32, + "highPrice": 450.57, + "lowPrice": 446.67, + "volume": 46517.03, + "changeRate": 1.38, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3108, + "variety": "原油", + "tradeDate": "2025-12-10 20:09:57", + "openPrice": 79.26, + "closePrice": 78.51, + "highPrice": 80.76, + "lowPrice": 77.47, + "volume": 22969.65, + "changeRate": 0.08, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2893, + "variety": "白银", + "tradeDate": "2025-12-10 20:09:55", + "openPrice": 5709.73, + "closePrice": 5709.9, + "highPrice": 5711.48, + "lowPrice": 5708.7, + "volume": 70498.32, + "changeRate": 2.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2678, + "variety": "黄金", + "tradeDate": "2025-12-10 20:09:53", + "openPrice": 441.15, + "closePrice": 441.81, + "highPrice": 442.34, + "lowPrice": 441.08, + "volume": 49596.08, + "changeRate": 0.25, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2463, + "variety": "原油", + "tradeDate": "2025-12-10 20:02:20", + "openPrice": 74.19, + "closePrice": 74.91, + "highPrice": 75.5, + "lowPrice": 73.3, + "volume": 57628.66, + "changeRate": -2.61, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2248, + "variety": "白银", + "tradeDate": "2025-12-10 20:02:18", + "openPrice": 5919.33, + "closePrice": 5919.28, + "highPrice": 5919.33, + "lowPrice": 5919.23, + "volume": 28435.93, + "changeRate": -0.53, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2033, + "variety": "黄金", + "tradeDate": "2025-12-10 20:02:15", + "openPrice": 455.54, + "closePrice": 454.54, + "highPrice": 455.97, + "lowPrice": 453.71, + "volume": 53259.4, + "changeRate": -1.33, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1363, + "variety": "原油", + "tradeDate": "2025-12-10 11:23:02", + "openPrice": 77.71, + "closePrice": 77.16, + "highPrice": 78.47, + "lowPrice": 75.4, + "volume": 42901.51, + "changeRate": -2.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 934, + "variety": "白银", + "tradeDate": "2025-12-10 11:23:00", + "openPrice": 5776.51, + "closePrice": 5776.24, + "highPrice": 5777.85, + "lowPrice": 5775.88, + "volume": 81805.92, + "changeRate": 0.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 505, + "variety": "黄金", + "tradeDate": "2025-12-10 11:22:58", + "openPrice": 460.65, + "closePrice": 461.14, + "highPrice": 461.71, + "lowPrice": 460.25, + "volume": 25097.79, + "changeRate": -1.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28182, + "variety": "原油", + "tradeDate": "2025-12-10 00:36:22", + "openPrice": 83.98, + "closePrice": 83.51, + "highPrice": 84.61, + "lowPrice": 83.08, + "volume": 30477.9, + "changeRate": 0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27540, + "variety": "白银", + "tradeDate": "2025-12-10 00:36:19", + "openPrice": 5908.12, + "closePrice": 5908.41, + "highPrice": 5909.52, + "lowPrice": 5907.52, + "volume": 29283.99, + "changeRate": 2.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26898, + "variety": "黄金", + "tradeDate": "2025-12-10 00:36:17", + "openPrice": 448.89, + "closePrice": 448.26, + "highPrice": 449.32, + "lowPrice": 448.2, + "volume": 56367.84, + "changeRate": 2.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26256, + "variety": "原油", + "tradeDate": "2025-12-10 00:30:03", + "openPrice": 83.61, + "closePrice": 83.93, + "highPrice": 85.49, + "lowPrice": 82.8, + "volume": 31961.99, + "changeRate": 2.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25614, + "variety": "白银", + "tradeDate": "2025-12-10 00:30:01", + "openPrice": 5917.1, + "closePrice": 5916.3, + "highPrice": 5918.49, + "lowPrice": 5916.11, + "volume": 29797.97, + "changeRate": -0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24972, + "variety": "黄金", + "tradeDate": "2025-12-10 00:29:59", + "openPrice": 459.92, + "closePrice": 458.96, + "highPrice": 460.25, + "lowPrice": 457.08, + "volume": 45143.95, + "changeRate": -1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24330, + "variety": "原油", + "tradeDate": "2025-12-10 00:29:44", + "openPrice": 80.8, + "closePrice": 80.96, + "highPrice": 82.48, + "lowPrice": 80.08, + "volume": 64574.41, + "changeRate": 1.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23688, + "variety": "白银", + "tradeDate": "2025-12-10 00:29:42", + "openPrice": 5904.08, + "closePrice": 5903.55, + "highPrice": 5905.95, + "lowPrice": 5903.36, + "volume": 36837.92, + "changeRate": 1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23046, + "variety": "黄金", + "tradeDate": "2025-12-10 00:29:40", + "openPrice": 462.33, + "closePrice": 463.15, + "highPrice": 465.14, + "lowPrice": 461.21, + "volume": 61247.24, + "changeRate": -2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22404, + "variety": "原油", + "tradeDate": "2025-12-10 00:28:14", + "openPrice": 83.38, + "closePrice": 82.72, + "highPrice": 85.27, + "lowPrice": 80.83, + "volume": 81964.43, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20478, + "variety": "原油", + "tradeDate": "2025-12-10 00:28:13", + "openPrice": 81.37, + "closePrice": 81.08, + "highPrice": 82.05, + "lowPrice": 80.41, + "volume": 37101.23, + "changeRate": -2.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21762, + "variety": "白银", + "tradeDate": "2025-12-10 00:28:12", + "openPrice": 5945.71, + "closePrice": 5946.59, + "highPrice": 5947.67, + "lowPrice": 5945.02, + "volume": 42327.33, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19836, + "variety": "白银", + "tradeDate": "2025-12-10 00:28:10", + "openPrice": 5835.66, + "closePrice": 5836.15, + "highPrice": 5837.4, + "lowPrice": 5834.94, + "volume": 68585.54, + "changeRate": 2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21120, + "variety": "黄金", + "tradeDate": "2025-12-10 00:28:10", + "openPrice": 453.41, + "closePrice": 453.25, + "highPrice": 454.73, + "lowPrice": 452.96, + "volume": 89315.6, + "changeRate": -0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19194, + "variety": "黄金", + "tradeDate": "2025-12-10 00:28:08", + "openPrice": 459.27, + "closePrice": 459.87, + "highPrice": 461.68, + "lowPrice": 457.39, + "volume": 53960.77, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18552, + "variety": "原油", + "tradeDate": "2025-12-10 00:27:55", + "openPrice": 82.18, + "closePrice": 81.86, + "highPrice": 82.93, + "lowPrice": 80.64, + "volume": 79787.49, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16626, + "variety": "原油", + "tradeDate": "2025-12-10 00:27:53", + "openPrice": 82.73, + "closePrice": 83.28, + "highPrice": 84.09, + "lowPrice": 81.43, + "volume": 34782.05, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17910, + "variety": "白银", + "tradeDate": "2025-12-10 00:27:53", + "openPrice": 5694.04, + "closePrice": 5693.57, + "highPrice": 5694.5, + "lowPrice": 5692.27, + "volume": 31638.71, + "changeRate": -2.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15984, + "variety": "白银", + "tradeDate": "2025-12-10 00:27:51", + "openPrice": 5781.08, + "closePrice": 5780.65, + "highPrice": 5781.92, + "lowPrice": 5780.34, + "volume": 53260.75, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17268, + "variety": "黄金", + "tradeDate": "2025-12-10 00:27:51", + "openPrice": 461.83, + "closePrice": 461.79, + "highPrice": 462, + "lowPrice": 459.96, + "volume": 97521.95, + "changeRate": 2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15342, + "variety": "黄金", + "tradeDate": "2025-12-10 00:27:49", + "openPrice": 447.25, + "closePrice": 447.87, + "highPrice": 448.8, + "lowPrice": 446.29, + "volume": 13741.31, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14699, + "variety": "原油", + "tradeDate": "2025-12-09 23:01:40", + "openPrice": 80.86, + "closePrice": 80.73, + "highPrice": 82.31, + "lowPrice": 80.56, + "volume": 20039.34, + "changeRate": 2.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14056, + "variety": "白银", + "tradeDate": "2025-12-09 23:01:38", + "openPrice": 5892.14, + "closePrice": 5892.92, + "highPrice": 5893.99, + "lowPrice": 5891.87, + "volume": 12422.35, + "changeRate": -1.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13413, + "variety": "黄金", + "tradeDate": "2025-12-09 23:01:36", + "openPrice": 452.23, + "closePrice": 451.28, + "highPrice": 453.93, + "lowPrice": 450.91, + "volume": 77038.4, + "changeRate": -1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12770, + "variety": "原油", + "tradeDate": "2025-12-09 22:54:39", + "openPrice": 82.73, + "closePrice": 82.22, + "highPrice": 82.75, + "lowPrice": 81.81, + "volume": 102256.26, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12127, + "variety": "白银", + "tradeDate": "2025-12-09 22:54:36", + "openPrice": 5812.15, + "closePrice": 5812.86, + "highPrice": 5813.76, + "lowPrice": 5810.68, + "volume": 25312.66, + "changeRate": 0.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11484, + "variety": "黄金", + "tradeDate": "2025-12-09 22:54:34", + "openPrice": 457.99, + "closePrice": 458.67, + "highPrice": 460.22, + "lowPrice": 457.52, + "volume": 65917.94, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10841, + "variety": "原油", + "tradeDate": "2025-12-09 22:54:05", + "openPrice": 80.84, + "closePrice": 81.35, + "highPrice": 82.49, + "lowPrice": 79.15, + "volume": 98339.17, + "changeRate": 2.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10198, + "variety": "白银", + "tradeDate": "2025-12-09 22:54:03", + "openPrice": 5871.53, + "closePrice": 5872.49, + "highPrice": 5874.06, + "lowPrice": 5870.26, + "volume": 55185.44, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9555, + "variety": "黄金", + "tradeDate": "2025-12-09 22:54:00", + "openPrice": 457.15, + "closePrice": 457.51, + "highPrice": 459.09, + "lowPrice": 455.61, + "volume": 12088.24, + "changeRate": -1.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8912, + "variety": "原油", + "tradeDate": "2025-12-09 22:44:28", + "openPrice": 77, + "closePrice": 76.47, + "highPrice": 78.69, + "lowPrice": 74.57, + "volume": 52152.14, + "changeRate": 2.87, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8697, + "variety": "白银", + "tradeDate": "2025-12-09 22:44:25", + "openPrice": 5885.88, + "closePrice": 5885.79, + "highPrice": 5887.4, + "lowPrice": 5885.24, + "volume": 105603.41, + "changeRate": -2.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8482, + "variety": "黄金", + "tradeDate": "2025-12-09 22:44:23", + "openPrice": 449.56, + "closePrice": 448.69, + "highPrice": 449.62, + "lowPrice": 448.11, + "volume": 62389, + "changeRate": -1.03, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8267, + "variety": "原油", + "tradeDate": "2025-12-09 21:55:34", + "openPrice": 76.32, + "closePrice": 75.87, + "highPrice": 77.23, + "lowPrice": 74.47, + "volume": 83904.52, + "changeRate": 2.74, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8052, + "variety": "白银", + "tradeDate": "2025-12-09 21:55:32", + "openPrice": 5669.02, + "closePrice": 5668.11, + "highPrice": 5670.16, + "lowPrice": 5666.3, + "volume": 51215.83, + "changeRate": -2.95, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7837, + "variety": "黄金", + "tradeDate": "2025-12-09 21:55:29", + "openPrice": 446.59, + "closePrice": 445.62, + "highPrice": 447.42, + "lowPrice": 444.87, + "volume": 52149.29, + "changeRate": -0.32, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7622, + "variety": "原油", + "tradeDate": "2025-12-09 21:07:31", + "openPrice": 76.22, + "closePrice": 75.79, + "highPrice": 76.6, + "lowPrice": 74.43, + "volume": 78455.22, + "changeRate": 2.02, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7407, + "variety": "白银", + "tradeDate": "2025-12-09 21:07:28", + "openPrice": 5722, + "closePrice": 5721.51, + "highPrice": 5722.56, + "lowPrice": 5721.18, + "volume": 76882.74, + "changeRate": 0.87, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7192, + "variety": "黄金", + "tradeDate": "2025-12-09 21:07:26", + "openPrice": 443.25, + "closePrice": 443.52, + "highPrice": 444.49, + "lowPrice": 441.35, + "volume": 18330.11, + "changeRate": 0.14, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6977, + "variety": "原油", + "tradeDate": "2025-12-09 21:01:12", + "openPrice": 74.44, + "closePrice": 74.99, + "highPrice": 76.45, + "lowPrice": 73.33, + "volume": 21959.37, + "changeRate": 1.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6762, + "variety": "白银", + "tradeDate": "2025-12-09 21:01:10", + "openPrice": 5911.09, + "closePrice": 5912.03, + "highPrice": 5912.33, + "lowPrice": 5910.99, + "volume": 98165.18, + "changeRate": -0.65, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6547, + "variety": "黄金", + "tradeDate": "2025-12-09 21:01:08", + "openPrice": 455.08, + "closePrice": 455.85, + "highPrice": 457.01, + "lowPrice": 454.93, + "volume": 31197.9, + "changeRate": -1.99, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6332, + "variety": "原油", + "tradeDate": "2025-12-09 21:00:34", + "openPrice": 73.72, + "closePrice": 73.95, + "highPrice": 74.28, + "lowPrice": 72.8, + "volume": 75255.74, + "changeRate": 2.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6117, + "variety": "白银", + "tradeDate": "2025-12-09 21:00:32", + "openPrice": 5831.9, + "closePrice": 5832.35, + "highPrice": 5832.36, + "lowPrice": 5831.65, + "volume": 95192.54, + "changeRate": 0.75, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5902, + "variety": "黄金", + "tradeDate": "2025-12-09 21:00:29", + "openPrice": 448.2, + "closePrice": 448.76, + "highPrice": 448.98, + "lowPrice": 447.46, + "volume": 58225.52, + "changeRate": 2.51, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5687, + "variety": "原油", + "tradeDate": "2025-12-09 20:58:41", + "openPrice": 76.13, + "closePrice": 76.79, + "highPrice": 78, + "lowPrice": 74.69, + "volume": 48279.33, + "changeRate": 0.79, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5472, + "variety": "白银", + "tradeDate": "2025-12-09 20:58:39", + "openPrice": 5866.04, + "closePrice": 5866.89, + "highPrice": 5867.45, + "lowPrice": 5864.39, + "volume": 13097.63, + "changeRate": 0.92, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5257, + "variety": "黄金", + "tradeDate": "2025-12-09 20:58:36", + "openPrice": 443.72, + "closePrice": 443.09, + "highPrice": 444.75, + "lowPrice": 441.73, + "volume": 72332.55, + "changeRate": 0.97, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5042, + "variety": "原油", + "tradeDate": "2025-12-09 20:45:17", + "openPrice": 77.07, + "closePrice": 78.01, + "highPrice": 78.48, + "lowPrice": 75.78, + "volume": 29474.79, + "changeRate": -2.96, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4827, + "variety": "白银", + "tradeDate": "2025-12-09 20:45:15", + "openPrice": 5654.26, + "closePrice": 5653.71, + "highPrice": 5655.56, + "lowPrice": 5651.87, + "volume": 15488.5, + "changeRate": -2.08, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4612, + "variety": "黄金", + "tradeDate": "2025-12-09 20:45:13", + "openPrice": 444.64, + "closePrice": 445.05, + "highPrice": 447.01, + "lowPrice": 443.82, + "volume": 104788.19, + "changeRate": -1.85, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4397, + "variety": "原油", + "tradeDate": "2025-12-09 20:44:43", + "openPrice": 79.06, + "closePrice": 78.77, + "highPrice": 80.66, + "lowPrice": 76.85, + "volume": 19865.06, + "changeRate": -0.69, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4182, + "variety": "白银", + "tradeDate": "2025-12-09 20:44:41", + "openPrice": 5924.61, + "closePrice": 5925.33, + "highPrice": 5926.8, + "lowPrice": 5922.66, + "volume": 41226.31, + "changeRate": -2.32, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3967, + "variety": "黄金", + "tradeDate": "2025-12-09 20:44:38", + "openPrice": 455.06, + "closePrice": 454.84, + "highPrice": 456.03, + "lowPrice": 454.09, + "volume": 60681.13, + "changeRate": 1.31, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3752, + "variety": "原油", + "tradeDate": "2025-12-09 20:18:32", + "openPrice": 76.71, + "closePrice": 77.48, + "highPrice": 78.91, + "lowPrice": 76.37, + "volume": 83141.12, + "changeRate": -0.66, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3537, + "variety": "白银", + "tradeDate": "2025-12-09 20:18:30", + "openPrice": 5745.91, + "closePrice": 5746.06, + "highPrice": 5746.22, + "lowPrice": 5745.05, + "volume": 103644.17, + "changeRate": -1.51, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3322, + "variety": "黄金", + "tradeDate": "2025-12-09 20:18:27", + "openPrice": 446.44, + "closePrice": 446.9, + "highPrice": 448.55, + "lowPrice": 446.38, + "volume": 101275.59, + "changeRate": -0.09, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3107, + "variety": "原油", + "tradeDate": "2025-12-09 20:09:57", + "openPrice": 73.71, + "closePrice": 74.53, + "highPrice": 74.73, + "lowPrice": 72.73, + "volume": 48163.67, + "changeRate": -2.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2892, + "variety": "白银", + "tradeDate": "2025-12-09 20:09:55", + "openPrice": 5939.83, + "closePrice": 5940.81, + "highPrice": 5942.76, + "lowPrice": 5939.37, + "volume": 101297.81, + "changeRate": 2.1, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2677, + "variety": "黄金", + "tradeDate": "2025-12-09 20:09:53", + "openPrice": 449.65, + "closePrice": 450.6, + "highPrice": 451.29, + "lowPrice": 448.47, + "volume": 16042.36, + "changeRate": 1.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2462, + "variety": "原油", + "tradeDate": "2025-12-09 20:02:20", + "openPrice": 78.95, + "closePrice": 77.99, + "highPrice": 80.28, + "lowPrice": 77.17, + "volume": 22885.74, + "changeRate": 0.94, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2247, + "variety": "白银", + "tradeDate": "2025-12-09 20:02:18", + "openPrice": 5784.27, + "closePrice": 5784.76, + "highPrice": 5784.89, + "lowPrice": 5782.27, + "volume": 72983.47, + "changeRate": -2.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2032, + "variety": "黄金", + "tradeDate": "2025-12-09 20:02:15", + "openPrice": 442.22, + "closePrice": 442.17, + "highPrice": 442.98, + "lowPrice": 440.67, + "volume": 11445.32, + "changeRate": 1.29, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1362, + "variety": "原油", + "tradeDate": "2025-12-09 11:23:02", + "openPrice": 79.76, + "closePrice": 79.1, + "highPrice": 81.16, + "lowPrice": 78.92, + "volume": 14063.23, + "changeRate": -2.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 933, + "variety": "白银", + "tradeDate": "2025-12-09 11:23:00", + "openPrice": 5912.17, + "closePrice": 5912.2, + "highPrice": 5914.12, + "lowPrice": 5910.75, + "volume": 63207.78, + "changeRate": 0.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 504, + "variety": "黄金", + "tradeDate": "2025-12-09 11:22:58", + "openPrice": 448.27, + "closePrice": 447.76, + "highPrice": 448.84, + "lowPrice": 446.34, + "volume": 60655.23, + "changeRate": 0.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28181, + "variety": "原油", + "tradeDate": "2025-12-09 00:36:22", + "openPrice": 81.36, + "closePrice": 80.38, + "highPrice": 82.23, + "lowPrice": 78.48, + "volume": 95848.17, + "changeRate": 0.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27539, + "variety": "白银", + "tradeDate": "2025-12-09 00:36:19", + "openPrice": 5810.51, + "closePrice": 5810.95, + "highPrice": 5811.65, + "lowPrice": 5809.08, + "volume": 103393.66, + "changeRate": -0.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26897, + "variety": "黄金", + "tradeDate": "2025-12-09 00:36:17", + "openPrice": 458.6, + "closePrice": 459.24, + "highPrice": 461.15, + "lowPrice": 457.85, + "volume": 12728.38, + "changeRate": -1.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26255, + "variety": "原油", + "tradeDate": "2025-12-09 00:30:03", + "openPrice": 82.56, + "closePrice": 82.12, + "highPrice": 82.72, + "lowPrice": 81.48, + "volume": 15636.12, + "changeRate": -0.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25613, + "variety": "白银", + "tradeDate": "2025-12-09 00:30:01", + "openPrice": 5923.19, + "closePrice": 5922.59, + "highPrice": 5924.29, + "lowPrice": 5921.28, + "volume": 26773.82, + "changeRate": 1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24971, + "variety": "黄金", + "tradeDate": "2025-12-09 00:29:59", + "openPrice": 463.79, + "closePrice": 463.79, + "highPrice": 465.79, + "lowPrice": 463.11, + "volume": 24237.55, + "changeRate": 0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24329, + "variety": "原油", + "tradeDate": "2025-12-09 00:29:44", + "openPrice": 80.78, + "closePrice": 80.75, + "highPrice": 80.89, + "lowPrice": 79.66, + "volume": 96543.79, + "changeRate": -0.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23687, + "variety": "白银", + "tradeDate": "2025-12-09 00:29:42", + "openPrice": 5900.03, + "closePrice": 5899.27, + "highPrice": 5901.1, + "lowPrice": 5898.63, + "volume": 26472.16, + "changeRate": 2.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23045, + "variety": "黄金", + "tradeDate": "2025-12-09 00:29:40", + "openPrice": 463.4, + "closePrice": 463.49, + "highPrice": 463.87, + "lowPrice": 462.56, + "volume": 35864.86, + "changeRate": 1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22403, + "variety": "原油", + "tradeDate": "2025-12-09 00:28:14", + "openPrice": 83.06, + "closePrice": 83.58, + "highPrice": 83.91, + "lowPrice": 81.37, + "volume": 74074.19, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20477, + "variety": "原油", + "tradeDate": "2025-12-09 00:28:13", + "openPrice": 82.86, + "closePrice": 82.61, + "highPrice": 84.69, + "lowPrice": 81.06, + "volume": 17093.83, + "changeRate": -0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21761, + "variety": "白银", + "tradeDate": "2025-12-09 00:28:12", + "openPrice": 5922.34, + "closePrice": 5922.78, + "highPrice": 5923.98, + "lowPrice": 5920.62, + "volume": 41623.22, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19835, + "variety": "白银", + "tradeDate": "2025-12-09 00:28:10", + "openPrice": 5668.14, + "closePrice": 5668.1, + "highPrice": 5669.94, + "lowPrice": 5666.21, + "volume": 18852.48, + "changeRate": -0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21119, + "variety": "黄金", + "tradeDate": "2025-12-09 00:28:10", + "openPrice": 456.83, + "closePrice": 456.64, + "highPrice": 458.35, + "lowPrice": 455.55, + "volume": 39538.42, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19193, + "variety": "黄金", + "tradeDate": "2025-12-09 00:28:08", + "openPrice": 453.66, + "closePrice": 454.24, + "highPrice": 455.17, + "lowPrice": 453.41, + "volume": 58421.71, + "changeRate": 2.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18551, + "variety": "原油", + "tradeDate": "2025-12-09 00:27:55", + "openPrice": 83.93, + "closePrice": 83.38, + "highPrice": 84.08, + "lowPrice": 83.31, + "volume": 17532.85, + "changeRate": 0.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16625, + "variety": "原油", + "tradeDate": "2025-12-09 00:27:53", + "openPrice": 83.69, + "closePrice": 82.93, + "highPrice": 84.1, + "lowPrice": 81.86, + "volume": 81765.61, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17909, + "variety": "白银", + "tradeDate": "2025-12-09 00:27:53", + "openPrice": 5867.27, + "closePrice": 5866.4, + "highPrice": 5869.23, + "lowPrice": 5865.9, + "volume": 91552.46, + "changeRate": -2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15983, + "variety": "白银", + "tradeDate": "2025-12-09 00:27:51", + "openPrice": 5763.73, + "closePrice": 5763.97, + "highPrice": 5765.2, + "lowPrice": 5763.37, + "volume": 108149, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17267, + "variety": "黄金", + "tradeDate": "2025-12-09 00:27:51", + "openPrice": 460.81, + "closePrice": 461.44, + "highPrice": 462.63, + "lowPrice": 458.88, + "volume": 37245.26, + "changeRate": -1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15341, + "variety": "黄金", + "tradeDate": "2025-12-09 00:27:49", + "openPrice": 464.27, + "closePrice": 464.12, + "highPrice": 466.24, + "lowPrice": 463.9, + "volume": 109975.53, + "changeRate": 0.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14698, + "variety": "原油", + "tradeDate": "2025-12-08 23:01:40", + "openPrice": 80.02, + "closePrice": 80.69, + "highPrice": 82.06, + "lowPrice": 78.3, + "volume": 29326.84, + "changeRate": 1.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14055, + "variety": "白银", + "tradeDate": "2025-12-08 23:01:38", + "openPrice": 5937.33, + "closePrice": 5937.56, + "highPrice": 5937.57, + "lowPrice": 5935.97, + "volume": 39968.71, + "changeRate": -0.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13412, + "variety": "黄金", + "tradeDate": "2025-12-08 23:01:36", + "openPrice": 464.39, + "closePrice": 465.14, + "highPrice": 466.08, + "lowPrice": 464.31, + "volume": 106687.45, + "changeRate": 2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12769, + "variety": "原油", + "tradeDate": "2025-12-08 22:54:39", + "openPrice": 83.11, + "closePrice": 83.16, + "highPrice": 84.17, + "lowPrice": 81.51, + "volume": 19011.53, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12126, + "variety": "白银", + "tradeDate": "2025-12-08 22:54:36", + "openPrice": 5692.93, + "closePrice": 5692.71, + "highPrice": 5694.39, + "lowPrice": 5691.55, + "volume": 54193.63, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11483, + "variety": "黄金", + "tradeDate": "2025-12-08 22:54:34", + "openPrice": 464.71, + "closePrice": 465.39, + "highPrice": 467.09, + "lowPrice": 464.08, + "volume": 96354.16, + "changeRate": 1.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10840, + "variety": "原油", + "tradeDate": "2025-12-08 22:54:05", + "openPrice": 82.83, + "closePrice": 83.17, + "highPrice": 83.51, + "lowPrice": 82.45, + "volume": 52693.37, + "changeRate": -2.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10197, + "variety": "白银", + "tradeDate": "2025-12-08 22:54:03", + "openPrice": 5852.51, + "closePrice": 5852.19, + "highPrice": 5854.2, + "lowPrice": 5852.05, + "volume": 88515.92, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9554, + "variety": "黄金", + "tradeDate": "2025-12-08 22:54:00", + "openPrice": 460.77, + "closePrice": 460.51, + "highPrice": 460.81, + "lowPrice": 459.88, + "volume": 91302, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8911, + "variety": "原油", + "tradeDate": "2025-12-08 22:44:28", + "openPrice": 74.18, + "closePrice": 73.97, + "highPrice": 74.83, + "lowPrice": 73.55, + "volume": 93883.74, + "changeRate": 1.94, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8696, + "variety": "白银", + "tradeDate": "2025-12-08 22:44:25", + "openPrice": 5659.87, + "closePrice": 5659.66, + "highPrice": 5660.11, + "lowPrice": 5657.82, + "volume": 89433.41, + "changeRate": 2.52, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8481, + "variety": "黄金", + "tradeDate": "2025-12-08 22:44:23", + "openPrice": 456.98, + "closePrice": 457.79, + "highPrice": 458.06, + "lowPrice": 456.86, + "volume": 35107.36, + "changeRate": 2.62, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8266, + "variety": "原油", + "tradeDate": "2025-12-08 21:55:34", + "openPrice": 75.03, + "closePrice": 75.07, + "highPrice": 75.11, + "lowPrice": 74.82, + "volume": 108409.69, + "changeRate": 2.48, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8051, + "variety": "白银", + "tradeDate": "2025-12-08 21:55:32", + "openPrice": 5880.91, + "closePrice": 5880.05, + "highPrice": 5881.15, + "lowPrice": 5879.9, + "volume": 42715.2, + "changeRate": -2.04, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7836, + "variety": "黄金", + "tradeDate": "2025-12-08 21:55:29", + "openPrice": 451.7, + "closePrice": 452.05, + "highPrice": 453.32, + "lowPrice": 451.56, + "volume": 97642.59, + "changeRate": 1.71, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7621, + "variety": "原油", + "tradeDate": "2025-12-08 21:07:31", + "openPrice": 75.03, + "closePrice": 75.78, + "highPrice": 77.54, + "lowPrice": 73.84, + "volume": 36348.84, + "changeRate": 1.11, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7406, + "variety": "白银", + "tradeDate": "2025-12-08 21:07:28", + "openPrice": 5653.81, + "closePrice": 5654.45, + "highPrice": 5654.51, + "lowPrice": 5652.15, + "volume": 58180.16, + "changeRate": -0.62, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7191, + "variety": "黄金", + "tradeDate": "2025-12-08 21:07:26", + "openPrice": 447.21, + "closePrice": 447.09, + "highPrice": 447.5, + "lowPrice": 445.2, + "volume": 86546.17, + "changeRate": -2.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6976, + "variety": "原油", + "tradeDate": "2025-12-08 21:01:12", + "openPrice": 74.69, + "closePrice": 75.01, + "highPrice": 75.63, + "lowPrice": 72.88, + "volume": 100075.98, + "changeRate": 2.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6761, + "variety": "白银", + "tradeDate": "2025-12-08 21:01:10", + "openPrice": 5692.59, + "closePrice": 5692.59, + "highPrice": 5692.64, + "lowPrice": 5691.72, + "volume": 56168.08, + "changeRate": 1.87, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6546, + "variety": "黄金", + "tradeDate": "2025-12-08 21:01:08", + "openPrice": 450.68, + "closePrice": 449.96, + "highPrice": 451.86, + "lowPrice": 449.42, + "volume": 102093.02, + "changeRate": -0.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6331, + "variety": "原油", + "tradeDate": "2025-12-08 21:00:34", + "openPrice": 74.32, + "closePrice": 74.37, + "highPrice": 76.26, + "lowPrice": 74.11, + "volume": 72167.9, + "changeRate": 1.13, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6116, + "variety": "白银", + "tradeDate": "2025-12-08 21:00:32", + "openPrice": 5815.37, + "closePrice": 5816.08, + "highPrice": 5816.23, + "lowPrice": 5813.85, + "volume": 30083.99, + "changeRate": -1.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5901, + "variety": "黄金", + "tradeDate": "2025-12-08 21:00:29", + "openPrice": 450.17, + "closePrice": 451.15, + "highPrice": 452.69, + "lowPrice": 450.09, + "volume": 81875.21, + "changeRate": -2.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5686, + "variety": "原油", + "tradeDate": "2025-12-08 20:58:41", + "openPrice": 76.22, + "closePrice": 76.31, + "highPrice": 77.78, + "lowPrice": 76.16, + "volume": 53660.54, + "changeRate": -1.53, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5471, + "variety": "白银", + "tradeDate": "2025-12-08 20:58:39", + "openPrice": 5925.4, + "closePrice": 5924.58, + "highPrice": 5926.42, + "lowPrice": 5923.51, + "volume": 102769.75, + "changeRate": -1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5256, + "variety": "黄金", + "tradeDate": "2025-12-08 20:58:36", + "openPrice": 460.97, + "closePrice": 461.04, + "highPrice": 462.68, + "lowPrice": 460.31, + "volume": 50563.47, + "changeRate": -1.18, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5041, + "variety": "原油", + "tradeDate": "2025-12-08 20:45:17", + "openPrice": 79.35, + "closePrice": 78.66, + "highPrice": 80.26, + "lowPrice": 77.62, + "volume": 37669.52, + "changeRate": -1.91, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4826, + "variety": "白银", + "tradeDate": "2025-12-08 20:45:15", + "openPrice": 5749.32, + "closePrice": 5749.6, + "highPrice": 5751.3, + "lowPrice": 5748.26, + "volume": 44935.5, + "changeRate": 1.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4611, + "variety": "黄金", + "tradeDate": "2025-12-08 20:45:13", + "openPrice": 460.99, + "closePrice": 460.46, + "highPrice": 462.51, + "lowPrice": 459.83, + "volume": 95204.29, + "changeRate": -2.4, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4396, + "variety": "原油", + "tradeDate": "2025-12-08 20:44:43", + "openPrice": 76.81, + "closePrice": 77.67, + "highPrice": 79.35, + "lowPrice": 75.99, + "volume": 54787.95, + "changeRate": 0.09, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4181, + "variety": "白银", + "tradeDate": "2025-12-08 20:44:41", + "openPrice": 5706.05, + "closePrice": 5706.25, + "highPrice": 5706.34, + "lowPrice": 5705.94, + "volume": 19955.69, + "changeRate": -2.7, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3966, + "variety": "黄金", + "tradeDate": "2025-12-08 20:44:38", + "openPrice": 458.01, + "closePrice": 458.12, + "highPrice": 459.51, + "lowPrice": 456.86, + "volume": 35821.29, + "changeRate": -0.78, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3751, + "variety": "原油", + "tradeDate": "2025-12-08 20:18:32", + "openPrice": 74.16, + "closePrice": 75.09, + "highPrice": 75.19, + "lowPrice": 73.4, + "volume": 17264.91, + "changeRate": 0.3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3536, + "variety": "白银", + "tradeDate": "2025-12-08 20:18:30", + "openPrice": 5748.73, + "closePrice": 5749.53, + "highPrice": 5751.36, + "lowPrice": 5747.59, + "volume": 22936.95, + "changeRate": 0.51, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3321, + "variety": "黄金", + "tradeDate": "2025-12-08 20:18:27", + "openPrice": 445.83, + "closePrice": 445.67, + "highPrice": 447.79, + "lowPrice": 445.58, + "volume": 105592.23, + "changeRate": -1.11, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3106, + "variety": "原油", + "tradeDate": "2025-12-08 20:09:57", + "openPrice": 74.98, + "closePrice": 74.25, + "highPrice": 75.77, + "lowPrice": 73.87, + "volume": 35747.86, + "changeRate": -2.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2891, + "variety": "白银", + "tradeDate": "2025-12-08 20:09:55", + "openPrice": 5810.47, + "closePrice": 5809.78, + "highPrice": 5811.38, + "lowPrice": 5808.74, + "volume": 45901.34, + "changeRate": -0.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2676, + "variety": "黄金", + "tradeDate": "2025-12-08 20:09:53", + "openPrice": 454.84, + "closePrice": 455.27, + "highPrice": 456.9, + "lowPrice": 454.52, + "volume": 79505.7, + "changeRate": -0.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2461, + "variety": "原油", + "tradeDate": "2025-12-08 20:02:20", + "openPrice": 75.45, + "closePrice": 75.14, + "highPrice": 75.97, + "lowPrice": 74.07, + "volume": 105741.86, + "changeRate": -1.08, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2246, + "variety": "白银", + "tradeDate": "2025-12-08 20:02:18", + "openPrice": 5764.08, + "closePrice": 5765.08, + "highPrice": 5765.71, + "lowPrice": 5763.64, + "volume": 95909.18, + "changeRate": -2.49, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2031, + "variety": "黄金", + "tradeDate": "2025-12-08 20:02:15", + "openPrice": 443.67, + "closePrice": 442.75, + "highPrice": 445.51, + "lowPrice": 442.36, + "volume": 66131.68, + "changeRate": -2.29, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1361, + "variety": "原油", + "tradeDate": "2025-12-08 11:23:02", + "openPrice": 80.09, + "closePrice": 79.76, + "highPrice": 80.92, + "lowPrice": 79.19, + "volume": 108062.04, + "changeRate": -2.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 932, + "variety": "白银", + "tradeDate": "2025-12-08 11:23:00", + "openPrice": 5863.94, + "closePrice": 5864.9, + "highPrice": 5865.11, + "lowPrice": 5862.87, + "volume": 13839.03, + "changeRate": 2.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 503, + "variety": "黄金", + "tradeDate": "2025-12-08 11:22:58", + "openPrice": 450.78, + "closePrice": 451.12, + "highPrice": 451.72, + "lowPrice": 449.79, + "volume": 78781.6, + "changeRate": -0.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28180, + "variety": "原油", + "tradeDate": "2025-12-08 00:36:22", + "openPrice": 81.2, + "closePrice": 81.89, + "highPrice": 82.67, + "lowPrice": 79.34, + "volume": 19876.02, + "changeRate": -1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27538, + "variety": "白银", + "tradeDate": "2025-12-08 00:36:19", + "openPrice": 5708.86, + "closePrice": 5709.38, + "highPrice": 5709.4, + "lowPrice": 5708.11, + "volume": 70970.66, + "changeRate": -2.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26896, + "variety": "黄金", + "tradeDate": "2025-12-08 00:36:17", + "openPrice": 451.94, + "closePrice": 451.16, + "highPrice": 452.43, + "lowPrice": 450.65, + "volume": 93779.79, + "changeRate": 1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26254, + "variety": "原油", + "tradeDate": "2025-12-08 00:30:03", + "openPrice": 82, + "closePrice": 81.45, + "highPrice": 83.31, + "lowPrice": 80.63, + "volume": 16148.72, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25612, + "variety": "白银", + "tradeDate": "2025-12-08 00:30:01", + "openPrice": 5807.26, + "closePrice": 5807.64, + "highPrice": 5809.06, + "lowPrice": 5806.47, + "volume": 27657.28, + "changeRate": 2.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24970, + "variety": "黄金", + "tradeDate": "2025-12-08 00:29:59", + "openPrice": 456.29, + "closePrice": 456.09, + "highPrice": 457.11, + "lowPrice": 455.19, + "volume": 17017.76, + "changeRate": -1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24328, + "variety": "原油", + "tradeDate": "2025-12-08 00:29:44", + "openPrice": 80.06, + "closePrice": 80.27, + "highPrice": 81.96, + "lowPrice": 79.11, + "volume": 64775.49, + "changeRate": 0.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23686, + "variety": "白银", + "tradeDate": "2025-12-08 00:29:42", + "openPrice": 5875.49, + "closePrice": 5876.2, + "highPrice": 5878.01, + "lowPrice": 5873.97, + "volume": 84971.16, + "changeRate": -0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23044, + "variety": "黄金", + "tradeDate": "2025-12-08 00:29:40", + "openPrice": 452.46, + "closePrice": 452.72, + "highPrice": 453.22, + "lowPrice": 450.49, + "volume": 43260.98, + "changeRate": -1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22402, + "variety": "原油", + "tradeDate": "2025-12-08 00:28:14", + "openPrice": 79.79, + "closePrice": 80.1, + "highPrice": 80.12, + "lowPrice": 79.48, + "volume": 56076.1, + "changeRate": -2.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20476, + "variety": "原油", + "tradeDate": "2025-12-08 00:28:13", + "openPrice": 83.48, + "closePrice": 83.85, + "highPrice": 84.56, + "lowPrice": 82.78, + "volume": 65654.37, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21760, + "variety": "白银", + "tradeDate": "2025-12-08 00:28:12", + "openPrice": 5696.29, + "closePrice": 5695.61, + "highPrice": 5698.05, + "lowPrice": 5693.68, + "volume": 29217.7, + "changeRate": 0.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19834, + "variety": "白银", + "tradeDate": "2025-12-08 00:28:10", + "openPrice": 5820.87, + "closePrice": 5819.99, + "highPrice": 5821.51, + "lowPrice": 5819.21, + "volume": 73074.13, + "changeRate": 0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21118, + "variety": "黄金", + "tradeDate": "2025-12-08 00:28:10", + "openPrice": 457.69, + "closePrice": 457.93, + "highPrice": 459.35, + "lowPrice": 455.7, + "volume": 40233.09, + "changeRate": 0.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19192, + "variety": "黄金", + "tradeDate": "2025-12-08 00:28:08", + "openPrice": 454.29, + "closePrice": 455.24, + "highPrice": 455.5, + "lowPrice": 453.06, + "volume": 84288.16, + "changeRate": -2.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18550, + "variety": "原油", + "tradeDate": "2025-12-08 00:27:55", + "openPrice": 79.89, + "closePrice": 80.75, + "highPrice": 82.02, + "lowPrice": 77.89, + "volume": 87933, + "changeRate": 0, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16624, + "variety": "原油", + "tradeDate": "2025-12-08 00:27:53", + "openPrice": 83.43, + "closePrice": 82.65, + "highPrice": 84.94, + "lowPrice": 82.59, + "volume": 84552.29, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17908, + "variety": "白银", + "tradeDate": "2025-12-08 00:27:53", + "openPrice": 5693.66, + "closePrice": 5693.2, + "highPrice": 5695.56, + "lowPrice": 5692.67, + "volume": 14496.47, + "changeRate": 1.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15982, + "variety": "白银", + "tradeDate": "2025-12-08 00:27:51", + "openPrice": 5917.91, + "closePrice": 5917.24, + "highPrice": 5919.02, + "lowPrice": 5916.15, + "volume": 70549.7, + "changeRate": -2.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17266, + "variety": "黄金", + "tradeDate": "2025-12-08 00:27:51", + "openPrice": 449.06, + "closePrice": 449.5, + "highPrice": 449.67, + "lowPrice": 448.4, + "volume": 32815.2, + "changeRate": 1.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15340, + "variety": "黄金", + "tradeDate": "2025-12-08 00:27:49", + "openPrice": 465.15, + "closePrice": 466.11, + "highPrice": 467.9, + "lowPrice": 463.42, + "volume": 99790.76, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14697, + "variety": "原油", + "tradeDate": "2025-12-05 23:01:40", + "openPrice": 84.7, + "closePrice": 84.78, + "highPrice": 85, + "lowPrice": 83.97, + "volume": 13464.03, + "changeRate": -0.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14054, + "variety": "白银", + "tradeDate": "2025-12-05 23:01:38", + "openPrice": 5922.44, + "closePrice": 5923.35, + "highPrice": 5923.39, + "lowPrice": 5920.45, + "volume": 80977.28, + "changeRate": -1.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13411, + "variety": "黄金", + "tradeDate": "2025-12-05 23:01:36", + "openPrice": 447.69, + "closePrice": 447.99, + "highPrice": 448.72, + "lowPrice": 445.9, + "volume": 53492.37, + "changeRate": 2.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12768, + "variety": "原油", + "tradeDate": "2025-12-05 22:54:39", + "openPrice": 79.6, + "closePrice": 80.17, + "highPrice": 80.57, + "lowPrice": 78.17, + "volume": 49597.53, + "changeRate": 2.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12125, + "variety": "白银", + "tradeDate": "2025-12-05 22:54:36", + "openPrice": 5864.53, + "closePrice": 5864.07, + "highPrice": 5866.4, + "lowPrice": 5862.79, + "volume": 80798.01, + "changeRate": 0.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11482, + "variety": "黄金", + "tradeDate": "2025-12-05 22:54:34", + "openPrice": 459.32, + "closePrice": 460.2, + "highPrice": 461.22, + "lowPrice": 458.31, + "volume": 72801.45, + "changeRate": 0.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10839, + "variety": "原油", + "tradeDate": "2025-12-05 22:54:05", + "openPrice": 81.44, + "closePrice": 81.51, + "highPrice": 82.72, + "lowPrice": 80.67, + "volume": 86494.65, + "changeRate": 1.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10196, + "variety": "白银", + "tradeDate": "2025-12-05 22:54:03", + "openPrice": 5903.55, + "closePrice": 5903.15, + "highPrice": 5904.94, + "lowPrice": 5901.65, + "volume": 33409.86, + "changeRate": -1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9553, + "variety": "黄金", + "tradeDate": "2025-12-05 22:54:00", + "openPrice": 458.58, + "closePrice": 459.55, + "highPrice": 461.51, + "lowPrice": 457.37, + "volume": 28428.21, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8910, + "variety": "原油", + "tradeDate": "2025-12-05 22:44:28", + "openPrice": 74.12, + "closePrice": 74.39, + "highPrice": 75.51, + "lowPrice": 72.99, + "volume": 108097.45, + "changeRate": -2.3, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8695, + "variety": "白银", + "tradeDate": "2025-12-05 22:44:25", + "openPrice": 5820.95, + "closePrice": 5820.81, + "highPrice": 5822.23, + "lowPrice": 5820.79, + "volume": 47264.02, + "changeRate": -1.62, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8480, + "variety": "黄金", + "tradeDate": "2025-12-05 22:44:23", + "openPrice": 454.78, + "closePrice": 454.6, + "highPrice": 455.37, + "lowPrice": 454.54, + "volume": 48915.94, + "changeRate": -2.02, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8265, + "variety": "原油", + "tradeDate": "2025-12-05 21:55:34", + "openPrice": 75.57, + "closePrice": 76, + "highPrice": 77.16, + "lowPrice": 75.33, + "volume": 37265.36, + "changeRate": 0.18, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8050, + "variety": "白银", + "tradeDate": "2025-12-05 21:55:32", + "openPrice": 5726.92, + "closePrice": 5726.89, + "highPrice": 5728, + "lowPrice": 5726.86, + "volume": 98970.59, + "changeRate": -2.65, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7835, + "variety": "黄金", + "tradeDate": "2025-12-05 21:55:29", + "openPrice": 459.99, + "closePrice": 459.7, + "highPrice": 461.29, + "lowPrice": 459.49, + "volume": 92627.1, + "changeRate": -0.58, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7620, + "variety": "原油", + "tradeDate": "2025-12-05 21:07:31", + "openPrice": 77.25, + "closePrice": 76.52, + "highPrice": 78.29, + "lowPrice": 75.47, + "volume": 77119.26, + "changeRate": -2.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7405, + "variety": "白银", + "tradeDate": "2025-12-05 21:07:28", + "openPrice": 5665, + "closePrice": 5664.91, + "highPrice": 5665.81, + "lowPrice": 5663.42, + "volume": 59882.44, + "changeRate": 0.26, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7190, + "variety": "黄金", + "tradeDate": "2025-12-05 21:07:26", + "openPrice": 452.32, + "closePrice": 452.19, + "highPrice": 452.96, + "lowPrice": 450.6, + "volume": 43927.55, + "changeRate": 2.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6975, + "variety": "原油", + "tradeDate": "2025-12-05 21:01:12", + "openPrice": 73.34, + "closePrice": 74.03, + "highPrice": 75.44, + "lowPrice": 72.56, + "volume": 37960.54, + "changeRate": 0.9, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6760, + "variety": "白银", + "tradeDate": "2025-12-05 21:01:10", + "openPrice": 5858.87, + "closePrice": 5859.74, + "highPrice": 5861.31, + "lowPrice": 5857.39, + "volume": 63777.77, + "changeRate": -0.85, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6545, + "variety": "黄金", + "tradeDate": "2025-12-05 21:01:08", + "openPrice": 442.52, + "closePrice": 441.74, + "highPrice": 443.55, + "lowPrice": 440.05, + "volume": 49634.9, + "changeRate": 1.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6330, + "variety": "原油", + "tradeDate": "2025-12-05 21:00:34", + "openPrice": 74.78, + "closePrice": 75.26, + "highPrice": 76.69, + "lowPrice": 73.18, + "volume": 82029.95, + "changeRate": -1.93, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6115, + "variety": "白银", + "tradeDate": "2025-12-05 21:00:32", + "openPrice": 5933.12, + "closePrice": 5932.75, + "highPrice": 5934.72, + "lowPrice": 5931.33, + "volume": 31369.97, + "changeRate": -2.97, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5900, + "variety": "黄金", + "tradeDate": "2025-12-05 21:00:29", + "openPrice": 443.75, + "closePrice": 444.29, + "highPrice": 444.78, + "lowPrice": 443.65, + "volume": 81509.62, + "changeRate": -0.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5685, + "variety": "原油", + "tradeDate": "2025-12-05 20:58:41", + "openPrice": 75.11, + "closePrice": 74.88, + "highPrice": 77.1, + "lowPrice": 73.02, + "volume": 82074.54, + "changeRate": -1.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5470, + "variety": "白银", + "tradeDate": "2025-12-05 20:58:39", + "openPrice": 5780.28, + "closePrice": 5780.05, + "highPrice": 5782.21, + "lowPrice": 5779.44, + "volume": 88876.07, + "changeRate": -1.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5255, + "variety": "黄金", + "tradeDate": "2025-12-05 20:58:36", + "openPrice": 458.57, + "closePrice": 459.15, + "highPrice": 460.11, + "lowPrice": 457.14, + "volume": 97497.81, + "changeRate": -0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5040, + "variety": "原油", + "tradeDate": "2025-12-05 20:45:17", + "openPrice": 76.55, + "closePrice": 77.07, + "highPrice": 78.35, + "lowPrice": 75.38, + "volume": 64378.58, + "changeRate": -2.08, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4825, + "variety": "白银", + "tradeDate": "2025-12-05 20:45:15", + "openPrice": 5744.69, + "closePrice": 5745.45, + "highPrice": 5746.49, + "lowPrice": 5744.13, + "volume": 80248.97, + "changeRate": -1.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4610, + "variety": "黄金", + "tradeDate": "2025-12-05 20:45:13", + "openPrice": 457.13, + "closePrice": 456.47, + "highPrice": 457.83, + "lowPrice": 455.19, + "volume": 60796.77, + "changeRate": 2.8, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4395, + "variety": "原油", + "tradeDate": "2025-12-05 20:44:43", + "openPrice": 75.15, + "closePrice": 75.41, + "highPrice": 76.31, + "lowPrice": 73.32, + "volume": 64207.19, + "changeRate": 2.47, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4180, + "variety": "白银", + "tradeDate": "2025-12-05 20:44:41", + "openPrice": 5695.28, + "closePrice": 5694.85, + "highPrice": 5696.01, + "lowPrice": 5693.58, + "volume": 26323.08, + "changeRate": 0.67, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3965, + "variety": "黄金", + "tradeDate": "2025-12-05 20:44:38", + "openPrice": 443.75, + "closePrice": 442.85, + "highPrice": 444.47, + "lowPrice": 441.13, + "volume": 104019.42, + "changeRate": -2.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3750, + "variety": "原油", + "tradeDate": "2025-12-05 20:18:32", + "openPrice": 74.92, + "closePrice": 74, + "highPrice": 75.31, + "lowPrice": 72.92, + "volume": 91913.65, + "changeRate": -1.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3535, + "variety": "白银", + "tradeDate": "2025-12-05 20:18:30", + "openPrice": 5702.5, + "closePrice": 5702.95, + "highPrice": 5703.04, + "lowPrice": 5701.95, + "volume": 106215.96, + "changeRate": 1.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3320, + "variety": "黄金", + "tradeDate": "2025-12-05 20:18:27", + "openPrice": 445.52, + "closePrice": 444.8, + "highPrice": 447.44, + "lowPrice": 444.37, + "volume": 74547.66, + "changeRate": 2.08, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3105, + "variety": "原油", + "tradeDate": "2025-12-05 20:09:57", + "openPrice": 74.15, + "closePrice": 74.12, + "highPrice": 75.62, + "lowPrice": 73.84, + "volume": 90098.16, + "changeRate": -1.37, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2890, + "variety": "白银", + "tradeDate": "2025-12-05 20:09:55", + "openPrice": 5872.46, + "closePrice": 5871.96, + "highPrice": 5873.24, + "lowPrice": 5871.45, + "volume": 97534.33, + "changeRate": 0.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2675, + "variety": "黄金", + "tradeDate": "2025-12-05 20:09:53", + "openPrice": 455.94, + "closePrice": 455.29, + "highPrice": 457.09, + "lowPrice": 453.56, + "volume": 66180.5, + "changeRate": 1.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2460, + "variety": "原油", + "tradeDate": "2025-12-05 20:02:20", + "openPrice": 77.05, + "closePrice": 77.49, + "highPrice": 77.92, + "lowPrice": 76.33, + "volume": 105455.49, + "changeRate": -2.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2245, + "variety": "白银", + "tradeDate": "2025-12-05 20:02:18", + "openPrice": 5657.9, + "closePrice": 5657.45, + "highPrice": 5658.18, + "lowPrice": 5655.45, + "volume": 29625.72, + "changeRate": 2.27, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2030, + "variety": "黄金", + "tradeDate": "2025-12-05 20:02:15", + "openPrice": 443.02, + "closePrice": 442.1, + "highPrice": 444.19, + "lowPrice": 441.77, + "volume": 10928.39, + "changeRate": 0.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1360, + "variety": "原油", + "tradeDate": "2025-12-05 11:23:02", + "openPrice": 81.11, + "closePrice": 80.49, + "highPrice": 81.94, + "lowPrice": 79.63, + "volume": 93629.97, + "changeRate": -0.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 931, + "variety": "白银", + "tradeDate": "2025-12-05 11:23:00", + "openPrice": 5839.43, + "closePrice": 5838.74, + "highPrice": 5840.99, + "lowPrice": 5838.3, + "volume": 62686.09, + "changeRate": -0.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 502, + "variety": "黄金", + "tradeDate": "2025-12-05 11:22:58", + "openPrice": 446.56, + "closePrice": 446.26, + "highPrice": 447.22, + "lowPrice": 445.44, + "volume": 39148.9, + "changeRate": -2.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28179, + "variety": "原油", + "tradeDate": "2025-12-05 00:36:22", + "openPrice": 80.62, + "closePrice": 80.35, + "highPrice": 80.88, + "lowPrice": 79.28, + "volume": 83581.37, + "changeRate": 1.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27537, + "variety": "白银", + "tradeDate": "2025-12-05 00:36:19", + "openPrice": 5895.33, + "closePrice": 5896.05, + "highPrice": 5896.66, + "lowPrice": 5893.66, + "volume": 48177.49, + "changeRate": 1.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26895, + "variety": "黄金", + "tradeDate": "2025-12-05 00:36:17", + "openPrice": 457.95, + "closePrice": 458.07, + "highPrice": 458.3, + "lowPrice": 456.7, + "volume": 46578.72, + "changeRate": -1.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26253, + "variety": "原油", + "tradeDate": "2025-12-05 00:30:03", + "openPrice": 82.62, + "closePrice": 82.71, + "highPrice": 84.24, + "lowPrice": 81.38, + "volume": 17901.14, + "changeRate": 0.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25611, + "variety": "白银", + "tradeDate": "2025-12-05 00:30:01", + "openPrice": 5710.9, + "closePrice": 5711.78, + "highPrice": 5712.9, + "lowPrice": 5709.62, + "volume": 67749.28, + "changeRate": -2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24969, + "variety": "黄金", + "tradeDate": "2025-12-05 00:29:59", + "openPrice": 455.74, + "closePrice": 455.41, + "highPrice": 457.56, + "lowPrice": 454.79, + "volume": 40635.3, + "changeRate": 0.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24327, + "variety": "原油", + "tradeDate": "2025-12-05 00:29:44", + "openPrice": 80.66, + "closePrice": 80.81, + "highPrice": 80.82, + "lowPrice": 79.48, + "volume": 10578.78, + "changeRate": -1.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23685, + "variety": "白银", + "tradeDate": "2025-12-05 00:29:42", + "openPrice": 5863.84, + "closePrice": 5863.42, + "highPrice": 5863.95, + "lowPrice": 5863.39, + "volume": 42307.93, + "changeRate": 1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23043, + "variety": "黄金", + "tradeDate": "2025-12-05 00:29:40", + "openPrice": 453.84, + "closePrice": 454.1, + "highPrice": 455.3, + "lowPrice": 451.91, + "volume": 44449.83, + "changeRate": 2.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22401, + "variety": "原油", + "tradeDate": "2025-12-05 00:28:14", + "openPrice": 82.4, + "closePrice": 82.86, + "highPrice": 84.34, + "lowPrice": 80.84, + "volume": 27852.52, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20475, + "variety": "原油", + "tradeDate": "2025-12-05 00:28:13", + "openPrice": 80.79, + "closePrice": 79.87, + "highPrice": 82.09, + "lowPrice": 78.36, + "volume": 108491.35, + "changeRate": -1.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21759, + "variety": "白银", + "tradeDate": "2025-12-05 00:28:12", + "openPrice": 5774.63, + "closePrice": 5775.55, + "highPrice": 5776.59, + "lowPrice": 5774.07, + "volume": 93694.41, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19833, + "variety": "白银", + "tradeDate": "2025-12-05 00:28:10", + "openPrice": 5808.17, + "closePrice": 5808.35, + "highPrice": 5809.11, + "lowPrice": 5807.3, + "volume": 80087.99, + "changeRate": -2.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21117, + "variety": "黄金", + "tradeDate": "2025-12-05 00:28:10", + "openPrice": 455.85, + "closePrice": 455.69, + "highPrice": 457.13, + "lowPrice": 455.03, + "volume": 68299.79, + "changeRate": 0.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19191, + "variety": "黄金", + "tradeDate": "2025-12-05 00:28:08", + "openPrice": 452.26, + "closePrice": 451.37, + "highPrice": 452.74, + "lowPrice": 450.34, + "volume": 49263.76, + "changeRate": 1.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18549, + "variety": "原油", + "tradeDate": "2025-12-05 00:27:55", + "openPrice": 80.53, + "closePrice": 80.23, + "highPrice": 81.21, + "lowPrice": 80.15, + "volume": 84637.53, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16623, + "variety": "原油", + "tradeDate": "2025-12-05 00:27:53", + "openPrice": 82.89, + "closePrice": 83.7, + "highPrice": 84.55, + "lowPrice": 81.86, + "volume": 20855.46, + "changeRate": 2.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17907, + "variety": "白银", + "tradeDate": "2025-12-05 00:27:53", + "openPrice": 5682.74, + "closePrice": 5682.02, + "highPrice": 5684.67, + "lowPrice": 5680.34, + "volume": 32891.76, + "changeRate": -2.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15981, + "variety": "白银", + "tradeDate": "2025-12-05 00:27:51", + "openPrice": 5676.49, + "closePrice": 5676.09, + "highPrice": 5678.48, + "lowPrice": 5674.98, + "volume": 26755.01, + "changeRate": -1.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17265, + "variety": "黄金", + "tradeDate": "2025-12-05 00:27:51", + "openPrice": 466.93, + "closePrice": 466.12, + "highPrice": 468.38, + "lowPrice": 465.02, + "volume": 10127.02, + "changeRate": -0.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15339, + "variety": "黄金", + "tradeDate": "2025-12-05 00:27:49", + "openPrice": 465.11, + "closePrice": 464.82, + "highPrice": 465.47, + "lowPrice": 464.36, + "volume": 94095.85, + "changeRate": -1.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14696, + "variety": "原油", + "tradeDate": "2025-12-04 23:01:40", + "openPrice": 80.95, + "closePrice": 80.11, + "highPrice": 82.25, + "lowPrice": 80.02, + "volume": 108510.7, + "changeRate": 2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14053, + "variety": "白银", + "tradeDate": "2025-12-04 23:01:38", + "openPrice": 5819.69, + "closePrice": 5819.6, + "highPrice": 5819.8, + "lowPrice": 5818.72, + "volume": 16720.34, + "changeRate": 2.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13410, + "variety": "黄金", + "tradeDate": "2025-12-04 23:01:36", + "openPrice": 448.61, + "closePrice": 447.77, + "highPrice": 450, + "lowPrice": 447.07, + "volume": 108993.28, + "changeRate": -0.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12767, + "variety": "原油", + "tradeDate": "2025-12-04 22:54:39", + "openPrice": 84.81, + "closePrice": 84.17, + "highPrice": 85.18, + "lowPrice": 82.67, + "volume": 37819.58, + "changeRate": -0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12124, + "variety": "白银", + "tradeDate": "2025-12-04 22:54:36", + "openPrice": 5859.13, + "closePrice": 5859.72, + "highPrice": 5861.11, + "lowPrice": 5858.06, + "volume": 109662.89, + "changeRate": 1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11481, + "variety": "黄金", + "tradeDate": "2025-12-04 22:54:34", + "openPrice": 457.71, + "closePrice": 458.2, + "highPrice": 459, + "lowPrice": 456.07, + "volume": 51831.37, + "changeRate": -2.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10838, + "variety": "原油", + "tradeDate": "2025-12-04 22:54:05", + "openPrice": 84.09, + "closePrice": 84.55, + "highPrice": 86.02, + "lowPrice": 82.23, + "volume": 14619.52, + "changeRate": -2.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10195, + "variety": "白银", + "tradeDate": "2025-12-04 22:54:03", + "openPrice": 5929.88, + "closePrice": 5929.32, + "highPrice": 5931.11, + "lowPrice": 5928.11, + "volume": 38012.39, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9552, + "variety": "黄金", + "tradeDate": "2025-12-04 22:54:00", + "openPrice": 462.42, + "closePrice": 461.95, + "highPrice": 463.35, + "lowPrice": 460.03, + "volume": 108719.84, + "changeRate": -2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8909, + "variety": "原油", + "tradeDate": "2025-12-04 22:44:28", + "openPrice": 77.94, + "closePrice": 77.84, + "highPrice": 79.32, + "lowPrice": 77.28, + "volume": 34276.57, + "changeRate": -0.62, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8694, + "variety": "白银", + "tradeDate": "2025-12-04 22:44:25", + "openPrice": 5813.34, + "closePrice": 5813.05, + "highPrice": 5814.57, + "lowPrice": 5811.26, + "volume": 26020.21, + "changeRate": -1.08, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8479, + "variety": "黄金", + "tradeDate": "2025-12-04 22:44:23", + "openPrice": 456.95, + "closePrice": 456.6, + "highPrice": 457.59, + "lowPrice": 455.14, + "volume": 64928.75, + "changeRate": 2.8, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8264, + "variety": "原油", + "tradeDate": "2025-12-04 21:55:34", + "openPrice": 75.02, + "closePrice": 75.44, + "highPrice": 75.7, + "lowPrice": 74.9, + "volume": 21016.7, + "changeRate": 1.67, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8049, + "variety": "白银", + "tradeDate": "2025-12-04 21:55:32", + "openPrice": 5897.18, + "closePrice": 5898, + "highPrice": 5898.17, + "lowPrice": 5896.54, + "volume": 103746.98, + "changeRate": 1.9, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7834, + "variety": "黄金", + "tradeDate": "2025-12-04 21:55:29", + "openPrice": 445.63, + "closePrice": 445.16, + "highPrice": 446.48, + "lowPrice": 443.24, + "volume": 102102.14, + "changeRate": 1.05, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7619, + "variety": "原油", + "tradeDate": "2025-12-04 21:07:31", + "openPrice": 78.02, + "closePrice": 78.53, + "highPrice": 79.32, + "lowPrice": 76.34, + "volume": 94260.22, + "changeRate": 1.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7404, + "variety": "白银", + "tradeDate": "2025-12-04 21:07:28", + "openPrice": 5692.27, + "closePrice": 5693.19, + "highPrice": 5694.99, + "lowPrice": 5691.74, + "volume": 17801.8, + "changeRate": -0.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7189, + "variety": "黄金", + "tradeDate": "2025-12-04 21:07:26", + "openPrice": 444.91, + "closePrice": 445.2, + "highPrice": 446.85, + "lowPrice": 444.2, + "volume": 25901.99, + "changeRate": -0.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6974, + "variety": "原油", + "tradeDate": "2025-12-04 21:01:12", + "openPrice": 77.69, + "closePrice": 77.37, + "highPrice": 79.51, + "lowPrice": 77.18, + "volume": 80689.27, + "changeRate": -0.08, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6759, + "variety": "白银", + "tradeDate": "2025-12-04 21:01:10", + "openPrice": 5852.34, + "closePrice": 5853.3, + "highPrice": 5853.74, + "lowPrice": 5851.87, + "volume": 51531.9, + "changeRate": -0.56, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6544, + "variety": "黄金", + "tradeDate": "2025-12-04 21:01:08", + "openPrice": 441.25, + "closePrice": 441.32, + "highPrice": 441.89, + "lowPrice": 440.34, + "volume": 103922.52, + "changeRate": 0.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6329, + "variety": "原油", + "tradeDate": "2025-12-04 21:00:34", + "openPrice": 78.9, + "closePrice": 78.19, + "highPrice": 80.6, + "lowPrice": 76.49, + "volume": 105217.15, + "changeRate": -1.21, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6114, + "variety": "白银", + "tradeDate": "2025-12-04 21:00:32", + "openPrice": 5904.8, + "closePrice": 5905.77, + "highPrice": 5906.31, + "lowPrice": 5904.67, + "volume": 38866.97, + "changeRate": 0.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5899, + "variety": "黄金", + "tradeDate": "2025-12-04 21:00:29", + "openPrice": 449.23, + "closePrice": 449.79, + "highPrice": 451.44, + "lowPrice": 447.35, + "volume": 101073.49, + "changeRate": -1.84, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5684, + "variety": "原油", + "tradeDate": "2025-12-04 20:58:41", + "openPrice": 76.04, + "closePrice": 76.13, + "highPrice": 77.76, + "lowPrice": 74.77, + "volume": 80448.94, + "changeRate": -0.08, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5469, + "variety": "白银", + "tradeDate": "2025-12-04 20:58:39", + "openPrice": 5696.16, + "closePrice": 5696.61, + "highPrice": 5698.18, + "lowPrice": 5695.66, + "volume": 24604.64, + "changeRate": -2.96, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5254, + "variety": "黄金", + "tradeDate": "2025-12-04 20:58:36", + "openPrice": 444.42, + "closePrice": 443.58, + "highPrice": 446.13, + "lowPrice": 443.05, + "volume": 60290.1, + "changeRate": -1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5039, + "variety": "原油", + "tradeDate": "2025-12-04 20:45:17", + "openPrice": 77.9, + "closePrice": 77.74, + "highPrice": 79.83, + "lowPrice": 77.31, + "volume": 95820.42, + "changeRate": 2.76, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4824, + "variety": "白银", + "tradeDate": "2025-12-04 20:45:15", + "openPrice": 5929.26, + "closePrice": 5928.29, + "highPrice": 5929.65, + "lowPrice": 5927.71, + "volume": 16899.43, + "changeRate": 1.58, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4609, + "variety": "黄金", + "tradeDate": "2025-12-04 20:45:13", + "openPrice": 447.69, + "closePrice": 446.72, + "highPrice": 448.4, + "lowPrice": 446.24, + "volume": 20290.5, + "changeRate": 1.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4394, + "variety": "原油", + "tradeDate": "2025-12-04 20:44:43", + "openPrice": 73.6, + "closePrice": 74.26, + "highPrice": 74.53, + "lowPrice": 73.26, + "volume": 79843.8, + "changeRate": -0.09, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4179, + "variety": "白银", + "tradeDate": "2025-12-04 20:44:41", + "openPrice": 5916.26, + "closePrice": 5915.67, + "highPrice": 5917.55, + "lowPrice": 5914.89, + "volume": 79655.01, + "changeRate": -0.03, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3964, + "variety": "黄金", + "tradeDate": "2025-12-04 20:44:38", + "openPrice": 444.37, + "closePrice": 444.21, + "highPrice": 444.76, + "lowPrice": 443.67, + "volume": 59905.38, + "changeRate": 2.47, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3749, + "variety": "原油", + "tradeDate": "2025-12-04 20:18:32", + "openPrice": 74.62, + "closePrice": 74.94, + "highPrice": 76.7, + "lowPrice": 73.35, + "volume": 69622.59, + "changeRate": -0.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3534, + "variety": "白银", + "tradeDate": "2025-12-04 20:18:30", + "openPrice": 5920.97, + "closePrice": 5920.95, + "highPrice": 5922.7, + "lowPrice": 5918.98, + "volume": 75675.67, + "changeRate": 0.48, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3319, + "variety": "黄金", + "tradeDate": "2025-12-04 20:18:27", + "openPrice": 451.24, + "closePrice": 450.71, + "highPrice": 451.34, + "lowPrice": 449.69, + "volume": 54566.53, + "changeRate": -1.86, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3104, + "variety": "原油", + "tradeDate": "2025-12-04 20:09:57", + "openPrice": 74.6, + "closePrice": 74.48, + "highPrice": 76.43, + "lowPrice": 72.98, + "volume": 93260.42, + "changeRate": -0.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2889, + "variety": "白银", + "tradeDate": "2025-12-04 20:09:55", + "openPrice": 5808.12, + "closePrice": 5807.49, + "highPrice": 5808.84, + "lowPrice": 5807.34, + "volume": 39662.95, + "changeRate": 0.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2674, + "variety": "黄金", + "tradeDate": "2025-12-04 20:09:53", + "openPrice": 447.8, + "closePrice": 448.79, + "highPrice": 450.31, + "lowPrice": 447.21, + "volume": 109660.75, + "changeRate": 1.52, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2459, + "variety": "原油", + "tradeDate": "2025-12-04 20:02:20", + "openPrice": 76.59, + "closePrice": 77.06, + "highPrice": 78.92, + "lowPrice": 75.43, + "volume": 53339.04, + "changeRate": -1.61, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2244, + "variety": "白银", + "tradeDate": "2025-12-04 20:02:18", + "openPrice": 5743.25, + "closePrice": 5742.55, + "highPrice": 5743.32, + "lowPrice": 5741.09, + "volume": 16240.1, + "changeRate": 2.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2029, + "variety": "黄金", + "tradeDate": "2025-12-04 20:02:15", + "openPrice": 453.84, + "closePrice": 454.13, + "highPrice": 454.21, + "lowPrice": 452.85, + "volume": 78695.7, + "changeRate": -0.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1359, + "variety": "原油", + "tradeDate": "2025-12-04 11:23:02", + "openPrice": 78.62, + "closePrice": 78.89, + "highPrice": 80.32, + "lowPrice": 78.12, + "volume": 59659.02, + "changeRate": 2.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 930, + "variety": "白银", + "tradeDate": "2025-12-04 11:23:00", + "openPrice": 5805.08, + "closePrice": 5806.01, + "highPrice": 5807.33, + "lowPrice": 5804.47, + "volume": 63183.36, + "changeRate": -0.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 501, + "variety": "黄金", + "tradeDate": "2025-12-04 11:22:58", + "openPrice": 459.41, + "closePrice": 459.31, + "highPrice": 459.52, + "lowPrice": 458.19, + "volume": 99914.02, + "changeRate": 0.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28178, + "variety": "原油", + "tradeDate": "2025-12-04 00:36:22", + "openPrice": 81.84, + "closePrice": 80.97, + "highPrice": 83.52, + "lowPrice": 78.98, + "volume": 23381.22, + "changeRate": 1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27536, + "variety": "白银", + "tradeDate": "2025-12-04 00:36:19", + "openPrice": 5657.96, + "closePrice": 5658.78, + "highPrice": 5660.09, + "lowPrice": 5656.38, + "volume": 52671.35, + "changeRate": -2.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26894, + "variety": "黄金", + "tradeDate": "2025-12-04 00:36:17", + "openPrice": 450.82, + "closePrice": 451.56, + "highPrice": 452.17, + "lowPrice": 450.49, + "volume": 75676.11, + "changeRate": -1.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26252, + "variety": "原油", + "tradeDate": "2025-12-04 00:30:03", + "openPrice": 81.84, + "closePrice": 82.32, + "highPrice": 82.68, + "lowPrice": 81.64, + "volume": 86812.37, + "changeRate": -0.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25610, + "variety": "白银", + "tradeDate": "2025-12-04 00:30:01", + "openPrice": 5679.24, + "closePrice": 5678.59, + "highPrice": 5679.48, + "lowPrice": 5677.5, + "volume": 94826.98, + "changeRate": -0.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24968, + "variety": "黄金", + "tradeDate": "2025-12-04 00:29:59", + "openPrice": 451.71, + "closePrice": 451.06, + "highPrice": 453.15, + "lowPrice": 449.46, + "volume": 31523.17, + "changeRate": 2.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24326, + "variety": "原油", + "tradeDate": "2025-12-04 00:29:44", + "openPrice": 83.89, + "closePrice": 82.9, + "highPrice": 84.91, + "lowPrice": 82.32, + "volume": 37995.21, + "changeRate": 2.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23684, + "variety": "白银", + "tradeDate": "2025-12-04 00:29:42", + "openPrice": 5727.38, + "closePrice": 5727.71, + "highPrice": 5729.15, + "lowPrice": 5726.04, + "volume": 50834.47, + "changeRate": -2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23042, + "variety": "黄金", + "tradeDate": "2025-12-04 00:29:40", + "openPrice": 465.15, + "closePrice": 465.45, + "highPrice": 467.13, + "lowPrice": 463.35, + "volume": 72970.67, + "changeRate": 1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22400, + "variety": "原油", + "tradeDate": "2025-12-04 00:28:14", + "openPrice": 80.92, + "closePrice": 81.11, + "highPrice": 81.8, + "lowPrice": 80.9, + "volume": 28831.94, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20474, + "variety": "原油", + "tradeDate": "2025-12-04 00:28:13", + "openPrice": 84.42, + "closePrice": 84.21, + "highPrice": 85, + "lowPrice": 83.92, + "volume": 47166.69, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21758, + "variety": "白银", + "tradeDate": "2025-12-04 00:28:12", + "openPrice": 5714.05, + "closePrice": 5713.37, + "highPrice": 5714.89, + "lowPrice": 5711.68, + "volume": 102444.69, + "changeRate": 1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19832, + "variety": "白银", + "tradeDate": "2025-12-04 00:28:10", + "openPrice": 5816.57, + "closePrice": 5817.09, + "highPrice": 5818.92, + "lowPrice": 5816.42, + "volume": 77945.06, + "changeRate": 2.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21116, + "variety": "黄金", + "tradeDate": "2025-12-04 00:28:10", + "openPrice": 453.74, + "closePrice": 453.35, + "highPrice": 453.79, + "lowPrice": 453.17, + "volume": 24240.04, + "changeRate": -1.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19190, + "variety": "黄金", + "tradeDate": "2025-12-04 00:28:08", + "openPrice": 454.36, + "closePrice": 454.36, + "highPrice": 456.03, + "lowPrice": 453.74, + "volume": 18438.01, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18548, + "variety": "原油", + "tradeDate": "2025-12-04 00:27:55", + "openPrice": 82.63, + "closePrice": 83.35, + "highPrice": 83.44, + "lowPrice": 81.76, + "volume": 97036.95, + "changeRate": 2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16622, + "variety": "原油", + "tradeDate": "2025-12-04 00:27:53", + "openPrice": 80.51, + "closePrice": 80.54, + "highPrice": 82.31, + "lowPrice": 78.74, + "volume": 56768.14, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17906, + "variety": "白银", + "tradeDate": "2025-12-04 00:27:53", + "openPrice": 5741.49, + "closePrice": 5740.91, + "highPrice": 5741.96, + "lowPrice": 5739.37, + "volume": 43198.79, + "changeRate": -2.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15980, + "variety": "白银", + "tradeDate": "2025-12-04 00:27:51", + "openPrice": 5769.19, + "closePrice": 5770.11, + "highPrice": 5770.34, + "lowPrice": 5769.08, + "volume": 27773.5, + "changeRate": -0.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17264, + "variety": "黄金", + "tradeDate": "2025-12-04 00:27:51", + "openPrice": 452.64, + "closePrice": 451.71, + "highPrice": 453.8, + "lowPrice": 451.17, + "volume": 104366.87, + "changeRate": -2.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15338, + "variety": "黄金", + "tradeDate": "2025-12-04 00:27:49", + "openPrice": 460.19, + "closePrice": 459.88, + "highPrice": 460.19, + "lowPrice": 457.89, + "volume": 63525.16, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14695, + "variety": "原油", + "tradeDate": "2025-12-03 23:01:40", + "openPrice": 82.92, + "closePrice": 82.99, + "highPrice": 84.42, + "lowPrice": 81.22, + "volume": 93422.61, + "changeRate": 1.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14052, + "variety": "白银", + "tradeDate": "2025-12-03 23:01:38", + "openPrice": 5709.22, + "closePrice": 5708.92, + "highPrice": 5710.28, + "lowPrice": 5708.13, + "volume": 33833.78, + "changeRate": 0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13409, + "variety": "黄金", + "tradeDate": "2025-12-03 23:01:36", + "openPrice": 454.77, + "closePrice": 455.08, + "highPrice": 455.28, + "lowPrice": 453.02, + "volume": 94044.8, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12766, + "variety": "原油", + "tradeDate": "2025-12-03 22:54:39", + "openPrice": 79.66, + "closePrice": 79.87, + "highPrice": 80, + "lowPrice": 78.73, + "volume": 45819.5, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12123, + "variety": "白银", + "tradeDate": "2025-12-03 22:54:36", + "openPrice": 5880.02, + "closePrice": 5881, + "highPrice": 5882.08, + "lowPrice": 5878.27, + "volume": 23413.69, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11480, + "variety": "黄金", + "tradeDate": "2025-12-03 22:54:34", + "openPrice": 460.83, + "closePrice": 461.5, + "highPrice": 462.79, + "lowPrice": 460.67, + "volume": 66239.01, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10837, + "variety": "原油", + "tradeDate": "2025-12-03 22:54:05", + "openPrice": 83.83, + "closePrice": 84.39, + "highPrice": 85.57, + "lowPrice": 83.36, + "volume": 83608.24, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10194, + "variety": "白银", + "tradeDate": "2025-12-03 22:54:03", + "openPrice": 5776.83, + "closePrice": 5776.1, + "highPrice": 5777.95, + "lowPrice": 5774.18, + "volume": 43483.41, + "changeRate": -1.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9551, + "variety": "黄金", + "tradeDate": "2025-12-03 22:54:00", + "openPrice": 458.61, + "closePrice": 458.2, + "highPrice": 459.82, + "lowPrice": 458.14, + "volume": 75874.24, + "changeRate": -1.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8908, + "variety": "原油", + "tradeDate": "2025-12-03 22:44:28", + "openPrice": 76.1, + "closePrice": 75.58, + "highPrice": 77.1, + "lowPrice": 74.72, + "volume": 66952.53, + "changeRate": -1.43, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8693, + "variety": "白银", + "tradeDate": "2025-12-03 22:44:25", + "openPrice": 5868.79, + "closePrice": 5869.17, + "highPrice": 5869.43, + "lowPrice": 5868.58, + "volume": 13109.57, + "changeRate": 0.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8478, + "variety": "黄金", + "tradeDate": "2025-12-03 22:44:23", + "openPrice": 443.95, + "closePrice": 444.41, + "highPrice": 444.75, + "lowPrice": 442.84, + "volume": 11680.81, + "changeRate": -2.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8263, + "variety": "原油", + "tradeDate": "2025-12-03 21:55:34", + "openPrice": 75.19, + "closePrice": 75.08, + "highPrice": 76.5, + "lowPrice": 73.32, + "volume": 62214.92, + "changeRate": 2.93, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8048, + "variety": "白银", + "tradeDate": "2025-12-03 21:55:32", + "openPrice": 5830.43, + "closePrice": 5829.86, + "highPrice": 5831.31, + "lowPrice": 5829.84, + "volume": 91655.67, + "changeRate": -2.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7833, + "variety": "黄金", + "tradeDate": "2025-12-03 21:55:29", + "openPrice": 453.78, + "closePrice": 453.47, + "highPrice": 454.76, + "lowPrice": 451.6, + "volume": 93574.27, + "changeRate": -2.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7618, + "variety": "原油", + "tradeDate": "2025-12-03 21:07:31", + "openPrice": 74.68, + "closePrice": 75.49, + "highPrice": 77.21, + "lowPrice": 73.44, + "volume": 64004.49, + "changeRate": 1.13, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7403, + "variety": "白银", + "tradeDate": "2025-12-03 21:07:28", + "openPrice": 5884.95, + "closePrice": 5885.62, + "highPrice": 5886.26, + "lowPrice": 5883.32, + "volume": 34709.36, + "changeRate": -2.38, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7188, + "variety": "黄金", + "tradeDate": "2025-12-03 21:07:26", + "openPrice": 454.55, + "closePrice": 454.13, + "highPrice": 455.3, + "lowPrice": 452.39, + "volume": 106261.12, + "changeRate": 1.35, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6973, + "variety": "原油", + "tradeDate": "2025-12-03 21:01:12", + "openPrice": 75.4, + "closePrice": 76.33, + "highPrice": 78.08, + "lowPrice": 73.67, + "volume": 64496.02, + "changeRate": -0.58, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6758, + "variety": "白银", + "tradeDate": "2025-12-03 21:01:10", + "openPrice": 5751.82, + "closePrice": 5752.02, + "highPrice": 5752.68, + "lowPrice": 5750.46, + "volume": 86499.51, + "changeRate": 1.52, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6543, + "variety": "黄金", + "tradeDate": "2025-12-03 21:01:08", + "openPrice": 445.66, + "closePrice": 446.29, + "highPrice": 446.91, + "lowPrice": 445.32, + "volume": 38943.75, + "changeRate": -1.87, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6328, + "variety": "原油", + "tradeDate": "2025-12-03 21:00:34", + "openPrice": 75.95, + "closePrice": 75.64, + "highPrice": 76.47, + "lowPrice": 74.28, + "volume": 30522.76, + "changeRate": -0.53, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6113, + "variety": "白银", + "tradeDate": "2025-12-03 21:00:32", + "openPrice": 5674.88, + "closePrice": 5675.04, + "highPrice": 5676.94, + "lowPrice": 5674.81, + "volume": 39182.42, + "changeRate": -0.55, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5898, + "variety": "黄金", + "tradeDate": "2025-12-03 21:00:29", + "openPrice": 460.78, + "closePrice": 460.46, + "highPrice": 461.82, + "lowPrice": 460.3, + "volume": 42946.02, + "changeRate": 1.94, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5683, + "variety": "原油", + "tradeDate": "2025-12-03 20:58:41", + "openPrice": 74.19, + "closePrice": 74.02, + "highPrice": 76.1, + "lowPrice": 72.68, + "volume": 91159.71, + "changeRate": -0.63, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5468, + "variety": "白银", + "tradeDate": "2025-12-03 20:58:39", + "openPrice": 5892.51, + "closePrice": 5891.64, + "highPrice": 5892.92, + "lowPrice": 5890.3, + "volume": 85406.34, + "changeRate": 2.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5253, + "variety": "黄金", + "tradeDate": "2025-12-03 20:58:36", + "openPrice": 448.47, + "closePrice": 448.65, + "highPrice": 450.26, + "lowPrice": 446.54, + "volume": 65677.32, + "changeRate": -0.03, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5038, + "variety": "原油", + "tradeDate": "2025-12-03 20:45:17", + "openPrice": 76.5, + "closePrice": 76.75, + "highPrice": 78.26, + "lowPrice": 76.09, + "volume": 85381.9, + "changeRate": 1.01, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4823, + "variety": "白银", + "tradeDate": "2025-12-03 20:45:15", + "openPrice": 5652.74, + "closePrice": 5653.19, + "highPrice": 5653.52, + "lowPrice": 5650.94, + "volume": 38840.53, + "changeRate": -0.46, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4608, + "variety": "黄金", + "tradeDate": "2025-12-03 20:45:13", + "openPrice": 446.21, + "closePrice": 446.38, + "highPrice": 447.7, + "lowPrice": 445.63, + "volume": 47962.05, + "changeRate": 2.56, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4393, + "variety": "原油", + "tradeDate": "2025-12-03 20:44:43", + "openPrice": 74.68, + "closePrice": 75.06, + "highPrice": 76.25, + "lowPrice": 73.2, + "volume": 17766.31, + "changeRate": -2.24, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4178, + "variety": "白银", + "tradeDate": "2025-12-03 20:44:41", + "openPrice": 5897.83, + "closePrice": 5897.76, + "highPrice": 5898.28, + "lowPrice": 5895.92, + "volume": 11053.56, + "changeRate": -1.31, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3963, + "variety": "黄金", + "tradeDate": "2025-12-03 20:44:38", + "openPrice": 451.34, + "closePrice": 451.66, + "highPrice": 452.21, + "lowPrice": 450.98, + "volume": 44201.15, + "changeRate": -2.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3748, + "variety": "原油", + "tradeDate": "2025-12-03 20:18:32", + "openPrice": 76.38, + "closePrice": 76.45, + "highPrice": 76.74, + "lowPrice": 75.83, + "volume": 27884.87, + "changeRate": -2.94, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3533, + "variety": "白银", + "tradeDate": "2025-12-03 20:18:30", + "openPrice": 5659.94, + "closePrice": 5659.41, + "highPrice": 5659.94, + "lowPrice": 5657.47, + "volume": 87730.74, + "changeRate": 1.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3318, + "variety": "黄金", + "tradeDate": "2025-12-03 20:18:27", + "openPrice": 442.66, + "closePrice": 441.99, + "highPrice": 442.98, + "lowPrice": 441.98, + "volume": 85880.93, + "changeRate": -2.25, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3103, + "variety": "原油", + "tradeDate": "2025-12-03 20:09:57", + "openPrice": 72.89, + "closePrice": 73.8, + "highPrice": 74.2, + "lowPrice": 72.13, + "volume": 52179.29, + "changeRate": 2.09, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2888, + "variety": "白银", + "tradeDate": "2025-12-03 20:09:55", + "openPrice": 5935.6, + "closePrice": 5935.67, + "highPrice": 5936.63, + "lowPrice": 5935.38, + "volume": 10450.81, + "changeRate": 2.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2673, + "variety": "黄金", + "tradeDate": "2025-12-03 20:09:53", + "openPrice": 457.79, + "closePrice": 458.26, + "highPrice": 459.6, + "lowPrice": 457.27, + "volume": 76848.69, + "changeRate": 2.85, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2458, + "variety": "原油", + "tradeDate": "2025-12-03 20:02:20", + "openPrice": 76.37, + "closePrice": 75.54, + "highPrice": 76.37, + "lowPrice": 75.14, + "volume": 19183.64, + "changeRate": 0.69, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2243, + "variety": "白银", + "tradeDate": "2025-12-03 20:02:18", + "openPrice": 5759.79, + "closePrice": 5759.37, + "highPrice": 5761.1, + "lowPrice": 5758.45, + "volume": 62626.79, + "changeRate": -1.14, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2028, + "variety": "黄金", + "tradeDate": "2025-12-03 20:02:15", + "openPrice": 456.6, + "closePrice": 457.24, + "highPrice": 458.16, + "lowPrice": 455.14, + "volume": 96175.83, + "changeRate": -2.63, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1358, + "variety": "原油", + "tradeDate": "2025-12-03 11:23:02", + "openPrice": 80.83, + "closePrice": 80.99, + "highPrice": 82.78, + "lowPrice": 80.77, + "volume": 72539.22, + "changeRate": 0.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 929, + "variety": "白银", + "tradeDate": "2025-12-03 11:23:00", + "openPrice": 5684.77, + "closePrice": 5683.99, + "highPrice": 5685.23, + "lowPrice": 5682.7, + "volume": 90715.52, + "changeRate": -2.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 500, + "variety": "黄金", + "tradeDate": "2025-12-03 11:22:58", + "openPrice": 449.34, + "closePrice": 449.42, + "highPrice": 450.76, + "lowPrice": 449.08, + "volume": 34640.41, + "changeRate": 0.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28177, + "variety": "原油", + "tradeDate": "2025-12-03 00:36:22", + "openPrice": 83.89, + "closePrice": 83.39, + "highPrice": 84.61, + "lowPrice": 81.98, + "volume": 83914.16, + "changeRate": -2.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27535, + "variety": "白银", + "tradeDate": "2025-12-03 00:36:19", + "openPrice": 5780.94, + "closePrice": 5779.96, + "highPrice": 5782.04, + "lowPrice": 5779.43, + "volume": 28921.78, + "changeRate": -1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26893, + "variety": "黄金", + "tradeDate": "2025-12-03 00:36:17", + "openPrice": 456.24, + "closePrice": 455.7, + "highPrice": 458, + "lowPrice": 454.35, + "volume": 60845.04, + "changeRate": -0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26251, + "variety": "原油", + "tradeDate": "2025-12-03 00:30:03", + "openPrice": 80.98, + "closePrice": 81.3, + "highPrice": 81.56, + "lowPrice": 80.36, + "volume": 60596.53, + "changeRate": -0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25609, + "variety": "白银", + "tradeDate": "2025-12-03 00:30:01", + "openPrice": 5859.39, + "closePrice": 5859.05, + "highPrice": 5859.75, + "lowPrice": 5857.29, + "volume": 11774.41, + "changeRate": 1.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24967, + "variety": "黄金", + "tradeDate": "2025-12-03 00:29:59", + "openPrice": 455.86, + "closePrice": 455.51, + "highPrice": 457.02, + "lowPrice": 453.88, + "volume": 96191.16, + "changeRate": -1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24325, + "variety": "原油", + "tradeDate": "2025-12-03 00:29:44", + "openPrice": 79.97, + "closePrice": 79.88, + "highPrice": 81.81, + "lowPrice": 79.06, + "volume": 89482.48, + "changeRate": 2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23683, + "variety": "白银", + "tradeDate": "2025-12-03 00:29:42", + "openPrice": 5781.57, + "closePrice": 5781.1, + "highPrice": 5782.05, + "lowPrice": 5780.47, + "volume": 96943.53, + "changeRate": 2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23041, + "variety": "黄金", + "tradeDate": "2025-12-03 00:29:40", + "openPrice": 454.05, + "closePrice": 454.68, + "highPrice": 454.91, + "lowPrice": 453.64, + "volume": 59001.1, + "changeRate": 2.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22399, + "variety": "原油", + "tradeDate": "2025-12-03 00:28:14", + "openPrice": 81.78, + "closePrice": 82.7, + "highPrice": 84.08, + "lowPrice": 80.16, + "volume": 13236.08, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20473, + "variety": "原油", + "tradeDate": "2025-12-03 00:28:13", + "openPrice": 83.69, + "closePrice": 83.83, + "highPrice": 84.02, + "lowPrice": 82.19, + "volume": 83804.42, + "changeRate": 2.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21757, + "variety": "白银", + "tradeDate": "2025-12-03 00:28:12", + "openPrice": 5868.42, + "closePrice": 5868.94, + "highPrice": 5869.01, + "lowPrice": 5866.9, + "volume": 11793.78, + "changeRate": 1.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19831, + "variety": "白银", + "tradeDate": "2025-12-03 00:28:10", + "openPrice": 5840.18, + "closePrice": 5839.48, + "highPrice": 5840.46, + "lowPrice": 5839.29, + "volume": 59971.96, + "changeRate": 1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21115, + "variety": "黄金", + "tradeDate": "2025-12-03 00:28:10", + "openPrice": 452.63, + "closePrice": 453.34, + "highPrice": 455.1, + "lowPrice": 451.6, + "volume": 101860.06, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19189, + "variety": "黄金", + "tradeDate": "2025-12-03 00:28:08", + "openPrice": 448.14, + "closePrice": 447.9, + "highPrice": 449.25, + "lowPrice": 446.38, + "volume": 28888.18, + "changeRate": -1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18547, + "variety": "原油", + "tradeDate": "2025-12-03 00:27:55", + "openPrice": 83, + "closePrice": 82.38, + "highPrice": 83.75, + "lowPrice": 81.64, + "volume": 92167.06, + "changeRate": -2.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16621, + "variety": "原油", + "tradeDate": "2025-12-03 00:27:53", + "openPrice": 84.02, + "closePrice": 83.28, + "highPrice": 84.29, + "lowPrice": 82.42, + "volume": 48328.84, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17905, + "variety": "白银", + "tradeDate": "2025-12-03 00:27:53", + "openPrice": 5746.15, + "closePrice": 5746.63, + "highPrice": 5746.81, + "lowPrice": 5745.49, + "volume": 76352.66, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15979, + "variety": "白银", + "tradeDate": "2025-12-03 00:27:51", + "openPrice": 5919.01, + "closePrice": 5919.04, + "highPrice": 5920.34, + "lowPrice": 5918.14, + "volume": 48951.06, + "changeRate": -0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17263, + "variety": "黄金", + "tradeDate": "2025-12-03 00:27:51", + "openPrice": 451.55, + "closePrice": 451.91, + "highPrice": 452.98, + "lowPrice": 450.7, + "volume": 85925.37, + "changeRate": -1.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15337, + "variety": "黄金", + "tradeDate": "2025-12-03 00:27:49", + "openPrice": 448.82, + "closePrice": 449.33, + "highPrice": 450.56, + "lowPrice": 448.5, + "volume": 99879.67, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14694, + "variety": "原油", + "tradeDate": "2025-12-02 23:01:40", + "openPrice": 80.44, + "closePrice": 80.52, + "highPrice": 81.24, + "lowPrice": 80.01, + "volume": 44770.61, + "changeRate": -0.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14051, + "variety": "白银", + "tradeDate": "2025-12-02 23:01:38", + "openPrice": 5768.08, + "closePrice": 5768.7, + "highPrice": 5769.51, + "lowPrice": 5767.4, + "volume": 87141.4, + "changeRate": -0.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13408, + "variety": "黄金", + "tradeDate": "2025-12-02 23:01:36", + "openPrice": 466.86, + "closePrice": 467.08, + "highPrice": 469.02, + "lowPrice": 465.33, + "volume": 106893.58, + "changeRate": 0.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12765, + "variety": "原油", + "tradeDate": "2025-12-02 22:54:39", + "openPrice": 80.5, + "closePrice": 80.65, + "highPrice": 81.32, + "lowPrice": 79.91, + "volume": 108940.09, + "changeRate": -0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12122, + "variety": "白银", + "tradeDate": "2025-12-02 22:54:36", + "openPrice": 5672.94, + "closePrice": 5672.6, + "highPrice": 5674.34, + "lowPrice": 5672.35, + "volume": 47211.62, + "changeRate": 1.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11479, + "variety": "黄金", + "tradeDate": "2025-12-02 22:54:34", + "openPrice": 447.95, + "closePrice": 448.41, + "highPrice": 448.83, + "lowPrice": 447.71, + "volume": 102512.08, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10836, + "variety": "原油", + "tradeDate": "2025-12-02 22:54:05", + "openPrice": 79.7, + "closePrice": 80.7, + "highPrice": 82.51, + "lowPrice": 79.05, + "volume": 87955.09, + "changeRate": 0.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10193, + "variety": "白银", + "tradeDate": "2025-12-02 22:54:03", + "openPrice": 5774.36, + "closePrice": 5774.56, + "highPrice": 5775.94, + "lowPrice": 5772.73, + "volume": 98586.18, + "changeRate": -1.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9550, + "variety": "黄金", + "tradeDate": "2025-12-02 22:54:00", + "openPrice": 457.06, + "closePrice": 456.72, + "highPrice": 458.65, + "lowPrice": 455.44, + "volume": 38591.2, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8907, + "variety": "原油", + "tradeDate": "2025-12-02 22:44:28", + "openPrice": 74.38, + "closePrice": 74.24, + "highPrice": 74.61, + "lowPrice": 73.8, + "volume": 92977.59, + "changeRate": -0.57, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8692, + "variety": "白银", + "tradeDate": "2025-12-02 22:44:25", + "openPrice": 5902.35, + "closePrice": 5901.94, + "highPrice": 5903.07, + "lowPrice": 5900.08, + "volume": 54665.04, + "changeRate": 1.78, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8477, + "variety": "黄金", + "tradeDate": "2025-12-02 22:44:23", + "openPrice": 451.12, + "closePrice": 451.42, + "highPrice": 452.63, + "lowPrice": 449.78, + "volume": 44368.25, + "changeRate": -1.3, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8262, + "variety": "原油", + "tradeDate": "2025-12-02 21:55:34", + "openPrice": 77.85, + "closePrice": 77.58, + "highPrice": 79.25, + "lowPrice": 76.18, + "volume": 20089.15, + "changeRate": -2.79, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8047, + "variety": "白银", + "tradeDate": "2025-12-02 21:55:32", + "openPrice": 5809.89, + "closePrice": 5810.85, + "highPrice": 5812.59, + "lowPrice": 5808.53, + "volume": 80383.48, + "changeRate": 2.25, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7832, + "variety": "黄金", + "tradeDate": "2025-12-02 21:55:29", + "openPrice": 458.57, + "closePrice": 459.22, + "highPrice": 460.21, + "lowPrice": 457.96, + "volume": 97336.35, + "changeRate": 0.46, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7617, + "variety": "原油", + "tradeDate": "2025-12-02 21:07:31", + "openPrice": 74.65, + "closePrice": 75.5, + "highPrice": 75.58, + "lowPrice": 74.61, + "volume": 53383.45, + "changeRate": 2.58, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7402, + "variety": "白银", + "tradeDate": "2025-12-02 21:07:28", + "openPrice": 5742.96, + "closePrice": 5742.64, + "highPrice": 5743.69, + "lowPrice": 5742.58, + "volume": 89662.58, + "changeRate": -1.87, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7187, + "variety": "黄金", + "tradeDate": "2025-12-02 21:07:26", + "openPrice": 455.05, + "closePrice": 455.71, + "highPrice": 457.39, + "lowPrice": 453.12, + "volume": 13276.18, + "changeRate": 2.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6972, + "variety": "原油", + "tradeDate": "2025-12-02 21:01:12", + "openPrice": 75.69, + "closePrice": 74.89, + "highPrice": 76.49, + "lowPrice": 73.01, + "volume": 91782.94, + "changeRate": -2.33, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6757, + "variety": "白银", + "tradeDate": "2025-12-02 21:01:10", + "openPrice": 5895.16, + "closePrice": 5894.39, + "highPrice": 5896.69, + "lowPrice": 5893.25, + "volume": 38968.82, + "changeRate": 1.22, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6542, + "variety": "黄金", + "tradeDate": "2025-12-02 21:01:08", + "openPrice": 445.63, + "closePrice": 444.77, + "highPrice": 446.04, + "lowPrice": 444.2, + "volume": 37974.36, + "changeRate": -1.8, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6327, + "variety": "原油", + "tradeDate": "2025-12-02 21:00:34", + "openPrice": 77.45, + "closePrice": 78.21, + "highPrice": 79.89, + "lowPrice": 77.25, + "volume": 81334.58, + "changeRate": 2.51, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6112, + "variety": "白银", + "tradeDate": "2025-12-02 21:00:32", + "openPrice": 5723.06, + "closePrice": 5723.49, + "highPrice": 5725.33, + "lowPrice": 5721.42, + "volume": 99685.68, + "changeRate": 2.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5897, + "variety": "黄金", + "tradeDate": "2025-12-02 21:00:29", + "openPrice": 442.92, + "closePrice": 443.33, + "highPrice": 443.64, + "lowPrice": 441.08, + "volume": 61230.3, + "changeRate": 0.45, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5682, + "variety": "原油", + "tradeDate": "2025-12-02 20:58:41", + "openPrice": 75.09, + "closePrice": 74.94, + "highPrice": 76.21, + "lowPrice": 73.5, + "volume": 35124.39, + "changeRate": 1.76, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5467, + "variety": "白银", + "tradeDate": "2025-12-02 20:58:39", + "openPrice": 5836.36, + "closePrice": 5836.93, + "highPrice": 5836.94, + "lowPrice": 5834.44, + "volume": 47491, + "changeRate": 2.18, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5252, + "variety": "黄金", + "tradeDate": "2025-12-02 20:58:36", + "openPrice": 449.27, + "closePrice": 449.88, + "highPrice": 450.17, + "lowPrice": 448.17, + "volume": 100281.14, + "changeRate": -1.38, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5037, + "variety": "原油", + "tradeDate": "2025-12-02 20:45:17", + "openPrice": 77.8, + "closePrice": 78.73, + "highPrice": 79.6, + "lowPrice": 77.74, + "volume": 79835.47, + "changeRate": -1.54, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4822, + "variety": "白银", + "tradeDate": "2025-12-02 20:45:15", + "openPrice": 5877.7, + "closePrice": 5878.62, + "highPrice": 5879.39, + "lowPrice": 5876.05, + "volume": 102316.15, + "changeRate": 2.59, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4607, + "variety": "黄金", + "tradeDate": "2025-12-02 20:45:13", + "openPrice": 455.12, + "closePrice": 456.1, + "highPrice": 457.99, + "lowPrice": 453.2, + "volume": 60898.34, + "changeRate": -0.89, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4392, + "variety": "原油", + "tradeDate": "2025-12-02 20:44:43", + "openPrice": 75.93, + "closePrice": 75.94, + "highPrice": 76.17, + "lowPrice": 75.76, + "volume": 43402.73, + "changeRate": -1.1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4177, + "variety": "白银", + "tradeDate": "2025-12-02 20:44:41", + "openPrice": 5830.91, + "closePrice": 5830.57, + "highPrice": 5832.77, + "lowPrice": 5829.52, + "volume": 22796.61, + "changeRate": -1.8, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3962, + "variety": "黄金", + "tradeDate": "2025-12-02 20:44:38", + "openPrice": 449.92, + "closePrice": 449.49, + "highPrice": 451.38, + "lowPrice": 448.74, + "volume": 23433.27, + "changeRate": -2.08, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3747, + "variety": "原油", + "tradeDate": "2025-12-02 20:18:32", + "openPrice": 76, + "closePrice": 75.93, + "highPrice": 77.19, + "lowPrice": 74.58, + "volume": 46045.31, + "changeRate": 1.07, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3532, + "variety": "白银", + "tradeDate": "2025-12-02 20:18:30", + "openPrice": 5920.16, + "closePrice": 5920.42, + "highPrice": 5922.13, + "lowPrice": 5918.53, + "volume": 76638.09, + "changeRate": 2.51, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3317, + "variety": "黄金", + "tradeDate": "2025-12-02 20:18:27", + "openPrice": 455.47, + "closePrice": 454.63, + "highPrice": 456.74, + "lowPrice": 452.91, + "volume": 104666.75, + "changeRate": 2.62, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3102, + "variety": "原油", + "tradeDate": "2025-12-02 20:09:57", + "openPrice": 76.81, + "closePrice": 76.66, + "highPrice": 78.53, + "lowPrice": 76.07, + "volume": 44816.65, + "changeRate": 2.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2887, + "variety": "白银", + "tradeDate": "2025-12-02 20:09:55", + "openPrice": 5709.46, + "closePrice": 5709.26, + "highPrice": 5711.12, + "lowPrice": 5708.16, + "volume": 92174.79, + "changeRate": -1.8, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2672, + "variety": "黄金", + "tradeDate": "2025-12-02 20:09:53", + "openPrice": 446.04, + "closePrice": 445.5, + "highPrice": 447.82, + "lowPrice": 445.26, + "volume": 25353.45, + "changeRate": 1.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2457, + "variety": "原油", + "tradeDate": "2025-12-02 20:02:20", + "openPrice": 78.42, + "closePrice": 77.84, + "highPrice": 78.95, + "lowPrice": 77.84, + "volume": 20937.4, + "changeRate": -1.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2242, + "variety": "白银", + "tradeDate": "2025-12-02 20:02:18", + "openPrice": 5946.34, + "closePrice": 5946.67, + "highPrice": 5948.27, + "lowPrice": 5945.74, + "volume": 41898.46, + "changeRate": -2.15, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2027, + "variety": "黄金", + "tradeDate": "2025-12-02 20:02:15", + "openPrice": 445.36, + "closePrice": 445.15, + "highPrice": 445.9, + "lowPrice": 443.3, + "volume": 57724.54, + "changeRate": 1.89, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1357, + "variety": "原油", + "tradeDate": "2025-12-02 11:23:02", + "openPrice": 78.12, + "closePrice": 77.68, + "highPrice": 78.97, + "lowPrice": 77.51, + "volume": 87363.12, + "changeRate": -1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 928, + "variety": "白银", + "tradeDate": "2025-12-02 11:23:00", + "openPrice": 5667.86, + "closePrice": 5667.89, + "highPrice": 5668.45, + "lowPrice": 5665.99, + "volume": 54187.43, + "changeRate": 0.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 499, + "variety": "黄金", + "tradeDate": "2025-12-02 11:22:58", + "openPrice": 450.62, + "closePrice": 450.91, + "highPrice": 451.23, + "lowPrice": 450.24, + "volume": 27089.61, + "changeRate": -0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28176, + "variety": "原油", + "tradeDate": "2025-12-02 00:36:22", + "openPrice": 80.5, + "closePrice": 80.5, + "highPrice": 81.82, + "lowPrice": 79.51, + "volume": 64214.9, + "changeRate": -1.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27534, + "variety": "白银", + "tradeDate": "2025-12-02 00:36:19", + "openPrice": 5865.15, + "closePrice": 5864.62, + "highPrice": 5865.21, + "lowPrice": 5863.41, + "volume": 29733.37, + "changeRate": 0.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26892, + "variety": "黄金", + "tradeDate": "2025-12-02 00:36:17", + "openPrice": 464.82, + "closePrice": 465.06, + "highPrice": 465.44, + "lowPrice": 463.55, + "volume": 82820.22, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26250, + "variety": "原油", + "tradeDate": "2025-12-02 00:30:03", + "openPrice": 82.99, + "closePrice": 83.85, + "highPrice": 83.91, + "lowPrice": 82.18, + "volume": 92972.1, + "changeRate": 0.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25608, + "variety": "白银", + "tradeDate": "2025-12-02 00:30:01", + "openPrice": 5718.63, + "closePrice": 5718.38, + "highPrice": 5719.19, + "lowPrice": 5717.19, + "volume": 109047.59, + "changeRate": 1.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24966, + "variety": "黄金", + "tradeDate": "2025-12-02 00:29:59", + "openPrice": 466.78, + "closePrice": 465.84, + "highPrice": 467.78, + "lowPrice": 464.9, + "volume": 64836.12, + "changeRate": 2.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24324, + "variety": "原油", + "tradeDate": "2025-12-02 00:29:44", + "openPrice": 84.82, + "closePrice": 84.4, + "highPrice": 86.01, + "lowPrice": 83.96, + "volume": 35272.76, + "changeRate": -1.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23682, + "variety": "白银", + "tradeDate": "2025-12-02 00:29:42", + "openPrice": 5801.27, + "closePrice": 5800.68, + "highPrice": 5802.74, + "lowPrice": 5800.06, + "volume": 102866.45, + "changeRate": 0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23040, + "variety": "黄金", + "tradeDate": "2025-12-02 00:29:40", + "openPrice": 464.84, + "closePrice": 464.22, + "highPrice": 465.69, + "lowPrice": 463.54, + "volume": 43853.65, + "changeRate": 1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22398, + "variety": "原油", + "tradeDate": "2025-12-02 00:28:14", + "openPrice": 81.86, + "closePrice": 81.56, + "highPrice": 83.36, + "lowPrice": 80.31, + "volume": 76556.94, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20472, + "variety": "原油", + "tradeDate": "2025-12-02 00:28:13", + "openPrice": 83.55, + "closePrice": 84.47, + "highPrice": 84.64, + "lowPrice": 82.63, + "volume": 30274.32, + "changeRate": -0.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21756, + "variety": "白银", + "tradeDate": "2025-12-02 00:28:12", + "openPrice": 5926.77, + "closePrice": 5926.81, + "highPrice": 5927.38, + "lowPrice": 5926.65, + "volume": 24734.22, + "changeRate": -2.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19830, + "variety": "白银", + "tradeDate": "2025-12-02 00:28:10", + "openPrice": 5729.7, + "closePrice": 5729.65, + "highPrice": 5730.56, + "lowPrice": 5728.47, + "volume": 31258.1, + "changeRate": 1.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21114, + "variety": "黄金", + "tradeDate": "2025-12-02 00:28:10", + "openPrice": 456.2, + "closePrice": 455.2, + "highPrice": 456.99, + "lowPrice": 454.43, + "volume": 39255.94, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19188, + "variety": "黄金", + "tradeDate": "2025-12-02 00:28:08", + "openPrice": 451.33, + "closePrice": 452.2, + "highPrice": 453.11, + "lowPrice": 450.03, + "volume": 65272.81, + "changeRate": 0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18546, + "variety": "原油", + "tradeDate": "2025-12-02 00:27:55", + "openPrice": 80.63, + "closePrice": 79.83, + "highPrice": 81.61, + "lowPrice": 77.97, + "volume": 66567.46, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16620, + "variety": "原油", + "tradeDate": "2025-12-02 00:27:53", + "openPrice": 80.52, + "closePrice": 80.75, + "highPrice": 81.16, + "lowPrice": 79.2, + "volume": 73230.36, + "changeRate": 0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17904, + "variety": "白银", + "tradeDate": "2025-12-02 00:27:53", + "openPrice": 5874.78, + "closePrice": 5875.5, + "highPrice": 5876.39, + "lowPrice": 5874.77, + "volume": 77262.84, + "changeRate": 2.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15978, + "variety": "白银", + "tradeDate": "2025-12-02 00:27:51", + "openPrice": 5810.86, + "closePrice": 5811.36, + "highPrice": 5811.55, + "lowPrice": 5809.42, + "volume": 94397.18, + "changeRate": -0.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17262, + "variety": "黄金", + "tradeDate": "2025-12-02 00:27:51", + "openPrice": 456.61, + "closePrice": 456.57, + "highPrice": 457.83, + "lowPrice": 455.03, + "volume": 31645.95, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15336, + "variety": "黄金", + "tradeDate": "2025-12-02 00:27:49", + "openPrice": 457.07, + "closePrice": 456.81, + "highPrice": 457.78, + "lowPrice": 454.99, + "volume": 98243.44, + "changeRate": -1.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14693, + "variety": "原油", + "tradeDate": "2025-12-01 23:01:40", + "openPrice": 81.31, + "closePrice": 80.43, + "highPrice": 82.23, + "lowPrice": 80.15, + "volume": 107528.65, + "changeRate": -1.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14050, + "variety": "白银", + "tradeDate": "2025-12-01 23:01:38", + "openPrice": 5768.84, + "closePrice": 5768.34, + "highPrice": 5769.45, + "lowPrice": 5767.17, + "volume": 101710.28, + "changeRate": 0.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13407, + "variety": "黄金", + "tradeDate": "2025-12-01 23:01:36", + "openPrice": 454, + "closePrice": 454.15, + "highPrice": 455.2, + "lowPrice": 453.75, + "volume": 39595.43, + "changeRate": 0.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12764, + "variety": "原油", + "tradeDate": "2025-12-01 22:54:39", + "openPrice": 85.07, + "closePrice": 84.28, + "highPrice": 86.31, + "lowPrice": 83.24, + "volume": 75778.12, + "changeRate": -0.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12121, + "variety": "白银", + "tradeDate": "2025-12-01 22:54:36", + "openPrice": 5723.65, + "closePrice": 5724.43, + "highPrice": 5724.8, + "lowPrice": 5722.49, + "volume": 18302.8, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11478, + "variety": "黄金", + "tradeDate": "2025-12-01 22:54:34", + "openPrice": 447.49, + "closePrice": 447.55, + "highPrice": 447.74, + "lowPrice": 447.1, + "volume": 57751.97, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10835, + "variety": "原油", + "tradeDate": "2025-12-01 22:54:05", + "openPrice": 84.65, + "closePrice": 83.74, + "highPrice": 84.91, + "lowPrice": 83.32, + "volume": 87521.95, + "changeRate": -0.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10192, + "variety": "白银", + "tradeDate": "2025-12-01 22:54:03", + "openPrice": 5661.55, + "closePrice": 5662.54, + "highPrice": 5663.98, + "lowPrice": 5659.88, + "volume": 76340.57, + "changeRate": 1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9549, + "variety": "黄金", + "tradeDate": "2025-12-01 22:54:00", + "openPrice": 454.16, + "closePrice": 454.96, + "highPrice": 456.96, + "lowPrice": 454.05, + "volume": 79840.42, + "changeRate": -1.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8906, + "variety": "原油", + "tradeDate": "2025-12-01 22:44:28", + "openPrice": 76.99, + "closePrice": 76.55, + "highPrice": 78, + "lowPrice": 74.89, + "volume": 39747.77, + "changeRate": 0.41, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8691, + "variety": "白银", + "tradeDate": "2025-12-01 22:44:25", + "openPrice": 5702.25, + "closePrice": 5701.86, + "highPrice": 5703.21, + "lowPrice": 5701.08, + "volume": 94789.56, + "changeRate": -0.8, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8476, + "variety": "黄金", + "tradeDate": "2025-12-01 22:44:23", + "openPrice": 452.81, + "closePrice": 453.8, + "highPrice": 454.99, + "lowPrice": 452.15, + "volume": 75852.37, + "changeRate": -2.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8261, + "variety": "原油", + "tradeDate": "2025-12-01 21:55:34", + "openPrice": 77.09, + "closePrice": 76.7, + "highPrice": 77.24, + "lowPrice": 76.28, + "volume": 92678.29, + "changeRate": -0.42, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8046, + "variety": "白银", + "tradeDate": "2025-12-01 21:55:32", + "openPrice": 5700.52, + "closePrice": 5701.33, + "highPrice": 5703.09, + "lowPrice": 5699.64, + "volume": 79145.72, + "changeRate": -2.81, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7831, + "variety": "黄金", + "tradeDate": "2025-12-01 21:55:29", + "openPrice": 446.86, + "closePrice": 447.53, + "highPrice": 449.23, + "lowPrice": 446.5, + "volume": 13099.5, + "changeRate": -2.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7616, + "variety": "原油", + "tradeDate": "2025-12-01 21:07:31", + "openPrice": 77.28, + "closePrice": 77.55, + "highPrice": 78.48, + "lowPrice": 76.26, + "volume": 37588.44, + "changeRate": 0.64, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7401, + "variety": "白银", + "tradeDate": "2025-12-01 21:07:28", + "openPrice": 5900.69, + "closePrice": 5901.26, + "highPrice": 5902.21, + "lowPrice": 5898.86, + "volume": 14702.15, + "changeRate": 1.2, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7186, + "variety": "黄金", + "tradeDate": "2025-12-01 21:07:26", + "openPrice": 446.81, + "closePrice": 447.25, + "highPrice": 448.28, + "lowPrice": 445.68, + "volume": 77777.87, + "changeRate": -0.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6971, + "variety": "原油", + "tradeDate": "2025-12-01 21:01:12", + "openPrice": 77.02, + "closePrice": 77.32, + "highPrice": 79.27, + "lowPrice": 76.59, + "volume": 106851.29, + "changeRate": -2.43, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6756, + "variety": "白银", + "tradeDate": "2025-12-01 21:01:10", + "openPrice": 5777.38, + "closePrice": 5777.72, + "highPrice": 5778.88, + "lowPrice": 5776.87, + "volume": 90309.28, + "changeRate": -0.39, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6541, + "variety": "黄金", + "tradeDate": "2025-12-01 21:01:08", + "openPrice": 444.73, + "closePrice": 445.11, + "highPrice": 447.01, + "lowPrice": 444.73, + "volume": 11571.71, + "changeRate": -1.48, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6326, + "variety": "原油", + "tradeDate": "2025-12-01 21:00:34", + "openPrice": 76.78, + "closePrice": 76.86, + "highPrice": 78.62, + "lowPrice": 75.29, + "volume": 16125.56, + "changeRate": -0.26, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6111, + "variety": "白银", + "tradeDate": "2025-12-01 21:00:32", + "openPrice": 5726.72, + "closePrice": 5726.79, + "highPrice": 5728.49, + "lowPrice": 5725.91, + "volume": 91849.05, + "changeRate": 2.86, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5896, + "variety": "黄金", + "tradeDate": "2025-12-01 21:00:29", + "openPrice": 446.2, + "closePrice": 446.33, + "highPrice": 448.28, + "lowPrice": 444.53, + "volume": 67642.3, + "changeRate": 1.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5681, + "variety": "原油", + "tradeDate": "2025-12-01 20:58:41", + "openPrice": 77.27, + "closePrice": 77.15, + "highPrice": 77.36, + "lowPrice": 77.12, + "volume": 55511.74, + "changeRate": -0.76, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5466, + "variety": "白银", + "tradeDate": "2025-12-01 20:58:39", + "openPrice": 5948.3, + "closePrice": 5948.95, + "highPrice": 5950.44, + "lowPrice": 5947.73, + "volume": 40646.18, + "changeRate": 2.47, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5251, + "variety": "黄金", + "tradeDate": "2025-12-01 20:58:36", + "openPrice": 445.44, + "closePrice": 445.29, + "highPrice": 446.12, + "lowPrice": 445.21, + "volume": 44394.87, + "changeRate": 2.33, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5036, + "variety": "原油", + "tradeDate": "2025-12-01 20:45:17", + "openPrice": 74.15, + "closePrice": 74.91, + "highPrice": 76.28, + "lowPrice": 72.99, + "volume": 108206.59, + "changeRate": 0.86, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4821, + "variety": "白银", + "tradeDate": "2025-12-01 20:45:15", + "openPrice": 5684.85, + "closePrice": 5685.05, + "highPrice": 5686.87, + "lowPrice": 5683.66, + "volume": 62399.88, + "changeRate": -0.85, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4606, + "variety": "黄金", + "tradeDate": "2025-12-01 20:45:13", + "openPrice": 446.08, + "closePrice": 445.51, + "highPrice": 446.2, + "lowPrice": 444.99, + "volume": 16164.46, + "changeRate": -0.82, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4391, + "variety": "原油", + "tradeDate": "2025-12-01 20:44:43", + "openPrice": 73.53, + "closePrice": 74.44, + "highPrice": 76.01, + "lowPrice": 72.21, + "volume": 69469.87, + "changeRate": -2.65, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4176, + "variety": "白银", + "tradeDate": "2025-12-01 20:44:41", + "openPrice": 5656.1, + "closePrice": 5656.07, + "highPrice": 5657.92, + "lowPrice": 5655.31, + "volume": 10288.52, + "changeRate": 1.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3961, + "variety": "黄金", + "tradeDate": "2025-12-01 20:44:38", + "openPrice": 453.71, + "closePrice": 452.99, + "highPrice": 454.06, + "lowPrice": 452.17, + "volume": 51113.26, + "changeRate": -2.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3746, + "variety": "原油", + "tradeDate": "2025-12-01 20:18:32", + "openPrice": 76.87, + "closePrice": 76.65, + "highPrice": 77.1, + "lowPrice": 74.81, + "volume": 84896.32, + "changeRate": -0.02, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3531, + "variety": "白银", + "tradeDate": "2025-12-01 20:18:30", + "openPrice": 5688.06, + "closePrice": 5687.12, + "highPrice": 5688.36, + "lowPrice": 5686.21, + "volume": 106625.72, + "changeRate": -0.14, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3316, + "variety": "黄金", + "tradeDate": "2025-12-01 20:18:27", + "openPrice": 448.76, + "closePrice": 448.16, + "highPrice": 449.92, + "lowPrice": 447.63, + "volume": 32466.72, + "changeRate": -1.45, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3101, + "variety": "原油", + "tradeDate": "2025-12-01 20:09:57", + "openPrice": 75.05, + "closePrice": 75.09, + "highPrice": 76.83, + "lowPrice": 73.34, + "volume": 71668.88, + "changeRate": -1.32, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2886, + "variety": "白银", + "tradeDate": "2025-12-01 20:09:55", + "openPrice": 5849.99, + "closePrice": 5849.35, + "highPrice": 5850.7, + "lowPrice": 5848.71, + "volume": 44055, + "changeRate": -0.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2671, + "variety": "黄金", + "tradeDate": "2025-12-01 20:09:53", + "openPrice": 453.25, + "closePrice": 454.1, + "highPrice": 456.02, + "lowPrice": 452.6, + "volume": 70195.43, + "changeRate": -1.96, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2456, + "variety": "原油", + "tradeDate": "2025-12-01 20:02:20", + "openPrice": 77.34, + "closePrice": 77.54, + "highPrice": 78.17, + "lowPrice": 75.56, + "volume": 25595.59, + "changeRate": -1.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2241, + "variety": "白银", + "tradeDate": "2025-12-01 20:02:18", + "openPrice": 5680.42, + "closePrice": 5680.25, + "highPrice": 5682.18, + "lowPrice": 5680.13, + "volume": 46463.36, + "changeRate": -2.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2026, + "variety": "黄金", + "tradeDate": "2025-12-01 20:02:15", + "openPrice": 443.04, + "closePrice": 443.65, + "highPrice": 444.32, + "lowPrice": 441.19, + "volume": 36724.69, + "changeRate": -0.74, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1356, + "variety": "原油", + "tradeDate": "2025-12-01 11:23:02", + "openPrice": 80.53, + "closePrice": 80.56, + "highPrice": 81.26, + "lowPrice": 80.47, + "volume": 21837.08, + "changeRate": -2.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 927, + "variety": "白银", + "tradeDate": "2025-12-01 11:23:00", + "openPrice": 5656.02, + "closePrice": 5655.06, + "highPrice": 5657.38, + "lowPrice": 5653.83, + "volume": 10898.22, + "changeRate": -1.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 498, + "variety": "黄金", + "tradeDate": "2025-12-01 11:22:58", + "openPrice": 456.69, + "closePrice": 457.44, + "highPrice": 459.11, + "lowPrice": 456.59, + "volume": 101304.78, + "changeRate": 1.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28175, + "variety": "原油", + "tradeDate": "2025-12-01 00:36:22", + "openPrice": 84.51, + "closePrice": 84.64, + "highPrice": 84.78, + "lowPrice": 83.99, + "volume": 62432.13, + "changeRate": 0.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27533, + "variety": "白银", + "tradeDate": "2025-12-01 00:36:19", + "openPrice": 5894.79, + "closePrice": 5894.28, + "highPrice": 5894.98, + "lowPrice": 5893.35, + "volume": 96312.67, + "changeRate": 2.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26891, + "variety": "黄金", + "tradeDate": "2025-12-01 00:36:17", + "openPrice": 466.44, + "closePrice": 465.59, + "highPrice": 468.32, + "lowPrice": 464.65, + "volume": 80685.58, + "changeRate": 2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26249, + "variety": "原油", + "tradeDate": "2025-12-01 00:30:03", + "openPrice": 79.15, + "closePrice": 80.12, + "highPrice": 80.61, + "lowPrice": 79.14, + "volume": 31134.82, + "changeRate": 2.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25607, + "variety": "白银", + "tradeDate": "2025-12-01 00:30:01", + "openPrice": 5884.34, + "closePrice": 5883.86, + "highPrice": 5886.2, + "lowPrice": 5883.09, + "volume": 108943.83, + "changeRate": 2.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24965, + "variety": "黄金", + "tradeDate": "2025-12-01 00:29:59", + "openPrice": 453.97, + "closePrice": 453.08, + "highPrice": 455.09, + "lowPrice": 451.73, + "volume": 107985.3, + "changeRate": 1.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24323, + "variety": "原油", + "tradeDate": "2025-12-01 00:29:44", + "openPrice": 82.51, + "closePrice": 82.55, + "highPrice": 82.76, + "lowPrice": 82.25, + "volume": 42032.32, + "changeRate": 1.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23681, + "variety": "白银", + "tradeDate": "2025-12-01 00:29:42", + "openPrice": 5954.81, + "closePrice": 5955.28, + "highPrice": 5955.77, + "lowPrice": 5953.51, + "volume": 52127.63, + "changeRate": 1.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23039, + "variety": "黄金", + "tradeDate": "2025-12-01 00:29:40", + "openPrice": 464.07, + "closePrice": 463.91, + "highPrice": 465.81, + "lowPrice": 462.4, + "volume": 53217.82, + "changeRate": -0.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22397, + "variety": "原油", + "tradeDate": "2025-12-01 00:28:14", + "openPrice": 79.74, + "closePrice": 80.19, + "highPrice": 81.82, + "lowPrice": 79.52, + "volume": 28282.67, + "changeRate": -1.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20471, + "variety": "原油", + "tradeDate": "2025-12-01 00:28:13", + "openPrice": 84.22, + "closePrice": 83.83, + "highPrice": 84.31, + "lowPrice": 82.6, + "volume": 30274.72, + "changeRate": 2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21755, + "variety": "白银", + "tradeDate": "2025-12-01 00:28:12", + "openPrice": 5659.24, + "closePrice": 5659.34, + "highPrice": 5661.19, + "lowPrice": 5658.13, + "volume": 104138.76, + "changeRate": -2.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19829, + "variety": "白银", + "tradeDate": "2025-12-01 00:28:10", + "openPrice": 5777.58, + "closePrice": 5778.49, + "highPrice": 5779.73, + "lowPrice": 5776.65, + "volume": 24314.19, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21113, + "variety": "黄金", + "tradeDate": "2025-12-01 00:28:10", + "openPrice": 449.42, + "closePrice": 450.3, + "highPrice": 451.95, + "lowPrice": 447.71, + "volume": 84415.26, + "changeRate": -0.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19187, + "variety": "黄金", + "tradeDate": "2025-12-01 00:28:08", + "openPrice": 452.98, + "closePrice": 453.14, + "highPrice": 454.1, + "lowPrice": 451.13, + "volume": 105861.01, + "changeRate": -1.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18545, + "variety": "原油", + "tradeDate": "2025-12-01 00:27:55", + "openPrice": 81.87, + "closePrice": 82.11, + "highPrice": 83.97, + "lowPrice": 81.76, + "volume": 33337.16, + "changeRate": -1.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16619, + "variety": "原油", + "tradeDate": "2025-12-01 00:27:53", + "openPrice": 79.04, + "closePrice": 80.02, + "highPrice": 80.9, + "lowPrice": 78.58, + "volume": 76915.74, + "changeRate": 2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17903, + "variety": "白银", + "tradeDate": "2025-12-01 00:27:53", + "openPrice": 5692.92, + "closePrice": 5692.33, + "highPrice": 5693.17, + "lowPrice": 5691.83, + "volume": 93826.93, + "changeRate": 0.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15977, + "variety": "白银", + "tradeDate": "2025-12-01 00:27:51", + "openPrice": 5930.35, + "closePrice": 5929.4, + "highPrice": 5931.49, + "lowPrice": 5928.94, + "volume": 41768.72, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17261, + "variety": "黄金", + "tradeDate": "2025-12-01 00:27:51", + "openPrice": 465.36, + "closePrice": 466.01, + "highPrice": 466.23, + "lowPrice": 464.41, + "volume": 101153.13, + "changeRate": -2.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15335, + "variety": "黄金", + "tradeDate": "2025-12-01 00:27:49", + "openPrice": 462.15, + "closePrice": 463.1, + "highPrice": 463.61, + "lowPrice": 461.72, + "volume": 108022.27, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14692, + "variety": "原油", + "tradeDate": "2025-11-28 23:01:40", + "openPrice": 82.15, + "closePrice": 82.65, + "highPrice": 82.79, + "lowPrice": 81.85, + "volume": 26187.12, + "changeRate": 1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14049, + "variety": "白银", + "tradeDate": "2025-11-28 23:01:38", + "openPrice": 5818.25, + "closePrice": 5817.58, + "highPrice": 5819.79, + "lowPrice": 5815.98, + "volume": 20899.56, + "changeRate": -2.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13406, + "variety": "黄金", + "tradeDate": "2025-11-28 23:01:36", + "openPrice": 452.95, + "closePrice": 452.32, + "highPrice": 453.58, + "lowPrice": 451.49, + "volume": 47410.76, + "changeRate": -1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12763, + "variety": "原油", + "tradeDate": "2025-11-28 22:54:39", + "openPrice": 82.97, + "closePrice": 82.49, + "highPrice": 84.86, + "lowPrice": 81.15, + "volume": 31993.32, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12120, + "variety": "白银", + "tradeDate": "2025-11-28 22:54:36", + "openPrice": 5704.1, + "closePrice": 5704.54, + "highPrice": 5705.56, + "lowPrice": 5702.87, + "volume": 14570.13, + "changeRate": 1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11477, + "variety": "黄金", + "tradeDate": "2025-11-28 22:54:34", + "openPrice": 464.61, + "closePrice": 464.81, + "highPrice": 465.76, + "lowPrice": 463.95, + "volume": 32773.97, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10834, + "variety": "原油", + "tradeDate": "2025-11-28 22:54:05", + "openPrice": 81, + "closePrice": 81.2, + "highPrice": 81.48, + "lowPrice": 80.8, + "volume": 80127.05, + "changeRate": 2.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10191, + "variety": "白银", + "tradeDate": "2025-11-28 22:54:03", + "openPrice": 5688.34, + "closePrice": 5687.6, + "highPrice": 5688.75, + "lowPrice": 5687.32, + "volume": 26259.2, + "changeRate": -0.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9548, + "variety": "黄金", + "tradeDate": "2025-11-28 22:54:00", + "openPrice": 463.42, + "closePrice": 464.3, + "highPrice": 465.32, + "lowPrice": 463.4, + "volume": 51044.94, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8905, + "variety": "原油", + "tradeDate": "2025-11-28 22:44:28", + "openPrice": 76.09, + "closePrice": 75.28, + "highPrice": 76.68, + "lowPrice": 73.36, + "volume": 63648.89, + "changeRate": -2.81, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8690, + "variety": "白银", + "tradeDate": "2025-11-28 22:44:25", + "openPrice": 5905.81, + "closePrice": 5906.69, + "highPrice": 5907.38, + "lowPrice": 5905.17, + "volume": 22288.44, + "changeRate": -2.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8475, + "variety": "黄金", + "tradeDate": "2025-11-28 22:44:23", + "openPrice": 443.71, + "closePrice": 444.23, + "highPrice": 445.09, + "lowPrice": 442.53, + "volume": 16304.36, + "changeRate": 2.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8260, + "variety": "原油", + "tradeDate": "2025-11-28 21:55:34", + "openPrice": 76.3, + "closePrice": 75.65, + "highPrice": 76.3, + "lowPrice": 74.34, + "volume": 46001.99, + "changeRate": -2.36, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8045, + "variety": "白银", + "tradeDate": "2025-11-28 21:55:32", + "openPrice": 5807.35, + "closePrice": 5806.77, + "highPrice": 5808.36, + "lowPrice": 5806.05, + "volume": 75107.47, + "changeRate": -2.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7830, + "variety": "黄金", + "tradeDate": "2025-11-28 21:55:29", + "openPrice": 443.08, + "closePrice": 442.88, + "highPrice": 443.59, + "lowPrice": 442.85, + "volume": 60897.97, + "changeRate": -0.77, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7615, + "variety": "原油", + "tradeDate": "2025-11-28 21:07:31", + "openPrice": 77.91, + "closePrice": 78.32, + "highPrice": 80.23, + "lowPrice": 77.16, + "volume": 17687.93, + "changeRate": -0.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7400, + "variety": "白银", + "tradeDate": "2025-11-28 21:07:28", + "openPrice": 5768.63, + "closePrice": 5769.55, + "highPrice": 5771.39, + "lowPrice": 5767.6, + "volume": 70386.56, + "changeRate": -2.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7185, + "variety": "黄金", + "tradeDate": "2025-11-28 21:07:26", + "openPrice": 453.04, + "closePrice": 452.24, + "highPrice": 453.89, + "lowPrice": 452.22, + "volume": 48640.95, + "changeRate": 2.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6970, + "variety": "原油", + "tradeDate": "2025-11-28 21:01:12", + "openPrice": 75.07, + "closePrice": 75.3, + "highPrice": 76.36, + "lowPrice": 74.49, + "volume": 11339.5, + "changeRate": -0.76, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6755, + "variety": "白银", + "tradeDate": "2025-11-28 21:01:10", + "openPrice": 5873.92, + "closePrice": 5873.39, + "highPrice": 5873.94, + "lowPrice": 5872.31, + "volume": 47644.72, + "changeRate": -0.96, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6540, + "variety": "黄金", + "tradeDate": "2025-11-28 21:01:08", + "openPrice": 459.73, + "closePrice": 459.58, + "highPrice": 460.64, + "lowPrice": 458.88, + "volume": 35915.39, + "changeRate": -0.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6325, + "variety": "原油", + "tradeDate": "2025-11-28 21:00:34", + "openPrice": 74.7, + "closePrice": 74.02, + "highPrice": 75.71, + "lowPrice": 72.49, + "volume": 20757.96, + "changeRate": 0.11, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6110, + "variety": "白银", + "tradeDate": "2025-11-28 21:00:32", + "openPrice": 5712.09, + "closePrice": 5712.76, + "highPrice": 5713.51, + "lowPrice": 5711.27, + "volume": 102318.19, + "changeRate": -2.08, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5895, + "variety": "黄金", + "tradeDate": "2025-11-28 21:00:29", + "openPrice": 451.86, + "closePrice": 451.81, + "highPrice": 451.87, + "lowPrice": 451.13, + "volume": 54435.38, + "changeRate": -2.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5680, + "variety": "原油", + "tradeDate": "2025-11-28 20:58:41", + "openPrice": 78.87, + "closePrice": 78.41, + "highPrice": 78.96, + "lowPrice": 77.19, + "volume": 39564.23, + "changeRate": 1.36, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5465, + "variety": "白银", + "tradeDate": "2025-11-28 20:58:39", + "openPrice": 5825.35, + "closePrice": 5825.07, + "highPrice": 5825.61, + "lowPrice": 5823.4, + "volume": 72934.92, + "changeRate": -0.28, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5250, + "variety": "黄金", + "tradeDate": "2025-11-28 20:58:36", + "openPrice": 456.92, + "closePrice": 457.22, + "highPrice": 457.88, + "lowPrice": 455.99, + "volume": 18532.25, + "changeRate": 2.19, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5035, + "variety": "原油", + "tradeDate": "2025-11-28 20:45:17", + "openPrice": 79.67, + "closePrice": 78.69, + "highPrice": 81.55, + "lowPrice": 77.88, + "volume": 104463.46, + "changeRate": -0.73, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4820, + "variety": "白银", + "tradeDate": "2025-11-28 20:45:15", + "openPrice": 5721.06, + "closePrice": 5721.25, + "highPrice": 5723.2, + "lowPrice": 5719.38, + "volume": 50512.18, + "changeRate": -0.49, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4605, + "variety": "黄金", + "tradeDate": "2025-11-28 20:45:13", + "openPrice": 446.69, + "closePrice": 447.25, + "highPrice": 447.9, + "lowPrice": 444.72, + "volume": 11290.18, + "changeRate": -1.9, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4390, + "variety": "原油", + "tradeDate": "2025-11-28 20:44:43", + "openPrice": 78.73, + "closePrice": 78.61, + "highPrice": 80.41, + "lowPrice": 76.99, + "volume": 28506.69, + "changeRate": 0.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4175, + "variety": "白银", + "tradeDate": "2025-11-28 20:44:41", + "openPrice": 5919.19, + "closePrice": 5918.29, + "highPrice": 5921.16, + "lowPrice": 5917.41, + "volume": 14879.15, + "changeRate": 1.91, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3960, + "variety": "黄金", + "tradeDate": "2025-11-28 20:44:38", + "openPrice": 441.06, + "closePrice": 441.34, + "highPrice": 441.74, + "lowPrice": 440.15, + "volume": 56606.26, + "changeRate": -1.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3745, + "variety": "原油", + "tradeDate": "2025-11-28 20:18:32", + "openPrice": 76.74, + "closePrice": 76.26, + "highPrice": 78.73, + "lowPrice": 75.59, + "volume": 107027.28, + "changeRate": 1.83, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3530, + "variety": "白银", + "tradeDate": "2025-11-28 20:18:30", + "openPrice": 5919.36, + "closePrice": 5920.23, + "highPrice": 5921.02, + "lowPrice": 5918.54, + "volume": 100595.9, + "changeRate": 2.44, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3315, + "variety": "黄金", + "tradeDate": "2025-11-28 20:18:27", + "openPrice": 440.98, + "closePrice": 441.8, + "highPrice": 443.22, + "lowPrice": 440.12, + "volume": 52052.23, + "changeRate": 2.26, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3100, + "variety": "原油", + "tradeDate": "2025-11-28 20:09:57", + "openPrice": 77.6, + "closePrice": 76.86, + "highPrice": 78.75, + "lowPrice": 75.86, + "volume": 69780.88, + "changeRate": 1.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2885, + "variety": "白银", + "tradeDate": "2025-11-28 20:09:55", + "openPrice": 5794.03, + "closePrice": 5794.77, + "highPrice": 5795.86, + "lowPrice": 5793.58, + "volume": 76298.78, + "changeRate": -1.08, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2670, + "variety": "黄金", + "tradeDate": "2025-11-28 20:09:53", + "openPrice": 459.62, + "closePrice": 459.34, + "highPrice": 461.36, + "lowPrice": 458.81, + "volume": 74252.89, + "changeRate": -1.12, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2455, + "variety": "原油", + "tradeDate": "2025-11-28 20:02:20", + "openPrice": 78.79, + "closePrice": 78.12, + "highPrice": 80.61, + "lowPrice": 77.08, + "volume": 67442.17, + "changeRate": 0.15, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2240, + "variety": "白银", + "tradeDate": "2025-11-28 20:02:18", + "openPrice": 5735.16, + "closePrice": 5735.82, + "highPrice": 5737.25, + "lowPrice": 5733.66, + "volume": 35765.68, + "changeRate": -2.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2025, + "variety": "黄金", + "tradeDate": "2025-11-28 20:02:15", + "openPrice": 448.92, + "closePrice": 449.68, + "highPrice": 450.26, + "lowPrice": 447.6, + "volume": 96666.08, + "changeRate": 1.07, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1355, + "variety": "原油", + "tradeDate": "2025-11-28 11:23:02", + "openPrice": 80.62, + "closePrice": 80.94, + "highPrice": 81.65, + "lowPrice": 78.73, + "volume": 12290.22, + "changeRate": 0.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 926, + "variety": "白银", + "tradeDate": "2025-11-28 11:23:00", + "openPrice": 5731.71, + "closePrice": 5732.23, + "highPrice": 5732.87, + "lowPrice": 5729.98, + "volume": 11834.04, + "changeRate": 1.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 497, + "variety": "黄金", + "tradeDate": "2025-11-28 11:22:58", + "openPrice": 462.02, + "closePrice": 461.09, + "highPrice": 462.82, + "lowPrice": 459.88, + "volume": 23583.29, + "changeRate": 1.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28174, + "variety": "原油", + "tradeDate": "2025-11-28 00:36:22", + "openPrice": 83.51, + "closePrice": 84.06, + "highPrice": 85, + "lowPrice": 81.74, + "volume": 94177.78, + "changeRate": 2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27532, + "variety": "白银", + "tradeDate": "2025-11-28 00:36:19", + "openPrice": 5860.73, + "closePrice": 5860.07, + "highPrice": 5862.4, + "lowPrice": 5858.74, + "volume": 65459.53, + "changeRate": -1.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26890, + "variety": "黄金", + "tradeDate": "2025-11-28 00:36:17", + "openPrice": 451.05, + "closePrice": 451.65, + "highPrice": 452.56, + "lowPrice": 450.04, + "volume": 35841.8, + "changeRate": 2.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26248, + "variety": "原油", + "tradeDate": "2025-11-28 00:30:03", + "openPrice": 80.86, + "closePrice": 81.1, + "highPrice": 81.69, + "lowPrice": 79.98, + "volume": 20857, + "changeRate": -1.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25606, + "variety": "白银", + "tradeDate": "2025-11-28 00:30:01", + "openPrice": 5843.42, + "closePrice": 5843.34, + "highPrice": 5844.05, + "lowPrice": 5841.53, + "volume": 14157.46, + "changeRate": 2.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24964, + "variety": "黄金", + "tradeDate": "2025-11-28 00:29:59", + "openPrice": 461.9, + "closePrice": 460.93, + "highPrice": 462.99, + "lowPrice": 459.16, + "volume": 62010.88, + "changeRate": -1.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24322, + "variety": "原油", + "tradeDate": "2025-11-28 00:29:44", + "openPrice": 82.12, + "closePrice": 82.42, + "highPrice": 83.84, + "lowPrice": 80.86, + "volume": 81997.14, + "changeRate": 2.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23680, + "variety": "白银", + "tradeDate": "2025-11-28 00:29:42", + "openPrice": 5669.83, + "closePrice": 5670.44, + "highPrice": 5672.04, + "lowPrice": 5668.52, + "volume": 101526.68, + "changeRate": 0.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23038, + "variety": "黄金", + "tradeDate": "2025-11-28 00:29:40", + "openPrice": 457.45, + "closePrice": 458.21, + "highPrice": 458.94, + "lowPrice": 455.83, + "volume": 58570.43, + "changeRate": 0.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22396, + "variety": "原油", + "tradeDate": "2025-11-28 00:28:14", + "openPrice": 80.61, + "closePrice": 81.53, + "highPrice": 82.75, + "lowPrice": 79.39, + "volume": 21977.14, + "changeRate": 0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20470, + "variety": "原油", + "tradeDate": "2025-11-28 00:28:13", + "openPrice": 83.91, + "closePrice": 83.41, + "highPrice": 85.12, + "lowPrice": 83.12, + "volume": 26190.08, + "changeRate": -2.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21754, + "variety": "白银", + "tradeDate": "2025-11-28 00:28:12", + "openPrice": 5927.23, + "closePrice": 5928.09, + "highPrice": 5929.22, + "lowPrice": 5925.89, + "volume": 79023.92, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19828, + "variety": "白银", + "tradeDate": "2025-11-28 00:28:10", + "openPrice": 5827.19, + "closePrice": 5826.93, + "highPrice": 5828.81, + "lowPrice": 5826.66, + "volume": 29488.61, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21112, + "variety": "黄金", + "tradeDate": "2025-11-28 00:28:10", + "openPrice": 448.68, + "closePrice": 449.34, + "highPrice": 449.51, + "lowPrice": 447.86, + "volume": 59850.95, + "changeRate": 1.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19186, + "variety": "黄金", + "tradeDate": "2025-11-28 00:28:08", + "openPrice": 448.61, + "closePrice": 448.26, + "highPrice": 449.84, + "lowPrice": 447.04, + "volume": 96790.37, + "changeRate": -2.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18544, + "variety": "原油", + "tradeDate": "2025-11-28 00:27:55", + "openPrice": 83.71, + "closePrice": 83.51, + "highPrice": 84.56, + "lowPrice": 82.52, + "volume": 64418.99, + "changeRate": 1.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16618, + "variety": "原油", + "tradeDate": "2025-11-28 00:27:53", + "openPrice": 84.68, + "closePrice": 84.21, + "highPrice": 86.32, + "lowPrice": 83.42, + "volume": 63365.75, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17902, + "variety": "白银", + "tradeDate": "2025-11-28 00:27:53", + "openPrice": 5916.24, + "closePrice": 5915.94, + "highPrice": 5916.29, + "lowPrice": 5914.05, + "volume": 21774.71, + "changeRate": 0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15976, + "variety": "白银", + "tradeDate": "2025-11-28 00:27:51", + "openPrice": 5699.1, + "closePrice": 5699.58, + "highPrice": 5700.63, + "lowPrice": 5697.43, + "volume": 45502.26, + "changeRate": 2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17260, + "variety": "黄金", + "tradeDate": "2025-11-28 00:27:51", + "openPrice": 462.12, + "closePrice": 462.85, + "highPrice": 463.24, + "lowPrice": 460.98, + "volume": 23208.96, + "changeRate": -1.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15334, + "variety": "黄金", + "tradeDate": "2025-11-28 00:27:49", + "openPrice": 449.62, + "closePrice": 448.67, + "highPrice": 450.59, + "lowPrice": 448.2, + "volume": 31278.72, + "changeRate": -0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14691, + "variety": "原油", + "tradeDate": "2025-11-27 23:01:40", + "openPrice": 81.61, + "closePrice": 81.16, + "highPrice": 83.31, + "lowPrice": 80.89, + "volume": 88702.57, + "changeRate": 2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14048, + "variety": "白银", + "tradeDate": "2025-11-27 23:01:38", + "openPrice": 5927.95, + "closePrice": 5928.16, + "highPrice": 5928.34, + "lowPrice": 5927.78, + "volume": 57530.12, + "changeRate": 1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13405, + "variety": "黄金", + "tradeDate": "2025-11-27 23:01:36", + "openPrice": 451.44, + "closePrice": 451.26, + "highPrice": 453.14, + "lowPrice": 450.76, + "volume": 86775.06, + "changeRate": 0.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12762, + "variety": "原油", + "tradeDate": "2025-11-27 22:54:39", + "openPrice": 79.4, + "closePrice": 80.28, + "highPrice": 82.14, + "lowPrice": 78.79, + "volume": 29510.28, + "changeRate": -2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12119, + "variety": "白银", + "tradeDate": "2025-11-27 22:54:36", + "openPrice": 5802.23, + "closePrice": 5801.93, + "highPrice": 5802.68, + "lowPrice": 5801.51, + "volume": 28525.34, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11476, + "variety": "黄金", + "tradeDate": "2025-11-27 22:54:34", + "openPrice": 466.71, + "closePrice": 466.79, + "highPrice": 467.72, + "lowPrice": 464.85, + "volume": 67644.36, + "changeRate": -2.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10833, + "variety": "原油", + "tradeDate": "2025-11-27 22:54:05", + "openPrice": 83.03, + "closePrice": 82.47, + "highPrice": 83.27, + "lowPrice": 82.07, + "volume": 78353.18, + "changeRate": 1.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10190, + "variety": "白银", + "tradeDate": "2025-11-27 22:54:03", + "openPrice": 5860.83, + "closePrice": 5860.85, + "highPrice": 5860.99, + "lowPrice": 5860.04, + "volume": 44871.82, + "changeRate": 0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9547, + "variety": "黄金", + "tradeDate": "2025-11-27 22:54:00", + "openPrice": 453.58, + "closePrice": 453.04, + "highPrice": 455.58, + "lowPrice": 451.6, + "volume": 63825.67, + "changeRate": -1.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8904, + "variety": "原油", + "tradeDate": "2025-11-27 22:44:28", + "openPrice": 72.97, + "closePrice": 73.82, + "highPrice": 74.92, + "lowPrice": 72.23, + "volume": 38775.79, + "changeRate": -0.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8689, + "variety": "白银", + "tradeDate": "2025-11-27 22:44:25", + "openPrice": 5901.43, + "closePrice": 5902.25, + "highPrice": 5904.17, + "lowPrice": 5901.17, + "volume": 92636.04, + "changeRate": -0.21, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8474, + "variety": "黄金", + "tradeDate": "2025-11-27 22:44:23", + "openPrice": 459.11, + "closePrice": 458.3, + "highPrice": 461.03, + "lowPrice": 456.32, + "volume": 62579.29, + "changeRate": -2.59, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8259, + "variety": "原油", + "tradeDate": "2025-11-27 21:55:34", + "openPrice": 76.87, + "closePrice": 76.04, + "highPrice": 76.97, + "lowPrice": 74.16, + "volume": 84530, + "changeRate": -0.65, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8044, + "variety": "白银", + "tradeDate": "2025-11-27 21:55:32", + "openPrice": 5831.92, + "closePrice": 5832.71, + "highPrice": 5834.31, + "lowPrice": 5831.78, + "volume": 17968.18, + "changeRate": 0.51, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7829, + "variety": "黄金", + "tradeDate": "2025-11-27 21:55:29", + "openPrice": 445.5, + "closePrice": 444.67, + "highPrice": 445.5, + "lowPrice": 443.11, + "volume": 54283.56, + "changeRate": -0.83, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7614, + "variety": "原油", + "tradeDate": "2025-11-27 21:07:31", + "openPrice": 76.47, + "closePrice": 77.07, + "highPrice": 78.3, + "lowPrice": 75.42, + "volume": 75808.27, + "changeRate": -0.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7399, + "variety": "白银", + "tradeDate": "2025-11-27 21:07:28", + "openPrice": 5788.88, + "closePrice": 5788.74, + "highPrice": 5790.85, + "lowPrice": 5788.17, + "volume": 100978.37, + "changeRate": -0.02, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7184, + "variety": "黄金", + "tradeDate": "2025-11-27 21:07:26", + "openPrice": 444.18, + "closePrice": 444.07, + "highPrice": 444.64, + "lowPrice": 443.68, + "volume": 12683.12, + "changeRate": -1.71, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6969, + "variety": "原油", + "tradeDate": "2025-11-27 21:01:12", + "openPrice": 76, + "closePrice": 76.11, + "highPrice": 77.09, + "lowPrice": 74.37, + "volume": 30063.46, + "changeRate": 0.53, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6754, + "variety": "白银", + "tradeDate": "2025-11-27 21:01:10", + "openPrice": 5831.05, + "closePrice": 5830.13, + "highPrice": 5832.59, + "lowPrice": 5828.83, + "volume": 102238.11, + "changeRate": -1.53, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6539, + "variety": "黄金", + "tradeDate": "2025-11-27 21:01:08", + "openPrice": 453.26, + "closePrice": 452.61, + "highPrice": 454.44, + "lowPrice": 451.44, + "volume": 63353.73, + "changeRate": -1.27, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6324, + "variety": "原油", + "tradeDate": "2025-11-27 21:00:34", + "openPrice": 75.77, + "closePrice": 75.56, + "highPrice": 76.06, + "lowPrice": 74.73, + "volume": 95484.8, + "changeRate": 2.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6109, + "variety": "白银", + "tradeDate": "2025-11-27 21:00:32", + "openPrice": 5857.51, + "closePrice": 5858.1, + "highPrice": 5858.79, + "lowPrice": 5856.27, + "volume": 73234.06, + "changeRate": 0.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5894, + "variety": "黄金", + "tradeDate": "2025-11-27 21:00:29", + "openPrice": 442.66, + "closePrice": 443.39, + "highPrice": 445.02, + "lowPrice": 441.49, + "volume": 31228.05, + "changeRate": 2.55, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5679, + "variety": "原油", + "tradeDate": "2025-11-27 20:58:41", + "openPrice": 75.51, + "closePrice": 75.3, + "highPrice": 77.43, + "lowPrice": 74.2, + "volume": 11857.13, + "changeRate": 1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5464, + "variety": "白银", + "tradeDate": "2025-11-27 20:58:39", + "openPrice": 5843.08, + "closePrice": 5842.3, + "highPrice": 5844.25, + "lowPrice": 5841.48, + "volume": 43937.75, + "changeRate": -2.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5249, + "variety": "黄金", + "tradeDate": "2025-11-27 20:58:36", + "openPrice": 457.28, + "closePrice": 457.65, + "highPrice": 459.29, + "lowPrice": 456.64, + "volume": 53767.22, + "changeRate": -1.3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5034, + "variety": "原油", + "tradeDate": "2025-11-27 20:45:17", + "openPrice": 77.53, + "closePrice": 78.51, + "highPrice": 79.46, + "lowPrice": 77.1, + "volume": 53728.99, + "changeRate": 0.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4819, + "variety": "白银", + "tradeDate": "2025-11-27 20:45:15", + "openPrice": 5785.79, + "closePrice": 5785.04, + "highPrice": 5786.1, + "lowPrice": 5784.49, + "volume": 94160.79, + "changeRate": -0.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4604, + "variety": "黄金", + "tradeDate": "2025-11-27 20:45:13", + "openPrice": 457.48, + "closePrice": 458.02, + "highPrice": 459.75, + "lowPrice": 455.95, + "volume": 85897.67, + "changeRate": -0.83, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4389, + "variety": "原油", + "tradeDate": "2025-11-27 20:44:43", + "openPrice": 77.31, + "closePrice": 76.63, + "highPrice": 78.5, + "lowPrice": 74.75, + "volume": 72980.67, + "changeRate": -2.14, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4174, + "variety": "白银", + "tradeDate": "2025-11-27 20:44:41", + "openPrice": 5930.35, + "closePrice": 5930.1, + "highPrice": 5931.11, + "lowPrice": 5928.52, + "volume": 45398.97, + "changeRate": -2.22, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3959, + "variety": "黄金", + "tradeDate": "2025-11-27 20:44:38", + "openPrice": 451, + "closePrice": 450.92, + "highPrice": 452.76, + "lowPrice": 450.34, + "volume": 66551.61, + "changeRate": -0.73, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3744, + "variety": "原油", + "tradeDate": "2025-11-27 20:18:32", + "openPrice": 74.12, + "closePrice": 74.36, + "highPrice": 74.69, + "lowPrice": 73.05, + "volume": 18800.74, + "changeRate": 0.43, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3529, + "variety": "白银", + "tradeDate": "2025-11-27 20:18:30", + "openPrice": 5826.77, + "closePrice": 5827.12, + "highPrice": 5828.24, + "lowPrice": 5825.98, + "volume": 31810.88, + "changeRate": -2.92, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3314, + "variety": "黄金", + "tradeDate": "2025-11-27 20:18:27", + "openPrice": 450.89, + "closePrice": 451.38, + "highPrice": 452.76, + "lowPrice": 449.97, + "volume": 103696.87, + "changeRate": -1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3099, + "variety": "原油", + "tradeDate": "2025-11-27 20:09:57", + "openPrice": 75.94, + "closePrice": 76.16, + "highPrice": 77.59, + "lowPrice": 75.87, + "volume": 39065.23, + "changeRate": -1.76, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2884, + "variety": "白银", + "tradeDate": "2025-11-27 20:09:55", + "openPrice": 5754.6, + "closePrice": 5754.11, + "highPrice": 5754.85, + "lowPrice": 5753.75, + "volume": 106327.21, + "changeRate": 0.44, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2669, + "variety": "黄金", + "tradeDate": "2025-11-27 20:09:53", + "openPrice": 447.6, + "closePrice": 447.56, + "highPrice": 448.73, + "lowPrice": 446.78, + "volume": 44057.42, + "changeRate": -2.29, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2454, + "variety": "原油", + "tradeDate": "2025-11-27 20:02:20", + "openPrice": 77.81, + "closePrice": 76.85, + "highPrice": 78.39, + "lowPrice": 76.23, + "volume": 96626.25, + "changeRate": -1.57, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2239, + "variety": "白银", + "tradeDate": "2025-11-27 20:02:18", + "openPrice": 5696.99, + "closePrice": 5697.31, + "highPrice": 5698.62, + "lowPrice": 5696.41, + "volume": 42190.25, + "changeRate": -2.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2024, + "variety": "黄金", + "tradeDate": "2025-11-27 20:02:15", + "openPrice": 443.07, + "closePrice": 443.15, + "highPrice": 444.89, + "lowPrice": 443, + "volume": 35775.61, + "changeRate": -2.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1354, + "variety": "原油", + "tradeDate": "2025-11-27 11:23:02", + "openPrice": 80.56, + "closePrice": 80.95, + "highPrice": 82.41, + "lowPrice": 80.45, + "volume": 95717.36, + "changeRate": 0.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 925, + "variety": "白银", + "tradeDate": "2025-11-27 11:23:00", + "openPrice": 5750.36, + "closePrice": 5751.11, + "highPrice": 5751.52, + "lowPrice": 5749.65, + "volume": 55999.66, + "changeRate": -0.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 496, + "variety": "黄金", + "tradeDate": "2025-11-27 11:22:58", + "openPrice": 465.11, + "closePrice": 464.17, + "highPrice": 466.94, + "lowPrice": 463.92, + "volume": 23830.75, + "changeRate": -1.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28173, + "variety": "原油", + "tradeDate": "2025-11-27 00:36:22", + "openPrice": 82.9, + "closePrice": 83.53, + "highPrice": 85.41, + "lowPrice": 82.88, + "volume": 24638.11, + "changeRate": -2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27531, + "variety": "白银", + "tradeDate": "2025-11-27 00:36:19", + "openPrice": 5694.5, + "closePrice": 5695.33, + "highPrice": 5696.77, + "lowPrice": 5693.03, + "volume": 42099.97, + "changeRate": 0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26889, + "variety": "黄金", + "tradeDate": "2025-11-27 00:36:17", + "openPrice": 458.4, + "closePrice": 457.94, + "highPrice": 459.67, + "lowPrice": 456.94, + "volume": 104036.4, + "changeRate": 1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26247, + "variety": "原油", + "tradeDate": "2025-11-27 00:30:03", + "openPrice": 81.25, + "closePrice": 80.46, + "highPrice": 82.24, + "lowPrice": 79.33, + "volume": 69437.38, + "changeRate": 1.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25605, + "variety": "白银", + "tradeDate": "2025-11-27 00:30:01", + "openPrice": 5930.18, + "closePrice": 5929.58, + "highPrice": 5931.61, + "lowPrice": 5927.7, + "volume": 62930.17, + "changeRate": 2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24963, + "variety": "黄金", + "tradeDate": "2025-11-27 00:29:59", + "openPrice": 458.28, + "closePrice": 457.97, + "highPrice": 458.46, + "lowPrice": 457.02, + "volume": 67318.87, + "changeRate": -1.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24321, + "variety": "原油", + "tradeDate": "2025-11-27 00:29:44", + "openPrice": 79.08, + "closePrice": 79.87, + "highPrice": 80.37, + "lowPrice": 77.65, + "volume": 107794.62, + "changeRate": -2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23679, + "variety": "白银", + "tradeDate": "2025-11-27 00:29:42", + "openPrice": 5693.48, + "closePrice": 5694.12, + "highPrice": 5694.32, + "lowPrice": 5692.52, + "volume": 49464.34, + "changeRate": -2.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23037, + "variety": "黄金", + "tradeDate": "2025-11-27 00:29:40", + "openPrice": 454.12, + "closePrice": 454.41, + "highPrice": 455.6, + "lowPrice": 453.41, + "volume": 80987.6, + "changeRate": -0.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22395, + "variety": "原油", + "tradeDate": "2025-11-27 00:28:14", + "openPrice": 83.47, + "closePrice": 83.56, + "highPrice": 85.52, + "lowPrice": 81.65, + "volume": 72864.41, + "changeRate": 0.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20469, + "variety": "原油", + "tradeDate": "2025-11-27 00:28:13", + "openPrice": 80.69, + "closePrice": 81.45, + "highPrice": 81.93, + "lowPrice": 80.26, + "volume": 106082.01, + "changeRate": 1.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21753, + "variety": "白银", + "tradeDate": "2025-11-27 00:28:12", + "openPrice": 5681.89, + "closePrice": 5681.69, + "highPrice": 5682.68, + "lowPrice": 5680.96, + "volume": 73590.86, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19827, + "variety": "白银", + "tradeDate": "2025-11-27 00:28:10", + "openPrice": 5890.78, + "closePrice": 5891.63, + "highPrice": 5892.82, + "lowPrice": 5889.21, + "volume": 55376.23, + "changeRate": -0.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21111, + "variety": "黄金", + "tradeDate": "2025-11-27 00:28:10", + "openPrice": 463.65, + "closePrice": 463.84, + "highPrice": 464.57, + "lowPrice": 463.6, + "volume": 12331.1, + "changeRate": 2.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19185, + "variety": "黄金", + "tradeDate": "2025-11-27 00:28:08", + "openPrice": 459.26, + "closePrice": 460.13, + "highPrice": 460.35, + "lowPrice": 457.68, + "volume": 78020.28, + "changeRate": -0.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18543, + "variety": "原油", + "tradeDate": "2025-11-27 00:27:55", + "openPrice": 81.48, + "closePrice": 82.25, + "highPrice": 83.86, + "lowPrice": 80.93, + "volume": 78490.97, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16617, + "variety": "原油", + "tradeDate": "2025-11-27 00:27:53", + "openPrice": 82.69, + "closePrice": 83.46, + "highPrice": 84.89, + "lowPrice": 81.87, + "volume": 32071.64, + "changeRate": -1.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17901, + "variety": "白银", + "tradeDate": "2025-11-27 00:27:53", + "openPrice": 5934.27, + "closePrice": 5933.83, + "highPrice": 5935.22, + "lowPrice": 5933.23, + "volume": 35470.77, + "changeRate": 2.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15975, + "variety": "白银", + "tradeDate": "2025-11-27 00:27:51", + "openPrice": 5867.17, + "closePrice": 5866.3, + "highPrice": 5867.36, + "lowPrice": 5865.82, + "volume": 49922.61, + "changeRate": -0.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17259, + "variety": "黄金", + "tradeDate": "2025-11-27 00:27:51", + "openPrice": 452.26, + "closePrice": 451.82, + "highPrice": 453.1, + "lowPrice": 449.92, + "volume": 32757.71, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15333, + "variety": "黄金", + "tradeDate": "2025-11-27 00:27:49", + "openPrice": 447.54, + "closePrice": 448.29, + "highPrice": 448.31, + "lowPrice": 445.92, + "volume": 56632.02, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14690, + "variety": "原油", + "tradeDate": "2025-11-26 23:01:40", + "openPrice": 80.67, + "closePrice": 80.71, + "highPrice": 81.48, + "lowPrice": 79.24, + "volume": 80702.88, + "changeRate": -1.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14047, + "variety": "白银", + "tradeDate": "2025-11-26 23:01:38", + "openPrice": 5807.31, + "closePrice": 5808.21, + "highPrice": 5808.25, + "lowPrice": 5805.46, + "volume": 41757.52, + "changeRate": -1.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13404, + "variety": "黄金", + "tradeDate": "2025-11-26 23:01:36", + "openPrice": 457.91, + "closePrice": 458.42, + "highPrice": 458.91, + "lowPrice": 457.43, + "volume": 20821.48, + "changeRate": 2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12761, + "variety": "原油", + "tradeDate": "2025-11-26 22:54:39", + "openPrice": 84.31, + "closePrice": 84.39, + "highPrice": 85.12, + "lowPrice": 83.52, + "volume": 21121.99, + "changeRate": -1.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12118, + "variety": "白银", + "tradeDate": "2025-11-26 22:54:36", + "openPrice": 5819.83, + "closePrice": 5820.63, + "highPrice": 5820.8, + "lowPrice": 5818.61, + "volume": 71005.13, + "changeRate": 1.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11475, + "variety": "黄金", + "tradeDate": "2025-11-26 22:54:34", + "openPrice": 455.74, + "closePrice": 455.81, + "highPrice": 456.4, + "lowPrice": 454.02, + "volume": 28549.42, + "changeRate": -2.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10832, + "variety": "原油", + "tradeDate": "2025-11-26 22:54:05", + "openPrice": 80.24, + "closePrice": 81.11, + "highPrice": 81.58, + "lowPrice": 78.59, + "volume": 50072.49, + "changeRate": -0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10189, + "variety": "白银", + "tradeDate": "2025-11-26 22:54:03", + "openPrice": 5696.37, + "closePrice": 5696.81, + "highPrice": 5698.63, + "lowPrice": 5694.42, + "volume": 25000.93, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9546, + "variety": "黄金", + "tradeDate": "2025-11-26 22:54:00", + "openPrice": 453.88, + "closePrice": 454.62, + "highPrice": 455.62, + "lowPrice": 452.08, + "volume": 104403.51, + "changeRate": 0.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8903, + "variety": "原油", + "tradeDate": "2025-11-26 22:44:28", + "openPrice": 76.93, + "closePrice": 77.01, + "highPrice": 77.94, + "lowPrice": 75.03, + "volume": 82974.05, + "changeRate": -2.38, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8688, + "variety": "白银", + "tradeDate": "2025-11-26 22:44:25", + "openPrice": 5861.23, + "closePrice": 5860.51, + "highPrice": 5861.88, + "lowPrice": 5859.67, + "volume": 61641.97, + "changeRate": 0.21, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8473, + "variety": "黄金", + "tradeDate": "2025-11-26 22:44:23", + "openPrice": 458.87, + "closePrice": 458.47, + "highPrice": 460.81, + "lowPrice": 457.63, + "volume": 96956.98, + "changeRate": 0.06, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8258, + "variety": "原油", + "tradeDate": "2025-11-26 21:55:34", + "openPrice": 74.46, + "closePrice": 74.34, + "highPrice": 75.12, + "lowPrice": 72.96, + "volume": 72349.25, + "changeRate": -1.99, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8043, + "variety": "白银", + "tradeDate": "2025-11-26 21:55:32", + "openPrice": 5876.01, + "closePrice": 5876.63, + "highPrice": 5876.77, + "lowPrice": 5874.82, + "volume": 26564.86, + "changeRate": -1.17, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7828, + "variety": "黄金", + "tradeDate": "2025-11-26 21:55:29", + "openPrice": 457.26, + "closePrice": 457.13, + "highPrice": 458.43, + "lowPrice": 455.44, + "volume": 64842.45, + "changeRate": -2.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7613, + "variety": "原油", + "tradeDate": "2025-11-26 21:07:31", + "openPrice": 76.66, + "closePrice": 76.4, + "highPrice": 78.06, + "lowPrice": 76.14, + "volume": 62299.65, + "changeRate": 1.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7398, + "variety": "白银", + "tradeDate": "2025-11-26 21:07:28", + "openPrice": 5915.54, + "closePrice": 5915.28, + "highPrice": 5916.47, + "lowPrice": 5914.22, + "volume": 86020.36, + "changeRate": -0.07, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7183, + "variety": "黄金", + "tradeDate": "2025-11-26 21:07:26", + "openPrice": 458.65, + "closePrice": 458.64, + "highPrice": 460.55, + "lowPrice": 458.63, + "volume": 109686.87, + "changeRate": -0.05, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6968, + "variety": "原油", + "tradeDate": "2025-11-26 21:01:12", + "openPrice": 76.56, + "closePrice": 77.45, + "highPrice": 78.69, + "lowPrice": 76.2, + "volume": 94359.85, + "changeRate": -2.25, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6753, + "variety": "白银", + "tradeDate": "2025-11-26 21:01:10", + "openPrice": 5841.53, + "closePrice": 5840.62, + "highPrice": 5843.29, + "lowPrice": 5839.37, + "volume": 72716.71, + "changeRate": -2.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6538, + "variety": "黄金", + "tradeDate": "2025-11-26 21:01:08", + "openPrice": 459.97, + "closePrice": 460.44, + "highPrice": 461.26, + "lowPrice": 458.21, + "volume": 98623.29, + "changeRate": -2.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6323, + "variety": "原油", + "tradeDate": "2025-11-26 21:00:34", + "openPrice": 74.96, + "closePrice": 75.61, + "highPrice": 76.57, + "lowPrice": 73.62, + "volume": 24381.02, + "changeRate": -1.66, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6108, + "variety": "白银", + "tradeDate": "2025-11-26 21:00:32", + "openPrice": 5787.82, + "closePrice": 5788.15, + "highPrice": 5789.88, + "lowPrice": 5786.83, + "volume": 94534.97, + "changeRate": -1.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5893, + "variety": "黄金", + "tradeDate": "2025-11-26 21:00:29", + "openPrice": 441.47, + "closePrice": 441.94, + "highPrice": 442.35, + "lowPrice": 439.62, + "volume": 104176.82, + "changeRate": 0.34, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5678, + "variety": "原油", + "tradeDate": "2025-11-26 20:58:41", + "openPrice": 78.62, + "closePrice": 78.67, + "highPrice": 79.88, + "lowPrice": 78.25, + "volume": 47277.68, + "changeRate": 2.53, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5463, + "variety": "白银", + "tradeDate": "2025-11-26 20:58:39", + "openPrice": 5730.3, + "closePrice": 5730.74, + "highPrice": 5731.46, + "lowPrice": 5729.68, + "volume": 54633.83, + "changeRate": 0.65, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5248, + "variety": "黄金", + "tradeDate": "2025-11-26 20:58:36", + "openPrice": 452.42, + "closePrice": 451.54, + "highPrice": 454.32, + "lowPrice": 449.69, + "volume": 13862.05, + "changeRate": 0.54, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5033, + "variety": "原油", + "tradeDate": "2025-11-26 20:45:17", + "openPrice": 77.78, + "closePrice": 77.44, + "highPrice": 78.1, + "lowPrice": 75.84, + "volume": 81015.32, + "changeRate": -2.68, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4818, + "variety": "白银", + "tradeDate": "2025-11-26 20:45:15", + "openPrice": 5873.43, + "closePrice": 5873.33, + "highPrice": 5875.23, + "lowPrice": 5872.49, + "volume": 64924.3, + "changeRate": -1.62, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4603, + "variety": "黄金", + "tradeDate": "2025-11-26 20:45:13", + "openPrice": 448.53, + "closePrice": 447.64, + "highPrice": 450.32, + "lowPrice": 446.16, + "volume": 95438.26, + "changeRate": -1.07, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4388, + "variety": "原油", + "tradeDate": "2025-11-26 20:44:43", + "openPrice": 77.74, + "closePrice": 78.58, + "highPrice": 80.43, + "lowPrice": 76.61, + "volume": 33558.7, + "changeRate": -2.81, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4173, + "variety": "白银", + "tradeDate": "2025-11-26 20:44:41", + "openPrice": 5905.96, + "closePrice": 5906.41, + "highPrice": 5906.79, + "lowPrice": 5904.97, + "volume": 98206.62, + "changeRate": 1.36, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3958, + "variety": "黄金", + "tradeDate": "2025-11-26 20:44:38", + "openPrice": 455.98, + "closePrice": 456.16, + "highPrice": 456.85, + "lowPrice": 455.8, + "volume": 33358.56, + "changeRate": -2.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3743, + "variety": "原油", + "tradeDate": "2025-11-26 20:18:32", + "openPrice": 76.38, + "closePrice": 75.61, + "highPrice": 77.01, + "lowPrice": 74.97, + "volume": 106665.92, + "changeRate": -2.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3528, + "variety": "白银", + "tradeDate": "2025-11-26 20:18:30", + "openPrice": 5830.07, + "closePrice": 5829.37, + "highPrice": 5830.78, + "lowPrice": 5828.05, + "volume": 20668.49, + "changeRate": -0.64, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3313, + "variety": "黄金", + "tradeDate": "2025-11-26 20:18:27", + "openPrice": 449.18, + "closePrice": 449.09, + "highPrice": 449.39, + "lowPrice": 448.41, + "volume": 39192.13, + "changeRate": 1.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3098, + "variety": "原油", + "tradeDate": "2025-11-26 20:09:57", + "openPrice": 75.81, + "closePrice": 76.41, + "highPrice": 77.61, + "lowPrice": 74.9, + "volume": 89099.57, + "changeRate": 0.71, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2883, + "variety": "白银", + "tradeDate": "2025-11-26 20:09:55", + "openPrice": 5654.41, + "closePrice": 5653.67, + "highPrice": 5654.86, + "lowPrice": 5653.06, + "volume": 33134.93, + "changeRate": -1.31, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2668, + "variety": "黄金", + "tradeDate": "2025-11-26 20:09:53", + "openPrice": 452.87, + "closePrice": 452.13, + "highPrice": 454.47, + "lowPrice": 450.68, + "volume": 26766.22, + "changeRate": -2.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2453, + "variety": "原油", + "tradeDate": "2025-11-26 20:02:20", + "openPrice": 78.48, + "closePrice": 77.68, + "highPrice": 79.41, + "lowPrice": 76.67, + "volume": 91037.36, + "changeRate": 0.58, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2238, + "variety": "白银", + "tradeDate": "2025-11-26 20:02:18", + "openPrice": 5893, + "closePrice": 5892.77, + "highPrice": 5894.59, + "lowPrice": 5891.75, + "volume": 69149.73, + "changeRate": 1.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2023, + "variety": "黄金", + "tradeDate": "2025-11-26 20:02:15", + "openPrice": 451.2, + "closePrice": 451.18, + "highPrice": 451.47, + "lowPrice": 450.6, + "volume": 89420.72, + "changeRate": -1.97, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1353, + "variety": "原油", + "tradeDate": "2025-11-26 11:23:02", + "openPrice": 78.53, + "closePrice": 78.68, + "highPrice": 79.54, + "lowPrice": 77.8, + "volume": 73868.84, + "changeRate": 2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 924, + "variety": "白银", + "tradeDate": "2025-11-26 11:23:00", + "openPrice": 5659.51, + "closePrice": 5660.09, + "highPrice": 5660.73, + "lowPrice": 5657.84, + "volume": 44908.65, + "changeRate": -0.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 495, + "variety": "黄金", + "tradeDate": "2025-11-26 11:22:58", + "openPrice": 450.97, + "closePrice": 451.01, + "highPrice": 452.84, + "lowPrice": 450.06, + "volume": 86657.83, + "changeRate": -2.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28172, + "variety": "原油", + "tradeDate": "2025-11-26 00:36:22", + "openPrice": 81.82, + "closePrice": 82.49, + "highPrice": 84.06, + "lowPrice": 81.59, + "volume": 67990.16, + "changeRate": -1.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27530, + "variety": "白银", + "tradeDate": "2025-11-26 00:36:19", + "openPrice": 5769.05, + "closePrice": 5768.14, + "highPrice": 5769.39, + "lowPrice": 5766.33, + "volume": 87021.48, + "changeRate": -0.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26888, + "variety": "黄金", + "tradeDate": "2025-11-26 00:36:17", + "openPrice": 463.41, + "closePrice": 463.18, + "highPrice": 463.93, + "lowPrice": 462.8, + "volume": 54311.16, + "changeRate": 0.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26246, + "variety": "原油", + "tradeDate": "2025-11-26 00:30:03", + "openPrice": 80.95, + "closePrice": 80.69, + "highPrice": 82.32, + "lowPrice": 80.59, + "volume": 48828.68, + "changeRate": 0.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25604, + "variety": "白银", + "tradeDate": "2025-11-26 00:30:01", + "openPrice": 5751.71, + "closePrice": 5752.35, + "highPrice": 5752.68, + "lowPrice": 5750.26, + "volume": 31792.61, + "changeRate": -2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24962, + "variety": "黄金", + "tradeDate": "2025-11-26 00:29:59", + "openPrice": 454.06, + "closePrice": 453.54, + "highPrice": 454.76, + "lowPrice": 451.7, + "volume": 63580.18, + "changeRate": -1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24320, + "variety": "原油", + "tradeDate": "2025-11-26 00:29:44", + "openPrice": 82.91, + "closePrice": 83.42, + "highPrice": 85.02, + "lowPrice": 82.4, + "volume": 58594.65, + "changeRate": -2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23678, + "variety": "白银", + "tradeDate": "2025-11-26 00:29:42", + "openPrice": 5885.8, + "closePrice": 5885, + "highPrice": 5886.13, + "lowPrice": 5884.61, + "volume": 67017.19, + "changeRate": -1.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23036, + "variety": "黄金", + "tradeDate": "2025-11-26 00:29:40", + "openPrice": 458.8, + "closePrice": 458.23, + "highPrice": 460.29, + "lowPrice": 457.22, + "volume": 102908.68, + "changeRate": 1.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22394, + "variety": "原油", + "tradeDate": "2025-11-26 00:28:14", + "openPrice": 80.54, + "closePrice": 81.01, + "highPrice": 82.41, + "lowPrice": 79.54, + "volume": 93298.78, + "changeRate": -2.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20468, + "variety": "原油", + "tradeDate": "2025-11-26 00:28:13", + "openPrice": 79.65, + "closePrice": 80.17, + "highPrice": 81.45, + "lowPrice": 77.82, + "volume": 38532.43, + "changeRate": -0.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21752, + "variety": "白银", + "tradeDate": "2025-11-26 00:28:12", + "openPrice": 5792.62, + "closePrice": 5791.64, + "highPrice": 5794.03, + "lowPrice": 5790.14, + "volume": 46996.84, + "changeRate": -0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19826, + "variety": "白银", + "tradeDate": "2025-11-26 00:28:10", + "openPrice": 5903.48, + "closePrice": 5903.67, + "highPrice": 5903.81, + "lowPrice": 5901.64, + "volume": 23650.3, + "changeRate": -1.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21110, + "variety": "黄金", + "tradeDate": "2025-11-26 00:28:10", + "openPrice": 453.95, + "closePrice": 454.28, + "highPrice": 454.86, + "lowPrice": 452.75, + "volume": 66551.07, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19184, + "variety": "黄金", + "tradeDate": "2025-11-26 00:28:08", + "openPrice": 459.57, + "closePrice": 460.5, + "highPrice": 461.97, + "lowPrice": 458.61, + "volume": 23638.92, + "changeRate": -1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18542, + "variety": "原油", + "tradeDate": "2025-11-26 00:27:55", + "openPrice": 83.1, + "closePrice": 82.52, + "highPrice": 84.04, + "lowPrice": 80.65, + "volume": 49282.17, + "changeRate": -2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16616, + "variety": "原油", + "tradeDate": "2025-11-26 00:27:53", + "openPrice": 81.52, + "closePrice": 80.95, + "highPrice": 81.98, + "lowPrice": 79.66, + "volume": 48163.36, + "changeRate": -0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17900, + "variety": "白银", + "tradeDate": "2025-11-26 00:27:53", + "openPrice": 5718.41, + "closePrice": 5718.28, + "highPrice": 5718.74, + "lowPrice": 5718.19, + "volume": 61738.1, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15974, + "variety": "白银", + "tradeDate": "2025-11-26 00:27:51", + "openPrice": 5768.39, + "closePrice": 5767.98, + "highPrice": 5768.81, + "lowPrice": 5766.05, + "volume": 66089.13, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17258, + "variety": "黄金", + "tradeDate": "2025-11-26 00:27:51", + "openPrice": 449.75, + "closePrice": 449.73, + "highPrice": 450.46, + "lowPrice": 448.94, + "volume": 13919.18, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15332, + "variety": "黄金", + "tradeDate": "2025-11-26 00:27:49", + "openPrice": 459.87, + "closePrice": 459.08, + "highPrice": 460.6, + "lowPrice": 458.11, + "volume": 60656.11, + "changeRate": -1.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14689, + "variety": "原油", + "tradeDate": "2025-11-25 23:01:40", + "openPrice": 84.3, + "closePrice": 84.38, + "highPrice": 85.68, + "lowPrice": 83.61, + "volume": 14959.66, + "changeRate": -2.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14046, + "variety": "白银", + "tradeDate": "2025-11-25 23:01:38", + "openPrice": 5681.54, + "closePrice": 5680.91, + "highPrice": 5682.01, + "lowPrice": 5680.63, + "volume": 101014.62, + "changeRate": -0.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13403, + "variety": "黄金", + "tradeDate": "2025-11-25 23:01:36", + "openPrice": 451.17, + "closePrice": 450.52, + "highPrice": 453.03, + "lowPrice": 448.79, + "volume": 93739.76, + "changeRate": -2.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12760, + "variety": "原油", + "tradeDate": "2025-11-25 22:54:39", + "openPrice": 81.31, + "closePrice": 80.35, + "highPrice": 82.17, + "lowPrice": 79.16, + "volume": 99903.59, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12117, + "variety": "白银", + "tradeDate": "2025-11-25 22:54:36", + "openPrice": 5675.26, + "closePrice": 5676.09, + "highPrice": 5677.15, + "lowPrice": 5674.87, + "volume": 44625.85, + "changeRate": -0.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11474, + "variety": "黄金", + "tradeDate": "2025-11-25 22:54:34", + "openPrice": 451.22, + "closePrice": 451.35, + "highPrice": 453.17, + "lowPrice": 451.13, + "volume": 19326.22, + "changeRate": 2.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10831, + "variety": "原油", + "tradeDate": "2025-11-25 22:54:05", + "openPrice": 82.09, + "closePrice": 81.93, + "highPrice": 83.58, + "lowPrice": 81.76, + "volume": 86320.24, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10188, + "variety": "白银", + "tradeDate": "2025-11-25 22:54:03", + "openPrice": 5790.73, + "closePrice": 5790.6, + "highPrice": 5792.12, + "lowPrice": 5789.12, + "volume": 105755.53, + "changeRate": -1.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9545, + "variety": "黄金", + "tradeDate": "2025-11-25 22:54:00", + "openPrice": 463.49, + "closePrice": 463.34, + "highPrice": 465.18, + "lowPrice": 462.6, + "volume": 11411.76, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8902, + "variety": "原油", + "tradeDate": "2025-11-25 22:44:28", + "openPrice": 78.88, + "closePrice": 78.65, + "highPrice": 80.78, + "lowPrice": 77.18, + "volume": 58135.28, + "changeRate": 0.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8687, + "variety": "白银", + "tradeDate": "2025-11-25 22:44:25", + "openPrice": 5659.27, + "closePrice": 5660.26, + "highPrice": 5660.52, + "lowPrice": 5658.95, + "volume": 27070.83, + "changeRate": -0.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8472, + "variety": "黄金", + "tradeDate": "2025-11-25 22:44:23", + "openPrice": 458.27, + "closePrice": 457.72, + "highPrice": 458.34, + "lowPrice": 456.94, + "volume": 32402.36, + "changeRate": -0.89, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8257, + "variety": "原油", + "tradeDate": "2025-11-25 21:55:34", + "openPrice": 74.74, + "closePrice": 75.47, + "highPrice": 77.07, + "lowPrice": 73.88, + "volume": 98251, + "changeRate": -2.38, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8042, + "variety": "白银", + "tradeDate": "2025-11-25 21:55:32", + "openPrice": 5762.72, + "closePrice": 5763.61, + "highPrice": 5764.57, + "lowPrice": 5760.95, + "volume": 66647.65, + "changeRate": -2.54, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7827, + "variety": "黄金", + "tradeDate": "2025-11-25 21:55:29", + "openPrice": 444.72, + "closePrice": 444.56, + "highPrice": 444.81, + "lowPrice": 444.49, + "volume": 82693.87, + "changeRate": -2.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7612, + "variety": "原油", + "tradeDate": "2025-11-25 21:07:31", + "openPrice": 76.23, + "closePrice": 76.08, + "highPrice": 77.86, + "lowPrice": 74.41, + "volume": 103277.69, + "changeRate": 1.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7397, + "variety": "白银", + "tradeDate": "2025-11-25 21:07:28", + "openPrice": 5832.23, + "closePrice": 5832.7, + "highPrice": 5833.14, + "lowPrice": 5831.4, + "volume": 48342.94, + "changeRate": -2.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7182, + "variety": "黄金", + "tradeDate": "2025-11-25 21:07:26", + "openPrice": 456.78, + "closePrice": 457.38, + "highPrice": 458.39, + "lowPrice": 455.07, + "volume": 44648.53, + "changeRate": 0.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6967, + "variety": "原油", + "tradeDate": "2025-11-25 21:01:12", + "openPrice": 74.84, + "closePrice": 74.34, + "highPrice": 75.61, + "lowPrice": 73.99, + "volume": 30922.87, + "changeRate": 1.44, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6752, + "variety": "白银", + "tradeDate": "2025-11-25 21:01:10", + "openPrice": 5757.13, + "closePrice": 5757.32, + "highPrice": 5757.46, + "lowPrice": 5755.24, + "volume": 80698.52, + "changeRate": -2.03, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6537, + "variety": "黄金", + "tradeDate": "2025-11-25 21:01:08", + "openPrice": 443.69, + "closePrice": 444.22, + "highPrice": 445.28, + "lowPrice": 443.01, + "volume": 56071.61, + "changeRate": 0.9, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6322, + "variety": "原油", + "tradeDate": "2025-11-25 21:00:34", + "openPrice": 74.83, + "closePrice": 75.2, + "highPrice": 75.28, + "lowPrice": 74.06, + "volume": 30284.19, + "changeRate": -2.73, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6107, + "variety": "白银", + "tradeDate": "2025-11-25 21:00:32", + "openPrice": 5687.54, + "closePrice": 5687.61, + "highPrice": 5687.88, + "lowPrice": 5687.46, + "volume": 15704.49, + "changeRate": 1.74, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5892, + "variety": "黄金", + "tradeDate": "2025-11-25 21:00:29", + "openPrice": 446.24, + "closePrice": 445.64, + "highPrice": 446.84, + "lowPrice": 445.21, + "volume": 100655.47, + "changeRate": -2.79, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5677, + "variety": "原油", + "tradeDate": "2025-11-25 20:58:41", + "openPrice": 73.54, + "closePrice": 74.07, + "highPrice": 75.89, + "lowPrice": 72.19, + "volume": 108071.74, + "changeRate": 2.89, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5462, + "variety": "白银", + "tradeDate": "2025-11-25 20:58:39", + "openPrice": 5708.58, + "closePrice": 5708.73, + "highPrice": 5710.32, + "lowPrice": 5707.37, + "volume": 40941.86, + "changeRate": -2.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5247, + "variety": "黄金", + "tradeDate": "2025-11-25 20:58:36", + "openPrice": 460.28, + "closePrice": 460.88, + "highPrice": 462.64, + "lowPrice": 458.43, + "volume": 106806.66, + "changeRate": -2.8, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5032, + "variety": "原油", + "tradeDate": "2025-11-25 20:45:17", + "openPrice": 74.56, + "closePrice": 74.91, + "highPrice": 76.29, + "lowPrice": 72.67, + "volume": 44776.47, + "changeRate": -1.92, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4817, + "variety": "白银", + "tradeDate": "2025-11-25 20:45:15", + "openPrice": 5793.18, + "closePrice": 5794.07, + "highPrice": 5795.75, + "lowPrice": 5791.84, + "volume": 108672.56, + "changeRate": -0.59, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4602, + "variety": "黄金", + "tradeDate": "2025-11-25 20:45:13", + "openPrice": 442.94, + "closePrice": 442.6, + "highPrice": 443.81, + "lowPrice": 440.79, + "volume": 28573.69, + "changeRate": 2.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4387, + "variety": "原油", + "tradeDate": "2025-11-25 20:44:43", + "openPrice": 75.67, + "closePrice": 76.58, + "highPrice": 77.51, + "lowPrice": 74.48, + "volume": 71129.42, + "changeRate": 1.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4172, + "variety": "白银", + "tradeDate": "2025-11-25 20:44:41", + "openPrice": 5709.86, + "closePrice": 5708.97, + "highPrice": 5711.22, + "lowPrice": 5707.98, + "volume": 95399.95, + "changeRate": 0.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3957, + "variety": "黄金", + "tradeDate": "2025-11-25 20:44:38", + "openPrice": 441.88, + "closePrice": 442.2, + "highPrice": 442.81, + "lowPrice": 441.7, + "volume": 79980.91, + "changeRate": 0.56, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3742, + "variety": "原油", + "tradeDate": "2025-11-25 20:18:32", + "openPrice": 76.59, + "closePrice": 76.74, + "highPrice": 77.56, + "lowPrice": 74.95, + "volume": 28969.24, + "changeRate": 2.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3527, + "variety": "白银", + "tradeDate": "2025-11-25 20:18:30", + "openPrice": 5935.76, + "closePrice": 5935.58, + "highPrice": 5937.65, + "lowPrice": 5934.57, + "volume": 55034.77, + "changeRate": -1.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3312, + "variety": "黄金", + "tradeDate": "2025-11-25 20:18:27", + "openPrice": 444.21, + "closePrice": 443.91, + "highPrice": 445.69, + "lowPrice": 443.27, + "volume": 60895.82, + "changeRate": -0.7, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3097, + "variety": "原油", + "tradeDate": "2025-11-25 20:09:57", + "openPrice": 74.91, + "closePrice": 74.23, + "highPrice": 76.25, + "lowPrice": 73.44, + "volume": 57444.04, + "changeRate": -1.04, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2882, + "variety": "白银", + "tradeDate": "2025-11-25 20:09:55", + "openPrice": 5721.72, + "closePrice": 5720.84, + "highPrice": 5723.72, + "lowPrice": 5719.35, + "volume": 102078.73, + "changeRate": 1.01, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2667, + "variety": "黄金", + "tradeDate": "2025-11-25 20:09:53", + "openPrice": 442.71, + "closePrice": 442.67, + "highPrice": 444.11, + "lowPrice": 441.33, + "volume": 14728.97, + "changeRate": -1.37, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2452, + "variety": "原油", + "tradeDate": "2025-11-25 20:02:20", + "openPrice": 77.46, + "closePrice": 77.97, + "highPrice": 78.4, + "lowPrice": 75.57, + "volume": 72344.84, + "changeRate": 0.67, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2237, + "variety": "白银", + "tradeDate": "2025-11-25 20:02:18", + "openPrice": 5834.3, + "closePrice": 5834.99, + "highPrice": 5835.13, + "lowPrice": 5834.23, + "volume": 80300.88, + "changeRate": 0.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2022, + "variety": "黄金", + "tradeDate": "2025-11-25 20:02:15", + "openPrice": 449.74, + "closePrice": 449.65, + "highPrice": 450.72, + "lowPrice": 449.58, + "volume": 21039.7, + "changeRate": 2.55, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1352, + "variety": "原油", + "tradeDate": "2025-11-25 11:23:02", + "openPrice": 77.26, + "closePrice": 77.27, + "highPrice": 79, + "lowPrice": 76.55, + "volume": 83854.04, + "changeRate": 0.3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 923, + "variety": "白银", + "tradeDate": "2025-11-25 11:23:00", + "openPrice": 5865.6, + "closePrice": 5866.56, + "highPrice": 5867.25, + "lowPrice": 5864.04, + "volume": 100768.37, + "changeRate": 0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 494, + "variety": "黄金", + "tradeDate": "2025-11-25 11:22:58", + "openPrice": 450.33, + "closePrice": 450.47, + "highPrice": 450.75, + "lowPrice": 448.95, + "volume": 50490.69, + "changeRate": -1.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28171, + "variety": "原油", + "tradeDate": "2025-11-25 00:36:22", + "openPrice": 83.15, + "closePrice": 82.49, + "highPrice": 83.69, + "lowPrice": 81.53, + "volume": 92985.27, + "changeRate": 2.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27529, + "variety": "白银", + "tradeDate": "2025-11-25 00:36:19", + "openPrice": 5778.08, + "closePrice": 5778.86, + "highPrice": 5780.3, + "lowPrice": 5777.97, + "volume": 13500.35, + "changeRate": 2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26887, + "variety": "黄金", + "tradeDate": "2025-11-25 00:36:17", + "openPrice": 456.59, + "closePrice": 457.27, + "highPrice": 458.32, + "lowPrice": 455.66, + "volume": 35294.37, + "changeRate": 2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26245, + "variety": "原油", + "tradeDate": "2025-11-25 00:30:03", + "openPrice": 80.23, + "closePrice": 80.4, + "highPrice": 82.17, + "lowPrice": 80.06, + "volume": 30337.27, + "changeRate": 1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25603, + "variety": "白银", + "tradeDate": "2025-11-25 00:30:01", + "openPrice": 5945.58, + "closePrice": 5946.31, + "highPrice": 5946.86, + "lowPrice": 5944.29, + "volume": 10560.33, + "changeRate": -1.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24961, + "variety": "黄金", + "tradeDate": "2025-11-25 00:29:59", + "openPrice": 456.04, + "closePrice": 455.12, + "highPrice": 457.14, + "lowPrice": 453.8, + "volume": 52601.22, + "changeRate": -1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24319, + "variety": "原油", + "tradeDate": "2025-11-25 00:29:44", + "openPrice": 81.76, + "closePrice": 82.71, + "highPrice": 82.98, + "lowPrice": 80.53, + "volume": 33286.73, + "changeRate": -2.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23677, + "variety": "白银", + "tradeDate": "2025-11-25 00:29:42", + "openPrice": 5698.65, + "closePrice": 5699.12, + "highPrice": 5701.08, + "lowPrice": 5696.86, + "volume": 43014.13, + "changeRate": 1.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23035, + "variety": "黄金", + "tradeDate": "2025-11-25 00:29:40", + "openPrice": 464.11, + "closePrice": 463.15, + "highPrice": 464.76, + "lowPrice": 461.97, + "volume": 106789.61, + "changeRate": -2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22393, + "variety": "原油", + "tradeDate": "2025-11-25 00:28:14", + "openPrice": 83.44, + "closePrice": 83.83, + "highPrice": 84.16, + "lowPrice": 81.81, + "volume": 106448.12, + "changeRate": 0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20467, + "variety": "原油", + "tradeDate": "2025-11-25 00:28:13", + "openPrice": 83.26, + "closePrice": 84.2, + "highPrice": 85.76, + "lowPrice": 82.28, + "volume": 33457.01, + "changeRate": 1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21751, + "variety": "白银", + "tradeDate": "2025-11-25 00:28:12", + "openPrice": 5712.47, + "closePrice": 5711.8, + "highPrice": 5714.13, + "lowPrice": 5711.32, + "volume": 11283.25, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19825, + "variety": "白银", + "tradeDate": "2025-11-25 00:28:10", + "openPrice": 5701.38, + "closePrice": 5702.34, + "highPrice": 5704.05, + "lowPrice": 5700.71, + "volume": 79791.14, + "changeRate": 1.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21109, + "variety": "黄金", + "tradeDate": "2025-11-25 00:28:10", + "openPrice": 464.57, + "closePrice": 465.17, + "highPrice": 466.77, + "lowPrice": 463.63, + "volume": 103889.4, + "changeRate": -2.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19183, + "variety": "黄金", + "tradeDate": "2025-11-25 00:28:08", + "openPrice": 466.26, + "closePrice": 466.81, + "highPrice": 467.46, + "lowPrice": 465.11, + "volume": 25893.59, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18541, + "variety": "原油", + "tradeDate": "2025-11-25 00:27:55", + "openPrice": 82.88, + "closePrice": 83.14, + "highPrice": 83.26, + "lowPrice": 82.81, + "volume": 101510.78, + "changeRate": -0.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16615, + "variety": "原油", + "tradeDate": "2025-11-25 00:27:53", + "openPrice": 81.12, + "closePrice": 81.89, + "highPrice": 82.63, + "lowPrice": 81.02, + "volume": 66901.74, + "changeRate": -1.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17899, + "variety": "白银", + "tradeDate": "2025-11-25 00:27:53", + "openPrice": 5774.9, + "closePrice": 5775.21, + "highPrice": 5777.07, + "lowPrice": 5773.85, + "volume": 105558.01, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15973, + "variety": "白银", + "tradeDate": "2025-11-25 00:27:51", + "openPrice": 5816.36, + "closePrice": 5817.17, + "highPrice": 5817.76, + "lowPrice": 5815.37, + "volume": 22636.77, + "changeRate": -1.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17257, + "variety": "黄金", + "tradeDate": "2025-11-25 00:27:51", + "openPrice": 447.76, + "closePrice": 448.46, + "highPrice": 450.02, + "lowPrice": 446.51, + "volume": 68870.04, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15331, + "variety": "黄金", + "tradeDate": "2025-11-25 00:27:49", + "openPrice": 456.9, + "closePrice": 457.36, + "highPrice": 457.79, + "lowPrice": 455.79, + "volume": 72961.19, + "changeRate": 0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14688, + "variety": "原油", + "tradeDate": "2025-11-24 23:01:40", + "openPrice": 82.8, + "closePrice": 82.66, + "highPrice": 83.03, + "lowPrice": 82.59, + "volume": 72768.69, + "changeRate": 0.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14045, + "variety": "白银", + "tradeDate": "2025-11-24 23:01:38", + "openPrice": 5846.06, + "closePrice": 5847.03, + "highPrice": 5847.17, + "lowPrice": 5844.68, + "volume": 75302.18, + "changeRate": -0.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13402, + "variety": "黄金", + "tradeDate": "2025-11-24 23:01:36", + "openPrice": 459.5, + "closePrice": 459.22, + "highPrice": 461.11, + "lowPrice": 457.37, + "volume": 95807.36, + "changeRate": -1.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12759, + "variety": "原油", + "tradeDate": "2025-11-24 22:54:39", + "openPrice": 83.38, + "closePrice": 82.49, + "highPrice": 85.08, + "lowPrice": 80.78, + "volume": 99305.3, + "changeRate": -0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12116, + "variety": "白银", + "tradeDate": "2025-11-24 22:54:36", + "openPrice": 5733.87, + "closePrice": 5733.56, + "highPrice": 5735.37, + "lowPrice": 5732.99, + "volume": 10046.06, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11473, + "variety": "黄金", + "tradeDate": "2025-11-24 22:54:34", + "openPrice": 461.68, + "closePrice": 460.92, + "highPrice": 463.48, + "lowPrice": 459.57, + "volume": 33722.47, + "changeRate": -2.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10830, + "variety": "原油", + "tradeDate": "2025-11-24 22:54:05", + "openPrice": 82.63, + "closePrice": 83.09, + "highPrice": 83.7, + "lowPrice": 81.13, + "volume": 106503.61, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10187, + "variety": "白银", + "tradeDate": "2025-11-24 22:54:03", + "openPrice": 5868.68, + "closePrice": 5868.27, + "highPrice": 5869.11, + "lowPrice": 5866.75, + "volume": 22198.64, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9544, + "variety": "黄金", + "tradeDate": "2025-11-24 22:54:00", + "openPrice": 448.73, + "closePrice": 448.1, + "highPrice": 449.47, + "lowPrice": 446.77, + "volume": 105735.32, + "changeRate": -2.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8901, + "variety": "原油", + "tradeDate": "2025-11-24 22:44:28", + "openPrice": 77.71, + "closePrice": 77.04, + "highPrice": 78.62, + "lowPrice": 76.46, + "volume": 26412.39, + "changeRate": -0.8, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8686, + "variety": "白银", + "tradeDate": "2025-11-24 22:44:25", + "openPrice": 5707.78, + "closePrice": 5708.06, + "highPrice": 5710.02, + "lowPrice": 5707.36, + "volume": 80504.56, + "changeRate": 2.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8471, + "variety": "黄金", + "tradeDate": "2025-11-24 22:44:23", + "openPrice": 455.5, + "closePrice": 455.35, + "highPrice": 457.03, + "lowPrice": 453.75, + "volume": 105420.31, + "changeRate": -1.15, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8256, + "variety": "原油", + "tradeDate": "2025-11-24 21:55:34", + "openPrice": 76.2, + "closePrice": 76.81, + "highPrice": 77.17, + "lowPrice": 75.89, + "volume": 79001.41, + "changeRate": 0.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8041, + "variety": "白银", + "tradeDate": "2025-11-24 21:55:32", + "openPrice": 5773.74, + "closePrice": 5772.96, + "highPrice": 5775.2, + "lowPrice": 5772.58, + "volume": 108904.4, + "changeRate": 2.09, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7826, + "variety": "黄金", + "tradeDate": "2025-11-24 21:55:29", + "openPrice": 445.56, + "closePrice": 446.05, + "highPrice": 446.25, + "lowPrice": 445.21, + "volume": 99371.08, + "changeRate": 2.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7611, + "variety": "原油", + "tradeDate": "2025-11-24 21:07:31", + "openPrice": 76.66, + "closePrice": 76.14, + "highPrice": 77.21, + "lowPrice": 75.87, + "volume": 92667.25, + "changeRate": 0.11, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7396, + "variety": "白银", + "tradeDate": "2025-11-24 21:07:28", + "openPrice": 5688.64, + "closePrice": 5689.41, + "highPrice": 5689.65, + "lowPrice": 5688.32, + "volume": 76590.09, + "changeRate": 0.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7181, + "variety": "黄金", + "tradeDate": "2025-11-24 21:07:26", + "openPrice": 445.48, + "closePrice": 445.7, + "highPrice": 447.27, + "lowPrice": 443.89, + "volume": 31830.03, + "changeRate": -1.01, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6966, + "variety": "原油", + "tradeDate": "2025-11-24 21:01:12", + "openPrice": 76.32, + "closePrice": 76.28, + "highPrice": 77.07, + "lowPrice": 74.61, + "volume": 104596.02, + "changeRate": 1.06, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6751, + "variety": "白银", + "tradeDate": "2025-11-24 21:01:10", + "openPrice": 5749.92, + "closePrice": 5749.22, + "highPrice": 5751.25, + "lowPrice": 5748.88, + "volume": 85817.23, + "changeRate": 0.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6536, + "variety": "黄金", + "tradeDate": "2025-11-24 21:01:08", + "openPrice": 451.73, + "closePrice": 450.87, + "highPrice": 453.26, + "lowPrice": 449.91, + "volume": 70898.11, + "changeRate": -1.18, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6321, + "variety": "原油", + "tradeDate": "2025-11-24 21:00:34", + "openPrice": 77.44, + "closePrice": 76.46, + "highPrice": 78, + "lowPrice": 75.66, + "volume": 70519.19, + "changeRate": 0.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6106, + "variety": "白银", + "tradeDate": "2025-11-24 21:00:32", + "openPrice": 5731.84, + "closePrice": 5732.21, + "highPrice": 5734.15, + "lowPrice": 5729.88, + "volume": 79751.28, + "changeRate": -2.19, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5891, + "variety": "黄金", + "tradeDate": "2025-11-24 21:00:29", + "openPrice": 451.49, + "closePrice": 450.95, + "highPrice": 452.5, + "lowPrice": 450.19, + "volume": 97283.89, + "changeRate": 1.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5676, + "variety": "原油", + "tradeDate": "2025-11-24 20:58:41", + "openPrice": 77.89, + "closePrice": 77.99, + "highPrice": 79.96, + "lowPrice": 76.47, + "volume": 58759.61, + "changeRate": 1.22, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5461, + "variety": "白银", + "tradeDate": "2025-11-24 20:58:39", + "openPrice": 5943.59, + "closePrice": 5943.23, + "highPrice": 5943.99, + "lowPrice": 5942.49, + "volume": 36101.83, + "changeRate": -0.87, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5246, + "variety": "黄金", + "tradeDate": "2025-11-24 20:58:36", + "openPrice": 461.29, + "closePrice": 461.14, + "highPrice": 463.25, + "lowPrice": 459.87, + "volume": 60929.26, + "changeRate": -1.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5031, + "variety": "原油", + "tradeDate": "2025-11-24 20:45:17", + "openPrice": 76.03, + "closePrice": 75.18, + "highPrice": 77.91, + "lowPrice": 75.04, + "volume": 28401.41, + "changeRate": 2.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4816, + "variety": "白银", + "tradeDate": "2025-11-24 20:45:15", + "openPrice": 5860.03, + "closePrice": 5859.1, + "highPrice": 5862.03, + "lowPrice": 5857.92, + "volume": 91179.04, + "changeRate": 1.12, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4601, + "variety": "黄金", + "tradeDate": "2025-11-24 20:45:13", + "openPrice": 448.89, + "closePrice": 448.08, + "highPrice": 449.52, + "lowPrice": 447.43, + "volume": 34232.5, + "changeRate": 1.98, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4386, + "variety": "原油", + "tradeDate": "2025-11-24 20:44:43", + "openPrice": 74.7, + "closePrice": 75.68, + "highPrice": 75.82, + "lowPrice": 73.89, + "volume": 46882.48, + "changeRate": 1.38, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4171, + "variety": "白银", + "tradeDate": "2025-11-24 20:44:41", + "openPrice": 5757.17, + "closePrice": 5757.5, + "highPrice": 5758.45, + "lowPrice": 5756.44, + "volume": 25653.66, + "changeRate": -2.7, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3956, + "variety": "黄金", + "tradeDate": "2025-11-24 20:44:38", + "openPrice": 447.82, + "closePrice": 448.07, + "highPrice": 450.07, + "lowPrice": 446.48, + "volume": 56692.21, + "changeRate": 2.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3741, + "variety": "原油", + "tradeDate": "2025-11-24 20:18:32", + "openPrice": 77.73, + "closePrice": 77.84, + "highPrice": 79.06, + "lowPrice": 76.6, + "volume": 67393.86, + "changeRate": 1.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3526, + "variety": "白银", + "tradeDate": "2025-11-24 20:18:30", + "openPrice": 5928.27, + "closePrice": 5927.89, + "highPrice": 5929.78, + "lowPrice": 5926.42, + "volume": 59484.92, + "changeRate": -0.45, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3311, + "variety": "黄金", + "tradeDate": "2025-11-24 20:18:27", + "openPrice": 453.76, + "closePrice": 453.09, + "highPrice": 455.07, + "lowPrice": 452.5, + "volume": 25545.22, + "changeRate": -2.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3096, + "variety": "原油", + "tradeDate": "2025-11-24 20:09:57", + "openPrice": 77.32, + "closePrice": 77.95, + "highPrice": 78.47, + "lowPrice": 77.06, + "volume": 17052.19, + "changeRate": -0.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2881, + "variety": "白银", + "tradeDate": "2025-11-24 20:09:55", + "openPrice": 5901.96, + "closePrice": 5902.38, + "highPrice": 5903.87, + "lowPrice": 5900.02, + "volume": 26213.08, + "changeRate": -0.69, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2666, + "variety": "黄金", + "tradeDate": "2025-11-24 20:09:53", + "openPrice": 455.66, + "closePrice": 455.2, + "highPrice": 456.75, + "lowPrice": 454.7, + "volume": 78154.9, + "changeRate": -1.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2451, + "variety": "原油", + "tradeDate": "2025-11-24 20:02:20", + "openPrice": 78.4, + "closePrice": 78.13, + "highPrice": 78.67, + "lowPrice": 76.48, + "volume": 12986.71, + "changeRate": 0.69, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2236, + "variety": "白银", + "tradeDate": "2025-11-24 20:02:18", + "openPrice": 5686.5, + "closePrice": 5686.65, + "highPrice": 5687.38, + "lowPrice": 5686.48, + "volume": 83955.93, + "changeRate": 1.93, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2021, + "variety": "黄金", + "tradeDate": "2025-11-24 20:02:15", + "openPrice": 441.83, + "closePrice": 441.23, + "highPrice": 442.91, + "lowPrice": 439.33, + "volume": 85642.96, + "changeRate": -2.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1351, + "variety": "原油", + "tradeDate": "2025-11-24 11:23:02", + "openPrice": 80.1, + "closePrice": 80.31, + "highPrice": 81.24, + "lowPrice": 78.95, + "volume": 13718.37, + "changeRate": -2.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 922, + "variety": "白银", + "tradeDate": "2025-11-24 11:23:00", + "openPrice": 5927.49, + "closePrice": 5927.9, + "highPrice": 5928.3, + "lowPrice": 5926.08, + "volume": 19719.99, + "changeRate": 0.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 493, + "variety": "黄金", + "tradeDate": "2025-11-24 11:22:58", + "openPrice": 445.4, + "closePrice": 444.68, + "highPrice": 447.17, + "lowPrice": 443.57, + "volume": 76793.92, + "changeRate": 2.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28170, + "variety": "原油", + "tradeDate": "2025-11-24 00:36:22", + "openPrice": 81.6, + "closePrice": 82.55, + "highPrice": 84.29, + "lowPrice": 80.29, + "volume": 49632.97, + "changeRate": -2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27528, + "variety": "白银", + "tradeDate": "2025-11-24 00:36:19", + "openPrice": 5782.07, + "closePrice": 5781.45, + "highPrice": 5783.05, + "lowPrice": 5780.27, + "volume": 69260.5, + "changeRate": 0.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26886, + "variety": "黄金", + "tradeDate": "2025-11-24 00:36:17", + "openPrice": 460, + "closePrice": 460.68, + "highPrice": 462.16, + "lowPrice": 459.98, + "volume": 71229.77, + "changeRate": 1.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26244, + "variety": "原油", + "tradeDate": "2025-11-24 00:30:03", + "openPrice": 80.83, + "closePrice": 80.72, + "highPrice": 82.53, + "lowPrice": 78.99, + "volume": 19355.69, + "changeRate": -2.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25602, + "variety": "白银", + "tradeDate": "2025-11-24 00:30:01", + "openPrice": 5866.42, + "closePrice": 5866.52, + "highPrice": 5867.05, + "lowPrice": 5865.85, + "volume": 70565.02, + "changeRate": -1.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24960, + "variety": "黄金", + "tradeDate": "2025-11-24 00:29:59", + "openPrice": 451.58, + "closePrice": 452.48, + "highPrice": 452.76, + "lowPrice": 450.32, + "volume": 32205.12, + "changeRate": -0.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24318, + "variety": "原油", + "tradeDate": "2025-11-24 00:29:44", + "openPrice": 83.79, + "closePrice": 83.47, + "highPrice": 84.2, + "lowPrice": 83.09, + "volume": 89588.91, + "changeRate": -1.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23676, + "variety": "白银", + "tradeDate": "2025-11-24 00:29:42", + "openPrice": 5863.31, + "closePrice": 5864.04, + "highPrice": 5864.93, + "lowPrice": 5861.46, + "volume": 77648.62, + "changeRate": -0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23034, + "variety": "黄金", + "tradeDate": "2025-11-24 00:29:40", + "openPrice": 460.26, + "closePrice": 460.21, + "highPrice": 461.04, + "lowPrice": 458.52, + "volume": 68422, + "changeRate": 0.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22392, + "variety": "原油", + "tradeDate": "2025-11-24 00:28:14", + "openPrice": 82.42, + "closePrice": 83.01, + "highPrice": 84.24, + "lowPrice": 81.05, + "volume": 102031.46, + "changeRate": 2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20466, + "variety": "原油", + "tradeDate": "2025-11-24 00:28:13", + "openPrice": 83.6, + "closePrice": 83.96, + "highPrice": 85.51, + "lowPrice": 81.96, + "volume": 89916.55, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21750, + "variety": "白银", + "tradeDate": "2025-11-24 00:28:12", + "openPrice": 5773.16, + "closePrice": 5773.86, + "highPrice": 5774.76, + "lowPrice": 5772.05, + "volume": 27343.38, + "changeRate": 2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19824, + "variety": "白银", + "tradeDate": "2025-11-24 00:28:10", + "openPrice": 5665.85, + "closePrice": 5666.42, + "highPrice": 5666.85, + "lowPrice": 5664, + "volume": 50940.45, + "changeRate": -0.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21108, + "variety": "黄金", + "tradeDate": "2025-11-24 00:28:10", + "openPrice": 459.78, + "closePrice": 460.58, + "highPrice": 462.22, + "lowPrice": 459.42, + "volume": 80388.72, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19182, + "variety": "黄金", + "tradeDate": "2025-11-24 00:28:08", + "openPrice": 461.24, + "closePrice": 461.31, + "highPrice": 461.38, + "lowPrice": 460.74, + "volume": 33363.39, + "changeRate": 0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18540, + "variety": "原油", + "tradeDate": "2025-11-24 00:27:55", + "openPrice": 81.91, + "closePrice": 82.15, + "highPrice": 82.16, + "lowPrice": 81.77, + "volume": 76123.19, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16614, + "variety": "原油", + "tradeDate": "2025-11-24 00:27:53", + "openPrice": 84.46, + "closePrice": 84.26, + "highPrice": 86.07, + "lowPrice": 83.3, + "volume": 21527.57, + "changeRate": 0.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17898, + "variety": "白银", + "tradeDate": "2025-11-24 00:27:53", + "openPrice": 5763.11, + "closePrice": 5762.87, + "highPrice": 5763.54, + "lowPrice": 5761.54, + "volume": 96455.49, + "changeRate": 0.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15972, + "variety": "白银", + "tradeDate": "2025-11-24 00:27:51", + "openPrice": 5939.5, + "closePrice": 5938.51, + "highPrice": 5940.38, + "lowPrice": 5938.23, + "volume": 47651.21, + "changeRate": -1.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17256, + "variety": "黄金", + "tradeDate": "2025-11-24 00:27:51", + "openPrice": 447.37, + "closePrice": 448.29, + "highPrice": 449.38, + "lowPrice": 446.46, + "volume": 26315.35, + "changeRate": -2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15330, + "variety": "黄金", + "tradeDate": "2025-11-24 00:27:49", + "openPrice": 453.17, + "closePrice": 453.31, + "highPrice": 455.01, + "lowPrice": 453.12, + "volume": 30612.51, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14687, + "variety": "原油", + "tradeDate": "2025-11-21 23:01:40", + "openPrice": 82.51, + "closePrice": 83.29, + "highPrice": 83.66, + "lowPrice": 81.07, + "volume": 71201.59, + "changeRate": 1.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14044, + "variety": "白银", + "tradeDate": "2025-11-21 23:01:38", + "openPrice": 5765.12, + "closePrice": 5765.34, + "highPrice": 5766.12, + "lowPrice": 5764.45, + "volume": 12511.82, + "changeRate": 1.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13401, + "variety": "黄金", + "tradeDate": "2025-11-21 23:01:36", + "openPrice": 452.83, + "closePrice": 453.33, + "highPrice": 454.03, + "lowPrice": 451.41, + "volume": 36851.05, + "changeRate": -1.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12758, + "variety": "原油", + "tradeDate": "2025-11-21 22:54:39", + "openPrice": 80.73, + "closePrice": 81.08, + "highPrice": 82.01, + "lowPrice": 79.36, + "volume": 54664.35, + "changeRate": 2.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12115, + "variety": "白银", + "tradeDate": "2025-11-21 22:54:36", + "openPrice": 5789.31, + "closePrice": 5790.01, + "highPrice": 5790.16, + "lowPrice": 5788.7, + "volume": 49084.77, + "changeRate": -1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11472, + "variety": "黄金", + "tradeDate": "2025-11-21 22:54:34", + "openPrice": 461.97, + "closePrice": 461.78, + "highPrice": 463.67, + "lowPrice": 460.57, + "volume": 34808.31, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10829, + "variety": "原油", + "tradeDate": "2025-11-21 22:54:05", + "openPrice": 80.99, + "closePrice": 80.32, + "highPrice": 81.79, + "lowPrice": 78.85, + "volume": 43350.9, + "changeRate": 2.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10186, + "variety": "白银", + "tradeDate": "2025-11-21 22:54:03", + "openPrice": 5781.76, + "closePrice": 5781.36, + "highPrice": 5783.37, + "lowPrice": 5781, + "volume": 79418.08, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9543, + "variety": "黄金", + "tradeDate": "2025-11-21 22:54:00", + "openPrice": 463.12, + "closePrice": 462.68, + "highPrice": 464.04, + "lowPrice": 461.94, + "volume": 102882.31, + "changeRate": -2.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8900, + "variety": "原油", + "tradeDate": "2025-11-21 22:44:28", + "openPrice": 79.54, + "closePrice": 78.54, + "highPrice": 80.73, + "lowPrice": 77.85, + "volume": 25898.21, + "changeRate": 0.95, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8685, + "variety": "白银", + "tradeDate": "2025-11-21 22:44:25", + "openPrice": 5809.35, + "closePrice": 5809.66, + "highPrice": 5811.24, + "lowPrice": 5808.52, + "volume": 55756.66, + "changeRate": -2.99, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8470, + "variety": "黄金", + "tradeDate": "2025-11-21 22:44:23", + "openPrice": 449.86, + "closePrice": 449.42, + "highPrice": 450.49, + "lowPrice": 449.2, + "volume": 103164.11, + "changeRate": -0.63, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8255, + "variety": "原油", + "tradeDate": "2025-11-21 21:55:34", + "openPrice": 76.46, + "closePrice": 76.88, + "highPrice": 78.69, + "lowPrice": 74.89, + "volume": 57165.68, + "changeRate": 2.62, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8040, + "variety": "白银", + "tradeDate": "2025-11-21 21:55:32", + "openPrice": 5858.81, + "closePrice": 5857.98, + "highPrice": 5859.88, + "lowPrice": 5857.25, + "volume": 85410.12, + "changeRate": -0.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7825, + "variety": "黄金", + "tradeDate": "2025-11-21 21:55:29", + "openPrice": 454.11, + "closePrice": 454.19, + "highPrice": 455.94, + "lowPrice": 452.51, + "volume": 21657.06, + "changeRate": 1.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7610, + "variety": "原油", + "tradeDate": "2025-11-21 21:07:31", + "openPrice": 75.1, + "closePrice": 75.41, + "highPrice": 76.46, + "lowPrice": 73.32, + "volume": 81199.97, + "changeRate": -2.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7395, + "variety": "白银", + "tradeDate": "2025-11-21 21:07:28", + "openPrice": 5690.69, + "closePrice": 5689.95, + "highPrice": 5691.69, + "lowPrice": 5689.48, + "volume": 72064.84, + "changeRate": -0.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7180, + "variety": "黄金", + "tradeDate": "2025-11-21 21:07:26", + "openPrice": 449.96, + "closePrice": 450.2, + "highPrice": 450.89, + "lowPrice": 448.22, + "volume": 104926.62, + "changeRate": -0.51, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6965, + "variety": "原油", + "tradeDate": "2025-11-21 21:01:12", + "openPrice": 73.42, + "closePrice": 74.33, + "highPrice": 75.83, + "lowPrice": 72.62, + "volume": 59042.64, + "changeRate": -0.93, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6750, + "variety": "白银", + "tradeDate": "2025-11-21 21:01:10", + "openPrice": 5715.29, + "closePrice": 5714.84, + "highPrice": 5717.03, + "lowPrice": 5713.92, + "volume": 56945.98, + "changeRate": -0.32, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6535, + "variety": "黄金", + "tradeDate": "2025-11-21 21:01:08", + "openPrice": 448.99, + "closePrice": 449.22, + "highPrice": 449.88, + "lowPrice": 448.19, + "volume": 44313.27, + "changeRate": -0.63, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6320, + "variety": "原油", + "tradeDate": "2025-11-21 21:00:34", + "openPrice": 74.77, + "closePrice": 74.63, + "highPrice": 74.82, + "lowPrice": 73.41, + "volume": 44383.19, + "changeRate": 0.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6105, + "variety": "白银", + "tradeDate": "2025-11-21 21:00:32", + "openPrice": 5806.77, + "closePrice": 5805.77, + "highPrice": 5807.53, + "lowPrice": 5805.54, + "volume": 61722.16, + "changeRate": 1.45, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5890, + "variety": "黄金", + "tradeDate": "2025-11-21 21:00:29", + "openPrice": 456.95, + "closePrice": 456.92, + "highPrice": 458.25, + "lowPrice": 456.48, + "volume": 38422.43, + "changeRate": -0.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5675, + "variety": "原油", + "tradeDate": "2025-11-21 20:58:41", + "openPrice": 74.91, + "closePrice": 74.11, + "highPrice": 75.13, + "lowPrice": 73.1, + "volume": 43164.34, + "changeRate": 2.83, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5460, + "variety": "白银", + "tradeDate": "2025-11-21 20:58:39", + "openPrice": 5656.38, + "closePrice": 5655.75, + "highPrice": 5658.17, + "lowPrice": 5654.24, + "volume": 37774.79, + "changeRate": 2.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5245, + "variety": "黄金", + "tradeDate": "2025-11-21 20:58:36", + "openPrice": 457.99, + "closePrice": 457.88, + "highPrice": 458.59, + "lowPrice": 456.42, + "volume": 74252.86, + "changeRate": 2.22, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5030, + "variety": "原油", + "tradeDate": "2025-11-21 20:45:17", + "openPrice": 74.84, + "closePrice": 75.46, + "highPrice": 76.59, + "lowPrice": 74.3, + "volume": 109973.73, + "changeRate": 2.07, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4815, + "variety": "白银", + "tradeDate": "2025-11-21 20:45:15", + "openPrice": 5771.4, + "closePrice": 5772.01, + "highPrice": 5772.88, + "lowPrice": 5771.32, + "volume": 22180.05, + "changeRate": 1.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4600, + "variety": "黄金", + "tradeDate": "2025-11-21 20:45:13", + "openPrice": 452.97, + "closePrice": 452.86, + "highPrice": 454.11, + "lowPrice": 451.19, + "volume": 12110.63, + "changeRate": -0.06, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4385, + "variety": "原油", + "tradeDate": "2025-11-21 20:44:43", + "openPrice": 73.94, + "closePrice": 74.8, + "highPrice": 76.51, + "lowPrice": 73.36, + "volume": 83849.98, + "changeRate": -1.33, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4170, + "variety": "白银", + "tradeDate": "2025-11-21 20:44:41", + "openPrice": 5727.08, + "closePrice": 5726.64, + "highPrice": 5727.3, + "lowPrice": 5725.87, + "volume": 15529.37, + "changeRate": -1.46, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3955, + "variety": "黄金", + "tradeDate": "2025-11-21 20:44:38", + "openPrice": 442.82, + "closePrice": 442.25, + "highPrice": 443.35, + "lowPrice": 442.22, + "volume": 88566.84, + "changeRate": -2.03, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3740, + "variety": "原油", + "tradeDate": "2025-11-21 20:18:32", + "openPrice": 76.22, + "closePrice": 75.8, + "highPrice": 76.36, + "lowPrice": 73.84, + "volume": 42877.88, + "changeRate": -0.07, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3525, + "variety": "白银", + "tradeDate": "2025-11-21 20:18:30", + "openPrice": 5658.05, + "closePrice": 5657.76, + "highPrice": 5659.48, + "lowPrice": 5656.87, + "volume": 37636.45, + "changeRate": -1.68, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3310, + "variety": "黄金", + "tradeDate": "2025-11-21 20:18:27", + "openPrice": 446.79, + "closePrice": 447.46, + "highPrice": 447.61, + "lowPrice": 446.65, + "volume": 66182.34, + "changeRate": -0.04, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3095, + "variety": "原油", + "tradeDate": "2025-11-21 20:09:57", + "openPrice": 75.05, + "closePrice": 74.11, + "highPrice": 75.33, + "lowPrice": 73.87, + "volume": 65016.62, + "changeRate": -2.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2880, + "variety": "白银", + "tradeDate": "2025-11-21 20:09:55", + "openPrice": 5675.34, + "closePrice": 5674.79, + "highPrice": 5675.74, + "lowPrice": 5674.28, + "volume": 49264.98, + "changeRate": -2.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2665, + "variety": "黄金", + "tradeDate": "2025-11-21 20:09:53", + "openPrice": 454.1, + "closePrice": 454.79, + "highPrice": 455.82, + "lowPrice": 452.5, + "volume": 53911.01, + "changeRate": -0.38, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2450, + "variety": "原油", + "tradeDate": "2025-11-21 20:02:20", + "openPrice": 76.39, + "closePrice": 77.16, + "highPrice": 79.15, + "lowPrice": 75.78, + "volume": 75242.61, + "changeRate": 2.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2235, + "variety": "白银", + "tradeDate": "2025-11-21 20:02:18", + "openPrice": 5806.67, + "closePrice": 5806.06, + "highPrice": 5807, + "lowPrice": 5804.49, + "volume": 34429.8, + "changeRate": 0.08, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2020, + "variety": "黄金", + "tradeDate": "2025-11-21 20:02:15", + "openPrice": 451.47, + "closePrice": 452.2, + "highPrice": 453.38, + "lowPrice": 450.56, + "volume": 38357.41, + "changeRate": 0.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1350, + "variety": "原油", + "tradeDate": "2025-11-21 11:23:02", + "openPrice": 78.78, + "closePrice": 78.96, + "highPrice": 79.24, + "lowPrice": 76.79, + "volume": 95457.1, + "changeRate": 2.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 921, + "variety": "白银", + "tradeDate": "2025-11-21 11:23:00", + "openPrice": 5820.81, + "closePrice": 5821.3, + "highPrice": 5821.96, + "lowPrice": 5820.08, + "volume": 51774.27, + "changeRate": 2.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 492, + "variety": "黄金", + "tradeDate": "2025-11-21 11:22:58", + "openPrice": 443.71, + "closePrice": 444.25, + "highPrice": 444.84, + "lowPrice": 442.6, + "volume": 44944.68, + "changeRate": 0.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28169, + "variety": "原油", + "tradeDate": "2025-11-21 00:36:22", + "openPrice": 80.36, + "closePrice": 79.9, + "highPrice": 81.18, + "lowPrice": 79.14, + "volume": 37903.52, + "changeRate": -1.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27527, + "variety": "白银", + "tradeDate": "2025-11-21 00:36:19", + "openPrice": 5818.17, + "closePrice": 5817.27, + "highPrice": 5819.49, + "lowPrice": 5816.02, + "volume": 10176.94, + "changeRate": -0.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26885, + "variety": "黄金", + "tradeDate": "2025-11-21 00:36:17", + "openPrice": 448.2, + "closePrice": 447.3, + "highPrice": 449.07, + "lowPrice": 445.84, + "volume": 96494.39, + "changeRate": -1.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26243, + "variety": "原油", + "tradeDate": "2025-11-21 00:30:03", + "openPrice": 82.37, + "closePrice": 82.44, + "highPrice": 83.47, + "lowPrice": 82.06, + "volume": 10002.08, + "changeRate": -1.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25601, + "variety": "白银", + "tradeDate": "2025-11-21 00:30:01", + "openPrice": 5949.34, + "closePrice": 5948.4, + "highPrice": 5951.28, + "lowPrice": 5947.03, + "volume": 100311.9, + "changeRate": 1.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24959, + "variety": "黄金", + "tradeDate": "2025-11-21 00:29:59", + "openPrice": 450.06, + "closePrice": 449.41, + "highPrice": 452.03, + "lowPrice": 447.97, + "volume": 107504.31, + "changeRate": 0.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24317, + "variety": "原油", + "tradeDate": "2025-11-21 00:29:44", + "openPrice": 79.35, + "closePrice": 79.93, + "highPrice": 81.81, + "lowPrice": 79.34, + "volume": 23206.39, + "changeRate": -0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23675, + "variety": "白银", + "tradeDate": "2025-11-21 00:29:42", + "openPrice": 5955.75, + "closePrice": 5955.01, + "highPrice": 5956.75, + "lowPrice": 5953.57, + "volume": 87614.22, + "changeRate": 0.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23033, + "variety": "黄金", + "tradeDate": "2025-11-21 00:29:40", + "openPrice": 465.73, + "closePrice": 466.25, + "highPrice": 468.1, + "lowPrice": 465.63, + "volume": 93174.04, + "changeRate": 1.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22391, + "variety": "原油", + "tradeDate": "2025-11-21 00:28:14", + "openPrice": 85.38, + "closePrice": 84.45, + "highPrice": 85.9, + "lowPrice": 83.83, + "volume": 39190.21, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20465, + "variety": "原油", + "tradeDate": "2025-11-21 00:28:13", + "openPrice": 79.74, + "closePrice": 79.77, + "highPrice": 80.61, + "lowPrice": 79.49, + "volume": 12160.31, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21749, + "variety": "白银", + "tradeDate": "2025-11-21 00:28:12", + "openPrice": 5919.68, + "closePrice": 5919.82, + "highPrice": 5920.61, + "lowPrice": 5918.82, + "volume": 97556.19, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19823, + "variety": "白银", + "tradeDate": "2025-11-21 00:28:10", + "openPrice": 5691.67, + "closePrice": 5691.57, + "highPrice": 5692.91, + "lowPrice": 5691.52, + "volume": 41001.45, + "changeRate": 0.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21107, + "variety": "黄金", + "tradeDate": "2025-11-21 00:28:10", + "openPrice": 463, + "closePrice": 462.02, + "highPrice": 464.43, + "lowPrice": 461.37, + "volume": 10810.86, + "changeRate": 0.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19181, + "variety": "黄金", + "tradeDate": "2025-11-21 00:28:08", + "openPrice": 453.23, + "closePrice": 452.25, + "highPrice": 454.35, + "lowPrice": 450.51, + "volume": 93707.91, + "changeRate": -0.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18539, + "variety": "原油", + "tradeDate": "2025-11-21 00:27:55", + "openPrice": 81.45, + "closePrice": 82.01, + "highPrice": 83.63, + "lowPrice": 79.55, + "volume": 42567.09, + "changeRate": -2.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16613, + "variety": "原油", + "tradeDate": "2025-11-21 00:27:53", + "openPrice": 84.6, + "closePrice": 84.62, + "highPrice": 85.39, + "lowPrice": 82.92, + "volume": 24887.98, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17897, + "variety": "白银", + "tradeDate": "2025-11-21 00:27:53", + "openPrice": 5707.36, + "closePrice": 5707.91, + "highPrice": 5709.15, + "lowPrice": 5706.14, + "volume": 102356.66, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15971, + "variety": "白银", + "tradeDate": "2025-11-21 00:27:51", + "openPrice": 5867.6, + "closePrice": 5868.4, + "highPrice": 5869.07, + "lowPrice": 5866.35, + "volume": 88774.82, + "changeRate": 1.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17255, + "variety": "黄金", + "tradeDate": "2025-11-21 00:27:51", + "openPrice": 460.94, + "closePrice": 460.74, + "highPrice": 462.63, + "lowPrice": 458.83, + "volume": 37914.73, + "changeRate": -0.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15329, + "variety": "黄金", + "tradeDate": "2025-11-21 00:27:49", + "openPrice": 463.02, + "closePrice": 462.74, + "highPrice": 464.52, + "lowPrice": 460.92, + "volume": 69665.46, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14686, + "variety": "原油", + "tradeDate": "2025-11-20 23:01:40", + "openPrice": 80.34, + "closePrice": 81.01, + "highPrice": 82.15, + "lowPrice": 78.91, + "volume": 100181.8, + "changeRate": 0.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14043, + "variety": "白银", + "tradeDate": "2025-11-20 23:01:38", + "openPrice": 5879.74, + "closePrice": 5880.33, + "highPrice": 5881.55, + "lowPrice": 5877.85, + "volume": 102288.02, + "changeRate": -2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13400, + "variety": "黄金", + "tradeDate": "2025-11-20 23:01:36", + "openPrice": 449.36, + "closePrice": 449.81, + "highPrice": 450.95, + "lowPrice": 448.84, + "volume": 57134.92, + "changeRate": 0.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12757, + "variety": "原油", + "tradeDate": "2025-11-20 22:54:39", + "openPrice": 83.63, + "closePrice": 84.18, + "highPrice": 84.19, + "lowPrice": 81.83, + "volume": 11815.24, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12114, + "variety": "白银", + "tradeDate": "2025-11-20 22:54:36", + "openPrice": 5953.65, + "closePrice": 5953.68, + "highPrice": 5955.05, + "lowPrice": 5953.6, + "volume": 105109.16, + "changeRate": 0.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11471, + "variety": "黄金", + "tradeDate": "2025-11-20 22:54:34", + "openPrice": 463.3, + "closePrice": 462.68, + "highPrice": 464.16, + "lowPrice": 462.14, + "volume": 53065.89, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10828, + "variety": "原油", + "tradeDate": "2025-11-20 22:54:05", + "openPrice": 81.41, + "closePrice": 81.17, + "highPrice": 82.63, + "lowPrice": 80.03, + "volume": 32651.23, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10185, + "variety": "白银", + "tradeDate": "2025-11-20 22:54:03", + "openPrice": 5708.46, + "closePrice": 5707.65, + "highPrice": 5709.26, + "lowPrice": 5707.5, + "volume": 10152.83, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9542, + "variety": "黄金", + "tradeDate": "2025-11-20 22:54:00", + "openPrice": 458.86, + "closePrice": 458.23, + "highPrice": 459.7, + "lowPrice": 456.55, + "volume": 93935.94, + "changeRate": -0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8899, + "variety": "原油", + "tradeDate": "2025-11-20 22:44:28", + "openPrice": 77.88, + "closePrice": 78.37, + "highPrice": 79.09, + "lowPrice": 76.13, + "volume": 35923.48, + "changeRate": 1.76, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8684, + "variety": "白银", + "tradeDate": "2025-11-20 22:44:25", + "openPrice": 5709.1, + "closePrice": 5709.85, + "highPrice": 5710.79, + "lowPrice": 5707.4, + "volume": 55452.47, + "changeRate": -1.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8469, + "variety": "黄金", + "tradeDate": "2025-11-20 22:44:23", + "openPrice": 446.94, + "closePrice": 446.87, + "highPrice": 448.31, + "lowPrice": 446.52, + "volume": 86768.02, + "changeRate": 2.15, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8254, + "variety": "原油", + "tradeDate": "2025-11-20 21:55:34", + "openPrice": 75.82, + "closePrice": 76.6, + "highPrice": 77.55, + "lowPrice": 75.72, + "volume": 37188.35, + "changeRate": 1.04, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8039, + "variety": "白银", + "tradeDate": "2025-11-20 21:55:32", + "openPrice": 5679.66, + "closePrice": 5678.73, + "highPrice": 5680.39, + "lowPrice": 5677.68, + "volume": 62065.81, + "changeRate": -2.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7824, + "variety": "黄金", + "tradeDate": "2025-11-20 21:55:29", + "openPrice": 443.38, + "closePrice": 443.08, + "highPrice": 444.64, + "lowPrice": 441.59, + "volume": 99679.46, + "changeRate": 2.47, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7609, + "variety": "原油", + "tradeDate": "2025-11-20 21:07:31", + "openPrice": 74, + "closePrice": 74, + "highPrice": 74.11, + "lowPrice": 72.31, + "volume": 56766.23, + "changeRate": -0.03, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7394, + "variety": "白银", + "tradeDate": "2025-11-20 21:07:28", + "openPrice": 5898.56, + "closePrice": 5898.79, + "highPrice": 5898.86, + "lowPrice": 5898.09, + "volume": 10565.98, + "changeRate": 0.32, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7179, + "variety": "黄金", + "tradeDate": "2025-11-20 21:07:26", + "openPrice": 458.97, + "closePrice": 458.65, + "highPrice": 460.85, + "lowPrice": 458.22, + "volume": 48672.45, + "changeRate": -1.51, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6964, + "variety": "原油", + "tradeDate": "2025-11-20 21:01:12", + "openPrice": 75.32, + "closePrice": 74.83, + "highPrice": 75.72, + "lowPrice": 74.38, + "volume": 70395.79, + "changeRate": -0.04, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6749, + "variety": "白银", + "tradeDate": "2025-11-20 21:01:10", + "openPrice": 5932.2, + "closePrice": 5931.9, + "highPrice": 5932.94, + "lowPrice": 5929.94, + "volume": 25517.47, + "changeRate": 2.41, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6534, + "variety": "黄金", + "tradeDate": "2025-11-20 21:01:08", + "openPrice": 450.1, + "closePrice": 450.98, + "highPrice": 452.36, + "lowPrice": 449.97, + "volume": 54793.18, + "changeRate": 0.4, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6319, + "variety": "原油", + "tradeDate": "2025-11-20 21:00:34", + "openPrice": 78.69, + "closePrice": 78.47, + "highPrice": 79.13, + "lowPrice": 77.3, + "volume": 34548.46, + "changeRate": -1.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6104, + "variety": "白银", + "tradeDate": "2025-11-20 21:00:32", + "openPrice": 5764.35, + "closePrice": 5765.17, + "highPrice": 5766.84, + "lowPrice": 5762.55, + "volume": 22936.51, + "changeRate": 0.32, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5889, + "variety": "黄金", + "tradeDate": "2025-11-20 21:00:29", + "openPrice": 449.24, + "closePrice": 448.93, + "highPrice": 449.91, + "lowPrice": 447.11, + "volume": 13553.08, + "changeRate": -2.26, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5674, + "variety": "原油", + "tradeDate": "2025-11-20 20:58:41", + "openPrice": 75.88, + "closePrice": 76.55, + "highPrice": 78, + "lowPrice": 75.11, + "volume": 27135.29, + "changeRate": 2.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5459, + "variety": "白银", + "tradeDate": "2025-11-20 20:58:39", + "openPrice": 5738.3, + "closePrice": 5739.06, + "highPrice": 5740.12, + "lowPrice": 5736.67, + "volume": 78832.05, + "changeRate": 0.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5244, + "variety": "黄金", + "tradeDate": "2025-11-20 20:58:36", + "openPrice": 456.08, + "closePrice": 455.5, + "highPrice": 456.71, + "lowPrice": 455.24, + "volume": 101144.11, + "changeRate": 2.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5029, + "variety": "原油", + "tradeDate": "2025-11-20 20:45:17", + "openPrice": 75.06, + "closePrice": 75.96, + "highPrice": 77.76, + "lowPrice": 74.83, + "volume": 23367.18, + "changeRate": 0.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4814, + "variety": "白银", + "tradeDate": "2025-11-20 20:45:15", + "openPrice": 5714.39, + "closePrice": 5713.42, + "highPrice": 5714.42, + "lowPrice": 5711.69, + "volume": 67687.93, + "changeRate": 2.77, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4599, + "variety": "黄金", + "tradeDate": "2025-11-20 20:45:13", + "openPrice": 455.06, + "closePrice": 454.73, + "highPrice": 455.19, + "lowPrice": 452.8, + "volume": 58496.05, + "changeRate": 0.18, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4384, + "variety": "原油", + "tradeDate": "2025-11-20 20:44:43", + "openPrice": 78.47, + "closePrice": 77.8, + "highPrice": 79.16, + "lowPrice": 76.21, + "volume": 24770.41, + "changeRate": 1.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4169, + "variety": "白银", + "tradeDate": "2025-11-20 20:44:41", + "openPrice": 5909.9, + "closePrice": 5909.47, + "highPrice": 5909.98, + "lowPrice": 5909.25, + "volume": 36232.8, + "changeRate": 1.32, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3954, + "variety": "黄金", + "tradeDate": "2025-11-20 20:44:38", + "openPrice": 455.82, + "closePrice": 456.61, + "highPrice": 458.38, + "lowPrice": 454.15, + "volume": 99263.45, + "changeRate": 2.35, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3739, + "variety": "原油", + "tradeDate": "2025-11-20 20:18:32", + "openPrice": 75.81, + "closePrice": 75.63, + "highPrice": 76.68, + "lowPrice": 74.14, + "volume": 32858.8, + "changeRate": -2.35, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3524, + "variety": "白银", + "tradeDate": "2025-11-20 20:18:30", + "openPrice": 5660.81, + "closePrice": 5660.48, + "highPrice": 5661.55, + "lowPrice": 5659.58, + "volume": 40529.38, + "changeRate": 1.72, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3309, + "variety": "黄金", + "tradeDate": "2025-11-20 20:18:27", + "openPrice": 457.06, + "closePrice": 457.11, + "highPrice": 458.2, + "lowPrice": 456.53, + "volume": 46830.14, + "changeRate": -2.75, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3094, + "variety": "原油", + "tradeDate": "2025-11-20 20:09:57", + "openPrice": 76.83, + "closePrice": 77.4, + "highPrice": 79.25, + "lowPrice": 75.81, + "volume": 22479.44, + "changeRate": -2.03, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2879, + "variety": "白银", + "tradeDate": "2025-11-20 20:09:55", + "openPrice": 5719.38, + "closePrice": 5719.6, + "highPrice": 5719.77, + "lowPrice": 5718.78, + "volume": 23706.35, + "changeRate": 2.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2664, + "variety": "黄金", + "tradeDate": "2025-11-20 20:09:53", + "openPrice": 454.47, + "closePrice": 455.11, + "highPrice": 455.93, + "lowPrice": 453.99, + "volume": 17201.48, + "changeRate": -1.43, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2449, + "variety": "原油", + "tradeDate": "2025-11-20 20:02:20", + "openPrice": 77.13, + "closePrice": 76.54, + "highPrice": 78.63, + "lowPrice": 76.47, + "volume": 102026.19, + "changeRate": -2.45, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2234, + "variety": "白银", + "tradeDate": "2025-11-20 20:02:18", + "openPrice": 5708.58, + "closePrice": 5709.32, + "highPrice": 5709.45, + "lowPrice": 5708.15, + "volume": 26219.21, + "changeRate": -2.34, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2019, + "variety": "黄金", + "tradeDate": "2025-11-20 20:02:15", + "openPrice": 442.84, + "closePrice": 443.51, + "highPrice": 443.91, + "lowPrice": 442.42, + "volume": 55243.45, + "changeRate": -0.9, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1349, + "variety": "原油", + "tradeDate": "2025-11-20 11:23:02", + "openPrice": 77.79, + "closePrice": 76.88, + "highPrice": 79.35, + "lowPrice": 75.31, + "volume": 86729.3, + "changeRate": 0.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 920, + "variety": "白银", + "tradeDate": "2025-11-20 11:23:00", + "openPrice": 5660.35, + "closePrice": 5660.61, + "highPrice": 5662.09, + "lowPrice": 5659.19, + "volume": 35435.5, + "changeRate": -1.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 491, + "variety": "黄金", + "tradeDate": "2025-11-20 11:22:58", + "openPrice": 460.8, + "closePrice": 460.72, + "highPrice": 461.04, + "lowPrice": 459.33, + "volume": 32849.53, + "changeRate": 2.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28168, + "variety": "原油", + "tradeDate": "2025-11-20 00:36:22", + "openPrice": 82.31, + "closePrice": 82.64, + "highPrice": 83.68, + "lowPrice": 81.93, + "volume": 59738.11, + "changeRate": 0.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27526, + "variety": "白银", + "tradeDate": "2025-11-20 00:36:19", + "openPrice": 5944.84, + "closePrice": 5945.66, + "highPrice": 5945.99, + "lowPrice": 5943.19, + "volume": 84196.04, + "changeRate": -0.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26884, + "variety": "黄金", + "tradeDate": "2025-11-20 00:36:17", + "openPrice": 464.51, + "closePrice": 464.48, + "highPrice": 465.22, + "lowPrice": 464.08, + "volume": 104929.89, + "changeRate": -1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26242, + "variety": "原油", + "tradeDate": "2025-11-20 00:30:03", + "openPrice": 82.37, + "closePrice": 83.3, + "highPrice": 84.65, + "lowPrice": 80.67, + "volume": 31961.24, + "changeRate": 1.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25600, + "variety": "白银", + "tradeDate": "2025-11-20 00:30:01", + "openPrice": 5669.57, + "closePrice": 5669.37, + "highPrice": 5670.08, + "lowPrice": 5668.28, + "volume": 38654.55, + "changeRate": 2.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24958, + "variety": "黄金", + "tradeDate": "2025-11-20 00:29:59", + "openPrice": 463.26, + "closePrice": 462.6, + "highPrice": 463.82, + "lowPrice": 460.82, + "volume": 90693.7, + "changeRate": -2.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24316, + "variety": "原油", + "tradeDate": "2025-11-20 00:29:44", + "openPrice": 83.66, + "closePrice": 83.74, + "highPrice": 84.92, + "lowPrice": 82.01, + "volume": 87533.2, + "changeRate": 2.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23674, + "variety": "白银", + "tradeDate": "2025-11-20 00:29:42", + "openPrice": 5725.29, + "closePrice": 5724.48, + "highPrice": 5726.24, + "lowPrice": 5722.48, + "volume": 67677.41, + "changeRate": -0.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23032, + "variety": "黄金", + "tradeDate": "2025-11-20 00:29:40", + "openPrice": 450.37, + "closePrice": 450.2, + "highPrice": 452.13, + "lowPrice": 450.05, + "volume": 99535.35, + "changeRate": 2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22390, + "variety": "原油", + "tradeDate": "2025-11-20 00:28:14", + "openPrice": 82.26, + "closePrice": 81.57, + "highPrice": 82.44, + "lowPrice": 80.74, + "volume": 90010.01, + "changeRate": 0.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20464, + "variety": "原油", + "tradeDate": "2025-11-20 00:28:13", + "openPrice": 83.54, + "closePrice": 83.29, + "highPrice": 83.72, + "lowPrice": 82.14, + "volume": 92735.01, + "changeRate": 1.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21748, + "variety": "白银", + "tradeDate": "2025-11-20 00:28:12", + "openPrice": 5929.98, + "closePrice": 5930.12, + "highPrice": 5930.52, + "lowPrice": 5928.99, + "volume": 38603.23, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19822, + "variety": "白银", + "tradeDate": "2025-11-20 00:28:10", + "openPrice": 5903.34, + "closePrice": 5902.84, + "highPrice": 5904.87, + "lowPrice": 5901.71, + "volume": 34122.31, + "changeRate": 1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21106, + "variety": "黄金", + "tradeDate": "2025-11-20 00:28:10", + "openPrice": 453.53, + "closePrice": 452.73, + "highPrice": 453.75, + "lowPrice": 452.59, + "volume": 39847.62, + "changeRate": 1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19180, + "variety": "黄金", + "tradeDate": "2025-11-20 00:28:08", + "openPrice": 460.76, + "closePrice": 460.01, + "highPrice": 462.69, + "lowPrice": 458.02, + "volume": 77848.43, + "changeRate": -0.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18538, + "variety": "原油", + "tradeDate": "2025-11-20 00:27:55", + "openPrice": 83.67, + "closePrice": 83.09, + "highPrice": 83.85, + "lowPrice": 82.63, + "volume": 43244.98, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16612, + "variety": "原油", + "tradeDate": "2025-11-20 00:27:53", + "openPrice": 84.72, + "closePrice": 83.95, + "highPrice": 85.12, + "lowPrice": 82.72, + "volume": 50742.87, + "changeRate": 2.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17896, + "variety": "白银", + "tradeDate": "2025-11-20 00:27:53", + "openPrice": 5885.4, + "closePrice": 5884.42, + "highPrice": 5886.23, + "lowPrice": 5883.79, + "volume": 15131.49, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15970, + "variety": "白银", + "tradeDate": "2025-11-20 00:27:51", + "openPrice": 5689.43, + "closePrice": 5689.04, + "highPrice": 5690.61, + "lowPrice": 5688.5, + "volume": 46823.96, + "changeRate": -0.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17254, + "variety": "黄金", + "tradeDate": "2025-11-20 00:27:51", + "openPrice": 461.49, + "closePrice": 462.39, + "highPrice": 462.9, + "lowPrice": 459.97, + "volume": 56218.23, + "changeRate": -1.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15328, + "variety": "黄金", + "tradeDate": "2025-11-20 00:27:49", + "openPrice": 448.77, + "closePrice": 448.03, + "highPrice": 449.59, + "lowPrice": 446.68, + "volume": 51633.2, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14685, + "variety": "原油", + "tradeDate": "2025-11-19 23:01:40", + "openPrice": 81.92, + "closePrice": 82.13, + "highPrice": 82.7, + "lowPrice": 81.01, + "volume": 73280.76, + "changeRate": 1.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14042, + "variety": "白银", + "tradeDate": "2025-11-19 23:01:38", + "openPrice": 5837.58, + "closePrice": 5837.3, + "highPrice": 5839.42, + "lowPrice": 5835.5, + "volume": 68666.56, + "changeRate": -0.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13399, + "variety": "黄金", + "tradeDate": "2025-11-19 23:01:36", + "openPrice": 460.22, + "closePrice": 459.83, + "highPrice": 461.92, + "lowPrice": 458.06, + "volume": 78974.87, + "changeRate": 1.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12756, + "variety": "原油", + "tradeDate": "2025-11-19 22:54:39", + "openPrice": 81.71, + "closePrice": 82.08, + "highPrice": 83.4, + "lowPrice": 80.19, + "volume": 90460.31, + "changeRate": -1.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12113, + "variety": "白银", + "tradeDate": "2025-11-19 22:54:36", + "openPrice": 5945, + "closePrice": 5945.09, + "highPrice": 5946.62, + "lowPrice": 5944.74, + "volume": 101764.81, + "changeRate": 1.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11470, + "variety": "黄金", + "tradeDate": "2025-11-19 22:54:34", + "openPrice": 458.81, + "closePrice": 459.55, + "highPrice": 461.05, + "lowPrice": 457.68, + "volume": 24473.93, + "changeRate": 2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10827, + "variety": "原油", + "tradeDate": "2025-11-19 22:54:05", + "openPrice": 83.91, + "closePrice": 83.31, + "highPrice": 85.39, + "lowPrice": 82.82, + "volume": 75178.72, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10184, + "variety": "白银", + "tradeDate": "2025-11-19 22:54:03", + "openPrice": 5779.86, + "closePrice": 5780.19, + "highPrice": 5781.16, + "lowPrice": 5778.21, + "volume": 29624.27, + "changeRate": -1.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9541, + "variety": "黄金", + "tradeDate": "2025-11-19 22:54:00", + "openPrice": 460.84, + "closePrice": 461.61, + "highPrice": 462.23, + "lowPrice": 460.26, + "volume": 52771.81, + "changeRate": 0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8898, + "variety": "原油", + "tradeDate": "2025-11-19 22:44:28", + "openPrice": 75.34, + "closePrice": 74.59, + "highPrice": 76.71, + "lowPrice": 74.06, + "volume": 41392.09, + "changeRate": 2.87, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8683, + "variety": "白银", + "tradeDate": "2025-11-19 22:44:25", + "openPrice": 5830.7, + "closePrice": 5830.94, + "highPrice": 5830.94, + "lowPrice": 5830.34, + "volume": 103843.85, + "changeRate": -2.75, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8468, + "variety": "黄金", + "tradeDate": "2025-11-19 22:44:23", + "openPrice": 455.99, + "closePrice": 455.9, + "highPrice": 456.64, + "lowPrice": 454.58, + "volume": 63793.12, + "changeRate": -1.21, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8253, + "variety": "原油", + "tradeDate": "2025-11-19 21:55:34", + "openPrice": 79.17, + "closePrice": 78.27, + "highPrice": 81.06, + "lowPrice": 77.42, + "volume": 25463.44, + "changeRate": -2.29, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8038, + "variety": "白银", + "tradeDate": "2025-11-19 21:55:32", + "openPrice": 5706.72, + "closePrice": 5705.77, + "highPrice": 5708.02, + "lowPrice": 5705.32, + "volume": 26944.59, + "changeRate": -2.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7823, + "variety": "黄金", + "tradeDate": "2025-11-19 21:55:29", + "openPrice": 456.27, + "closePrice": 455.9, + "highPrice": 456.95, + "lowPrice": 454.68, + "volume": 34801.99, + "changeRate": -2.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7608, + "variety": "原油", + "tradeDate": "2025-11-19 21:07:31", + "openPrice": 76.85, + "closePrice": 76.61, + "highPrice": 77.1, + "lowPrice": 75.3, + "volume": 82443.36, + "changeRate": 2.89, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7393, + "variety": "白银", + "tradeDate": "2025-11-19 21:07:28", + "openPrice": 5853.39, + "closePrice": 5854.33, + "highPrice": 5856.1, + "lowPrice": 5852, + "volume": 96965.22, + "changeRate": 0.86, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7178, + "variety": "黄金", + "tradeDate": "2025-11-19 21:07:26", + "openPrice": 457.62, + "closePrice": 458.15, + "highPrice": 458.33, + "lowPrice": 457.2, + "volume": 36302.1, + "changeRate": -1.79, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6963, + "variety": "原油", + "tradeDate": "2025-11-19 21:01:12", + "openPrice": 77.54, + "closePrice": 78.19, + "highPrice": 78.54, + "lowPrice": 76.88, + "volume": 86913.48, + "changeRate": 0.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6748, + "variety": "白银", + "tradeDate": "2025-11-19 21:01:10", + "openPrice": 5834.64, + "closePrice": 5834.48, + "highPrice": 5835.11, + "lowPrice": 5833.44, + "volume": 80715.78, + "changeRate": -2.72, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6533, + "variety": "黄金", + "tradeDate": "2025-11-19 21:01:08", + "openPrice": 457.17, + "closePrice": 456.76, + "highPrice": 457.24, + "lowPrice": 456.74, + "volume": 69279.31, + "changeRate": -2.06, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6318, + "variety": "原油", + "tradeDate": "2025-11-19 21:00:34", + "openPrice": 75.53, + "closePrice": 76.47, + "highPrice": 76.99, + "lowPrice": 74.65, + "volume": 33486.86, + "changeRate": -3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6103, + "variety": "白银", + "tradeDate": "2025-11-19 21:00:32", + "openPrice": 5732.15, + "closePrice": 5731.19, + "highPrice": 5732.36, + "lowPrice": 5729.4, + "volume": 52126.65, + "changeRate": 1.91, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5888, + "variety": "黄金", + "tradeDate": "2025-11-19 21:00:29", + "openPrice": 455.09, + "closePrice": 454.5, + "highPrice": 456.34, + "lowPrice": 454.02, + "volume": 80560.47, + "changeRate": -1.72, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5673, + "variety": "原油", + "tradeDate": "2025-11-19 20:58:41", + "openPrice": 75.69, + "closePrice": 76.29, + "highPrice": 76.78, + "lowPrice": 74.25, + "volume": 72009.23, + "changeRate": -2.87, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5458, + "variety": "白银", + "tradeDate": "2025-11-19 20:58:39", + "openPrice": 5894.27, + "closePrice": 5894.37, + "highPrice": 5894.71, + "lowPrice": 5894.1, + "volume": 87724.54, + "changeRate": -1.35, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5243, + "variety": "黄金", + "tradeDate": "2025-11-19 20:58:36", + "openPrice": 455.2, + "closePrice": 456.09, + "highPrice": 457.42, + "lowPrice": 454.55, + "volume": 26219.93, + "changeRate": 1.41, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5028, + "variety": "原油", + "tradeDate": "2025-11-19 20:45:17", + "openPrice": 77.95, + "closePrice": 77.01, + "highPrice": 78.17, + "lowPrice": 75.06, + "volume": 36499.66, + "changeRate": 0.16, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4813, + "variety": "白银", + "tradeDate": "2025-11-19 20:45:15", + "openPrice": 5739.36, + "closePrice": 5738.98, + "highPrice": 5739.81, + "lowPrice": 5737.86, + "volume": 41644.11, + "changeRate": 0.4, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4598, + "variety": "黄金", + "tradeDate": "2025-11-19 20:45:13", + "openPrice": 446.82, + "closePrice": 447.21, + "highPrice": 447.39, + "lowPrice": 446.21, + "volume": 87721.47, + "changeRate": -0.19, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4383, + "variety": "原油", + "tradeDate": "2025-11-19 20:44:43", + "openPrice": 75.92, + "closePrice": 74.96, + "highPrice": 76.05, + "lowPrice": 73.61, + "volume": 97230.04, + "changeRate": -0.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4168, + "variety": "白银", + "tradeDate": "2025-11-19 20:44:41", + "openPrice": 5710.19, + "closePrice": 5710.94, + "highPrice": 5711.48, + "lowPrice": 5708.44, + "volume": 93406.65, + "changeRate": 1.55, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3953, + "variety": "黄金", + "tradeDate": "2025-11-19 20:44:38", + "openPrice": 457.53, + "closePrice": 457.79, + "highPrice": 459.73, + "lowPrice": 455.81, + "volume": 62760.18, + "changeRate": 1.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3738, + "variety": "原油", + "tradeDate": "2025-11-19 20:18:32", + "openPrice": 77.33, + "closePrice": 77.96, + "highPrice": 79.7, + "lowPrice": 76.14, + "volume": 58817.99, + "changeRate": 0.38, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3523, + "variety": "白银", + "tradeDate": "2025-11-19 20:18:30", + "openPrice": 5834.99, + "closePrice": 5834.56, + "highPrice": 5836.27, + "lowPrice": 5833.32, + "volume": 12267.85, + "changeRate": -0.53, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3308, + "variety": "黄金", + "tradeDate": "2025-11-19 20:18:27", + "openPrice": 448.4, + "closePrice": 448.76, + "highPrice": 448.87, + "lowPrice": 447.18, + "volume": 12844.16, + "changeRate": -1.69, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3093, + "variety": "原油", + "tradeDate": "2025-11-19 20:09:57", + "openPrice": 76.17, + "closePrice": 76.72, + "highPrice": 78.61, + "lowPrice": 74.2, + "volume": 26145.26, + "changeRate": -1.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2878, + "variety": "白银", + "tradeDate": "2025-11-19 20:09:55", + "openPrice": 5724.04, + "closePrice": 5723.59, + "highPrice": 5725.16, + "lowPrice": 5723.39, + "volume": 80939.18, + "changeRate": 0.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2663, + "variety": "黄金", + "tradeDate": "2025-11-19 20:09:53", + "openPrice": 458.06, + "closePrice": 457.38, + "highPrice": 458.98, + "lowPrice": 455.5, + "volume": 83355.99, + "changeRate": 2.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2448, + "variety": "原油", + "tradeDate": "2025-11-19 20:02:20", + "openPrice": 76.57, + "closePrice": 77.55, + "highPrice": 78.76, + "lowPrice": 75.95, + "volume": 67719.73, + "changeRate": -1.9, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2233, + "variety": "白银", + "tradeDate": "2025-11-19 20:02:18", + "openPrice": 5937.01, + "closePrice": 5936.41, + "highPrice": 5937.59, + "lowPrice": 5934.84, + "volume": 48034.31, + "changeRate": 0.74, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2018, + "variety": "黄金", + "tradeDate": "2025-11-19 20:02:15", + "openPrice": 451.76, + "closePrice": 451.17, + "highPrice": 451.77, + "lowPrice": 449.8, + "volume": 13704.97, + "changeRate": -0.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1348, + "variety": "原油", + "tradeDate": "2025-11-19 11:23:02", + "openPrice": 77.61, + "closePrice": 78.16, + "highPrice": 79.71, + "lowPrice": 76.13, + "volume": 16228.61, + "changeRate": -2.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 919, + "variety": "白银", + "tradeDate": "2025-11-19 11:23:00", + "openPrice": 5856.87, + "closePrice": 5856.09, + "highPrice": 5857.23, + "lowPrice": 5855.87, + "volume": 22603.54, + "changeRate": -2.61, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 490, + "variety": "黄金", + "tradeDate": "2025-11-19 11:22:58", + "openPrice": 448.29, + "closePrice": 447.8, + "highPrice": 450.2, + "lowPrice": 446.58, + "volume": 33380.75, + "changeRate": -2.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28167, + "variety": "原油", + "tradeDate": "2025-11-19 00:36:22", + "openPrice": 80.95, + "closePrice": 81.87, + "highPrice": 82.64, + "lowPrice": 80.63, + "volume": 85197.78, + "changeRate": 1.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27525, + "variety": "白银", + "tradeDate": "2025-11-19 00:36:19", + "openPrice": 5716.01, + "closePrice": 5715.57, + "highPrice": 5717.5, + "lowPrice": 5714.76, + "volume": 24516.26, + "changeRate": 0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26883, + "variety": "黄金", + "tradeDate": "2025-11-19 00:36:17", + "openPrice": 464.53, + "closePrice": 465.46, + "highPrice": 465.83, + "lowPrice": 464.45, + "volume": 13725.42, + "changeRate": -0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26241, + "variety": "原油", + "tradeDate": "2025-11-19 00:30:03", + "openPrice": 83.45, + "closePrice": 83.04, + "highPrice": 84.15, + "lowPrice": 81.5, + "volume": 87221.85, + "changeRate": -1.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25599, + "variety": "白银", + "tradeDate": "2025-11-19 00:30:01", + "openPrice": 5948.9, + "closePrice": 5949.84, + "highPrice": 5951.37, + "lowPrice": 5947.35, + "volume": 66534.55, + "changeRate": 1.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24957, + "variety": "黄金", + "tradeDate": "2025-11-19 00:29:59", + "openPrice": 466.12, + "closePrice": 465.88, + "highPrice": 466.68, + "lowPrice": 465.77, + "volume": 31299.1, + "changeRate": -2.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24315, + "variety": "原油", + "tradeDate": "2025-11-19 00:29:44", + "openPrice": 80.11, + "closePrice": 80.33, + "highPrice": 81.23, + "lowPrice": 78.96, + "volume": 16401.85, + "changeRate": 2.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23673, + "variety": "白银", + "tradeDate": "2025-11-19 00:29:42", + "openPrice": 5919.94, + "closePrice": 5919.46, + "highPrice": 5920.87, + "lowPrice": 5918.65, + "volume": 23863.92, + "changeRate": 0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23031, + "variety": "黄金", + "tradeDate": "2025-11-19 00:29:40", + "openPrice": 464.77, + "closePrice": 464.76, + "highPrice": 465.68, + "lowPrice": 464.66, + "volume": 62935.73, + "changeRate": -2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22389, + "variety": "原油", + "tradeDate": "2025-11-19 00:28:14", + "openPrice": 84.08, + "closePrice": 84.61, + "highPrice": 85.09, + "lowPrice": 82.58, + "volume": 32630.96, + "changeRate": -2.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20463, + "variety": "原油", + "tradeDate": "2025-11-19 00:28:13", + "openPrice": 83.58, + "closePrice": 83.58, + "highPrice": 84.61, + "lowPrice": 82.83, + "volume": 96897.18, + "changeRate": -0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21747, + "variety": "白银", + "tradeDate": "2025-11-19 00:28:12", + "openPrice": 5943.84, + "closePrice": 5944.82, + "highPrice": 5946.41, + "lowPrice": 5943.29, + "volume": 40452.5, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19821, + "variety": "白银", + "tradeDate": "2025-11-19 00:28:10", + "openPrice": 5745.45, + "closePrice": 5745.28, + "highPrice": 5745.53, + "lowPrice": 5743.84, + "volume": 95392.79, + "changeRate": -1.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21105, + "variety": "黄金", + "tradeDate": "2025-11-19 00:28:10", + "openPrice": 453.24, + "closePrice": 452.82, + "highPrice": 455, + "lowPrice": 452.08, + "volume": 16955.24, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19179, + "variety": "黄金", + "tradeDate": "2025-11-19 00:28:08", + "openPrice": 454.92, + "closePrice": 455.2, + "highPrice": 455.56, + "lowPrice": 454.22, + "volume": 10521.79, + "changeRate": 2.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18537, + "variety": "原油", + "tradeDate": "2025-11-19 00:27:55", + "openPrice": 84.92, + "closePrice": 84.27, + "highPrice": 86.69, + "lowPrice": 84.24, + "volume": 99163.71, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16611, + "variety": "原油", + "tradeDate": "2025-11-19 00:27:53", + "openPrice": 80.81, + "closePrice": 80.7, + "highPrice": 82.15, + "lowPrice": 79.14, + "volume": 15912.73, + "changeRate": 1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17895, + "variety": "白银", + "tradeDate": "2025-11-19 00:27:53", + "openPrice": 5948.66, + "closePrice": 5947.87, + "highPrice": 5949.62, + "lowPrice": 5946.7, + "volume": 86899.93, + "changeRate": -0.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15969, + "variety": "白银", + "tradeDate": "2025-11-19 00:27:51", + "openPrice": 5808.21, + "closePrice": 5807.42, + "highPrice": 5809.22, + "lowPrice": 5806.7, + "volume": 25320.79, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17253, + "variety": "黄金", + "tradeDate": "2025-11-19 00:27:51", + "openPrice": 462.62, + "closePrice": 461.79, + "highPrice": 463.49, + "lowPrice": 460.41, + "volume": 95828.01, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15327, + "variety": "黄金", + "tradeDate": "2025-11-19 00:27:49", + "openPrice": 456.46, + "closePrice": 456.91, + "highPrice": 458.72, + "lowPrice": 455.23, + "volume": 68717.9, + "changeRate": 2.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14684, + "variety": "原油", + "tradeDate": "2025-11-18 23:01:40", + "openPrice": 83, + "closePrice": 82.87, + "highPrice": 83.49, + "lowPrice": 82.8, + "volume": 18622.19, + "changeRate": -1.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14041, + "variety": "白银", + "tradeDate": "2025-11-18 23:01:38", + "openPrice": 5702.27, + "closePrice": 5701.42, + "highPrice": 5702.97, + "lowPrice": 5700.46, + "volume": 28413.2, + "changeRate": 0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13398, + "variety": "黄金", + "tradeDate": "2025-11-18 23:01:36", + "openPrice": 461.36, + "closePrice": 461.23, + "highPrice": 461.56, + "lowPrice": 459.67, + "volume": 20318.41, + "changeRate": -2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12755, + "variety": "原油", + "tradeDate": "2025-11-18 22:54:39", + "openPrice": 85.02, + "closePrice": 84.55, + "highPrice": 85.75, + "lowPrice": 83.9, + "volume": 36271.76, + "changeRate": 0.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12112, + "variety": "白银", + "tradeDate": "2025-11-18 22:54:36", + "openPrice": 5833.54, + "closePrice": 5834.26, + "highPrice": 5835.65, + "lowPrice": 5832.89, + "volume": 31562.52, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11469, + "variety": "黄金", + "tradeDate": "2025-11-18 22:54:34", + "openPrice": 461.16, + "closePrice": 460.91, + "highPrice": 462.18, + "lowPrice": 459.7, + "volume": 42139.14, + "changeRate": -2.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10826, + "variety": "原油", + "tradeDate": "2025-11-18 22:54:05", + "openPrice": 80.78, + "closePrice": 81.16, + "highPrice": 82.63, + "lowPrice": 79.09, + "volume": 20021.93, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10183, + "variety": "白银", + "tradeDate": "2025-11-18 22:54:03", + "openPrice": 5787.96, + "closePrice": 5788.28, + "highPrice": 5789.15, + "lowPrice": 5786.8, + "volume": 63781.69, + "changeRate": 1.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9540, + "variety": "黄金", + "tradeDate": "2025-11-18 22:54:00", + "openPrice": 454, + "closePrice": 453.85, + "highPrice": 455.48, + "lowPrice": 452.05, + "volume": 25212.03, + "changeRate": 1.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8897, + "variety": "原油", + "tradeDate": "2025-11-18 22:44:28", + "openPrice": 77.3, + "closePrice": 78.12, + "highPrice": 80.07, + "lowPrice": 75.62, + "volume": 30702.71, + "changeRate": -2.28, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8682, + "variety": "白银", + "tradeDate": "2025-11-18 22:44:25", + "openPrice": 5808.85, + "closePrice": 5809.31, + "highPrice": 5809.47, + "lowPrice": 5808.83, + "volume": 22954.86, + "changeRate": 1.64, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8467, + "variety": "黄金", + "tradeDate": "2025-11-18 22:44:23", + "openPrice": 451.26, + "closePrice": 450.49, + "highPrice": 453.22, + "lowPrice": 449.09, + "volume": 77891.59, + "changeRate": 0.17, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8252, + "variety": "原油", + "tradeDate": "2025-11-18 21:55:34", + "openPrice": 77.15, + "closePrice": 78.12, + "highPrice": 78.44, + "lowPrice": 76.67, + "volume": 76642.66, + "changeRate": 1.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8037, + "variety": "白银", + "tradeDate": "2025-11-18 21:55:32", + "openPrice": 5948.25, + "closePrice": 5947.76, + "highPrice": 5948.96, + "lowPrice": 5947.7, + "volume": 29020.19, + "changeRate": -2.93, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7822, + "variety": "黄金", + "tradeDate": "2025-11-18 21:55:29", + "openPrice": 454.49, + "closePrice": 455.25, + "highPrice": 456.79, + "lowPrice": 453.78, + "volume": 45337.92, + "changeRate": 1.69, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7607, + "variety": "原油", + "tradeDate": "2025-11-18 21:07:31", + "openPrice": 76.46, + "closePrice": 75.97, + "highPrice": 76.7, + "lowPrice": 75.74, + "volume": 97075.32, + "changeRate": 2.79, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7392, + "variety": "白银", + "tradeDate": "2025-11-18 21:07:28", + "openPrice": 5778.11, + "closePrice": 5779.08, + "highPrice": 5779.19, + "lowPrice": 5778.02, + "volume": 87172.31, + "changeRate": 1.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7177, + "variety": "黄金", + "tradeDate": "2025-11-18 21:07:26", + "openPrice": 457.63, + "closePrice": 456.79, + "highPrice": 458.52, + "lowPrice": 456.61, + "volume": 39097.64, + "changeRate": -2.56, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6962, + "variety": "原油", + "tradeDate": "2025-11-18 21:01:12", + "openPrice": 75.61, + "closePrice": 75.04, + "highPrice": 75.81, + "lowPrice": 74.06, + "volume": 78688.35, + "changeRate": -0.89, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6747, + "variety": "白银", + "tradeDate": "2025-11-18 21:01:10", + "openPrice": 5926.34, + "closePrice": 5926.36, + "highPrice": 5926.41, + "lowPrice": 5925.3, + "volume": 52026.22, + "changeRate": -1.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6532, + "variety": "黄金", + "tradeDate": "2025-11-18 21:01:08", + "openPrice": 444.97, + "closePrice": 444.59, + "highPrice": 445.94, + "lowPrice": 444.14, + "volume": 76058.16, + "changeRate": -1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6317, + "variety": "原油", + "tradeDate": "2025-11-18 21:00:34", + "openPrice": 76.88, + "closePrice": 76.01, + "highPrice": 78.44, + "lowPrice": 75.69, + "volume": 50328.92, + "changeRate": 1.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6102, + "variety": "白银", + "tradeDate": "2025-11-18 21:00:32", + "openPrice": 5846.67, + "closePrice": 5845.82, + "highPrice": 5847.11, + "lowPrice": 5844.52, + "volume": 39075.56, + "changeRate": -0.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5887, + "variety": "黄金", + "tradeDate": "2025-11-18 21:00:29", + "openPrice": 458.42, + "closePrice": 459.06, + "highPrice": 459.35, + "lowPrice": 456.82, + "volume": 95870.15, + "changeRate": -0.67, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5672, + "variety": "原油", + "tradeDate": "2025-11-18 20:58:41", + "openPrice": 76.74, + "closePrice": 75.88, + "highPrice": 77.03, + "lowPrice": 74.92, + "volume": 30966.79, + "changeRate": 2.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5457, + "variety": "白银", + "tradeDate": "2025-11-18 20:58:39", + "openPrice": 5837.16, + "closePrice": 5836.79, + "highPrice": 5837.82, + "lowPrice": 5836.29, + "volume": 63054.66, + "changeRate": 0.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5242, + "variety": "黄金", + "tradeDate": "2025-11-18 20:58:36", + "openPrice": 455.83, + "closePrice": 456.18, + "highPrice": 456.78, + "lowPrice": 455.25, + "volume": 108449.59, + "changeRate": -0.87, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5027, + "variety": "原油", + "tradeDate": "2025-11-18 20:45:17", + "openPrice": 75.74, + "closePrice": 75.98, + "highPrice": 77.96, + "lowPrice": 74.53, + "volume": 70118.35, + "changeRate": -2.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4812, + "variety": "白银", + "tradeDate": "2025-11-18 20:45:15", + "openPrice": 5754.45, + "closePrice": 5754.66, + "highPrice": 5755.08, + "lowPrice": 5754.07, + "volume": 78043.79, + "changeRate": 0.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4597, + "variety": "黄金", + "tradeDate": "2025-11-18 20:45:13", + "openPrice": 452.47, + "closePrice": 452.02, + "highPrice": 454.42, + "lowPrice": 451.09, + "volume": 16041.69, + "changeRate": 2.96, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4382, + "variety": "原油", + "tradeDate": "2025-11-18 20:44:43", + "openPrice": 74.89, + "closePrice": 74.98, + "highPrice": 76.09, + "lowPrice": 74.35, + "volume": 65368.97, + "changeRate": 1.03, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4167, + "variety": "白银", + "tradeDate": "2025-11-18 20:44:41", + "openPrice": 5915.43, + "closePrice": 5916.42, + "highPrice": 5917.08, + "lowPrice": 5914.97, + "volume": 88946.19, + "changeRate": 1.9, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3952, + "variety": "黄金", + "tradeDate": "2025-11-18 20:44:38", + "openPrice": 460.68, + "closePrice": 460.17, + "highPrice": 461.1, + "lowPrice": 459.55, + "volume": 27971.05, + "changeRate": -2.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3737, + "variety": "原油", + "tradeDate": "2025-11-18 20:18:32", + "openPrice": 74.81, + "closePrice": 74.07, + "highPrice": 76.47, + "lowPrice": 73.04, + "volume": 34513.68, + "changeRate": -2.06, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3522, + "variety": "白银", + "tradeDate": "2025-11-18 20:18:30", + "openPrice": 5919.89, + "closePrice": 5919.92, + "highPrice": 5921.75, + "lowPrice": 5918.46, + "volume": 97998.5, + "changeRate": 2.34, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3307, + "variety": "黄金", + "tradeDate": "2025-11-18 20:18:27", + "openPrice": 443.58, + "closePrice": 442.82, + "highPrice": 443.91, + "lowPrice": 442.4, + "volume": 92271.31, + "changeRate": 0.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3092, + "variety": "原油", + "tradeDate": "2025-11-18 20:09:57", + "openPrice": 75.73, + "closePrice": 75.66, + "highPrice": 76.65, + "lowPrice": 74.59, + "volume": 25871.26, + "changeRate": -0.44, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2877, + "variety": "白银", + "tradeDate": "2025-11-18 20:09:55", + "openPrice": 5772.51, + "closePrice": 5771.63, + "highPrice": 5774.05, + "lowPrice": 5770.54, + "volume": 61721.1, + "changeRate": -0.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2662, + "variety": "黄金", + "tradeDate": "2025-11-18 20:09:53", + "openPrice": 452.69, + "closePrice": 452.82, + "highPrice": 454.08, + "lowPrice": 451.19, + "volume": 17569.99, + "changeRate": 1.71, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2447, + "variety": "原油", + "tradeDate": "2025-11-18 20:02:20", + "openPrice": 75.03, + "closePrice": 74.7, + "highPrice": 76.33, + "lowPrice": 73.43, + "volume": 77595.72, + "changeRate": -0.5, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2232, + "variety": "白银", + "tradeDate": "2025-11-18 20:02:18", + "openPrice": 5819.1, + "closePrice": 5818.94, + "highPrice": 5819.67, + "lowPrice": 5817.17, + "volume": 93847.15, + "changeRate": 0.63, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2017, + "variety": "黄金", + "tradeDate": "2025-11-18 20:02:15", + "openPrice": 448.82, + "closePrice": 449.6, + "highPrice": 450.12, + "lowPrice": 447.58, + "volume": 57052.92, + "changeRate": 0.94, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1347, + "variety": "原油", + "tradeDate": "2025-11-18 11:23:02", + "openPrice": 77.03, + "closePrice": 77.76, + "highPrice": 78.61, + "lowPrice": 76.37, + "volume": 36665.31, + "changeRate": -1.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 918, + "variety": "白银", + "tradeDate": "2025-11-18 11:23:00", + "openPrice": 5874.29, + "closePrice": 5875.11, + "highPrice": 5876.15, + "lowPrice": 5872.69, + "volume": 39926.3, + "changeRate": 0.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 489, + "variety": "黄金", + "tradeDate": "2025-11-18 11:22:58", + "openPrice": 460.87, + "closePrice": 461.59, + "highPrice": 463.19, + "lowPrice": 459.85, + "volume": 64252.57, + "changeRate": 2.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28166, + "variety": "原油", + "tradeDate": "2025-11-18 00:36:22", + "openPrice": 84.72, + "closePrice": 84.03, + "highPrice": 86.07, + "lowPrice": 83.25, + "volume": 72393, + "changeRate": -2.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27524, + "variety": "白银", + "tradeDate": "2025-11-18 00:36:19", + "openPrice": 5664.47, + "closePrice": 5665.02, + "highPrice": 5666.23, + "lowPrice": 5662.9, + "volume": 63144.78, + "changeRate": 2.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26882, + "variety": "黄金", + "tradeDate": "2025-11-18 00:36:17", + "openPrice": 455.39, + "closePrice": 456.08, + "highPrice": 457.32, + "lowPrice": 454.99, + "volume": 98286.04, + "changeRate": 2.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26240, + "variety": "原油", + "tradeDate": "2025-11-18 00:30:03", + "openPrice": 83.41, + "closePrice": 83.28, + "highPrice": 84.88, + "lowPrice": 81.85, + "volume": 15069.66, + "changeRate": 0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25598, + "variety": "白银", + "tradeDate": "2025-11-18 00:30:01", + "openPrice": 5764.12, + "closePrice": 5764.04, + "highPrice": 5764.67, + "lowPrice": 5762.06, + "volume": 48270.12, + "changeRate": 1.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24956, + "variety": "黄金", + "tradeDate": "2025-11-18 00:29:59", + "openPrice": 449.95, + "closePrice": 450.58, + "highPrice": 452.49, + "lowPrice": 448.43, + "volume": 57804.57, + "changeRate": 2.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24314, + "variety": "原油", + "tradeDate": "2025-11-18 00:29:44", + "openPrice": 83.27, + "closePrice": 83.69, + "highPrice": 85.41, + "lowPrice": 82.01, + "volume": 64818.48, + "changeRate": 0.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23672, + "variety": "白银", + "tradeDate": "2025-11-18 00:29:42", + "openPrice": 5788.51, + "closePrice": 5787.77, + "highPrice": 5790.21, + "lowPrice": 5786.74, + "volume": 38459.75, + "changeRate": -1.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23030, + "variety": "黄金", + "tradeDate": "2025-11-18 00:29:40", + "openPrice": 465.84, + "closePrice": 465.54, + "highPrice": 467.48, + "lowPrice": 464.29, + "volume": 28487.21, + "changeRate": 1.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22388, + "variety": "原油", + "tradeDate": "2025-11-18 00:28:14", + "openPrice": 79.43, + "closePrice": 80.2, + "highPrice": 80.29, + "lowPrice": 78.69, + "volume": 20386.12, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20462, + "variety": "原油", + "tradeDate": "2025-11-18 00:28:13", + "openPrice": 84.29, + "closePrice": 84.15, + "highPrice": 86.11, + "lowPrice": 83.27, + "volume": 101496.74, + "changeRate": 0.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21746, + "variety": "白银", + "tradeDate": "2025-11-18 00:28:12", + "openPrice": 5687.93, + "closePrice": 5688.53, + "highPrice": 5690.33, + "lowPrice": 5686.23, + "volume": 85520.88, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19820, + "variety": "白银", + "tradeDate": "2025-11-18 00:28:10", + "openPrice": 5777.4, + "closePrice": 5777.94, + "highPrice": 5779.2, + "lowPrice": 5775.87, + "volume": 53066.88, + "changeRate": 2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21104, + "variety": "黄金", + "tradeDate": "2025-11-18 00:28:10", + "openPrice": 457.86, + "closePrice": 458.79, + "highPrice": 460.74, + "lowPrice": 456.4, + "volume": 90261.22, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19178, + "variety": "黄金", + "tradeDate": "2025-11-18 00:28:08", + "openPrice": 464.57, + "closePrice": 464.9, + "highPrice": 466.15, + "lowPrice": 462.92, + "volume": 69958.8, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18536, + "variety": "原油", + "tradeDate": "2025-11-18 00:27:55", + "openPrice": 81.4, + "closePrice": 81.63, + "highPrice": 82.48, + "lowPrice": 79.99, + "volume": 31531.45, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16610, + "variety": "原油", + "tradeDate": "2025-11-18 00:27:53", + "openPrice": 84.99, + "closePrice": 84.01, + "highPrice": 86.52, + "lowPrice": 83.94, + "volume": 15499.12, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17894, + "variety": "白银", + "tradeDate": "2025-11-18 00:27:53", + "openPrice": 5828.98, + "closePrice": 5829.81, + "highPrice": 5829.97, + "lowPrice": 5827.62, + "volume": 28032.29, + "changeRate": 0.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15968, + "variety": "白银", + "tradeDate": "2025-11-18 00:27:51", + "openPrice": 5956.57, + "closePrice": 5956.35, + "highPrice": 5957.79, + "lowPrice": 5956.11, + "volume": 77180.96, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17252, + "variety": "黄金", + "tradeDate": "2025-11-18 00:27:51", + "openPrice": 455.25, + "closePrice": 455.87, + "highPrice": 457.76, + "lowPrice": 454.73, + "volume": 10886.29, + "changeRate": -2.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15326, + "variety": "黄金", + "tradeDate": "2025-11-18 00:27:49", + "openPrice": 456.25, + "closePrice": 456.69, + "highPrice": 458.58, + "lowPrice": 455.33, + "volume": 39507.9, + "changeRate": -1.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14683, + "variety": "原油", + "tradeDate": "2025-11-17 23:01:40", + "openPrice": 81.96, + "closePrice": 81.65, + "highPrice": 82.43, + "lowPrice": 81.47, + "volume": 34235.36, + "changeRate": 1.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14040, + "variety": "白银", + "tradeDate": "2025-11-17 23:01:38", + "openPrice": 5876.93, + "closePrice": 5876.3, + "highPrice": 5877, + "lowPrice": 5876.16, + "volume": 37244.47, + "changeRate": -2.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13397, + "variety": "黄金", + "tradeDate": "2025-11-17 23:01:36", + "openPrice": 448.97, + "closePrice": 448.75, + "highPrice": 450.2, + "lowPrice": 447.96, + "volume": 91480.23, + "changeRate": -1.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12754, + "variety": "原油", + "tradeDate": "2025-11-17 22:54:39", + "openPrice": 81.72, + "closePrice": 80.79, + "highPrice": 82.47, + "lowPrice": 79.42, + "volume": 88931.2, + "changeRate": 0.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12111, + "variety": "白银", + "tradeDate": "2025-11-17 22:54:36", + "openPrice": 5699.42, + "closePrice": 5700.25, + "highPrice": 5701.99, + "lowPrice": 5697.75, + "volume": 93108.29, + "changeRate": -0.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11468, + "variety": "黄金", + "tradeDate": "2025-11-17 22:54:34", + "openPrice": 451.07, + "closePrice": 451.19, + "highPrice": 453.17, + "lowPrice": 449.65, + "volume": 100269.41, + "changeRate": 2.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10825, + "variety": "原油", + "tradeDate": "2025-11-17 22:54:05", + "openPrice": 81.46, + "closePrice": 81.95, + "highPrice": 83.82, + "lowPrice": 80.38, + "volume": 14948.23, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10182, + "variety": "白银", + "tradeDate": "2025-11-17 22:54:03", + "openPrice": 5923.1, + "closePrice": 5922.98, + "highPrice": 5924.66, + "lowPrice": 5922.92, + "volume": 87344.66, + "changeRate": 1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9539, + "variety": "黄金", + "tradeDate": "2025-11-17 22:54:00", + "openPrice": 462.02, + "closePrice": 462.51, + "highPrice": 462.87, + "lowPrice": 461.52, + "volume": 23189.24, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8896, + "variety": "原油", + "tradeDate": "2025-11-17 22:44:28", + "openPrice": 77.57, + "closePrice": 77.08, + "highPrice": 77.74, + "lowPrice": 75.69, + "volume": 96343.22, + "changeRate": 2.55, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8681, + "variety": "白银", + "tradeDate": "2025-11-17 22:44:25", + "openPrice": 5845.74, + "closePrice": 5846.16, + "highPrice": 5846.25, + "lowPrice": 5844.68, + "volume": 48746.3, + "changeRate": -1.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8466, + "variety": "黄金", + "tradeDate": "2025-11-17 22:44:23", + "openPrice": 441.83, + "closePrice": 442.6, + "highPrice": 444.37, + "lowPrice": 440.45, + "volume": 39813.65, + "changeRate": 0.24, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8251, + "variety": "原油", + "tradeDate": "2025-11-17 21:55:34", + "openPrice": 73.74, + "closePrice": 74.28, + "highPrice": 74.72, + "lowPrice": 71.93, + "volume": 74526.1, + "changeRate": 1.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8036, + "variety": "白银", + "tradeDate": "2025-11-17 21:55:32", + "openPrice": 5896.12, + "closePrice": 5896.06, + "highPrice": 5896.53, + "lowPrice": 5894.23, + "volume": 59313.81, + "changeRate": 2.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7821, + "variety": "黄金", + "tradeDate": "2025-11-17 21:55:29", + "openPrice": 459.49, + "closePrice": 459.98, + "highPrice": 461.08, + "lowPrice": 459.08, + "volume": 66420.84, + "changeRate": 2.72, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7606, + "variety": "原油", + "tradeDate": "2025-11-17 21:07:31", + "openPrice": 78.11, + "closePrice": 78.44, + "highPrice": 78.57, + "lowPrice": 76.29, + "volume": 10436.79, + "changeRate": 1.65, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7391, + "variety": "白银", + "tradeDate": "2025-11-17 21:07:28", + "openPrice": 5950.48, + "closePrice": 5949.49, + "highPrice": 5950.58, + "lowPrice": 5948.84, + "volume": 14030.28, + "changeRate": 2.96, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7176, + "variety": "黄金", + "tradeDate": "2025-11-17 21:07:26", + "openPrice": 456.49, + "closePrice": 456.96, + "highPrice": 458.5, + "lowPrice": 455.99, + "volume": 36220.28, + "changeRate": -2.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6961, + "variety": "原油", + "tradeDate": "2025-11-17 21:01:12", + "openPrice": 76.79, + "closePrice": 76.23, + "highPrice": 78.64, + "lowPrice": 74.36, + "volume": 92240.44, + "changeRate": -0.22, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6746, + "variety": "白银", + "tradeDate": "2025-11-17 21:01:10", + "openPrice": 5949.34, + "closePrice": 5949.37, + "highPrice": 5949.57, + "lowPrice": 5949.02, + "volume": 35785.17, + "changeRate": 0.1, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6531, + "variety": "黄金", + "tradeDate": "2025-11-17 21:01:08", + "openPrice": 459.17, + "closePrice": 458.77, + "highPrice": 460.78, + "lowPrice": 457.82, + "volume": 29781.62, + "changeRate": -1.81, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6316, + "variety": "原油", + "tradeDate": "2025-11-17 21:00:34", + "openPrice": 74.85, + "closePrice": 74.62, + "highPrice": 76.57, + "lowPrice": 73.21, + "volume": 11151.63, + "changeRate": 2.28, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6101, + "variety": "白银", + "tradeDate": "2025-11-17 21:00:32", + "openPrice": 5701.42, + "closePrice": 5700.97, + "highPrice": 5702.11, + "lowPrice": 5699.09, + "volume": 25023.68, + "changeRate": -1.04, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5886, + "variety": "黄金", + "tradeDate": "2025-11-17 21:00:29", + "openPrice": 454.39, + "closePrice": 455.15, + "highPrice": 455.77, + "lowPrice": 453.93, + "volume": 17577.71, + "changeRate": 0.9, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5671, + "variety": "原油", + "tradeDate": "2025-11-17 20:58:41", + "openPrice": 74.84, + "closePrice": 74.48, + "highPrice": 75.82, + "lowPrice": 74.27, + "volume": 72060.26, + "changeRate": -2.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5456, + "variety": "白银", + "tradeDate": "2025-11-17 20:58:39", + "openPrice": 5693.05, + "closePrice": 5692.33, + "highPrice": 5693.19, + "lowPrice": 5692.27, + "volume": 67068.22, + "changeRate": -2.24, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5241, + "variety": "黄金", + "tradeDate": "2025-11-17 20:58:36", + "openPrice": 460.71, + "closePrice": 460.8, + "highPrice": 461.84, + "lowPrice": 459.46, + "volume": 107729.46, + "changeRate": 1.02, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5026, + "variety": "原油", + "tradeDate": "2025-11-17 20:45:17", + "openPrice": 75.84, + "closePrice": 76.29, + "highPrice": 77.85, + "lowPrice": 75.27, + "volume": 62932.18, + "changeRate": 1.52, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4811, + "variety": "白银", + "tradeDate": "2025-11-17 20:45:15", + "openPrice": 5882.97, + "closePrice": 5883.88, + "highPrice": 5883.94, + "lowPrice": 5881.37, + "volume": 19275.41, + "changeRate": -1.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4596, + "variety": "黄金", + "tradeDate": "2025-11-17 20:45:13", + "openPrice": 448.03, + "closePrice": 448.41, + "highPrice": 450.27, + "lowPrice": 447.59, + "volume": 79857.74, + "changeRate": -0.01, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4381, + "variety": "原油", + "tradeDate": "2025-11-17 20:44:43", + "openPrice": 74.48, + "closePrice": 74.56, + "highPrice": 75.14, + "lowPrice": 74.34, + "volume": 85919.21, + "changeRate": -1.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4166, + "variety": "白银", + "tradeDate": "2025-11-17 20:44:41", + "openPrice": 5668.03, + "closePrice": 5667.92, + "highPrice": 5668.81, + "lowPrice": 5666.68, + "volume": 43873, + "changeRate": 2.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3951, + "variety": "黄金", + "tradeDate": "2025-11-17 20:44:38", + "openPrice": 444.61, + "closePrice": 444.44, + "highPrice": 445.8, + "lowPrice": 443.41, + "volume": 107560.44, + "changeRate": 1.54, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3736, + "variety": "原油", + "tradeDate": "2025-11-17 20:18:32", + "openPrice": 76.73, + "closePrice": 76.87, + "highPrice": 76.88, + "lowPrice": 75.04, + "volume": 10466.45, + "changeRate": 0.56, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3521, + "variety": "白银", + "tradeDate": "2025-11-17 20:18:30", + "openPrice": 5776.4, + "closePrice": 5776.48, + "highPrice": 5777.88, + "lowPrice": 5775.25, + "volume": 86439.77, + "changeRate": -1.99, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3306, + "variety": "黄金", + "tradeDate": "2025-11-17 20:18:27", + "openPrice": 443.13, + "closePrice": 443.57, + "highPrice": 443.94, + "lowPrice": 442.85, + "volume": 80019.28, + "changeRate": 1.66, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3091, + "variety": "原油", + "tradeDate": "2025-11-17 20:09:57", + "openPrice": 74.98, + "closePrice": 74.84, + "highPrice": 76.57, + "lowPrice": 74.81, + "volume": 35996.89, + "changeRate": -1.44, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2876, + "variety": "白银", + "tradeDate": "2025-11-17 20:09:55", + "openPrice": 5873.15, + "closePrice": 5873.83, + "highPrice": 5875.64, + "lowPrice": 5871.4, + "volume": 77551.49, + "changeRate": 0.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2661, + "variety": "黄金", + "tradeDate": "2025-11-17 20:09:53", + "openPrice": 458.79, + "closePrice": 459.04, + "highPrice": 459.14, + "lowPrice": 457.2, + "volume": 42385.08, + "changeRate": -2.29, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2446, + "variety": "原油", + "tradeDate": "2025-11-17 20:02:20", + "openPrice": 76.94, + "closePrice": 76.66, + "highPrice": 77.56, + "lowPrice": 75.98, + "volume": 77786.83, + "changeRate": 1.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2231, + "variety": "白银", + "tradeDate": "2025-11-17 20:02:18", + "openPrice": 5827.38, + "closePrice": 5826.95, + "highPrice": 5829.25, + "lowPrice": 5825.32, + "volume": 25898.87, + "changeRate": 1.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2016, + "variety": "黄金", + "tradeDate": "2025-11-17 20:02:15", + "openPrice": 458.62, + "closePrice": 459.57, + "highPrice": 460.18, + "lowPrice": 457.97, + "volume": 11802.1, + "changeRate": 2.26, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1346, + "variety": "原油", + "tradeDate": "2025-11-17 11:23:02", + "openPrice": 80.12, + "closePrice": 79.63, + "highPrice": 81.59, + "lowPrice": 78.13, + "volume": 69338.23, + "changeRate": -1.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 917, + "variety": "白银", + "tradeDate": "2025-11-17 11:23:00", + "openPrice": 5733.28, + "closePrice": 5733.9, + "highPrice": 5734.36, + "lowPrice": 5731.75, + "volume": 79642.81, + "changeRate": 2.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 488, + "variety": "黄金", + "tradeDate": "2025-11-17 11:22:58", + "openPrice": 456.21, + "closePrice": 455.5, + "highPrice": 457.03, + "lowPrice": 454.1, + "volume": 69003.77, + "changeRate": -1.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28165, + "variety": "原油", + "tradeDate": "2025-11-17 00:36:22", + "openPrice": 83.1, + "closePrice": 83.41, + "highPrice": 83.71, + "lowPrice": 83.02, + "volume": 79325.53, + "changeRate": 1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27523, + "variety": "白银", + "tradeDate": "2025-11-17 00:36:19", + "openPrice": 5929.11, + "closePrice": 5929.15, + "highPrice": 5929.72, + "lowPrice": 5927.11, + "volume": 84067.76, + "changeRate": -0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26881, + "variety": "黄金", + "tradeDate": "2025-11-17 00:36:17", + "openPrice": 463.12, + "closePrice": 462.8, + "highPrice": 464.56, + "lowPrice": 461.3, + "volume": 29752.89, + "changeRate": -1.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26239, + "variety": "原油", + "tradeDate": "2025-11-17 00:30:03", + "openPrice": 80.86, + "closePrice": 81.79, + "highPrice": 83.44, + "lowPrice": 78.93, + "volume": 17224.08, + "changeRate": -0.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25597, + "variety": "白银", + "tradeDate": "2025-11-17 00:30:01", + "openPrice": 5922.7, + "closePrice": 5922.32, + "highPrice": 5922.78, + "lowPrice": 5922.25, + "volume": 42783.15, + "changeRate": 1.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24955, + "variety": "黄金", + "tradeDate": "2025-11-17 00:29:59", + "openPrice": 462.64, + "closePrice": 462.46, + "highPrice": 463.8, + "lowPrice": 461.65, + "volume": 23698.7, + "changeRate": 1.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24313, + "variety": "原油", + "tradeDate": "2025-11-17 00:29:44", + "openPrice": 84.18, + "closePrice": 83.19, + "highPrice": 86.07, + "lowPrice": 82.38, + "volume": 35572.43, + "changeRate": 2.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23671, + "variety": "白银", + "tradeDate": "2025-11-17 00:29:42", + "openPrice": 5838.92, + "closePrice": 5839.84, + "highPrice": 5840.96, + "lowPrice": 5837.41, + "volume": 109802.25, + "changeRate": 1.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23029, + "variety": "黄金", + "tradeDate": "2025-11-17 00:29:40", + "openPrice": 462.83, + "closePrice": 462.73, + "highPrice": 463.89, + "lowPrice": 462.38, + "volume": 61509.9, + "changeRate": -1.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22387, + "variety": "原油", + "tradeDate": "2025-11-17 00:28:14", + "openPrice": 80.08, + "closePrice": 79.93, + "highPrice": 80.56, + "lowPrice": 78.88, + "volume": 68401.99, + "changeRate": 1.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20461, + "variety": "原油", + "tradeDate": "2025-11-17 00:28:13", + "openPrice": 81.01, + "closePrice": 80.95, + "highPrice": 82.07, + "lowPrice": 79.23, + "volume": 79992.24, + "changeRate": -2.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21745, + "variety": "白银", + "tradeDate": "2025-11-17 00:28:12", + "openPrice": 5842.68, + "closePrice": 5842.1, + "highPrice": 5843.46, + "lowPrice": 5840.58, + "volume": 105169.6, + "changeRate": 0.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19819, + "variety": "白银", + "tradeDate": "2025-11-17 00:28:10", + "openPrice": 5760.81, + "closePrice": 5759.99, + "highPrice": 5761.8, + "lowPrice": 5758.15, + "volume": 12570.91, + "changeRate": 1.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21103, + "variety": "黄金", + "tradeDate": "2025-11-17 00:28:10", + "openPrice": 458.37, + "closePrice": 458.36, + "highPrice": 460.21, + "lowPrice": 456.7, + "volume": 47822.52, + "changeRate": 2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19177, + "variety": "黄金", + "tradeDate": "2025-11-17 00:28:08", + "openPrice": 459.38, + "closePrice": 459.52, + "highPrice": 461.39, + "lowPrice": 458.07, + "volume": 72857.49, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18535, + "variety": "原油", + "tradeDate": "2025-11-17 00:27:55", + "openPrice": 82.99, + "closePrice": 83.39, + "highPrice": 83.53, + "lowPrice": 81.26, + "volume": 52378.85, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16609, + "variety": "原油", + "tradeDate": "2025-11-17 00:27:53", + "openPrice": 84.27, + "closePrice": 83.76, + "highPrice": 86.06, + "lowPrice": 82.02, + "volume": 101639.26, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17893, + "variety": "白银", + "tradeDate": "2025-11-17 00:27:53", + "openPrice": 5922.61, + "closePrice": 5923.44, + "highPrice": 5925.26, + "lowPrice": 5920.79, + "volume": 32729.99, + "changeRate": 1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15967, + "variety": "白银", + "tradeDate": "2025-11-17 00:27:51", + "openPrice": 5921.05, + "closePrice": 5920.87, + "highPrice": 5921.96, + "lowPrice": 5920.34, + "volume": 29589.66, + "changeRate": -1.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17251, + "variety": "黄金", + "tradeDate": "2025-11-17 00:27:51", + "openPrice": 463.62, + "closePrice": 463.57, + "highPrice": 465.29, + "lowPrice": 462.65, + "volume": 69665.4, + "changeRate": -2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15325, + "variety": "黄金", + "tradeDate": "2025-11-17 00:27:49", + "openPrice": 448.43, + "closePrice": 448.25, + "highPrice": 448.89, + "lowPrice": 446.38, + "volume": 105263.01, + "changeRate": -0.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14682, + "variety": "原油", + "tradeDate": "2025-11-14 23:01:40", + "openPrice": 81.24, + "closePrice": 80.57, + "highPrice": 81.56, + "lowPrice": 79.08, + "volume": 23833.51, + "changeRate": 1.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14039, + "variety": "白银", + "tradeDate": "2025-11-14 23:01:38", + "openPrice": 5945.12, + "closePrice": 5945.74, + "highPrice": 5946.4, + "lowPrice": 5943.26, + "volume": 45116.28, + "changeRate": 0.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13396, + "variety": "黄金", + "tradeDate": "2025-11-14 23:01:36", + "openPrice": 464.9, + "closePrice": 465.58, + "highPrice": 466.44, + "lowPrice": 464.31, + "volume": 99379.68, + "changeRate": 1.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12753, + "variety": "原油", + "tradeDate": "2025-11-14 22:54:39", + "openPrice": 80.43, + "closePrice": 80.91, + "highPrice": 82.1, + "lowPrice": 79.85, + "volume": 36382.48, + "changeRate": 2.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12110, + "variety": "白银", + "tradeDate": "2025-11-14 22:54:36", + "openPrice": 5939.26, + "closePrice": 5939.91, + "highPrice": 5941.02, + "lowPrice": 5939.11, + "volume": 93482.14, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11467, + "variety": "黄金", + "tradeDate": "2025-11-14 22:54:34", + "openPrice": 460.79, + "closePrice": 461.74, + "highPrice": 463.2, + "lowPrice": 459.42, + "volume": 55914.99, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10824, + "variety": "原油", + "tradeDate": "2025-11-14 22:54:05", + "openPrice": 82.06, + "closePrice": 82.38, + "highPrice": 84.25, + "lowPrice": 81.23, + "volume": 75832.2, + "changeRate": 1.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10181, + "variety": "白银", + "tradeDate": "2025-11-14 22:54:03", + "openPrice": 5952.33, + "closePrice": 5953.2, + "highPrice": 5954.99, + "lowPrice": 5951.68, + "volume": 81925.26, + "changeRate": 1.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9538, + "variety": "黄金", + "tradeDate": "2025-11-14 22:54:00", + "openPrice": 451.19, + "closePrice": 451.43, + "highPrice": 452.66, + "lowPrice": 450.06, + "volume": 84689.02, + "changeRate": 1.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8895, + "variety": "原油", + "tradeDate": "2025-11-14 22:44:28", + "openPrice": 77.47, + "closePrice": 77.98, + "highPrice": 79.53, + "lowPrice": 77.3, + "volume": 70034.74, + "changeRate": -1.07, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8680, + "variety": "白银", + "tradeDate": "2025-11-14 22:44:25", + "openPrice": 5702.65, + "closePrice": 5701.93, + "highPrice": 5704.5, + "lowPrice": 5701.57, + "volume": 83691.52, + "changeRate": -1.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8465, + "variety": "黄金", + "tradeDate": "2025-11-14 22:44:23", + "openPrice": 446.83, + "closePrice": 446.12, + "highPrice": 448.53, + "lowPrice": 444.73, + "volume": 70017.61, + "changeRate": 0.25, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8250, + "variety": "原油", + "tradeDate": "2025-11-14 21:55:34", + "openPrice": 74.27, + "closePrice": 74.36, + "highPrice": 76.2, + "lowPrice": 74.23, + "volume": 86966.95, + "changeRate": 2.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8035, + "variety": "白银", + "tradeDate": "2025-11-14 21:55:32", + "openPrice": 5786.86, + "closePrice": 5787.26, + "highPrice": 5788.09, + "lowPrice": 5786.85, + "volume": 44423.97, + "changeRate": 2.97, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7820, + "variety": "黄金", + "tradeDate": "2025-11-14 21:55:29", + "openPrice": 442.82, + "closePrice": 443.68, + "highPrice": 444.74, + "lowPrice": 442.47, + "volume": 57878.32, + "changeRate": -1.71, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7605, + "variety": "原油", + "tradeDate": "2025-11-14 21:07:31", + "openPrice": 77.18, + "closePrice": 76.21, + "highPrice": 77.83, + "lowPrice": 75.12, + "volume": 33062.82, + "changeRate": 0.11, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7390, + "variety": "白银", + "tradeDate": "2025-11-14 21:07:28", + "openPrice": 5682.04, + "closePrice": 5682.57, + "highPrice": 5683.38, + "lowPrice": 5681.11, + "volume": 12312.32, + "changeRate": 1.67, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7175, + "variety": "黄金", + "tradeDate": "2025-11-14 21:07:26", + "openPrice": 450.65, + "closePrice": 451.31, + "highPrice": 452.09, + "lowPrice": 450.04, + "volume": 30406.7, + "changeRate": -1.91, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6960, + "variety": "原油", + "tradeDate": "2025-11-14 21:01:12", + "openPrice": 74.78, + "closePrice": 74.41, + "highPrice": 76.46, + "lowPrice": 72.49, + "volume": 67331.27, + "changeRate": 1.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6745, + "variety": "白银", + "tradeDate": "2025-11-14 21:01:10", + "openPrice": 5726.26, + "closePrice": 5725.63, + "highPrice": 5726.71, + "lowPrice": 5724.64, + "volume": 64149.65, + "changeRate": -1.07, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6530, + "variety": "黄金", + "tradeDate": "2025-11-14 21:01:08", + "openPrice": 446.65, + "closePrice": 447.01, + "highPrice": 448.11, + "lowPrice": 445.47, + "volume": 26097.11, + "changeRate": -2.31, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6315, + "variety": "原油", + "tradeDate": "2025-11-14 21:00:34", + "openPrice": 73.96, + "closePrice": 74.75, + "highPrice": 75.15, + "lowPrice": 72.66, + "volume": 59766.3, + "changeRate": -2.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6100, + "variety": "白银", + "tradeDate": "2025-11-14 21:00:32", + "openPrice": 5875.01, + "closePrice": 5874.96, + "highPrice": 5875.11, + "lowPrice": 5873.58, + "volume": 58496.89, + "changeRate": -0.86, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5885, + "variety": "黄金", + "tradeDate": "2025-11-14 21:00:29", + "openPrice": 457.19, + "closePrice": 457.62, + "highPrice": 457.82, + "lowPrice": 456.42, + "volume": 42801.7, + "changeRate": -2.85, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5670, + "variety": "原油", + "tradeDate": "2025-11-14 20:58:41", + "openPrice": 78.5, + "closePrice": 78.25, + "highPrice": 79.54, + "lowPrice": 78.02, + "volume": 66970.67, + "changeRate": -1.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5455, + "variety": "白银", + "tradeDate": "2025-11-14 20:58:39", + "openPrice": 5902.63, + "closePrice": 5902.59, + "highPrice": 5904.13, + "lowPrice": 5901.9, + "volume": 80356.36, + "changeRate": -0.64, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5240, + "variety": "黄金", + "tradeDate": "2025-11-14 20:58:36", + "openPrice": 450.66, + "closePrice": 450.72, + "highPrice": 451.96, + "lowPrice": 449.75, + "volume": 39044.99, + "changeRate": 2.71, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5025, + "variety": "原油", + "tradeDate": "2025-11-14 20:45:17", + "openPrice": 75.99, + "closePrice": 75.86, + "highPrice": 76.72, + "lowPrice": 75.67, + "volume": 76655.35, + "changeRate": 2.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4810, + "variety": "白银", + "tradeDate": "2025-11-14 20:45:15", + "openPrice": 5687.41, + "closePrice": 5687.37, + "highPrice": 5687.68, + "lowPrice": 5686.08, + "volume": 37960.22, + "changeRate": 2.01, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4595, + "variety": "黄金", + "tradeDate": "2025-11-14 20:45:13", + "openPrice": 451.45, + "closePrice": 450.6, + "highPrice": 451.84, + "lowPrice": 449.27, + "volume": 102349.58, + "changeRate": -2.77, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4380, + "variety": "原油", + "tradeDate": "2025-11-14 20:44:43", + "openPrice": 78.43, + "closePrice": 77.68, + "highPrice": 80.27, + "lowPrice": 77.27, + "volume": 48192.31, + "changeRate": 1.48, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4165, + "variety": "白银", + "tradeDate": "2025-11-14 20:44:41", + "openPrice": 5888.05, + "closePrice": 5888.15, + "highPrice": 5888.21, + "lowPrice": 5887.98, + "volume": 41423.84, + "changeRate": -0.28, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3950, + "variety": "黄金", + "tradeDate": "2025-11-14 20:44:38", + "openPrice": 453.74, + "closePrice": 454.12, + "highPrice": 455.02, + "lowPrice": 452.98, + "volume": 30457.46, + "changeRate": 0.38, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3735, + "variety": "原油", + "tradeDate": "2025-11-14 20:18:32", + "openPrice": 74.66, + "closePrice": 75.61, + "highPrice": 77.28, + "lowPrice": 74.27, + "volume": 23982.8, + "changeRate": 1.41, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3520, + "variety": "白银", + "tradeDate": "2025-11-14 20:18:30", + "openPrice": 5824.57, + "closePrice": 5825.35, + "highPrice": 5826.25, + "lowPrice": 5822.95, + "volume": 93830.82, + "changeRate": 1.77, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3305, + "variety": "黄金", + "tradeDate": "2025-11-14 20:18:27", + "openPrice": 460.2, + "closePrice": 459.76, + "highPrice": 460.58, + "lowPrice": 458.99, + "volume": 44928.57, + "changeRate": 0.32, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3090, + "variety": "原油", + "tradeDate": "2025-11-14 20:09:57", + "openPrice": 75.41, + "closePrice": 75.78, + "highPrice": 77.15, + "lowPrice": 73.54, + "volume": 106450.93, + "changeRate": 2.36, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2875, + "variety": "白银", + "tradeDate": "2025-11-14 20:09:55", + "openPrice": 5941.97, + "closePrice": 5941.55, + "highPrice": 5943.67, + "lowPrice": 5940.23, + "volume": 88300.33, + "changeRate": 1.55, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2660, + "variety": "黄金", + "tradeDate": "2025-11-14 20:09:53", + "openPrice": 449.62, + "closePrice": 449.35, + "highPrice": 449.63, + "lowPrice": 449.1, + "volume": 104976.12, + "changeRate": -1.26, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2445, + "variety": "原油", + "tradeDate": "2025-11-14 20:02:20", + "openPrice": 77.39, + "closePrice": 76.88, + "highPrice": 77.8, + "lowPrice": 75.82, + "volume": 51349.16, + "changeRate": 0.21, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2230, + "variety": "白银", + "tradeDate": "2025-11-14 20:02:18", + "openPrice": 5742.06, + "closePrice": 5742.85, + "highPrice": 5743.04, + "lowPrice": 5741.57, + "volume": 30193.38, + "changeRate": -2.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2015, + "variety": "黄金", + "tradeDate": "2025-11-14 20:02:15", + "openPrice": 443.24, + "closePrice": 443.47, + "highPrice": 444.43, + "lowPrice": 441.53, + "volume": 89519.74, + "changeRate": 1.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1345, + "variety": "原油", + "tradeDate": "2025-11-14 11:23:02", + "openPrice": 78.2, + "closePrice": 78.39, + "highPrice": 79.82, + "lowPrice": 78.03, + "volume": 71361.08, + "changeRate": 0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 916, + "variety": "白银", + "tradeDate": "2025-11-14 11:23:00", + "openPrice": 5742.92, + "closePrice": 5742.93, + "highPrice": 5743.74, + "lowPrice": 5741.54, + "volume": 55973.38, + "changeRate": -1.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 487, + "variety": "黄金", + "tradeDate": "2025-11-14 11:22:58", + "openPrice": 445.49, + "closePrice": 445.36, + "highPrice": 446.19, + "lowPrice": 443.79, + "volume": 102053.65, + "changeRate": 0.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28164, + "variety": "原油", + "tradeDate": "2025-11-14 00:36:22", + "openPrice": 80.93, + "closePrice": 80.33, + "highPrice": 81.72, + "lowPrice": 79.88, + "volume": 109665.51, + "changeRate": 2.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27522, + "variety": "白银", + "tradeDate": "2025-11-14 00:36:19", + "openPrice": 5787.09, + "closePrice": 5787.9, + "highPrice": 5789.02, + "lowPrice": 5785.63, + "volume": 30559.32, + "changeRate": -0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26880, + "variety": "黄金", + "tradeDate": "2025-11-14 00:36:17", + "openPrice": 448.44, + "closePrice": 449.09, + "highPrice": 450.99, + "lowPrice": 446.57, + "volume": 58676.65, + "changeRate": 1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26238, + "variety": "原油", + "tradeDate": "2025-11-14 00:30:03", + "openPrice": 83.61, + "closePrice": 83.73, + "highPrice": 83.89, + "lowPrice": 82.2, + "volume": 79305.78, + "changeRate": 1.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25596, + "variety": "白银", + "tradeDate": "2025-11-14 00:30:01", + "openPrice": 5924.44, + "closePrice": 5923.91, + "highPrice": 5925.23, + "lowPrice": 5922.8, + "volume": 36079.58, + "changeRate": -1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24954, + "variety": "黄金", + "tradeDate": "2025-11-14 00:29:59", + "openPrice": 455.23, + "closePrice": 456.17, + "highPrice": 456.72, + "lowPrice": 454.78, + "volume": 108975.5, + "changeRate": 2.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24312, + "variety": "原油", + "tradeDate": "2025-11-14 00:29:44", + "openPrice": 82.98, + "closePrice": 82.92, + "highPrice": 84.79, + "lowPrice": 80.96, + "volume": 83489.63, + "changeRate": 1.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23670, + "variety": "白银", + "tradeDate": "2025-11-14 00:29:42", + "openPrice": 5872.04, + "closePrice": 5871.61, + "highPrice": 5873.04, + "lowPrice": 5871.25, + "volume": 94912.79, + "changeRate": 1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23028, + "variety": "黄金", + "tradeDate": "2025-11-14 00:29:40", + "openPrice": 462.57, + "closePrice": 461.68, + "highPrice": 463.15, + "lowPrice": 461.55, + "volume": 14700.56, + "changeRate": -1.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22386, + "variety": "原油", + "tradeDate": "2025-11-14 00:28:14", + "openPrice": 82.82, + "closePrice": 82.08, + "highPrice": 83.35, + "lowPrice": 80.89, + "volume": 52302.42, + "changeRate": 0.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20460, + "variety": "原油", + "tradeDate": "2025-11-14 00:28:13", + "openPrice": 80.15, + "closePrice": 81.07, + "highPrice": 82.16, + "lowPrice": 78.25, + "volume": 14659.48, + "changeRate": 2.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21744, + "variety": "白银", + "tradeDate": "2025-11-14 00:28:12", + "openPrice": 5734.94, + "closePrice": 5734.72, + "highPrice": 5736.05, + "lowPrice": 5734.6, + "volume": 105055.68, + "changeRate": 0.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19818, + "variety": "白银", + "tradeDate": "2025-11-14 00:28:10", + "openPrice": 5700.37, + "closePrice": 5700.39, + "highPrice": 5702.33, + "lowPrice": 5698.64, + "volume": 58207.96, + "changeRate": 1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21102, + "variety": "黄金", + "tradeDate": "2025-11-14 00:28:10", + "openPrice": 458, + "closePrice": 457.77, + "highPrice": 458.14, + "lowPrice": 456.45, + "volume": 104259.1, + "changeRate": -1.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19176, + "variety": "黄金", + "tradeDate": "2025-11-14 00:28:08", + "openPrice": 449.89, + "closePrice": 449.95, + "highPrice": 451.83, + "lowPrice": 448.94, + "volume": 38537.83, + "changeRate": -0.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18534, + "variety": "原油", + "tradeDate": "2025-11-14 00:27:55", + "openPrice": 83.49, + "closePrice": 84.06, + "highPrice": 84.92, + "lowPrice": 82.37, + "volume": 109229.78, + "changeRate": -1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16608, + "variety": "原油", + "tradeDate": "2025-11-14 00:27:53", + "openPrice": 80.34, + "closePrice": 79.79, + "highPrice": 80.77, + "lowPrice": 78.62, + "volume": 93305.33, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17892, + "variety": "白银", + "tradeDate": "2025-11-14 00:27:53", + "openPrice": 5659.47, + "closePrice": 5660.25, + "highPrice": 5662, + "lowPrice": 5658.7, + "volume": 93805.01, + "changeRate": 1.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15966, + "variety": "白银", + "tradeDate": "2025-11-14 00:27:51", + "openPrice": 5875.03, + "closePrice": 5874.53, + "highPrice": 5876.94, + "lowPrice": 5874.08, + "volume": 59644.13, + "changeRate": 2.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17250, + "variety": "黄金", + "tradeDate": "2025-11-14 00:27:51", + "openPrice": 465.6, + "closePrice": 466.02, + "highPrice": 467.5, + "lowPrice": 464, + "volume": 21879.26, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15324, + "variety": "黄金", + "tradeDate": "2025-11-14 00:27:49", + "openPrice": 456.69, + "closePrice": 457.28, + "highPrice": 458.41, + "lowPrice": 456.36, + "volume": 82381.39, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14681, + "variety": "原油", + "tradeDate": "2025-11-13 23:01:40", + "openPrice": 79.8, + "closePrice": 79.78, + "highPrice": 80.28, + "lowPrice": 78.25, + "volume": 62847.28, + "changeRate": 1.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14038, + "variety": "白银", + "tradeDate": "2025-11-13 23:01:38", + "openPrice": 5659.98, + "closePrice": 5659.93, + "highPrice": 5661.44, + "lowPrice": 5658.68, + "volume": 96254.51, + "changeRate": -0.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13395, + "variety": "黄金", + "tradeDate": "2025-11-13 23:01:36", + "openPrice": 467.04, + "closePrice": 466.64, + "highPrice": 468.01, + "lowPrice": 465.7, + "volume": 18990.76, + "changeRate": -3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12752, + "variety": "原油", + "tradeDate": "2025-11-13 22:54:39", + "openPrice": 80.27, + "closePrice": 79.77, + "highPrice": 80.43, + "lowPrice": 79.34, + "volume": 46701.39, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12109, + "variety": "白银", + "tradeDate": "2025-11-13 22:54:36", + "openPrice": 5857.34, + "closePrice": 5857.08, + "highPrice": 5858.64, + "lowPrice": 5856.13, + "volume": 25611.1, + "changeRate": -1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11466, + "variety": "黄金", + "tradeDate": "2025-11-13 22:54:34", + "openPrice": 454.14, + "closePrice": 453.84, + "highPrice": 456.13, + "lowPrice": 452.15, + "volume": 93114.43, + "changeRate": -1.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10823, + "variety": "原油", + "tradeDate": "2025-11-13 22:54:05", + "openPrice": 80.57, + "closePrice": 80.38, + "highPrice": 82.24, + "lowPrice": 79.02, + "volume": 84291.59, + "changeRate": -0.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10180, + "variety": "白银", + "tradeDate": "2025-11-13 22:54:03", + "openPrice": 5697.71, + "closePrice": 5697.86, + "highPrice": 5699.58, + "lowPrice": 5695.91, + "volume": 79815.9, + "changeRate": -2.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9537, + "variety": "黄金", + "tradeDate": "2025-11-13 22:54:00", + "openPrice": 456.63, + "closePrice": 456.61, + "highPrice": 456.74, + "lowPrice": 455.45, + "volume": 51920.6, + "changeRate": -2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8894, + "variety": "原油", + "tradeDate": "2025-11-13 22:44:28", + "openPrice": 76.15, + "closePrice": 76.45, + "highPrice": 77.61, + "lowPrice": 75, + "volume": 54505.32, + "changeRate": -1.96, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8679, + "variety": "白银", + "tradeDate": "2025-11-13 22:44:25", + "openPrice": 5948.31, + "closePrice": 5948.23, + "highPrice": 5950.21, + "lowPrice": 5947.22, + "volume": 38087.47, + "changeRate": 1.62, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8464, + "variety": "黄金", + "tradeDate": "2025-11-13 22:44:23", + "openPrice": 447.34, + "closePrice": 447.12, + "highPrice": 448.85, + "lowPrice": 447.11, + "volume": 66528.09, + "changeRate": -1.7, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8249, + "variety": "原油", + "tradeDate": "2025-11-13 21:55:34", + "openPrice": 77.53, + "closePrice": 77.11, + "highPrice": 78.27, + "lowPrice": 76.46, + "volume": 71023.54, + "changeRate": -1.76, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8034, + "variety": "白银", + "tradeDate": "2025-11-13 21:55:32", + "openPrice": 5783.84, + "closePrice": 5784.26, + "highPrice": 5784.66, + "lowPrice": 5781.98, + "volume": 69625.78, + "changeRate": -0.51, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7819, + "variety": "黄金", + "tradeDate": "2025-11-13 21:55:29", + "openPrice": 460.14, + "closePrice": 459.9, + "highPrice": 460.8, + "lowPrice": 459.24, + "volume": 86855.56, + "changeRate": -0.42, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7604, + "variety": "原油", + "tradeDate": "2025-11-13 21:07:31", + "openPrice": 77.31, + "closePrice": 77.06, + "highPrice": 77.58, + "lowPrice": 76.61, + "volume": 57360.13, + "changeRate": -2.04, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7389, + "variety": "白银", + "tradeDate": "2025-11-13 21:07:28", + "openPrice": 5782.53, + "closePrice": 5782.03, + "highPrice": 5783.04, + "lowPrice": 5781.89, + "volume": 26656.08, + "changeRate": -0.03, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7174, + "variety": "黄金", + "tradeDate": "2025-11-13 21:07:26", + "openPrice": 458.18, + "closePrice": 458.25, + "highPrice": 459.97, + "lowPrice": 457.99, + "volume": 35968.31, + "changeRate": 2.11, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6959, + "variety": "原油", + "tradeDate": "2025-11-13 21:01:12", + "openPrice": 76.22, + "closePrice": 76.98, + "highPrice": 77.38, + "lowPrice": 75.44, + "volume": 69862.02, + "changeRate": -0.28, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6744, + "variety": "白银", + "tradeDate": "2025-11-13 21:01:10", + "openPrice": 5854.1, + "closePrice": 5853.15, + "highPrice": 5855.66, + "lowPrice": 5852.25, + "volume": 69043.18, + "changeRate": 2.51, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6529, + "variety": "黄金", + "tradeDate": "2025-11-13 21:01:08", + "openPrice": 449.53, + "closePrice": 449.2, + "highPrice": 450.98, + "lowPrice": 447.38, + "volume": 93901.41, + "changeRate": -2.83, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6314, + "variety": "原油", + "tradeDate": "2025-11-13 21:00:34", + "openPrice": 77.68, + "closePrice": 77.73, + "highPrice": 78.4, + "lowPrice": 77.03, + "volume": 10185.15, + "changeRate": -2.94, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6099, + "variety": "白银", + "tradeDate": "2025-11-13 21:00:32", + "openPrice": 5852.86, + "closePrice": 5852.41, + "highPrice": 5854.41, + "lowPrice": 5850.74, + "volume": 93274.95, + "changeRate": 1.67, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5884, + "variety": "黄金", + "tradeDate": "2025-11-13 21:00:29", + "openPrice": 441.14, + "closePrice": 441.94, + "highPrice": 442.65, + "lowPrice": 440.96, + "volume": 92019.45, + "changeRate": 1.56, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5669, + "variety": "原油", + "tradeDate": "2025-11-13 20:58:41", + "openPrice": 74.9, + "closePrice": 74.91, + "highPrice": 75.79, + "lowPrice": 74.27, + "volume": 27969.61, + "changeRate": 2.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5454, + "variety": "白银", + "tradeDate": "2025-11-13 20:58:39", + "openPrice": 5741.02, + "closePrice": 5741.47, + "highPrice": 5741.8, + "lowPrice": 5739.64, + "volume": 22781.72, + "changeRate": -1.98, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5239, + "variety": "黄金", + "tradeDate": "2025-11-13 20:58:36", + "openPrice": 444.87, + "closePrice": 445.17, + "highPrice": 446.15, + "lowPrice": 444.53, + "volume": 25610.74, + "changeRate": 0.9, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5024, + "variety": "原油", + "tradeDate": "2025-11-13 20:45:17", + "openPrice": 74.15, + "closePrice": 74.64, + "highPrice": 74.97, + "lowPrice": 73.97, + "volume": 93299.89, + "changeRate": -0.03, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4809, + "variety": "白银", + "tradeDate": "2025-11-13 20:45:15", + "openPrice": 5940.06, + "closePrice": 5940.19, + "highPrice": 5940.83, + "lowPrice": 5939.12, + "volume": 11974.52, + "changeRate": -1.92, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4594, + "variety": "黄金", + "tradeDate": "2025-11-13 20:45:13", + "openPrice": 448.59, + "closePrice": 449.33, + "highPrice": 449.78, + "lowPrice": 446.92, + "volume": 42921.92, + "changeRate": -2.34, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4379, + "variety": "原油", + "tradeDate": "2025-11-13 20:44:43", + "openPrice": 77.89, + "closePrice": 78.02, + "highPrice": 78.52, + "lowPrice": 76.42, + "volume": 86390.09, + "changeRate": -0.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4164, + "variety": "白银", + "tradeDate": "2025-11-13 20:44:41", + "openPrice": 5710.56, + "closePrice": 5710.61, + "highPrice": 5711.9, + "lowPrice": 5708.79, + "volume": 77696.77, + "changeRate": -2.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3949, + "variety": "黄金", + "tradeDate": "2025-11-13 20:44:38", + "openPrice": 460.93, + "closePrice": 459.98, + "highPrice": 461.85, + "lowPrice": 458.66, + "volume": 44059.35, + "changeRate": 1.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3734, + "variety": "原油", + "tradeDate": "2025-11-13 20:18:32", + "openPrice": 76.65, + "closePrice": 76.2, + "highPrice": 78.45, + "lowPrice": 74.64, + "volume": 66368.08, + "changeRate": -2.77, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3519, + "variety": "白银", + "tradeDate": "2025-11-13 20:18:30", + "openPrice": 5733.19, + "closePrice": 5732.42, + "highPrice": 5734.34, + "lowPrice": 5731.96, + "volume": 74140.23, + "changeRate": 0.92, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3304, + "variety": "黄金", + "tradeDate": "2025-11-13 20:18:27", + "openPrice": 459.36, + "closePrice": 460.21, + "highPrice": 461.76, + "lowPrice": 458.05, + "volume": 20512.53, + "changeRate": -1.17, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3089, + "variety": "原油", + "tradeDate": "2025-11-13 20:09:57", + "openPrice": 75.63, + "closePrice": 75.82, + "highPrice": 76.72, + "lowPrice": 74.29, + "volume": 64582.97, + "changeRate": -0.84, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2874, + "variety": "白银", + "tradeDate": "2025-11-13 20:09:55", + "openPrice": 5682.57, + "closePrice": 5681.76, + "highPrice": 5683.34, + "lowPrice": 5680.6, + "volume": 109943.69, + "changeRate": -1.83, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2659, + "variety": "黄金", + "tradeDate": "2025-11-13 20:09:53", + "openPrice": 455.99, + "closePrice": 455.14, + "highPrice": 456.3, + "lowPrice": 454.43, + "volume": 10739.06, + "changeRate": 1.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2444, + "variety": "原油", + "tradeDate": "2025-11-13 20:02:20", + "openPrice": 76.5, + "closePrice": 76.55, + "highPrice": 77.47, + "lowPrice": 74.75, + "volume": 47000.11, + "changeRate": -2.62, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2229, + "variety": "白银", + "tradeDate": "2025-11-13 20:02:18", + "openPrice": 5868.76, + "closePrice": 5868.62, + "highPrice": 5869.31, + "lowPrice": 5866.72, + "volume": 55138.29, + "changeRate": -1.98, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2014, + "variety": "黄金", + "tradeDate": "2025-11-13 20:02:15", + "openPrice": 452.73, + "closePrice": 452.88, + "highPrice": 454.55, + "lowPrice": 451.25, + "volume": 47757.02, + "changeRate": -2.58, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1344, + "variety": "原油", + "tradeDate": "2025-11-13 11:23:02", + "openPrice": 81.88, + "closePrice": 81.22, + "highPrice": 82.28, + "lowPrice": 79.74, + "volume": 42103.05, + "changeRate": 0.52, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 915, + "variety": "白银", + "tradeDate": "2025-11-13 11:23:00", + "openPrice": 5851.39, + "closePrice": 5851.99, + "highPrice": 5853.07, + "lowPrice": 5850.05, + "volume": 13704.4, + "changeRate": -2.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 486, + "variety": "黄金", + "tradeDate": "2025-11-13 11:22:58", + "openPrice": 453.09, + "closePrice": 452.74, + "highPrice": 453.82, + "lowPrice": 452.19, + "volume": 96920.33, + "changeRate": -0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28163, + "variety": "原油", + "tradeDate": "2025-11-13 00:36:22", + "openPrice": 82.79, + "closePrice": 83.52, + "highPrice": 84.45, + "lowPrice": 80.87, + "volume": 29815.06, + "changeRate": 1.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27521, + "variety": "白银", + "tradeDate": "2025-11-13 00:36:19", + "openPrice": 5695.07, + "closePrice": 5694.16, + "highPrice": 5695.98, + "lowPrice": 5692.23, + "volume": 106280.91, + "changeRate": -1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26879, + "variety": "黄金", + "tradeDate": "2025-11-13 00:36:17", + "openPrice": 455.88, + "closePrice": 454.95, + "highPrice": 457.74, + "lowPrice": 453.04, + "volume": 12662.39, + "changeRate": -2.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26237, + "variety": "原油", + "tradeDate": "2025-11-13 00:30:03", + "openPrice": 81.89, + "closePrice": 82.59, + "highPrice": 83.03, + "lowPrice": 81.87, + "volume": 43118.68, + "changeRate": -0.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25595, + "variety": "白银", + "tradeDate": "2025-11-13 00:30:01", + "openPrice": 5774.48, + "closePrice": 5774.29, + "highPrice": 5775.86, + "lowPrice": 5774.06, + "volume": 107356.7, + "changeRate": 2.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24953, + "variety": "黄金", + "tradeDate": "2025-11-13 00:29:59", + "openPrice": 450.86, + "closePrice": 450.07, + "highPrice": 452.22, + "lowPrice": 448.4, + "volume": 37568.33, + "changeRate": -0.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24311, + "variety": "原油", + "tradeDate": "2025-11-13 00:29:44", + "openPrice": 83.87, + "closePrice": 83.18, + "highPrice": 84.25, + "lowPrice": 82.06, + "volume": 99631.04, + "changeRate": -1.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23669, + "variety": "白银", + "tradeDate": "2025-11-13 00:29:42", + "openPrice": 5766.05, + "closePrice": 5765.33, + "highPrice": 5766.43, + "lowPrice": 5764.27, + "volume": 61512.55, + "changeRate": -1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23027, + "variety": "黄金", + "tradeDate": "2025-11-13 00:29:40", + "openPrice": 458.91, + "closePrice": 458.79, + "highPrice": 460.81, + "lowPrice": 457.76, + "volume": 68653.08, + "changeRate": 1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22385, + "variety": "原油", + "tradeDate": "2025-11-13 00:28:14", + "openPrice": 83.26, + "closePrice": 83.55, + "highPrice": 85.46, + "lowPrice": 82.88, + "volume": 16114.33, + "changeRate": -2.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20459, + "variety": "原油", + "tradeDate": "2025-11-13 00:28:13", + "openPrice": 79.74, + "closePrice": 80.57, + "highPrice": 82.46, + "lowPrice": 79.17, + "volume": 109026.63, + "changeRate": 0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21743, + "variety": "白银", + "tradeDate": "2025-11-13 00:28:12", + "openPrice": 5837.91, + "closePrice": 5837.52, + "highPrice": 5837.94, + "lowPrice": 5837.34, + "volume": 64134.28, + "changeRate": 1.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19817, + "variety": "白银", + "tradeDate": "2025-11-13 00:28:10", + "openPrice": 5835.25, + "closePrice": 5834.5, + "highPrice": 5836.63, + "lowPrice": 5833.41, + "volume": 14623.72, + "changeRate": -2.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21101, + "variety": "黄金", + "tradeDate": "2025-11-13 00:28:10", + "openPrice": 451.07, + "closePrice": 450.47, + "highPrice": 452.11, + "lowPrice": 449.73, + "volume": 58326.47, + "changeRate": 0.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19175, + "variety": "黄金", + "tradeDate": "2025-11-13 00:28:08", + "openPrice": 463.19, + "closePrice": 463.47, + "highPrice": 464.66, + "lowPrice": 461.94, + "volume": 44683.1, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18533, + "variety": "原油", + "tradeDate": "2025-11-13 00:27:55", + "openPrice": 82.56, + "closePrice": 81.97, + "highPrice": 84.05, + "lowPrice": 80.04, + "volume": 90768.72, + "changeRate": 2.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16607, + "variety": "原油", + "tradeDate": "2025-11-13 00:27:53", + "openPrice": 79.41, + "closePrice": 79.58, + "highPrice": 80.57, + "lowPrice": 77.99, + "volume": 57500.53, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17891, + "variety": "白银", + "tradeDate": "2025-11-13 00:27:53", + "openPrice": 5901.6, + "closePrice": 5900.82, + "highPrice": 5902.09, + "lowPrice": 5900.81, + "volume": 99024.87, + "changeRate": 2.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15965, + "variety": "白银", + "tradeDate": "2025-11-13 00:27:51", + "openPrice": 5862.49, + "closePrice": 5863.1, + "highPrice": 5863.71, + "lowPrice": 5862.16, + "volume": 74003.71, + "changeRate": 0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17249, + "variety": "黄金", + "tradeDate": "2025-11-13 00:27:51", + "openPrice": 449.72, + "closePrice": 448.85, + "highPrice": 451.55, + "lowPrice": 447.17, + "volume": 70041.14, + "changeRate": -0.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15323, + "variety": "黄金", + "tradeDate": "2025-11-13 00:27:49", + "openPrice": 454.05, + "closePrice": 454.45, + "highPrice": 455.22, + "lowPrice": 453.52, + "volume": 68481.78, + "changeRate": 1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14680, + "variety": "原油", + "tradeDate": "2025-11-12 23:01:40", + "openPrice": 84.83, + "closePrice": 84.29, + "highPrice": 85.02, + "lowPrice": 82.88, + "volume": 64462.11, + "changeRate": 0.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14037, + "variety": "白银", + "tradeDate": "2025-11-12 23:01:38", + "openPrice": 5834.66, + "closePrice": 5834.39, + "highPrice": 5836.34, + "lowPrice": 5833.76, + "volume": 72876.17, + "changeRate": -2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13394, + "variety": "黄金", + "tradeDate": "2025-11-12 23:01:36", + "openPrice": 447.62, + "closePrice": 448.15, + "highPrice": 448.65, + "lowPrice": 445.99, + "volume": 21103.75, + "changeRate": 1.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12751, + "variety": "原油", + "tradeDate": "2025-11-12 22:54:39", + "openPrice": 79.75, + "closePrice": 80.48, + "highPrice": 80.62, + "lowPrice": 78.1, + "volume": 66706.32, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12108, + "variety": "白银", + "tradeDate": "2025-11-12 22:54:36", + "openPrice": 5802.6, + "closePrice": 5803.55, + "highPrice": 5803.69, + "lowPrice": 5801.56, + "volume": 61181.16, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11465, + "variety": "黄金", + "tradeDate": "2025-11-12 22:54:34", + "openPrice": 458.46, + "closePrice": 458.42, + "highPrice": 458.48, + "lowPrice": 458.37, + "volume": 24876.02, + "changeRate": -2.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10822, + "variety": "原油", + "tradeDate": "2025-11-12 22:54:05", + "openPrice": 84.07, + "closePrice": 83.9, + "highPrice": 86.02, + "lowPrice": 83.7, + "volume": 41537.47, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10179, + "variety": "白银", + "tradeDate": "2025-11-12 22:54:03", + "openPrice": 5765.01, + "closePrice": 5764.05, + "highPrice": 5766.51, + "lowPrice": 5764, + "volume": 39972.08, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9536, + "variety": "黄金", + "tradeDate": "2025-11-12 22:54:00", + "openPrice": 454.76, + "closePrice": 454.87, + "highPrice": 456.06, + "lowPrice": 453.21, + "volume": 57336.78, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8893, + "variety": "原油", + "tradeDate": "2025-11-12 22:44:28", + "openPrice": 73.38, + "closePrice": 73.88, + "highPrice": 75.75, + "lowPrice": 72.81, + "volume": 96063.53, + "changeRate": 2.29, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8678, + "variety": "白银", + "tradeDate": "2025-11-12 22:44:25", + "openPrice": 5727.71, + "closePrice": 5728.45, + "highPrice": 5729.74, + "lowPrice": 5725.93, + "volume": 12258.98, + "changeRate": -1.94, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8463, + "variety": "黄金", + "tradeDate": "2025-11-12 22:44:23", + "openPrice": 455.9, + "closePrice": 454.95, + "highPrice": 456.99, + "lowPrice": 454.72, + "volume": 42260.19, + "changeRate": -2.56, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8248, + "variety": "原油", + "tradeDate": "2025-11-12 21:55:34", + "openPrice": 74.3, + "closePrice": 74.89, + "highPrice": 75.15, + "lowPrice": 73.7, + "volume": 78142.78, + "changeRate": 1.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8033, + "variety": "白银", + "tradeDate": "2025-11-12 21:55:32", + "openPrice": 5872.04, + "closePrice": 5871.27, + "highPrice": 5872.25, + "lowPrice": 5870.89, + "volume": 90729.26, + "changeRate": -0.62, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7818, + "variety": "黄金", + "tradeDate": "2025-11-12 21:55:29", + "openPrice": 447.29, + "closePrice": 448.2, + "highPrice": 448.64, + "lowPrice": 446.92, + "volume": 44234.45, + "changeRate": -2.19, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7603, + "variety": "原油", + "tradeDate": "2025-11-12 21:07:31", + "openPrice": 78.43, + "closePrice": 77.69, + "highPrice": 79.83, + "lowPrice": 76.79, + "volume": 59549.88, + "changeRate": 2.17, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7388, + "variety": "白银", + "tradeDate": "2025-11-12 21:07:28", + "openPrice": 5772.79, + "closePrice": 5772.55, + "highPrice": 5773.51, + "lowPrice": 5772.24, + "volume": 64834.86, + "changeRate": -0.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7173, + "variety": "黄金", + "tradeDate": "2025-11-12 21:07:26", + "openPrice": 445.66, + "closePrice": 446.23, + "highPrice": 447.54, + "lowPrice": 444.62, + "volume": 75747.09, + "changeRate": 2.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6958, + "variety": "原油", + "tradeDate": "2025-11-12 21:01:12", + "openPrice": 78.39, + "closePrice": 77.67, + "highPrice": 79.39, + "lowPrice": 77.32, + "volume": 62855.44, + "changeRate": 0.6, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6743, + "variety": "白银", + "tradeDate": "2025-11-12 21:01:10", + "openPrice": 5885.43, + "closePrice": 5884.51, + "highPrice": 5886, + "lowPrice": 5882.86, + "volume": 43432.03, + "changeRate": -0.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6528, + "variety": "黄金", + "tradeDate": "2025-11-12 21:01:08", + "openPrice": 453.43, + "closePrice": 453.96, + "highPrice": 454.35, + "lowPrice": 453.05, + "volume": 25379.84, + "changeRate": 2.22, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6313, + "variety": "原油", + "tradeDate": "2025-11-12 21:00:34", + "openPrice": 76.92, + "closePrice": 77.57, + "highPrice": 78.08, + "lowPrice": 75.7, + "volume": 64930.87, + "changeRate": 1.86, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6098, + "variety": "白银", + "tradeDate": "2025-11-12 21:00:32", + "openPrice": 5845.95, + "closePrice": 5846.34, + "highPrice": 5847.48, + "lowPrice": 5844.25, + "volume": 36526.29, + "changeRate": 1.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5883, + "variety": "黄金", + "tradeDate": "2025-11-12 21:00:29", + "openPrice": 440.56, + "closePrice": 441.38, + "highPrice": 441.7, + "lowPrice": 440.45, + "volume": 60414.55, + "changeRate": -1.73, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5668, + "variety": "原油", + "tradeDate": "2025-11-12 20:58:41", + "openPrice": 76.89, + "closePrice": 76.13, + "highPrice": 77.88, + "lowPrice": 76.02, + "volume": 81900.49, + "changeRate": 0.74, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5453, + "variety": "白银", + "tradeDate": "2025-11-12 20:58:39", + "openPrice": 5894.38, + "closePrice": 5894.85, + "highPrice": 5895.95, + "lowPrice": 5892.6, + "volume": 77759.05, + "changeRate": 0.59, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5238, + "variety": "黄金", + "tradeDate": "2025-11-12 20:58:36", + "openPrice": 459.37, + "closePrice": 459.33, + "highPrice": 460.97, + "lowPrice": 459.32, + "volume": 39847.61, + "changeRate": -0.3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5023, + "variety": "原油", + "tradeDate": "2025-11-12 20:45:17", + "openPrice": 76.13, + "closePrice": 76.54, + "highPrice": 77.98, + "lowPrice": 75.26, + "volume": 22891.17, + "changeRate": 0.01, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4808, + "variety": "白银", + "tradeDate": "2025-11-12 20:45:15", + "openPrice": 5888.76, + "closePrice": 5888.46, + "highPrice": 5889.24, + "lowPrice": 5888.09, + "volume": 46078.94, + "changeRate": -0.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4593, + "variety": "黄金", + "tradeDate": "2025-11-12 20:45:13", + "openPrice": 448.75, + "closePrice": 448.7, + "highPrice": 449.52, + "lowPrice": 448.12, + "volume": 91419.95, + "changeRate": 2.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4378, + "variety": "原油", + "tradeDate": "2025-11-12 20:44:43", + "openPrice": 78.32, + "closePrice": 77.5, + "highPrice": 78.6, + "lowPrice": 77.34, + "volume": 27121.02, + "changeRate": -2.44, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4163, + "variety": "白银", + "tradeDate": "2025-11-12 20:44:41", + "openPrice": 5848.6, + "closePrice": 5849.55, + "highPrice": 5851.42, + "lowPrice": 5846.89, + "volume": 82995.11, + "changeRate": -1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3948, + "variety": "黄金", + "tradeDate": "2025-11-12 20:44:38", + "openPrice": 447.48, + "closePrice": 448.45, + "highPrice": 449.41, + "lowPrice": 447.21, + "volume": 66218.69, + "changeRate": -2.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3733, + "variety": "原油", + "tradeDate": "2025-11-12 20:18:32", + "openPrice": 74.74, + "closePrice": 75.09, + "highPrice": 75.22, + "lowPrice": 74.18, + "volume": 30399.21, + "changeRate": -2.91, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3518, + "variety": "白银", + "tradeDate": "2025-11-12 20:18:30", + "openPrice": 5783.63, + "closePrice": 5784.38, + "highPrice": 5785.11, + "lowPrice": 5783.37, + "volume": 84025.61, + "changeRate": 1.75, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3303, + "variety": "黄金", + "tradeDate": "2025-11-12 20:18:27", + "openPrice": 446.18, + "closePrice": 446.49, + "highPrice": 447.76, + "lowPrice": 445.27, + "volume": 11566.31, + "changeRate": -1.95, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3088, + "variety": "原油", + "tradeDate": "2025-11-12 20:09:57", + "openPrice": 74.9, + "closePrice": 73.93, + "highPrice": 75.8, + "lowPrice": 72.74, + "volume": 31770.58, + "changeRate": 2.2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2873, + "variety": "白银", + "tradeDate": "2025-11-12 20:09:55", + "openPrice": 5829.33, + "closePrice": 5829.3, + "highPrice": 5830.34, + "lowPrice": 5827.49, + "volume": 37484.18, + "changeRate": 2.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2658, + "variety": "黄金", + "tradeDate": "2025-11-12 20:09:53", + "openPrice": 448.23, + "closePrice": 448.82, + "highPrice": 449.06, + "lowPrice": 446.97, + "volume": 15880.3, + "changeRate": -0.31, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2443, + "variety": "原油", + "tradeDate": "2025-11-12 20:02:20", + "openPrice": 74.81, + "closePrice": 75.49, + "highPrice": 75.51, + "lowPrice": 74.78, + "volume": 28198.11, + "changeRate": -1.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2228, + "variety": "白银", + "tradeDate": "2025-11-12 20:02:18", + "openPrice": 5771.62, + "closePrice": 5771.51, + "highPrice": 5773.43, + "lowPrice": 5770.06, + "volume": 36975.07, + "changeRate": 1.2, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2013, + "variety": "黄金", + "tradeDate": "2025-11-12 20:02:15", + "openPrice": 445.97, + "closePrice": 446.83, + "highPrice": 447.03, + "lowPrice": 444.9, + "volume": 99848.03, + "changeRate": -2.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1343, + "variety": "原油", + "tradeDate": "2025-11-12 11:23:02", + "openPrice": 79.84, + "closePrice": 80.42, + "highPrice": 80.58, + "lowPrice": 79.08, + "volume": 60968.64, + "changeRate": -2.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 914, + "variety": "白银", + "tradeDate": "2025-11-12 11:23:00", + "openPrice": 5787.96, + "closePrice": 5787.31, + "highPrice": 5789.79, + "lowPrice": 5786.89, + "volume": 21768.64, + "changeRate": 1.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 485, + "variety": "黄金", + "tradeDate": "2025-11-12 11:22:58", + "openPrice": 461.27, + "closePrice": 461.56, + "highPrice": 462.64, + "lowPrice": 459.84, + "volume": 47013.46, + "changeRate": 2.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28162, + "variety": "原油", + "tradeDate": "2025-11-12 00:36:22", + "openPrice": 79.19, + "closePrice": 80.01, + "highPrice": 80.03, + "lowPrice": 78.69, + "volume": 62722.01, + "changeRate": -0.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27520, + "variety": "白银", + "tradeDate": "2025-11-12 00:36:19", + "openPrice": 5780.05, + "closePrice": 5780.52, + "highPrice": 5781.56, + "lowPrice": 5779.07, + "volume": 84028.46, + "changeRate": 1.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26878, + "variety": "黄金", + "tradeDate": "2025-11-12 00:36:17", + "openPrice": 450.3, + "closePrice": 449.96, + "highPrice": 451.66, + "lowPrice": 449.45, + "volume": 71293.91, + "changeRate": -2.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26236, + "variety": "原油", + "tradeDate": "2025-11-12 00:30:03", + "openPrice": 81.74, + "closePrice": 80.99, + "highPrice": 82.92, + "lowPrice": 79.09, + "volume": 90055.77, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25594, + "variety": "白银", + "tradeDate": "2025-11-12 00:30:01", + "openPrice": 5733.24, + "closePrice": 5733.45, + "highPrice": 5733.67, + "lowPrice": 5732.26, + "volume": 12477.68, + "changeRate": 1.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24952, + "variety": "黄金", + "tradeDate": "2025-11-12 00:29:59", + "openPrice": 458.78, + "closePrice": 459.5, + "highPrice": 461.03, + "lowPrice": 457.21, + "volume": 95463.16, + "changeRate": -0.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24310, + "variety": "原油", + "tradeDate": "2025-11-12 00:29:44", + "openPrice": 80.73, + "closePrice": 80.4, + "highPrice": 81.72, + "lowPrice": 78.61, + "volume": 60956.35, + "changeRate": -0.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23668, + "variety": "白银", + "tradeDate": "2025-11-12 00:29:42", + "openPrice": 5675.97, + "closePrice": 5676.33, + "highPrice": 5677.81, + "lowPrice": 5675.7, + "volume": 70542.84, + "changeRate": -1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23026, + "variety": "黄金", + "tradeDate": "2025-11-12 00:29:40", + "openPrice": 462.95, + "closePrice": 463.09, + "highPrice": 464.89, + "lowPrice": 462.46, + "volume": 24022.92, + "changeRate": 2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22384, + "variety": "原油", + "tradeDate": "2025-11-12 00:28:14", + "openPrice": 80.42, + "closePrice": 81.05, + "highPrice": 83.03, + "lowPrice": 78.64, + "volume": 44527.76, + "changeRate": 2.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20458, + "variety": "原油", + "tradeDate": "2025-11-12 00:28:13", + "openPrice": 81.81, + "closePrice": 81.11, + "highPrice": 83.57, + "lowPrice": 80.37, + "volume": 65082.39, + "changeRate": 2.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21742, + "variety": "白银", + "tradeDate": "2025-11-12 00:28:12", + "openPrice": 5786.21, + "closePrice": 5786.53, + "highPrice": 5788.45, + "lowPrice": 5785.72, + "volume": 48518.91, + "changeRate": 1.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19816, + "variety": "白银", + "tradeDate": "2025-11-12 00:28:10", + "openPrice": 5711.69, + "closePrice": 5711.32, + "highPrice": 5713.18, + "lowPrice": 5709.95, + "volume": 64121.58, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21100, + "variety": "黄金", + "tradeDate": "2025-11-12 00:28:10", + "openPrice": 461.4, + "closePrice": 462.14, + "highPrice": 463.21, + "lowPrice": 460.26, + "volume": 16015.74, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19174, + "variety": "黄金", + "tradeDate": "2025-11-12 00:28:08", + "openPrice": 447.85, + "closePrice": 447.45, + "highPrice": 447.93, + "lowPrice": 446.59, + "volume": 95709.87, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18532, + "variety": "原油", + "tradeDate": "2025-11-12 00:27:55", + "openPrice": 83.71, + "closePrice": 83.43, + "highPrice": 85.34, + "lowPrice": 82.43, + "volume": 89004.93, + "changeRate": -0.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16606, + "variety": "原油", + "tradeDate": "2025-11-12 00:27:53", + "openPrice": 83.92, + "closePrice": 84.02, + "highPrice": 85, + "lowPrice": 82.79, + "volume": 78123.28, + "changeRate": -2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17890, + "variety": "白银", + "tradeDate": "2025-11-12 00:27:53", + "openPrice": 5706.74, + "closePrice": 5706.32, + "highPrice": 5707.7, + "lowPrice": 5705.84, + "volume": 62955.07, + "changeRate": 0.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15964, + "variety": "白银", + "tradeDate": "2025-11-12 00:27:51", + "openPrice": 5824.34, + "closePrice": 5824.26, + "highPrice": 5825.69, + "lowPrice": 5822.46, + "volume": 64494.38, + "changeRate": 1.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17248, + "variety": "黄金", + "tradeDate": "2025-11-12 00:27:51", + "openPrice": 460.85, + "closePrice": 460.6, + "highPrice": 460.9, + "lowPrice": 460.17, + "volume": 14261.02, + "changeRate": -2.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15322, + "variety": "黄金", + "tradeDate": "2025-11-12 00:27:49", + "openPrice": 453.76, + "closePrice": 454.35, + "highPrice": 456.12, + "lowPrice": 452.39, + "volume": 44871.73, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14679, + "variety": "原油", + "tradeDate": "2025-11-11 23:01:40", + "openPrice": 84.34, + "closePrice": 83.46, + "highPrice": 84.64, + "lowPrice": 82.36, + "volume": 85553.67, + "changeRate": 2.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14036, + "variety": "白银", + "tradeDate": "2025-11-11 23:01:38", + "openPrice": 5835.11, + "closePrice": 5834.32, + "highPrice": 5836.77, + "lowPrice": 5834.06, + "volume": 53471.79, + "changeRate": 0.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13393, + "variety": "黄金", + "tradeDate": "2025-11-11 23:01:36", + "openPrice": 463.88, + "closePrice": 463.82, + "highPrice": 464.9, + "lowPrice": 462.9, + "volume": 88540.14, + "changeRate": -2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12750, + "variety": "原油", + "tradeDate": "2025-11-11 22:54:39", + "openPrice": 83.48, + "closePrice": 84.3, + "highPrice": 84.47, + "lowPrice": 81.62, + "volume": 44595.63, + "changeRate": -1.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12107, + "variety": "白银", + "tradeDate": "2025-11-11 22:54:36", + "openPrice": 5848.19, + "closePrice": 5848.75, + "highPrice": 5849.5, + "lowPrice": 5846.88, + "volume": 50993.23, + "changeRate": -0.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11464, + "variety": "黄金", + "tradeDate": "2025-11-11 22:54:34", + "openPrice": 458.52, + "closePrice": 458.99, + "highPrice": 460.66, + "lowPrice": 457.79, + "volume": 22618.79, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10821, + "variety": "原油", + "tradeDate": "2025-11-11 22:54:05", + "openPrice": 82.85, + "closePrice": 82.05, + "highPrice": 84.24, + "lowPrice": 81.14, + "volume": 93405.48, + "changeRate": -0.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10178, + "variety": "白银", + "tradeDate": "2025-11-11 22:54:03", + "openPrice": 5669.57, + "closePrice": 5669.67, + "highPrice": 5671.33, + "lowPrice": 5667.61, + "volume": 55104.88, + "changeRate": 0.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9535, + "variety": "黄金", + "tradeDate": "2025-11-11 22:54:00", + "openPrice": 457.93, + "closePrice": 458.6, + "highPrice": 460.44, + "lowPrice": 457.21, + "volume": 14100.14, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8892, + "variety": "原油", + "tradeDate": "2025-11-11 22:44:28", + "openPrice": 73.26, + "closePrice": 74.06, + "highPrice": 75.61, + "lowPrice": 73.07, + "volume": 30902.33, + "changeRate": -2.88, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8677, + "variety": "白银", + "tradeDate": "2025-11-11 22:44:25", + "openPrice": 5930.14, + "closePrice": 5930.41, + "highPrice": 5932.14, + "lowPrice": 5929.56, + "volume": 59789.21, + "changeRate": 0.89, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8462, + "variety": "黄金", + "tradeDate": "2025-11-11 22:44:23", + "openPrice": 458.92, + "closePrice": 457.96, + "highPrice": 460.41, + "lowPrice": 457.81, + "volume": 91542.95, + "changeRate": -1.14, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8247, + "variety": "原油", + "tradeDate": "2025-11-11 21:55:34", + "openPrice": 77.02, + "closePrice": 76.42, + "highPrice": 77.34, + "lowPrice": 75.06, + "volume": 25806.56, + "changeRate": -2.1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8032, + "variety": "白银", + "tradeDate": "2025-11-11 21:55:32", + "openPrice": 5909.55, + "closePrice": 5910.16, + "highPrice": 5910.98, + "lowPrice": 5908.13, + "volume": 57721.81, + "changeRate": -2.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7817, + "variety": "黄金", + "tradeDate": "2025-11-11 21:55:29", + "openPrice": 459.97, + "closePrice": 460.31, + "highPrice": 461.41, + "lowPrice": 459.31, + "volume": 82402.9, + "changeRate": 2.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7602, + "variety": "原油", + "tradeDate": "2025-11-11 21:07:31", + "openPrice": 74.69, + "closePrice": 74.64, + "highPrice": 75.72, + "lowPrice": 73.96, + "volume": 74544.58, + "changeRate": 0.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7387, + "variety": "白银", + "tradeDate": "2025-11-11 21:07:28", + "openPrice": 5949.18, + "closePrice": 5950.02, + "highPrice": 5950.48, + "lowPrice": 5948.92, + "volume": 38652.74, + "changeRate": 2.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7172, + "variety": "黄金", + "tradeDate": "2025-11-11 21:07:26", + "openPrice": 448.18, + "closePrice": 448, + "highPrice": 448.68, + "lowPrice": 447.37, + "volume": 11945.05, + "changeRate": 1.31, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6957, + "variety": "原油", + "tradeDate": "2025-11-11 21:01:12", + "openPrice": 77.27, + "closePrice": 77.3, + "highPrice": 78.69, + "lowPrice": 77.1, + "volume": 35180.8, + "changeRate": 1.74, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6742, + "variety": "白银", + "tradeDate": "2025-11-11 21:01:10", + "openPrice": 5716.44, + "closePrice": 5716.45, + "highPrice": 5717.59, + "lowPrice": 5716.31, + "volume": 57607.06, + "changeRate": 0.95, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6527, + "variety": "黄金", + "tradeDate": "2025-11-11 21:01:08", + "openPrice": 447.09, + "closePrice": 446.92, + "highPrice": 447.66, + "lowPrice": 446.03, + "volume": 33621.65, + "changeRate": -1.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6312, + "variety": "原油", + "tradeDate": "2025-11-11 21:00:34", + "openPrice": 75.35, + "closePrice": 76, + "highPrice": 77.71, + "lowPrice": 74.65, + "volume": 84377.36, + "changeRate": -1.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6097, + "variety": "白银", + "tradeDate": "2025-11-11 21:00:32", + "openPrice": 5716.86, + "closePrice": 5717.28, + "highPrice": 5717.62, + "lowPrice": 5714.99, + "volume": 55792.93, + "changeRate": -2.55, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5882, + "variety": "黄金", + "tradeDate": "2025-11-11 21:00:29", + "openPrice": 444.7, + "closePrice": 444.04, + "highPrice": 446.62, + "lowPrice": 442.94, + "volume": 76406.87, + "changeRate": -0.03, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5667, + "variety": "原油", + "tradeDate": "2025-11-11 20:58:41", + "openPrice": 77.26, + "closePrice": 77.96, + "highPrice": 79.65, + "lowPrice": 75.34, + "volume": 89351.11, + "changeRate": 1.85, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5452, + "variety": "白银", + "tradeDate": "2025-11-11 20:58:39", + "openPrice": 5673.86, + "closePrice": 5673.67, + "highPrice": 5673.92, + "lowPrice": 5672.91, + "volume": 104327.3, + "changeRate": 0.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5237, + "variety": "黄金", + "tradeDate": "2025-11-11 20:58:36", + "openPrice": 458.39, + "closePrice": 458.2, + "highPrice": 459.98, + "lowPrice": 456.63, + "volume": 60284.33, + "changeRate": 0.31, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5022, + "variety": "原油", + "tradeDate": "2025-11-11 20:45:17", + "openPrice": 74.07, + "closePrice": 73.92, + "highPrice": 74.38, + "lowPrice": 72.98, + "volume": 44025.63, + "changeRate": 0.85, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4807, + "variety": "白银", + "tradeDate": "2025-11-11 20:45:15", + "openPrice": 5938.41, + "closePrice": 5938.27, + "highPrice": 5938.57, + "lowPrice": 5937.05, + "volume": 30715.32, + "changeRate": 1.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4592, + "variety": "黄金", + "tradeDate": "2025-11-11 20:45:13", + "openPrice": 458.55, + "closePrice": 458.04, + "highPrice": 460.38, + "lowPrice": 456.42, + "volume": 65647.63, + "changeRate": -1.03, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4377, + "variety": "原油", + "tradeDate": "2025-11-11 20:44:43", + "openPrice": 75.13, + "closePrice": 74.48, + "highPrice": 76.83, + "lowPrice": 73.13, + "volume": 14427.09, + "changeRate": 1.33, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4162, + "variety": "白银", + "tradeDate": "2025-11-11 20:44:41", + "openPrice": 5755.29, + "closePrice": 5754.88, + "highPrice": 5755.54, + "lowPrice": 5753.78, + "volume": 16534.87, + "changeRate": 0.88, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3947, + "variety": "黄金", + "tradeDate": "2025-11-11 20:44:38", + "openPrice": 447.14, + "closePrice": 447.61, + "highPrice": 447.67, + "lowPrice": 445.54, + "volume": 35961.97, + "changeRate": 2.55, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3732, + "variety": "原油", + "tradeDate": "2025-11-11 20:18:32", + "openPrice": 74.55, + "closePrice": 75.53, + "highPrice": 75.56, + "lowPrice": 73.26, + "volume": 67324.08, + "changeRate": -1.98, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3517, + "variety": "白银", + "tradeDate": "2025-11-11 20:18:30", + "openPrice": 5929.86, + "closePrice": 5930.7, + "highPrice": 5932.02, + "lowPrice": 5928.27, + "volume": 14292.35, + "changeRate": 2.43, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3302, + "variety": "黄金", + "tradeDate": "2025-11-11 20:18:27", + "openPrice": 447.69, + "closePrice": 447.34, + "highPrice": 448.76, + "lowPrice": 446.28, + "volume": 92236.38, + "changeRate": 1.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3087, + "variety": "原油", + "tradeDate": "2025-11-11 20:09:57", + "openPrice": 74.19, + "closePrice": 73.57, + "highPrice": 74.94, + "lowPrice": 72.71, + "volume": 87124.41, + "changeRate": 1.91, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2872, + "variety": "白银", + "tradeDate": "2025-11-11 20:09:55", + "openPrice": 5802.38, + "closePrice": 5803.13, + "highPrice": 5803.59, + "lowPrice": 5800.53, + "volume": 62158.37, + "changeRate": 0.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2657, + "variety": "黄金", + "tradeDate": "2025-11-11 20:09:53", + "openPrice": 449.47, + "closePrice": 448.72, + "highPrice": 449.82, + "lowPrice": 448.52, + "volume": 52134.8, + "changeRate": -0.23, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2442, + "variety": "原油", + "tradeDate": "2025-11-11 20:02:20", + "openPrice": 77.6, + "closePrice": 76.99, + "highPrice": 78.2, + "lowPrice": 75.94, + "volume": 74278.22, + "changeRate": -0.83, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2227, + "variety": "白银", + "tradeDate": "2025-11-11 20:02:18", + "openPrice": 5896.22, + "closePrice": 5897.07, + "highPrice": 5898.85, + "lowPrice": 5895.35, + "volume": 76332.64, + "changeRate": 2.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2012, + "variety": "黄金", + "tradeDate": "2025-11-11 20:02:15", + "openPrice": 453.27, + "closePrice": 453.01, + "highPrice": 454.8, + "lowPrice": 451.51, + "volume": 102032.71, + "changeRate": -0.06, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1342, + "variety": "原油", + "tradeDate": "2025-11-11 11:23:02", + "openPrice": 79.75, + "closePrice": 78.97, + "highPrice": 80.56, + "lowPrice": 78.89, + "volume": 11248.59, + "changeRate": -2.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 913, + "variety": "白银", + "tradeDate": "2025-11-11 11:23:00", + "openPrice": 5692.92, + "closePrice": 5691.97, + "highPrice": 5694.25, + "lowPrice": 5691.76, + "volume": 15889.55, + "changeRate": -0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 484, + "variety": "黄金", + "tradeDate": "2025-11-11 11:22:58", + "openPrice": 454.9, + "closePrice": 455.75, + "highPrice": 456.81, + "lowPrice": 453.24, + "volume": 79127.39, + "changeRate": 2.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28161, + "variety": "原油", + "tradeDate": "2025-11-11 00:36:22", + "openPrice": 83.71, + "closePrice": 84.25, + "highPrice": 85.93, + "lowPrice": 83.2, + "volume": 106464.62, + "changeRate": 2.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27519, + "variety": "白银", + "tradeDate": "2025-11-11 00:36:19", + "openPrice": 5686.4, + "closePrice": 5687.07, + "highPrice": 5688.01, + "lowPrice": 5685.85, + "volume": 80069.27, + "changeRate": 0.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26877, + "variety": "黄金", + "tradeDate": "2025-11-11 00:36:17", + "openPrice": 449.49, + "closePrice": 449.69, + "highPrice": 450.45, + "lowPrice": 448.7, + "volume": 14812.53, + "changeRate": 1.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26235, + "variety": "原油", + "tradeDate": "2025-11-11 00:30:03", + "openPrice": 83.96, + "closePrice": 84.32, + "highPrice": 84.44, + "lowPrice": 82.07, + "volume": 58142.76, + "changeRate": -2.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25593, + "variety": "白银", + "tradeDate": "2025-11-11 00:30:01", + "openPrice": 5910.56, + "closePrice": 5910.18, + "highPrice": 5911.94, + "lowPrice": 5909.36, + "volume": 106968.72, + "changeRate": -1.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24951, + "variety": "黄金", + "tradeDate": "2025-11-11 00:29:59", + "openPrice": 454.74, + "closePrice": 453.89, + "highPrice": 455.54, + "lowPrice": 452.92, + "volume": 19522.12, + "changeRate": 2.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24309, + "variety": "原油", + "tradeDate": "2025-11-11 00:29:44", + "openPrice": 80.11, + "closePrice": 80.66, + "highPrice": 81.25, + "lowPrice": 78.16, + "volume": 68226.17, + "changeRate": -0.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23667, + "variety": "白银", + "tradeDate": "2025-11-11 00:29:42", + "openPrice": 5870.58, + "closePrice": 5870.78, + "highPrice": 5872.35, + "lowPrice": 5870.21, + "volume": 80220.38, + "changeRate": -2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23025, + "variety": "黄金", + "tradeDate": "2025-11-11 00:29:40", + "openPrice": 455.35, + "closePrice": 454.56, + "highPrice": 456.21, + "lowPrice": 453.73, + "volume": 47632.57, + "changeRate": 1.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22383, + "variety": "原油", + "tradeDate": "2025-11-11 00:28:14", + "openPrice": 83.13, + "closePrice": 83.31, + "highPrice": 84.43, + "lowPrice": 82.69, + "volume": 94973.73, + "changeRate": 1.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20457, + "variety": "原油", + "tradeDate": "2025-11-11 00:28:13", + "openPrice": 83.8, + "closePrice": 84.07, + "highPrice": 84.77, + "lowPrice": 82.52, + "volume": 48144.45, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21741, + "variety": "白银", + "tradeDate": "2025-11-11 00:28:12", + "openPrice": 5763.52, + "closePrice": 5764.33, + "highPrice": 5766.14, + "lowPrice": 5762.24, + "volume": 26760.85, + "changeRate": 1.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19815, + "variety": "白银", + "tradeDate": "2025-11-11 00:28:10", + "openPrice": 5850.58, + "closePrice": 5850.9, + "highPrice": 5850.99, + "lowPrice": 5849.94, + "volume": 96730.07, + "changeRate": -0.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21099, + "variety": "黄金", + "tradeDate": "2025-11-11 00:28:10", + "openPrice": 462.95, + "closePrice": 463.35, + "highPrice": 465.22, + "lowPrice": 462.18, + "volume": 75784.42, + "changeRate": 0.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19173, + "variety": "黄金", + "tradeDate": "2025-11-11 00:28:08", + "openPrice": 452.81, + "closePrice": 453.27, + "highPrice": 453.35, + "lowPrice": 451.19, + "volume": 30692.73, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18531, + "variety": "原油", + "tradeDate": "2025-11-11 00:27:55", + "openPrice": 84.01, + "closePrice": 83.39, + "highPrice": 85.78, + "lowPrice": 83.38, + "volume": 90591.3, + "changeRate": -1.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16605, + "variety": "原油", + "tradeDate": "2025-11-11 00:27:53", + "openPrice": 80.45, + "closePrice": 80.16, + "highPrice": 80.72, + "lowPrice": 78.17, + "volume": 90364.39, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17889, + "variety": "白银", + "tradeDate": "2025-11-11 00:27:53", + "openPrice": 5717.61, + "closePrice": 5716.68, + "highPrice": 5718.16, + "lowPrice": 5715.93, + "volume": 62975.62, + "changeRate": 1.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15963, + "variety": "白银", + "tradeDate": "2025-11-11 00:27:51", + "openPrice": 5786.57, + "closePrice": 5786.22, + "highPrice": 5786.62, + "lowPrice": 5785.77, + "volume": 93852.72, + "changeRate": 2.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17247, + "variety": "黄金", + "tradeDate": "2025-11-11 00:27:51", + "openPrice": 457.28, + "closePrice": 457.61, + "highPrice": 458.18, + "lowPrice": 456.75, + "volume": 14626.51, + "changeRate": -1.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15321, + "variety": "黄金", + "tradeDate": "2025-11-11 00:27:49", + "openPrice": 453.51, + "closePrice": 453.19, + "highPrice": 454.45, + "lowPrice": 452.7, + "volume": 56948.98, + "changeRate": 1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14678, + "variety": "原油", + "tradeDate": "2025-11-10 23:01:40", + "openPrice": 83.5, + "closePrice": 83.39, + "highPrice": 85.41, + "lowPrice": 82.5, + "volume": 42258.84, + "changeRate": 2.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14035, + "variety": "白银", + "tradeDate": "2025-11-10 23:01:38", + "openPrice": 5888.59, + "closePrice": 5888.78, + "highPrice": 5889.79, + "lowPrice": 5888.32, + "volume": 48517.44, + "changeRate": -2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13392, + "variety": "黄金", + "tradeDate": "2025-11-10 23:01:36", + "openPrice": 462.87, + "closePrice": 463.01, + "highPrice": 464.61, + "lowPrice": 461, + "volume": 12099.72, + "changeRate": -0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12749, + "variety": "原油", + "tradeDate": "2025-11-10 22:54:39", + "openPrice": 82.29, + "closePrice": 82.72, + "highPrice": 84.05, + "lowPrice": 81.84, + "volume": 86659.48, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12106, + "variety": "白银", + "tradeDate": "2025-11-10 22:54:36", + "openPrice": 5881.69, + "closePrice": 5882.04, + "highPrice": 5882.51, + "lowPrice": 5881.4, + "volume": 106551.43, + "changeRate": -0.18, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11463, + "variety": "黄金", + "tradeDate": "2025-11-10 22:54:34", + "openPrice": 456, + "closePrice": 456.67, + "highPrice": 458.63, + "lowPrice": 455.12, + "volume": 89919.3, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10820, + "variety": "原油", + "tradeDate": "2025-11-10 22:54:05", + "openPrice": 80.88, + "closePrice": 80.77, + "highPrice": 82.33, + "lowPrice": 78.77, + "volume": 23252.32, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10177, + "variety": "白银", + "tradeDate": "2025-11-10 22:54:03", + "openPrice": 5901.21, + "closePrice": 5901.87, + "highPrice": 5903.7, + "lowPrice": 5900.73, + "volume": 84988.19, + "changeRate": -1.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9534, + "variety": "黄金", + "tradeDate": "2025-11-10 22:54:00", + "openPrice": 459.17, + "closePrice": 458.37, + "highPrice": 460.91, + "lowPrice": 456.93, + "volume": 66504.77, + "changeRate": 1.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8891, + "variety": "原油", + "tradeDate": "2025-11-10 22:44:28", + "openPrice": 74.26, + "closePrice": 74.25, + "highPrice": 75.54, + "lowPrice": 73.15, + "volume": 83593.68, + "changeRate": -0.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8676, + "variety": "白银", + "tradeDate": "2025-11-10 22:44:25", + "openPrice": 5755, + "closePrice": 5754.3, + "highPrice": 5755.21, + "lowPrice": 5752.38, + "volume": 93825.71, + "changeRate": 1.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8461, + "variety": "黄金", + "tradeDate": "2025-11-10 22:44:23", + "openPrice": 461.04, + "closePrice": 460.41, + "highPrice": 462.85, + "lowPrice": 458.83, + "volume": 76599.79, + "changeRate": -0.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8246, + "variety": "原油", + "tradeDate": "2025-11-10 21:55:34", + "openPrice": 73.17, + "closePrice": 73.59, + "highPrice": 74.14, + "lowPrice": 72.29, + "volume": 88477.83, + "changeRate": -2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8031, + "variety": "白银", + "tradeDate": "2025-11-10 21:55:32", + "openPrice": 5800.12, + "closePrice": 5800.33, + "highPrice": 5802.01, + "lowPrice": 5798.51, + "volume": 12501.06, + "changeRate": -1.42, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7816, + "variety": "黄金", + "tradeDate": "2025-11-10 21:55:29", + "openPrice": 445.36, + "closePrice": 444.46, + "highPrice": 445.74, + "lowPrice": 443.27, + "volume": 21280.61, + "changeRate": 0.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7601, + "variety": "原油", + "tradeDate": "2025-11-10 21:07:31", + "openPrice": 74.84, + "closePrice": 75.72, + "highPrice": 77.01, + "lowPrice": 74.77, + "volume": 31571.33, + "changeRate": 1.73, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7386, + "variety": "白银", + "tradeDate": "2025-11-10 21:07:28", + "openPrice": 5779.87, + "closePrice": 5779.02, + "highPrice": 5780.57, + "lowPrice": 5777.61, + "volume": 103951.26, + "changeRate": 1.93, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7171, + "variety": "黄金", + "tradeDate": "2025-11-10 21:07:26", + "openPrice": 457.73, + "closePrice": 457.81, + "highPrice": 459.52, + "lowPrice": 457.66, + "volume": 58559.54, + "changeRate": -2.66, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6956, + "variety": "原油", + "tradeDate": "2025-11-10 21:01:12", + "openPrice": 75.66, + "closePrice": 75.16, + "highPrice": 77.6, + "lowPrice": 75.02, + "volume": 38086.31, + "changeRate": 0.46, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6741, + "variety": "白银", + "tradeDate": "2025-11-10 21:01:10", + "openPrice": 5924.45, + "closePrice": 5924.84, + "highPrice": 5925, + "lowPrice": 5922.7, + "volume": 10416.95, + "changeRate": 1.43, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6526, + "variety": "黄金", + "tradeDate": "2025-11-10 21:01:08", + "openPrice": 453.93, + "closePrice": 453.93, + "highPrice": 455.49, + "lowPrice": 452.02, + "volume": 93404.63, + "changeRate": 2.69, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6311, + "variety": "原油", + "tradeDate": "2025-11-10 21:00:34", + "openPrice": 75.55, + "closePrice": 76.54, + "highPrice": 77.61, + "lowPrice": 74.52, + "volume": 105844.89, + "changeRate": -2.95, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6096, + "variety": "白银", + "tradeDate": "2025-11-10 21:00:32", + "openPrice": 5920.71, + "closePrice": 5920.57, + "highPrice": 5922.42, + "lowPrice": 5919.41, + "volume": 101194.99, + "changeRate": 0.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5881, + "variety": "黄金", + "tradeDate": "2025-11-10 21:00:29", + "openPrice": 457.26, + "closePrice": 457.61, + "highPrice": 458.94, + "lowPrice": 455.85, + "volume": 80491.55, + "changeRate": -1.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5666, + "variety": "原油", + "tradeDate": "2025-11-10 20:58:41", + "openPrice": 77.93, + "closePrice": 77.55, + "highPrice": 79.39, + "lowPrice": 76.96, + "volume": 19976.6, + "changeRate": 2.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5451, + "variety": "白银", + "tradeDate": "2025-11-10 20:58:39", + "openPrice": 5669.37, + "closePrice": 5668.62, + "highPrice": 5671.35, + "lowPrice": 5667.46, + "volume": 56312.58, + "changeRate": -1.25, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5236, + "variety": "黄金", + "tradeDate": "2025-11-10 20:58:36", + "openPrice": 453.82, + "closePrice": 452.94, + "highPrice": 454.06, + "lowPrice": 451.56, + "volume": 21835.71, + "changeRate": 1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5021, + "variety": "原油", + "tradeDate": "2025-11-10 20:45:17", + "openPrice": 75.93, + "closePrice": 76.56, + "highPrice": 77.86, + "lowPrice": 75.43, + "volume": 94005.02, + "changeRate": 2.94, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4806, + "variety": "白银", + "tradeDate": "2025-11-10 20:45:15", + "openPrice": 5731.02, + "closePrice": 5731.91, + "highPrice": 5732.79, + "lowPrice": 5730.61, + "volume": 27675.98, + "changeRate": 2.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4591, + "variety": "黄金", + "tradeDate": "2025-11-10 20:45:13", + "openPrice": 440.52, + "closePrice": 441.4, + "highPrice": 442.57, + "lowPrice": 438.76, + "volume": 55951.43, + "changeRate": 2.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4376, + "variety": "原油", + "tradeDate": "2025-11-10 20:44:43", + "openPrice": 77.19, + "closePrice": 78.04, + "highPrice": 79.02, + "lowPrice": 76.25, + "volume": 23434.59, + "changeRate": -1.33, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4161, + "variety": "白银", + "tradeDate": "2025-11-10 20:44:41", + "openPrice": 5822.45, + "closePrice": 5822.04, + "highPrice": 5823.52, + "lowPrice": 5820.79, + "volume": 108109.35, + "changeRate": 0.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3946, + "variety": "黄金", + "tradeDate": "2025-11-10 20:44:38", + "openPrice": 457.26, + "closePrice": 457.38, + "highPrice": 458.84, + "lowPrice": 455.42, + "volume": 85428.92, + "changeRate": 0.7, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3731, + "variety": "原油", + "tradeDate": "2025-11-10 20:18:32", + "openPrice": 76.98, + "closePrice": 76.71, + "highPrice": 78.51, + "lowPrice": 75.65, + "volume": 99661.95, + "changeRate": -2.23, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3516, + "variety": "白银", + "tradeDate": "2025-11-10 20:18:30", + "openPrice": 5920.04, + "closePrice": 5919.82, + "highPrice": 5921.91, + "lowPrice": 5919.7, + "volume": 72950.48, + "changeRate": 2.34, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3301, + "variety": "黄金", + "tradeDate": "2025-11-10 20:18:27", + "openPrice": 449.59, + "closePrice": 450.34, + "highPrice": 450.76, + "lowPrice": 447.65, + "volume": 15490.31, + "changeRate": 0.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3086, + "variety": "原油", + "tradeDate": "2025-11-10 20:09:57", + "openPrice": 78.21, + "closePrice": 77.79, + "highPrice": 78.23, + "lowPrice": 77.41, + "volume": 51337.29, + "changeRate": 1.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2871, + "variety": "白银", + "tradeDate": "2025-11-10 20:09:55", + "openPrice": 5749.7, + "closePrice": 5750.14, + "highPrice": 5752.13, + "lowPrice": 5748.9, + "volume": 35603.75, + "changeRate": -2.09, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2656, + "variety": "黄金", + "tradeDate": "2025-11-10 20:09:53", + "openPrice": 458.18, + "closePrice": 458.37, + "highPrice": 460.28, + "lowPrice": 457.92, + "volume": 91640.05, + "changeRate": -1.99, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2441, + "variety": "原油", + "tradeDate": "2025-11-10 20:02:20", + "openPrice": 74.48, + "closePrice": 74.89, + "highPrice": 76.67, + "lowPrice": 73.57, + "volume": 90586.37, + "changeRate": -1.08, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2226, + "variety": "白银", + "tradeDate": "2025-11-10 20:02:18", + "openPrice": 5812.39, + "closePrice": 5812.19, + "highPrice": 5812.96, + "lowPrice": 5812.03, + "volume": 75067.62, + "changeRate": -1.9, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2011, + "variety": "黄金", + "tradeDate": "2025-11-10 20:02:15", + "openPrice": 452.68, + "closePrice": 453.23, + "highPrice": 453.26, + "lowPrice": 451.16, + "volume": 42143.23, + "changeRate": 0.07, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1341, + "variety": "原油", + "tradeDate": "2025-11-10 11:23:02", + "openPrice": 77.82, + "closePrice": 78.27, + "highPrice": 79.71, + "lowPrice": 76.85, + "volume": 61708.86, + "changeRate": -1.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 912, + "variety": "白银", + "tradeDate": "2025-11-10 11:23:00", + "openPrice": 5743.17, + "closePrice": 5743.53, + "highPrice": 5745.31, + "lowPrice": 5741.83, + "volume": 86851.62, + "changeRate": -0.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 483, + "variety": "黄金", + "tradeDate": "2025-11-10 11:22:58", + "openPrice": 460.69, + "closePrice": 460.27, + "highPrice": 461.13, + "lowPrice": 458.4, + "volume": 74871.65, + "changeRate": 2.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28160, + "variety": "原油", + "tradeDate": "2025-11-10 00:36:22", + "openPrice": 83.61, + "closePrice": 84.32, + "highPrice": 85.63, + "lowPrice": 82.51, + "volume": 89602.64, + "changeRate": 2.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27518, + "variety": "白银", + "tradeDate": "2025-11-10 00:36:19", + "openPrice": 5754.43, + "closePrice": 5753.85, + "highPrice": 5755.9, + "lowPrice": 5753.16, + "volume": 13337.2, + "changeRate": 2.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26876, + "variety": "黄金", + "tradeDate": "2025-11-10 00:36:17", + "openPrice": 452.71, + "closePrice": 453.24, + "highPrice": 454.83, + "lowPrice": 451.54, + "volume": 13185.54, + "changeRate": -2.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26234, + "variety": "原油", + "tradeDate": "2025-11-10 00:30:03", + "openPrice": 82.53, + "closePrice": 82.28, + "highPrice": 84.05, + "lowPrice": 82.05, + "volume": 22976.16, + "changeRate": 1.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25592, + "variety": "白银", + "tradeDate": "2025-11-10 00:30:01", + "openPrice": 5792.69, + "closePrice": 5793.39, + "highPrice": 5795.19, + "lowPrice": 5792, + "volume": 94455.86, + "changeRate": 0.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24950, + "variety": "黄金", + "tradeDate": "2025-11-10 00:29:59", + "openPrice": 451.6, + "closePrice": 452.58, + "highPrice": 453.77, + "lowPrice": 449.89, + "volume": 27354.17, + "changeRate": 0.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24308, + "variety": "原油", + "tradeDate": "2025-11-10 00:29:44", + "openPrice": 80.25, + "closePrice": 80.43, + "highPrice": 81.08, + "lowPrice": 79.45, + "volume": 87863.76, + "changeRate": -2.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23666, + "variety": "白银", + "tradeDate": "2025-11-10 00:29:42", + "openPrice": 5742.22, + "closePrice": 5741.47, + "highPrice": 5743.62, + "lowPrice": 5739.63, + "volume": 108695.08, + "changeRate": -2.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23024, + "variety": "黄金", + "tradeDate": "2025-11-10 00:29:40", + "openPrice": 456.21, + "closePrice": 456.89, + "highPrice": 458.55, + "lowPrice": 455.89, + "volume": 67748.18, + "changeRate": 2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22382, + "variety": "原油", + "tradeDate": "2025-11-10 00:28:14", + "openPrice": 82.6, + "closePrice": 81.73, + "highPrice": 83.55, + "lowPrice": 81.37, + "volume": 79524.12, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20456, + "variety": "原油", + "tradeDate": "2025-11-10 00:28:13", + "openPrice": 81.93, + "closePrice": 82.75, + "highPrice": 83.46, + "lowPrice": 80.27, + "volume": 50041.65, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21740, + "variety": "白银", + "tradeDate": "2025-11-10 00:28:12", + "openPrice": 5870.59, + "closePrice": 5870.1, + "highPrice": 5870.88, + "lowPrice": 5869.69, + "volume": 99767.98, + "changeRate": -0.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19814, + "variety": "白银", + "tradeDate": "2025-11-10 00:28:10", + "openPrice": 5864.18, + "closePrice": 5864.63, + "highPrice": 5865.77, + "lowPrice": 5863.09, + "volume": 33022.9, + "changeRate": 2.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21098, + "variety": "黄金", + "tradeDate": "2025-11-10 00:28:10", + "openPrice": 461.54, + "closePrice": 462.29, + "highPrice": 462.7, + "lowPrice": 460.12, + "volume": 31841.4, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19172, + "variety": "黄金", + "tradeDate": "2025-11-10 00:28:08", + "openPrice": 464.07, + "closePrice": 464.99, + "highPrice": 466.52, + "lowPrice": 462.24, + "volume": 90842.9, + "changeRate": -2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18530, + "variety": "原油", + "tradeDate": "2025-11-10 00:27:55", + "openPrice": 81.27, + "closePrice": 80.87, + "highPrice": 83.25, + "lowPrice": 80.22, + "volume": 28004.11, + "changeRate": 2.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16604, + "variety": "原油", + "tradeDate": "2025-11-10 00:27:53", + "openPrice": 83.69, + "closePrice": 83.25, + "highPrice": 85.27, + "lowPrice": 81.38, + "volume": 88681.86, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17888, + "variety": "白银", + "tradeDate": "2025-11-10 00:27:53", + "openPrice": 5833.63, + "closePrice": 5834.19, + "highPrice": 5835.24, + "lowPrice": 5833.03, + "volume": 89999.23, + "changeRate": -1.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15962, + "variety": "白银", + "tradeDate": "2025-11-10 00:27:51", + "openPrice": 5902.47, + "closePrice": 5902.94, + "highPrice": 5904.83, + "lowPrice": 5902.1, + "volume": 38613.82, + "changeRate": -1.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17246, + "variety": "黄金", + "tradeDate": "2025-11-10 00:27:51", + "openPrice": 463.82, + "closePrice": 463.43, + "highPrice": 465.3, + "lowPrice": 462.52, + "volume": 38871.05, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15320, + "variety": "黄金", + "tradeDate": "2025-11-10 00:27:49", + "openPrice": 463.38, + "closePrice": 463.71, + "highPrice": 465.39, + "lowPrice": 462.94, + "volume": 84051.42, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14677, + "variety": "原油", + "tradeDate": "2025-11-07 23:01:40", + "openPrice": 82.38, + "closePrice": 81.94, + "highPrice": 82.5, + "lowPrice": 80.49, + "volume": 74246.97, + "changeRate": 2.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14034, + "variety": "白银", + "tradeDate": "2025-11-07 23:01:38", + "openPrice": 5912.76, + "closePrice": 5913.51, + "highPrice": 5914.36, + "lowPrice": 5911.86, + "volume": 76544.34, + "changeRate": -1.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13391, + "variety": "黄金", + "tradeDate": "2025-11-07 23:01:36", + "openPrice": 453.11, + "closePrice": 454.08, + "highPrice": 454.82, + "lowPrice": 452.22, + "volume": 43005.21, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12748, + "variety": "原油", + "tradeDate": "2025-11-07 22:54:39", + "openPrice": 81.7, + "closePrice": 82.08, + "highPrice": 83.16, + "lowPrice": 80.42, + "volume": 54949.81, + "changeRate": -1.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12105, + "variety": "白银", + "tradeDate": "2025-11-07 22:54:36", + "openPrice": 5663.69, + "closePrice": 5663.4, + "highPrice": 5664.46, + "lowPrice": 5661.58, + "volume": 10505.37, + "changeRate": 1.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11462, + "variety": "黄金", + "tradeDate": "2025-11-07 22:54:34", + "openPrice": 461.16, + "closePrice": 462.11, + "highPrice": 463.64, + "lowPrice": 460.39, + "volume": 50102.44, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10819, + "variety": "原油", + "tradeDate": "2025-11-07 22:54:05", + "openPrice": 83.62, + "closePrice": 83.39, + "highPrice": 84.25, + "lowPrice": 82.5, + "volume": 57848.78, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10176, + "variety": "白银", + "tradeDate": "2025-11-07 22:54:03", + "openPrice": 5735.45, + "closePrice": 5734.98, + "highPrice": 5735.86, + "lowPrice": 5733.54, + "volume": 75006.64, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9533, + "variety": "黄金", + "tradeDate": "2025-11-07 22:54:00", + "openPrice": 451.53, + "closePrice": 450.57, + "highPrice": 452.33, + "lowPrice": 449.46, + "volume": 31650.05, + "changeRate": 1.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8890, + "variety": "原油", + "tradeDate": "2025-11-07 22:44:28", + "openPrice": 75.09, + "closePrice": 75.07, + "highPrice": 75.91, + "lowPrice": 74.26, + "volume": 68942.6, + "changeRate": 2.52, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8675, + "variety": "白银", + "tradeDate": "2025-11-07 22:44:25", + "openPrice": 5714.37, + "closePrice": 5715.24, + "highPrice": 5715.85, + "lowPrice": 5713.97, + "volume": 26733.23, + "changeRate": 2.24, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8460, + "variety": "黄金", + "tradeDate": "2025-11-07 22:44:23", + "openPrice": 451.19, + "closePrice": 451.56, + "highPrice": 451.81, + "lowPrice": 449.39, + "volume": 59656.63, + "changeRate": 2.25, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8245, + "variety": "原油", + "tradeDate": "2025-11-07 21:55:34", + "openPrice": 75.34, + "closePrice": 76.01, + "highPrice": 76.74, + "lowPrice": 74.8, + "volume": 88817.33, + "changeRate": 1.47, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8030, + "variety": "白银", + "tradeDate": "2025-11-07 21:55:32", + "openPrice": 5718.18, + "closePrice": 5718.51, + "highPrice": 5718.55, + "lowPrice": 5718.08, + "volume": 42906.86, + "changeRate": 0.94, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7815, + "variety": "黄金", + "tradeDate": "2025-11-07 21:55:29", + "openPrice": 444.32, + "closePrice": 443.76, + "highPrice": 444.61, + "lowPrice": 443.09, + "volume": 37140.64, + "changeRate": -0.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7600, + "variety": "原油", + "tradeDate": "2025-11-07 21:07:31", + "openPrice": 73.96, + "closePrice": 74.08, + "highPrice": 74.58, + "lowPrice": 73.59, + "volume": 46065.37, + "changeRate": -2.65, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7385, + "variety": "白银", + "tradeDate": "2025-11-07 21:07:28", + "openPrice": 5723.58, + "closePrice": 5724.26, + "highPrice": 5724.48, + "lowPrice": 5722.19, + "volume": 59279.29, + "changeRate": 2.91, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7170, + "variety": "黄金", + "tradeDate": "2025-11-07 21:07:26", + "openPrice": 458.36, + "closePrice": 457.73, + "highPrice": 460.03, + "lowPrice": 456.43, + "volume": 29840.38, + "changeRate": -2.35, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6955, + "variety": "原油", + "tradeDate": "2025-11-07 21:01:12", + "openPrice": 78.05, + "closePrice": 77.73, + "highPrice": 79.64, + "lowPrice": 76.56, + "volume": 16289.01, + "changeRate": -0.95, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6740, + "variety": "白银", + "tradeDate": "2025-11-07 21:01:10", + "openPrice": 5739.74, + "closePrice": 5738.99, + "highPrice": 5740, + "lowPrice": 5738.28, + "volume": 22606.81, + "changeRate": -2.82, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6525, + "variety": "黄金", + "tradeDate": "2025-11-07 21:01:08", + "openPrice": 450.73, + "closePrice": 450.54, + "highPrice": 452.52, + "lowPrice": 448.91, + "volume": 49221.87, + "changeRate": 2.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6310, + "variety": "原油", + "tradeDate": "2025-11-07 21:00:34", + "openPrice": 74.68, + "closePrice": 74.57, + "highPrice": 74.98, + "lowPrice": 73.54, + "volume": 72003.76, + "changeRate": -1.37, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6095, + "variety": "白银", + "tradeDate": "2025-11-07 21:00:32", + "openPrice": 5824.14, + "closePrice": 5824.37, + "highPrice": 5825.97, + "lowPrice": 5823.72, + "volume": 88175.58, + "changeRate": -2.34, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5880, + "variety": "黄金", + "tradeDate": "2025-11-07 21:00:29", + "openPrice": 450.11, + "closePrice": 449.21, + "highPrice": 452, + "lowPrice": 448.63, + "volume": 11036.76, + "changeRate": 3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5665, + "variety": "原油", + "tradeDate": "2025-11-07 20:58:41", + "openPrice": 76.73, + "closePrice": 77.66, + "highPrice": 78.74, + "lowPrice": 76.41, + "volume": 96869.56, + "changeRate": -1.38, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5450, + "variety": "白银", + "tradeDate": "2025-11-07 20:58:39", + "openPrice": 5759.71, + "closePrice": 5760.54, + "highPrice": 5761.75, + "lowPrice": 5758.8, + "volume": 74224.29, + "changeRate": 2.94, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5235, + "variety": "黄金", + "tradeDate": "2025-11-07 20:58:36", + "openPrice": 455.71, + "closePrice": 456.39, + "highPrice": 457.63, + "lowPrice": 454.79, + "volume": 67605.36, + "changeRate": -1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5020, + "variety": "原油", + "tradeDate": "2025-11-07 20:45:17", + "openPrice": 74.31, + "closePrice": 75.28, + "highPrice": 77.17, + "lowPrice": 73.51, + "volume": 106638.52, + "changeRate": 1.31, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4805, + "variety": "白银", + "tradeDate": "2025-11-07 20:45:15", + "openPrice": 5812.99, + "closePrice": 5813.01, + "highPrice": 5814.61, + "lowPrice": 5811.11, + "volume": 103678.66, + "changeRate": -1.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4590, + "variety": "黄金", + "tradeDate": "2025-11-07 20:45:13", + "openPrice": 456.32, + "closePrice": 456.75, + "highPrice": 458.25, + "lowPrice": 455.94, + "volume": 36956.82, + "changeRate": 1.21, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4375, + "variety": "原油", + "tradeDate": "2025-11-07 20:44:43", + "openPrice": 75.98, + "closePrice": 75.8, + "highPrice": 77.65, + "lowPrice": 74.4, + "volume": 86721.45, + "changeRate": 1.59, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4160, + "variety": "白银", + "tradeDate": "2025-11-07 20:44:41", + "openPrice": 5730.4, + "closePrice": 5729.63, + "highPrice": 5731.52, + "lowPrice": 5728.81, + "volume": 66872.91, + "changeRate": -1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3945, + "variety": "黄金", + "tradeDate": "2025-11-07 20:44:38", + "openPrice": 460.2, + "closePrice": 460.88, + "highPrice": 461.76, + "lowPrice": 459.47, + "volume": 51506.03, + "changeRate": -2.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3730, + "variety": "原油", + "tradeDate": "2025-11-07 20:18:32", + "openPrice": 75.64, + "closePrice": 76.13, + "highPrice": 77.86, + "lowPrice": 73.7, + "volume": 35246.62, + "changeRate": -0.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3515, + "variety": "白银", + "tradeDate": "2025-11-07 20:18:30", + "openPrice": 5780.57, + "closePrice": 5779.72, + "highPrice": 5781.03, + "lowPrice": 5778.4, + "volume": 20464.42, + "changeRate": 1.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3300, + "variety": "黄金", + "tradeDate": "2025-11-07 20:18:27", + "openPrice": 449.79, + "closePrice": 448.98, + "highPrice": 451.06, + "lowPrice": 448.39, + "volume": 61050.01, + "changeRate": -2.05, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3085, + "variety": "原油", + "tradeDate": "2025-11-07 20:09:57", + "openPrice": 77.56, + "closePrice": 77.76, + "highPrice": 79.17, + "lowPrice": 77.31, + "volume": 109497.24, + "changeRate": -0.96, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2870, + "variety": "白银", + "tradeDate": "2025-11-07 20:09:55", + "openPrice": 5685.2, + "closePrice": 5685.43, + "highPrice": 5686.33, + "lowPrice": 5683.44, + "volume": 45076.54, + "changeRate": -0.87, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2655, + "variety": "黄金", + "tradeDate": "2025-11-07 20:09:53", + "openPrice": 448.41, + "closePrice": 449.36, + "highPrice": 451.33, + "lowPrice": 446.91, + "volume": 42434.14, + "changeRate": 0.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2440, + "variety": "原油", + "tradeDate": "2025-11-07 20:02:20", + "openPrice": 76.97, + "closePrice": 77.36, + "highPrice": 77.62, + "lowPrice": 75.7, + "volume": 39502.9, + "changeRate": 1.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2225, + "variety": "白银", + "tradeDate": "2025-11-07 20:02:18", + "openPrice": 5753.73, + "closePrice": 5753.58, + "highPrice": 5755.21, + "lowPrice": 5752.9, + "volume": 84508.86, + "changeRate": 1.09, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2010, + "variety": "黄金", + "tradeDate": "2025-11-07 20:02:15", + "openPrice": 448.7, + "closePrice": 448.46, + "highPrice": 450.64, + "lowPrice": 446.86, + "volume": 48490.75, + "changeRate": -1.28, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1340, + "variety": "原油", + "tradeDate": "2025-11-07 11:23:02", + "openPrice": 79.96, + "closePrice": 79.13, + "highPrice": 80.62, + "lowPrice": 77.42, + "volume": 11443.64, + "changeRate": -1.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 911, + "variety": "白银", + "tradeDate": "2025-11-07 11:23:00", + "openPrice": 5916.57, + "closePrice": 5916.34, + "highPrice": 5917.38, + "lowPrice": 5914.98, + "volume": 12355.57, + "changeRate": 0.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 482, + "variety": "黄金", + "tradeDate": "2025-11-07 11:22:58", + "openPrice": 445.16, + "closePrice": 445.01, + "highPrice": 446.94, + "lowPrice": 443.44, + "volume": 31597.36, + "changeRate": 2.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28159, + "variety": "原油", + "tradeDate": "2025-11-07 00:36:22", + "openPrice": 81.12, + "closePrice": 80.48, + "highPrice": 82.06, + "lowPrice": 80.16, + "volume": 77966.61, + "changeRate": -0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27517, + "variety": "白银", + "tradeDate": "2025-11-07 00:36:19", + "openPrice": 5856.33, + "closePrice": 5855.73, + "highPrice": 5856.61, + "lowPrice": 5854.37, + "volume": 46250.43, + "changeRate": 2.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26875, + "variety": "黄金", + "tradeDate": "2025-11-07 00:36:17", + "openPrice": 450.62, + "closePrice": 451.57, + "highPrice": 451.86, + "lowPrice": 450.33, + "volume": 86482.23, + "changeRate": 2.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26233, + "variety": "原油", + "tradeDate": "2025-11-07 00:30:03", + "openPrice": 80.92, + "closePrice": 81.27, + "highPrice": 83.05, + "lowPrice": 80.15, + "volume": 60565.86, + "changeRate": -1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25591, + "variety": "白银", + "tradeDate": "2025-11-07 00:30:01", + "openPrice": 5898.96, + "closePrice": 5899.81, + "highPrice": 5900.51, + "lowPrice": 5897.51, + "volume": 60432.25, + "changeRate": 2.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24949, + "variety": "黄金", + "tradeDate": "2025-11-07 00:29:59", + "openPrice": 453.43, + "closePrice": 452.45, + "highPrice": 453.66, + "lowPrice": 452.09, + "volume": 60712.16, + "changeRate": 2.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24307, + "variety": "原油", + "tradeDate": "2025-11-07 00:29:44", + "openPrice": 81.04, + "closePrice": 81.99, + "highPrice": 82.96, + "lowPrice": 80.03, + "volume": 109112.44, + "changeRate": -0.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23665, + "variety": "白银", + "tradeDate": "2025-11-07 00:29:42", + "openPrice": 5868.08, + "closePrice": 5867.66, + "highPrice": 5869.64, + "lowPrice": 5866.4, + "volume": 61908.45, + "changeRate": -0.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23023, + "variety": "黄金", + "tradeDate": "2025-11-07 00:29:40", + "openPrice": 448.61, + "closePrice": 447.87, + "highPrice": 449.77, + "lowPrice": 446.05, + "volume": 74932.8, + "changeRate": -0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22381, + "variety": "原油", + "tradeDate": "2025-11-07 00:28:14", + "openPrice": 81.94, + "closePrice": 82.73, + "highPrice": 84.43, + "lowPrice": 81.15, + "volume": 77673.62, + "changeRate": -2.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20455, + "variety": "原油", + "tradeDate": "2025-11-07 00:28:13", + "openPrice": 79.46, + "closePrice": 79.78, + "highPrice": 80.48, + "lowPrice": 77.88, + "volume": 61363.96, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21739, + "variety": "白银", + "tradeDate": "2025-11-07 00:28:12", + "openPrice": 5858.6, + "closePrice": 5857.89, + "highPrice": 5859.04, + "lowPrice": 5857.77, + "volume": 90472.95, + "changeRate": -1.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19813, + "variety": "白银", + "tradeDate": "2025-11-07 00:28:10", + "openPrice": 5883.59, + "closePrice": 5883.21, + "highPrice": 5883.82, + "lowPrice": 5881.46, + "volume": 32120.99, + "changeRate": -2.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21097, + "variety": "黄金", + "tradeDate": "2025-11-07 00:28:10", + "openPrice": 453.12, + "closePrice": 452.27, + "highPrice": 454.69, + "lowPrice": 450.49, + "volume": 50165.11, + "changeRate": 1.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19171, + "variety": "黄金", + "tradeDate": "2025-11-07 00:28:08", + "openPrice": 458.45, + "closePrice": 459.23, + "highPrice": 459.27, + "lowPrice": 456.8, + "volume": 44555.17, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18529, + "variety": "原油", + "tradeDate": "2025-11-07 00:27:55", + "openPrice": 82.32, + "closePrice": 82.43, + "highPrice": 82.83, + "lowPrice": 82.17, + "volume": 47824.74, + "changeRate": -0.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16603, + "variety": "原油", + "tradeDate": "2025-11-07 00:27:53", + "openPrice": 83.67, + "closePrice": 83.28, + "highPrice": 85.06, + "lowPrice": 81.71, + "volume": 43384.54, + "changeRate": -2.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17887, + "variety": "白银", + "tradeDate": "2025-11-07 00:27:53", + "openPrice": 5881.32, + "closePrice": 5880.51, + "highPrice": 5883.04, + "lowPrice": 5879.57, + "volume": 43863.22, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15961, + "variety": "白银", + "tradeDate": "2025-11-07 00:27:51", + "openPrice": 5850.4, + "closePrice": 5850.63, + "highPrice": 5852.49, + "lowPrice": 5850.15, + "volume": 33163.22, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17245, + "variety": "黄金", + "tradeDate": "2025-11-07 00:27:51", + "openPrice": 464.89, + "closePrice": 464.7, + "highPrice": 465.64, + "lowPrice": 464.6, + "volume": 50344.32, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15319, + "variety": "黄金", + "tradeDate": "2025-11-07 00:27:49", + "openPrice": 451.2, + "closePrice": 450.98, + "highPrice": 451.88, + "lowPrice": 449.04, + "volume": 61998.74, + "changeRate": -0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14676, + "variety": "原油", + "tradeDate": "2025-11-06 23:01:40", + "openPrice": 82.45, + "closePrice": 83.23, + "highPrice": 83.66, + "lowPrice": 80.76, + "volume": 80664.69, + "changeRate": -2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14033, + "variety": "白银", + "tradeDate": "2025-11-06 23:01:38", + "openPrice": 5862.94, + "closePrice": 5862.83, + "highPrice": 5863.1, + "lowPrice": 5862.06, + "volume": 41167.43, + "changeRate": -0.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13390, + "variety": "黄金", + "tradeDate": "2025-11-06 23:01:36", + "openPrice": 454.47, + "closePrice": 453.67, + "highPrice": 456.38, + "lowPrice": 452.98, + "volume": 33510.94, + "changeRate": -0.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12747, + "variety": "原油", + "tradeDate": "2025-11-06 22:54:39", + "openPrice": 80.83, + "closePrice": 80.57, + "highPrice": 82.09, + "lowPrice": 79.81, + "volume": 83486.08, + "changeRate": -2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12104, + "variety": "白银", + "tradeDate": "2025-11-06 22:54:36", + "openPrice": 5778.19, + "closePrice": 5777.31, + "highPrice": 5779.96, + "lowPrice": 5776.47, + "volume": 107338.72, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11461, + "variety": "黄金", + "tradeDate": "2025-11-06 22:54:34", + "openPrice": 448.52, + "closePrice": 448.48, + "highPrice": 450.1, + "lowPrice": 448.43, + "volume": 55630.46, + "changeRate": -0.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10818, + "variety": "原油", + "tradeDate": "2025-11-06 22:54:05", + "openPrice": 84.06, + "closePrice": 84.38, + "highPrice": 85.12, + "lowPrice": 82.36, + "volume": 88862.43, + "changeRate": 0.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10175, + "variety": "白银", + "tradeDate": "2025-11-06 22:54:03", + "openPrice": 5869.02, + "closePrice": 5868.98, + "highPrice": 5870.86, + "lowPrice": 5867.33, + "volume": 51110.19, + "changeRate": -2.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9532, + "variety": "黄金", + "tradeDate": "2025-11-06 22:54:00", + "openPrice": 460.99, + "closePrice": 461.6, + "highPrice": 463.28, + "lowPrice": 459.08, + "volume": 29080.92, + "changeRate": 1.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8889, + "variety": "原油", + "tradeDate": "2025-11-06 22:44:28", + "openPrice": 75.41, + "closePrice": 75.91, + "highPrice": 76.38, + "lowPrice": 73.82, + "volume": 63979.39, + "changeRate": 1.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8674, + "variety": "白银", + "tradeDate": "2025-11-06 22:44:25", + "openPrice": 5698.55, + "closePrice": 5699.36, + "highPrice": 5699.83, + "lowPrice": 5696.59, + "volume": 91816.43, + "changeRate": -1.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8459, + "variety": "黄金", + "tradeDate": "2025-11-06 22:44:23", + "openPrice": 457.51, + "closePrice": 456.96, + "highPrice": 457.94, + "lowPrice": 455.88, + "volume": 16339.59, + "changeRate": 0.65, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8244, + "variety": "原油", + "tradeDate": "2025-11-06 21:55:34", + "openPrice": 73.98, + "closePrice": 74.85, + "highPrice": 75.87, + "lowPrice": 73.55, + "volume": 82291.49, + "changeRate": 0.1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8029, + "variety": "白银", + "tradeDate": "2025-11-06 21:55:32", + "openPrice": 5659.95, + "closePrice": 5660.07, + "highPrice": 5660.5, + "lowPrice": 5659.81, + "volume": 57523.03, + "changeRate": 3, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7814, + "variety": "黄金", + "tradeDate": "2025-11-06 21:55:29", + "openPrice": 458.43, + "closePrice": 458.36, + "highPrice": 459.23, + "lowPrice": 456.67, + "volume": 109935.99, + "changeRate": 2.69, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7599, + "variety": "原油", + "tradeDate": "2025-11-06 21:07:31", + "openPrice": 74.84, + "closePrice": 75.03, + "highPrice": 75.58, + "lowPrice": 72.91, + "volume": 82233.74, + "changeRate": 0.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7384, + "variety": "白银", + "tradeDate": "2025-11-06 21:07:28", + "openPrice": 5686.05, + "closePrice": 5686.08, + "highPrice": 5687.59, + "lowPrice": 5684.93, + "volume": 105818.52, + "changeRate": 2.41, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7169, + "variety": "黄金", + "tradeDate": "2025-11-06 21:07:26", + "openPrice": 453.58, + "closePrice": 452.82, + "highPrice": 454.08, + "lowPrice": 451.26, + "volume": 76865.94, + "changeRate": 2.84, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6954, + "variety": "原油", + "tradeDate": "2025-11-06 21:01:12", + "openPrice": 76.99, + "closePrice": 76.74, + "highPrice": 77.45, + "lowPrice": 75.74, + "volume": 32185.76, + "changeRate": -0.85, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6739, + "variety": "白银", + "tradeDate": "2025-11-06 21:01:10", + "openPrice": 5755.37, + "closePrice": 5756.36, + "highPrice": 5756.7, + "lowPrice": 5753.97, + "volume": 51113.29, + "changeRate": 2.03, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6524, + "variety": "黄金", + "tradeDate": "2025-11-06 21:01:08", + "openPrice": 452.18, + "closePrice": 452.13, + "highPrice": 453.41, + "lowPrice": 450.81, + "volume": 65095.85, + "changeRate": 1.62, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6309, + "variety": "原油", + "tradeDate": "2025-11-06 21:00:34", + "openPrice": 75.06, + "closePrice": 75.68, + "highPrice": 76.84, + "lowPrice": 74.19, + "volume": 36365.74, + "changeRate": -1.16, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6094, + "variety": "白银", + "tradeDate": "2025-11-06 21:00:32", + "openPrice": 5690.31, + "closePrice": 5690.08, + "highPrice": 5692.13, + "lowPrice": 5689.88, + "volume": 12125.34, + "changeRate": -2.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5879, + "variety": "黄金", + "tradeDate": "2025-11-06 21:00:29", + "openPrice": 444.32, + "closePrice": 444.41, + "highPrice": 446.09, + "lowPrice": 443.73, + "volume": 38347.56, + "changeRate": -2.2, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5664, + "variety": "原油", + "tradeDate": "2025-11-06 20:58:41", + "openPrice": 76.57, + "closePrice": 76.26, + "highPrice": 76.82, + "lowPrice": 74.42, + "volume": 109999.58, + "changeRate": 2.38, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5449, + "variety": "白银", + "tradeDate": "2025-11-06 20:58:39", + "openPrice": 5904.47, + "closePrice": 5904.73, + "highPrice": 5906.21, + "lowPrice": 5902.76, + "volume": 73838.27, + "changeRate": -1.93, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5234, + "variety": "黄金", + "tradeDate": "2025-11-06 20:58:36", + "openPrice": 447.7, + "closePrice": 446.85, + "highPrice": 449.47, + "lowPrice": 445.75, + "volume": 101388.43, + "changeRate": 1.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5019, + "variety": "原油", + "tradeDate": "2025-11-06 20:45:17", + "openPrice": 78.97, + "closePrice": 78.37, + "highPrice": 80.82, + "lowPrice": 78.29, + "volume": 31488.8, + "changeRate": -0.77, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4804, + "variety": "白银", + "tradeDate": "2025-11-06 20:45:15", + "openPrice": 5918.94, + "closePrice": 5919.58, + "highPrice": 5921.33, + "lowPrice": 5918.44, + "volume": 103130.46, + "changeRate": -0.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4589, + "variety": "黄金", + "tradeDate": "2025-11-06 20:45:13", + "openPrice": 453.51, + "closePrice": 453.05, + "highPrice": 453.56, + "lowPrice": 451.57, + "volume": 44219.04, + "changeRate": -2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4374, + "variety": "原油", + "tradeDate": "2025-11-06 20:44:43", + "openPrice": 76.35, + "closePrice": 76.94, + "highPrice": 77.59, + "lowPrice": 75.5, + "volume": 64742.39, + "changeRate": -1.17, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4159, + "variety": "白银", + "tradeDate": "2025-11-06 20:44:41", + "openPrice": 5872.63, + "closePrice": 5871.76, + "highPrice": 5873.29, + "lowPrice": 5871.37, + "volume": 45416.67, + "changeRate": 2.74, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3944, + "variety": "黄金", + "tradeDate": "2025-11-06 20:44:38", + "openPrice": 456.31, + "closePrice": 455.73, + "highPrice": 458.23, + "lowPrice": 455.56, + "volume": 94621.19, + "changeRate": 2.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3729, + "variety": "原油", + "tradeDate": "2025-11-06 20:18:32", + "openPrice": 75.43, + "closePrice": 75.54, + "highPrice": 75.54, + "lowPrice": 74.47, + "volume": 60941.07, + "changeRate": 2.77, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3514, + "variety": "白银", + "tradeDate": "2025-11-06 20:18:30", + "openPrice": 5845.34, + "closePrice": 5845.32, + "highPrice": 5846.22, + "lowPrice": 5844.97, + "volume": 94044.13, + "changeRate": 1.38, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3299, + "variety": "黄金", + "tradeDate": "2025-11-06 20:18:27", + "openPrice": 460.96, + "closePrice": 460.6, + "highPrice": 462.89, + "lowPrice": 460.21, + "volume": 38378.4, + "changeRate": -2.77, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3084, + "variety": "原油", + "tradeDate": "2025-11-06 20:09:57", + "openPrice": 78.55, + "closePrice": 77.66, + "highPrice": 78.6, + "lowPrice": 76.16, + "volume": 15417.71, + "changeRate": 1.29, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2869, + "variety": "白银", + "tradeDate": "2025-11-06 20:09:55", + "openPrice": 5930.82, + "closePrice": 5931.1, + "highPrice": 5932.59, + "lowPrice": 5930.53, + "volume": 97940.85, + "changeRate": 2.49, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2654, + "variety": "黄金", + "tradeDate": "2025-11-06 20:09:53", + "openPrice": 449.41, + "closePrice": 448.98, + "highPrice": 451.37, + "lowPrice": 447.69, + "volume": 45905.45, + "changeRate": 0.68, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2439, + "variety": "原油", + "tradeDate": "2025-11-06 20:02:20", + "openPrice": 74.89, + "closePrice": 74.63, + "highPrice": 76.65, + "lowPrice": 74.27, + "volume": 32758.4, + "changeRate": 1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2224, + "variety": "白银", + "tradeDate": "2025-11-06 20:02:18", + "openPrice": 5668.99, + "closePrice": 5669.92, + "highPrice": 5671.48, + "lowPrice": 5667.65, + "volume": 69854.77, + "changeRate": 1.63, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2009, + "variety": "黄金", + "tradeDate": "2025-11-06 20:02:15", + "openPrice": 461.01, + "closePrice": 460.5, + "highPrice": 462.41, + "lowPrice": 459.95, + "volume": 104917.39, + "changeRate": -1.5, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1339, + "variety": "原油", + "tradeDate": "2025-11-06 11:23:02", + "openPrice": 80.73, + "closePrice": 80.6, + "highPrice": 82.27, + "lowPrice": 80.45, + "volume": 37213.67, + "changeRate": 2.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 910, + "variety": "白银", + "tradeDate": "2025-11-06 11:23:00", + "openPrice": 5735.79, + "closePrice": 5736.44, + "highPrice": 5736.94, + "lowPrice": 5735.11, + "volume": 44954.7, + "changeRate": -0.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 481, + "variety": "黄金", + "tradeDate": "2025-11-06 11:22:58", + "openPrice": 445.64, + "closePrice": 446.49, + "highPrice": 446.93, + "lowPrice": 445.24, + "volume": 46542.3, + "changeRate": -0.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28158, + "variety": "原油", + "tradeDate": "2025-11-06 00:36:22", + "openPrice": 83.39, + "closePrice": 84.03, + "highPrice": 85.3, + "lowPrice": 82.3, + "volume": 101534.27, + "changeRate": -1.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27516, + "variety": "白银", + "tradeDate": "2025-11-06 00:36:19", + "openPrice": 5878.08, + "closePrice": 5878.27, + "highPrice": 5879.67, + "lowPrice": 5877.51, + "volume": 73067.37, + "changeRate": 2.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26874, + "variety": "黄金", + "tradeDate": "2025-11-06 00:36:17", + "openPrice": 465.56, + "closePrice": 465.68, + "highPrice": 467.22, + "lowPrice": 465.3, + "volume": 65821.7, + "changeRate": 2.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26232, + "variety": "原油", + "tradeDate": "2025-11-06 00:30:03", + "openPrice": 80.3, + "closePrice": 80.52, + "highPrice": 82.35, + "lowPrice": 78.43, + "volume": 82642.5, + "changeRate": -2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25590, + "variety": "白银", + "tradeDate": "2025-11-06 00:30:01", + "openPrice": 5904.31, + "closePrice": 5904.08, + "highPrice": 5904.57, + "lowPrice": 5903.11, + "volume": 71857.3, + "changeRate": -2.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24948, + "variety": "黄金", + "tradeDate": "2025-11-06 00:29:59", + "openPrice": 457.19, + "closePrice": 456.26, + "highPrice": 457.29, + "lowPrice": 454.48, + "volume": 63504.39, + "changeRate": -0.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24306, + "variety": "原油", + "tradeDate": "2025-11-06 00:29:44", + "openPrice": 82.01, + "closePrice": 82.22, + "highPrice": 82.98, + "lowPrice": 81.78, + "volume": 43392.05, + "changeRate": -1.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23664, + "variety": "白银", + "tradeDate": "2025-11-06 00:29:42", + "openPrice": 5874.86, + "closePrice": 5874.88, + "highPrice": 5875.56, + "lowPrice": 5873.38, + "volume": 25198.75, + "changeRate": -1.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23022, + "variety": "黄金", + "tradeDate": "2025-11-06 00:29:40", + "openPrice": 464.02, + "closePrice": 463.34, + "highPrice": 464.49, + "lowPrice": 462.03, + "volume": 71430.5, + "changeRate": -1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22380, + "variety": "原油", + "tradeDate": "2025-11-06 00:28:14", + "openPrice": 84.89, + "closePrice": 84.32, + "highPrice": 86.79, + "lowPrice": 84.18, + "volume": 86231.89, + "changeRate": -2.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20454, + "variety": "原油", + "tradeDate": "2025-11-06 00:28:13", + "openPrice": 82.26, + "closePrice": 82.97, + "highPrice": 84.08, + "lowPrice": 80.28, + "volume": 104193.66, + "changeRate": 1.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21738, + "variety": "白银", + "tradeDate": "2025-11-06 00:28:12", + "openPrice": 5753.18, + "closePrice": 5752.61, + "highPrice": 5754.25, + "lowPrice": 5751.99, + "volume": 75969.43, + "changeRate": -1.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19812, + "variety": "白银", + "tradeDate": "2025-11-06 00:28:10", + "openPrice": 5797.22, + "closePrice": 5796.35, + "highPrice": 5798.57, + "lowPrice": 5795.36, + "volume": 32680.75, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21096, + "variety": "黄金", + "tradeDate": "2025-11-06 00:28:10", + "openPrice": 454.24, + "closePrice": 454.4, + "highPrice": 455.69, + "lowPrice": 453.96, + "volume": 75065.03, + "changeRate": 0.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19170, + "variety": "黄金", + "tradeDate": "2025-11-06 00:28:08", + "openPrice": 448.48, + "closePrice": 448.14, + "highPrice": 449.12, + "lowPrice": 446.97, + "volume": 61562.43, + "changeRate": 0.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18528, + "variety": "原油", + "tradeDate": "2025-11-06 00:27:55", + "openPrice": 79.82, + "closePrice": 79.54, + "highPrice": 81.79, + "lowPrice": 79.13, + "volume": 56298.18, + "changeRate": 2.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16602, + "variety": "原油", + "tradeDate": "2025-11-06 00:27:53", + "openPrice": 79.56, + "closePrice": 80.31, + "highPrice": 80.81, + "lowPrice": 78.7, + "volume": 83186.3, + "changeRate": -2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17886, + "variety": "白银", + "tradeDate": "2025-11-06 00:27:53", + "openPrice": 5791.48, + "closePrice": 5792.47, + "highPrice": 5793.13, + "lowPrice": 5790.72, + "volume": 52456.59, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15960, + "variety": "白银", + "tradeDate": "2025-11-06 00:27:51", + "openPrice": 5720.43, + "closePrice": 5720.59, + "highPrice": 5721.95, + "lowPrice": 5718.9, + "volume": 25359.95, + "changeRate": 2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17244, + "variety": "黄金", + "tradeDate": "2025-11-06 00:27:51", + "openPrice": 456.93, + "closePrice": 457.83, + "highPrice": 457.92, + "lowPrice": 455.09, + "volume": 65116.04, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15318, + "variety": "黄金", + "tradeDate": "2025-11-06 00:27:49", + "openPrice": 458.86, + "closePrice": 459.75, + "highPrice": 459.84, + "lowPrice": 458.02, + "volume": 83434.89, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14675, + "variety": "原油", + "tradeDate": "2025-11-05 23:01:40", + "openPrice": 81.49, + "closePrice": 81.56, + "highPrice": 82.58, + "lowPrice": 81.08, + "volume": 44627.11, + "changeRate": 2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14032, + "variety": "白银", + "tradeDate": "2025-11-05 23:01:38", + "openPrice": 5855.61, + "closePrice": 5856.55, + "highPrice": 5857.1, + "lowPrice": 5854.86, + "volume": 81074.66, + "changeRate": -2.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13389, + "variety": "黄金", + "tradeDate": "2025-11-05 23:01:36", + "openPrice": 448.46, + "closePrice": 449.46, + "highPrice": 451.01, + "lowPrice": 446.89, + "volume": 22537.96, + "changeRate": 1.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12746, + "variety": "原油", + "tradeDate": "2025-11-05 22:54:39", + "openPrice": 83.56, + "closePrice": 83.83, + "highPrice": 85.56, + "lowPrice": 82.89, + "volume": 60225.72, + "changeRate": -1.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12103, + "variety": "白银", + "tradeDate": "2025-11-05 22:54:36", + "openPrice": 5805.39, + "closePrice": 5806.34, + "highPrice": 5807.06, + "lowPrice": 5804.92, + "volume": 98955.9, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11460, + "variety": "黄金", + "tradeDate": "2025-11-05 22:54:34", + "openPrice": 459.99, + "closePrice": 460.91, + "highPrice": 462.73, + "lowPrice": 458.2, + "volume": 44450.43, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10817, + "variety": "原油", + "tradeDate": "2025-11-05 22:54:05", + "openPrice": 80.84, + "closePrice": 80.7, + "highPrice": 81.34, + "lowPrice": 80.17, + "volume": 16597.59, + "changeRate": -1.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10174, + "variety": "白银", + "tradeDate": "2025-11-05 22:54:03", + "openPrice": 5938.13, + "closePrice": 5937.98, + "highPrice": 5939.82, + "lowPrice": 5936.33, + "volume": 84751.05, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9531, + "variety": "黄金", + "tradeDate": "2025-11-05 22:54:00", + "openPrice": 464.34, + "closePrice": 464.56, + "highPrice": 464.62, + "lowPrice": 462.55, + "volume": 55723.74, + "changeRate": -0.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8888, + "variety": "原油", + "tradeDate": "2025-11-05 22:44:28", + "openPrice": 79.23, + "closePrice": 78.48, + "highPrice": 79.46, + "lowPrice": 77.52, + "volume": 61416.04, + "changeRate": -0.08, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8673, + "variety": "白银", + "tradeDate": "2025-11-05 22:44:25", + "openPrice": 5826.72, + "closePrice": 5825.97, + "highPrice": 5826.82, + "lowPrice": 5824.73, + "volume": 85006.95, + "changeRate": -2.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8458, + "variety": "黄金", + "tradeDate": "2025-11-05 22:44:23", + "openPrice": 460.08, + "closePrice": 460.86, + "highPrice": 461.35, + "lowPrice": 458.2, + "volume": 30099.65, + "changeRate": -0.4, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8243, + "variety": "原油", + "tradeDate": "2025-11-05 21:55:34", + "openPrice": 78.28, + "closePrice": 77.95, + "highPrice": 78.66, + "lowPrice": 76.43, + "volume": 62054.05, + "changeRate": -0.6, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8028, + "variety": "白银", + "tradeDate": "2025-11-05 21:55:32", + "openPrice": 5687.97, + "closePrice": 5687.79, + "highPrice": 5689.19, + "lowPrice": 5686.98, + "volume": 73641.97, + "changeRate": -2.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7813, + "variety": "黄金", + "tradeDate": "2025-11-05 21:55:29", + "openPrice": 441.88, + "closePrice": 442.08, + "highPrice": 443.96, + "lowPrice": 441.3, + "volume": 77613.31, + "changeRate": 2.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7598, + "variety": "原油", + "tradeDate": "2025-11-05 21:07:31", + "openPrice": 74.75, + "closePrice": 73.94, + "highPrice": 75.48, + "lowPrice": 72.97, + "volume": 15200.05, + "changeRate": 0.21, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7383, + "variety": "白银", + "tradeDate": "2025-11-05 21:07:28", + "openPrice": 5702.63, + "closePrice": 5702.69, + "highPrice": 5703.3, + "lowPrice": 5701.48, + "volume": 76850.62, + "changeRate": -1.08, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7168, + "variety": "黄金", + "tradeDate": "2025-11-05 21:07:26", + "openPrice": 457.67, + "closePrice": 457.22, + "highPrice": 458.86, + "lowPrice": 455.61, + "volume": 42955.01, + "changeRate": -2.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6953, + "variety": "原油", + "tradeDate": "2025-11-05 21:01:12", + "openPrice": 75.13, + "closePrice": 75.05, + "highPrice": 76, + "lowPrice": 74.66, + "volume": 57851.1, + "changeRate": -0.22, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6738, + "variety": "白银", + "tradeDate": "2025-11-05 21:01:10", + "openPrice": 5680.72, + "closePrice": 5681.44, + "highPrice": 5683.31, + "lowPrice": 5679.16, + "volume": 85465.77, + "changeRate": -1.27, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6523, + "variety": "黄金", + "tradeDate": "2025-11-05 21:01:08", + "openPrice": 448.17, + "closePrice": 448.56, + "highPrice": 449.81, + "lowPrice": 447.38, + "volume": 100320.42, + "changeRate": -2.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6308, + "variety": "原油", + "tradeDate": "2025-11-05 21:00:34", + "openPrice": 77.34, + "closePrice": 77.04, + "highPrice": 77.61, + "lowPrice": 76.96, + "volume": 89670.95, + "changeRate": 2.86, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6093, + "variety": "白银", + "tradeDate": "2025-11-05 21:00:32", + "openPrice": 5789.28, + "closePrice": 5789.76, + "highPrice": 5790.58, + "lowPrice": 5788.84, + "volume": 51673.52, + "changeRate": 2.61, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5878, + "variety": "黄金", + "tradeDate": "2025-11-05 21:00:29", + "openPrice": 450.59, + "closePrice": 449.81, + "highPrice": 452.02, + "lowPrice": 449.13, + "volume": 62473.07, + "changeRate": -0.91, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5663, + "variety": "原油", + "tradeDate": "2025-11-05 20:58:41", + "openPrice": 75.25, + "closePrice": 75.78, + "highPrice": 76.78, + "lowPrice": 73.65, + "volume": 52403.58, + "changeRate": 2.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5448, + "variety": "白银", + "tradeDate": "2025-11-05 20:58:39", + "openPrice": 5693.26, + "closePrice": 5692.96, + "highPrice": 5694.9, + "lowPrice": 5691.39, + "volume": 27752.71, + "changeRate": -0.28, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5233, + "variety": "黄金", + "tradeDate": "2025-11-05 20:58:36", + "openPrice": 454.56, + "closePrice": 453.61, + "highPrice": 456.45, + "lowPrice": 452.09, + "volume": 103228.19, + "changeRate": 1.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5018, + "variety": "原油", + "tradeDate": "2025-11-05 20:45:17", + "openPrice": 76.31, + "closePrice": 76.11, + "highPrice": 77.8, + "lowPrice": 75.26, + "volume": 20947.64, + "changeRate": -0.59, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4803, + "variety": "白银", + "tradeDate": "2025-11-05 20:45:15", + "openPrice": 5774.78, + "closePrice": 5774.98, + "highPrice": 5775.72, + "lowPrice": 5773.51, + "volume": 68837.45, + "changeRate": -2.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4588, + "variety": "黄金", + "tradeDate": "2025-11-05 20:45:13", + "openPrice": 453.12, + "closePrice": 453.64, + "highPrice": 453.81, + "lowPrice": 451.56, + "volume": 35638.3, + "changeRate": -1.95, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4373, + "variety": "原油", + "tradeDate": "2025-11-05 20:44:43", + "openPrice": 74.18, + "closePrice": 73.57, + "highPrice": 74.89, + "lowPrice": 72.43, + "volume": 63580.03, + "changeRate": 0.21, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4158, + "variety": "白银", + "tradeDate": "2025-11-05 20:44:41", + "openPrice": 5683.45, + "closePrice": 5682.47, + "highPrice": 5685.27, + "lowPrice": 5682.25, + "volume": 109123.88, + "changeRate": -0.83, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3943, + "variety": "黄金", + "tradeDate": "2025-11-05 20:44:38", + "openPrice": 454.01, + "closePrice": 453.75, + "highPrice": 454.3, + "lowPrice": 453.68, + "volume": 82547.6, + "changeRate": 0.93, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3728, + "variety": "原油", + "tradeDate": "2025-11-05 20:18:32", + "openPrice": 74.27, + "closePrice": 75.17, + "highPrice": 75.64, + "lowPrice": 72.81, + "volume": 58231.09, + "changeRate": -1.2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3513, + "variety": "白银", + "tradeDate": "2025-11-05 20:18:30", + "openPrice": 5686.32, + "closePrice": 5685.86, + "highPrice": 5686.4, + "lowPrice": 5684.69, + "volume": 45013.61, + "changeRate": 1.04, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3298, + "variety": "黄金", + "tradeDate": "2025-11-05 20:18:27", + "openPrice": 451.63, + "closePrice": 450.95, + "highPrice": 451.89, + "lowPrice": 450.44, + "volume": 35680.8, + "changeRate": 2.34, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3083, + "variety": "原油", + "tradeDate": "2025-11-05 20:09:57", + "openPrice": 75.94, + "closePrice": 76.15, + "highPrice": 77.27, + "lowPrice": 74.18, + "volume": 99955.82, + "changeRate": 2.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2868, + "variety": "白银", + "tradeDate": "2025-11-05 20:09:55", + "openPrice": 5684.86, + "closePrice": 5685.04, + "highPrice": 5685.87, + "lowPrice": 5684.78, + "volume": 106917.09, + "changeRate": -1.29, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2653, + "variety": "黄金", + "tradeDate": "2025-11-05 20:09:53", + "openPrice": 456.29, + "closePrice": 456.78, + "highPrice": 457.07, + "lowPrice": 455.59, + "volume": 60492.09, + "changeRate": 2.93, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2438, + "variety": "原油", + "tradeDate": "2025-11-05 20:02:20", + "openPrice": 72.7, + "closePrice": 73.59, + "highPrice": 74.74, + "lowPrice": 70.76, + "volume": 91684.19, + "changeRate": 1.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2223, + "variety": "白银", + "tradeDate": "2025-11-05 20:02:18", + "openPrice": 5908.77, + "closePrice": 5909.71, + "highPrice": 5910.74, + "lowPrice": 5907.43, + "volume": 101890.94, + "changeRate": 0.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2008, + "variety": "黄金", + "tradeDate": "2025-11-05 20:02:15", + "openPrice": 443.53, + "closePrice": 442.53, + "highPrice": 444.36, + "lowPrice": 441.34, + "volume": 30366.93, + "changeRate": 2.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1338, + "variety": "原油", + "tradeDate": "2025-11-05 11:23:02", + "openPrice": 79.44, + "closePrice": 79.74, + "highPrice": 80.42, + "lowPrice": 79.36, + "volume": 44243.69, + "changeRate": 0.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 909, + "variety": "白银", + "tradeDate": "2025-11-05 11:23:00", + "openPrice": 5761.89, + "closePrice": 5762.52, + "highPrice": 5762.83, + "lowPrice": 5760.88, + "volume": 42047.6, + "changeRate": -0.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 480, + "variety": "黄金", + "tradeDate": "2025-11-05 11:22:58", + "openPrice": 461.97, + "closePrice": 461.35, + "highPrice": 463.49, + "lowPrice": 459.92, + "volume": 33362.74, + "changeRate": 1.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28157, + "variety": "原油", + "tradeDate": "2025-11-05 00:36:22", + "openPrice": 83.93, + "closePrice": 83.35, + "highPrice": 84.63, + "lowPrice": 83.16, + "volume": 108230.02, + "changeRate": 2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27515, + "variety": "白银", + "tradeDate": "2025-11-05 00:36:19", + "openPrice": 5949.7, + "closePrice": 5949.68, + "highPrice": 5950.91, + "lowPrice": 5949.12, + "volume": 59555.36, + "changeRate": 1.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26873, + "variety": "黄金", + "tradeDate": "2025-11-05 00:36:17", + "openPrice": 452.9, + "closePrice": 452.03, + "highPrice": 452.91, + "lowPrice": 451.58, + "volume": 64320.46, + "changeRate": 2.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26231, + "variety": "原油", + "tradeDate": "2025-11-05 00:30:03", + "openPrice": 85.1, + "closePrice": 84.21, + "highPrice": 85.24, + "lowPrice": 82.71, + "volume": 92433.26, + "changeRate": 1.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25589, + "variety": "白银", + "tradeDate": "2025-11-05 00:30:01", + "openPrice": 5669.53, + "closePrice": 5669.4, + "highPrice": 5669.73, + "lowPrice": 5668.78, + "volume": 103324.22, + "changeRate": -2.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24947, + "variety": "黄金", + "tradeDate": "2025-11-05 00:29:59", + "openPrice": 457.06, + "closePrice": 457.97, + "highPrice": 459.21, + "lowPrice": 456.93, + "volume": 38025.21, + "changeRate": -1.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24305, + "variety": "原油", + "tradeDate": "2025-11-05 00:29:44", + "openPrice": 79.67, + "closePrice": 80.6, + "highPrice": 81.07, + "lowPrice": 78.77, + "volume": 40875.38, + "changeRate": 0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23663, + "variety": "白银", + "tradeDate": "2025-11-05 00:29:42", + "openPrice": 5945.47, + "closePrice": 5945.37, + "highPrice": 5946.57, + "lowPrice": 5944.01, + "volume": 107054.04, + "changeRate": 1.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23021, + "variety": "黄金", + "tradeDate": "2025-11-05 00:29:40", + "openPrice": 448.53, + "closePrice": 448.54, + "highPrice": 448.78, + "lowPrice": 446.62, + "volume": 63897.14, + "changeRate": -1.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22379, + "variety": "原油", + "tradeDate": "2025-11-05 00:28:14", + "openPrice": 82.85, + "closePrice": 81.95, + "highPrice": 82.94, + "lowPrice": 81.89, + "volume": 29744.99, + "changeRate": -2.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20453, + "variety": "原油", + "tradeDate": "2025-11-05 00:28:13", + "openPrice": 81.45, + "closePrice": 82.35, + "highPrice": 83.21, + "lowPrice": 80.51, + "volume": 56483.06, + "changeRate": -1.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21737, + "variety": "白银", + "tradeDate": "2025-11-05 00:28:12", + "openPrice": 5845.51, + "closePrice": 5845.17, + "highPrice": 5847.4, + "lowPrice": 5843.71, + "volume": 90213.61, + "changeRate": -1.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19811, + "variety": "白银", + "tradeDate": "2025-11-05 00:28:10", + "openPrice": 5866.78, + "closePrice": 5866.82, + "highPrice": 5867.41, + "lowPrice": 5866.55, + "volume": 78169.15, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21095, + "variety": "黄金", + "tradeDate": "2025-11-05 00:28:10", + "openPrice": 458.42, + "closePrice": 457.58, + "highPrice": 459.65, + "lowPrice": 455.79, + "volume": 104358.66, + "changeRate": -1.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19169, + "variety": "黄金", + "tradeDate": "2025-11-05 00:28:08", + "openPrice": 463.57, + "closePrice": 463.71, + "highPrice": 464.49, + "lowPrice": 462.56, + "volume": 25149.26, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18527, + "variety": "原油", + "tradeDate": "2025-11-05 00:27:55", + "openPrice": 79.39, + "closePrice": 80.07, + "highPrice": 80.58, + "lowPrice": 78.65, + "volume": 34895.92, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16601, + "variety": "原油", + "tradeDate": "2025-11-05 00:27:53", + "openPrice": 84.2, + "closePrice": 83.77, + "highPrice": 84.54, + "lowPrice": 82.22, + "volume": 12613, + "changeRate": 0.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17885, + "variety": "白银", + "tradeDate": "2025-11-05 00:27:53", + "openPrice": 5911.5, + "closePrice": 5911.9, + "highPrice": 5912.62, + "lowPrice": 5909.92, + "volume": 50991.52, + "changeRate": 1.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15959, + "variety": "白银", + "tradeDate": "2025-11-05 00:27:51", + "openPrice": 5672.1, + "closePrice": 5671.64, + "highPrice": 5673.68, + "lowPrice": 5670.06, + "volume": 51633.77, + "changeRate": -1.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17243, + "variety": "黄金", + "tradeDate": "2025-11-05 00:27:51", + "openPrice": 453.34, + "closePrice": 452.47, + "highPrice": 454.84, + "lowPrice": 451.92, + "volume": 22932.24, + "changeRate": -0.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15317, + "variety": "黄金", + "tradeDate": "2025-11-05 00:27:49", + "openPrice": 457.43, + "closePrice": 457.03, + "highPrice": 457.92, + "lowPrice": 456.42, + "volume": 44274.87, + "changeRate": -2.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14674, + "variety": "原油", + "tradeDate": "2025-11-04 23:01:40", + "openPrice": 82.73, + "closePrice": 83.66, + "highPrice": 84.42, + "lowPrice": 82.34, + "volume": 107742.91, + "changeRate": -1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14031, + "variety": "白银", + "tradeDate": "2025-11-04 23:01:38", + "openPrice": 5720.51, + "closePrice": 5720.18, + "highPrice": 5721.76, + "lowPrice": 5718.72, + "volume": 57781.49, + "changeRate": -2.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13388, + "variety": "黄金", + "tradeDate": "2025-11-04 23:01:36", + "openPrice": 466.17, + "closePrice": 466.92, + "highPrice": 468.19, + "lowPrice": 464.92, + "volume": 102379.4, + "changeRate": -2.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12745, + "variety": "原油", + "tradeDate": "2025-11-04 22:54:39", + "openPrice": 80.17, + "closePrice": 80.87, + "highPrice": 81.52, + "lowPrice": 79.89, + "volume": 36044.57, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12102, + "variety": "白银", + "tradeDate": "2025-11-04 22:54:36", + "openPrice": 5853.21, + "closePrice": 5853.59, + "highPrice": 5854.87, + "lowPrice": 5851.61, + "volume": 78679.73, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11459, + "variety": "黄金", + "tradeDate": "2025-11-04 22:54:34", + "openPrice": 461.36, + "closePrice": 460.48, + "highPrice": 461.62, + "lowPrice": 460.33, + "volume": 15335.99, + "changeRate": -1.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10816, + "variety": "原油", + "tradeDate": "2025-11-04 22:54:05", + "openPrice": 82.43, + "closePrice": 82.17, + "highPrice": 83.76, + "lowPrice": 81.64, + "volume": 31257.49, + "changeRate": 0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10173, + "variety": "白银", + "tradeDate": "2025-11-04 22:54:03", + "openPrice": 5892.92, + "closePrice": 5892.59, + "highPrice": 5892.98, + "lowPrice": 5892.36, + "volume": 22671.44, + "changeRate": -2.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9530, + "variety": "黄金", + "tradeDate": "2025-11-04 22:54:00", + "openPrice": 450.67, + "closePrice": 451.51, + "highPrice": 452.49, + "lowPrice": 449.56, + "volume": 82636.29, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8887, + "variety": "原油", + "tradeDate": "2025-11-04 22:44:28", + "openPrice": 78.5, + "closePrice": 77.92, + "highPrice": 79.05, + "lowPrice": 77.89, + "volume": 70723.69, + "changeRate": 1.56, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8672, + "variety": "白银", + "tradeDate": "2025-11-04 22:44:25", + "openPrice": 5742.45, + "closePrice": 5741.45, + "highPrice": 5743.22, + "lowPrice": 5741.29, + "volume": 86350.44, + "changeRate": -0.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8457, + "variety": "黄金", + "tradeDate": "2025-11-04 22:44:23", + "openPrice": 461.01, + "closePrice": 460.02, + "highPrice": 461.94, + "lowPrice": 458.57, + "volume": 97376.36, + "changeRate": -2.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8242, + "variety": "原油", + "tradeDate": "2025-11-04 21:55:34", + "openPrice": 76.82, + "closePrice": 77.76, + "highPrice": 79.15, + "lowPrice": 75.75, + "volume": 24268.44, + "changeRate": 2.97, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8027, + "variety": "白银", + "tradeDate": "2025-11-04 21:55:32", + "openPrice": 5676.09, + "closePrice": 5676.83, + "highPrice": 5678.17, + "lowPrice": 5676.03, + "volume": 94231.47, + "changeRate": -2.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7812, + "variety": "黄金", + "tradeDate": "2025-11-04 21:55:29", + "openPrice": 449.72, + "closePrice": 449.75, + "highPrice": 450.87, + "lowPrice": 447.76, + "volume": 106149.6, + "changeRate": 2.04, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7597, + "variety": "原油", + "tradeDate": "2025-11-04 21:07:31", + "openPrice": 73.81, + "closePrice": 73.63, + "highPrice": 73.81, + "lowPrice": 72.85, + "volume": 86574.25, + "changeRate": -2.52, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7382, + "variety": "白银", + "tradeDate": "2025-11-04 21:07:28", + "openPrice": 5944.3, + "closePrice": 5945.04, + "highPrice": 5945.41, + "lowPrice": 5943.62, + "volume": 57636.23, + "changeRate": -1.73, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7167, + "variety": "黄金", + "tradeDate": "2025-11-04 21:07:26", + "openPrice": 444.3, + "closePrice": 443.35, + "highPrice": 445.03, + "lowPrice": 442.54, + "volume": 25943.59, + "changeRate": 2.34, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6952, + "variety": "原油", + "tradeDate": "2025-11-04 21:01:12", + "openPrice": 76.62, + "closePrice": 76.78, + "highPrice": 77.5, + "lowPrice": 75.96, + "volume": 84350.82, + "changeRate": 1.8, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6737, + "variety": "白银", + "tradeDate": "2025-11-04 21:01:10", + "openPrice": 5860.28, + "closePrice": 5861.05, + "highPrice": 5861.47, + "lowPrice": 5859.73, + "volume": 98019.33, + "changeRate": -1.34, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6522, + "variety": "黄金", + "tradeDate": "2025-11-04 21:01:08", + "openPrice": 441.36, + "closePrice": 442.26, + "highPrice": 442.87, + "lowPrice": 440.02, + "volume": 63930.1, + "changeRate": -0.43, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6307, + "variety": "原油", + "tradeDate": "2025-11-04 21:00:34", + "openPrice": 76.44, + "closePrice": 75.6, + "highPrice": 76.6, + "lowPrice": 74.43, + "volume": 60533.75, + "changeRate": 2.17, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6092, + "variety": "白银", + "tradeDate": "2025-11-04 21:00:32", + "openPrice": 5852.17, + "closePrice": 5853.13, + "highPrice": 5853.84, + "lowPrice": 5851.94, + "volume": 36236.74, + "changeRate": -1.71, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5877, + "variety": "黄金", + "tradeDate": "2025-11-04 21:00:29", + "openPrice": 442.45, + "closePrice": 443.16, + "highPrice": 443.67, + "lowPrice": 440.97, + "volume": 105109.48, + "changeRate": -2.59, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5662, + "variety": "原油", + "tradeDate": "2025-11-04 20:58:41", + "openPrice": 77.2, + "closePrice": 76.97, + "highPrice": 78.53, + "lowPrice": 76.09, + "volume": 54662.5, + "changeRate": 0.36, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5447, + "variety": "白银", + "tradeDate": "2025-11-04 20:58:39", + "openPrice": 5879.12, + "closePrice": 5879.64, + "highPrice": 5880.48, + "lowPrice": 5878.69, + "volume": 51167.27, + "changeRate": -2.59, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5232, + "variety": "黄金", + "tradeDate": "2025-11-04 20:58:36", + "openPrice": 449.57, + "closePrice": 449.61, + "highPrice": 451.5, + "lowPrice": 448.72, + "volume": 75336.41, + "changeRate": 1.06, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5017, + "variety": "原油", + "tradeDate": "2025-11-04 20:45:17", + "openPrice": 73.15, + "closePrice": 74.02, + "highPrice": 74.06, + "lowPrice": 71.61, + "volume": 23971.7, + "changeRate": -1.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4802, + "variety": "白银", + "tradeDate": "2025-11-04 20:45:15", + "openPrice": 5706.51, + "closePrice": 5706.17, + "highPrice": 5708, + "lowPrice": 5705.67, + "volume": 18976.13, + "changeRate": -0.98, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4587, + "variety": "黄金", + "tradeDate": "2025-11-04 20:45:13", + "openPrice": 460.74, + "closePrice": 460.99, + "highPrice": 462.98, + "lowPrice": 460.51, + "volume": 24872.83, + "changeRate": 0.43, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4372, + "variety": "原油", + "tradeDate": "2025-11-04 20:44:43", + "openPrice": 74.1, + "closePrice": 73.65, + "highPrice": 75.74, + "lowPrice": 73.29, + "volume": 55619.46, + "changeRate": -0.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4157, + "variety": "白银", + "tradeDate": "2025-11-04 20:44:41", + "openPrice": 5869.57, + "closePrice": 5868.97, + "highPrice": 5871.42, + "lowPrice": 5868.59, + "volume": 40338.69, + "changeRate": 0.1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3942, + "variety": "黄金", + "tradeDate": "2025-11-04 20:44:38", + "openPrice": 440.32, + "closePrice": 441.28, + "highPrice": 441.73, + "lowPrice": 439.68, + "volume": 100025.45, + "changeRate": -1.02, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3727, + "variety": "原油", + "tradeDate": "2025-11-04 20:18:32", + "openPrice": 73.6, + "closePrice": 74.16, + "highPrice": 74.76, + "lowPrice": 71.88, + "volume": 44762, + "changeRate": 0.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3512, + "variety": "白银", + "tradeDate": "2025-11-04 20:18:30", + "openPrice": 5885.9, + "closePrice": 5884.91, + "highPrice": 5886.85, + "lowPrice": 5884.38, + "volume": 58152.6, + "changeRate": 2.63, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3297, + "variety": "黄金", + "tradeDate": "2025-11-04 20:18:27", + "openPrice": 448.88, + "closePrice": 449.15, + "highPrice": 450.79, + "lowPrice": 448.07, + "volume": 75353.55, + "changeRate": -1.87, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3082, + "variety": "原油", + "tradeDate": "2025-11-04 20:09:57", + "openPrice": 75.75, + "closePrice": 75.56, + "highPrice": 76.56, + "lowPrice": 74.88, + "volume": 90423.4, + "changeRate": 2.99, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2867, + "variety": "白银", + "tradeDate": "2025-11-04 20:09:55", + "openPrice": 5784.21, + "closePrice": 5784.67, + "highPrice": 5784.67, + "lowPrice": 5783.39, + "volume": 32968.85, + "changeRate": -0.56, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2652, + "variety": "黄金", + "tradeDate": "2025-11-04 20:09:53", + "openPrice": 456.67, + "closePrice": 456.53, + "highPrice": 457.75, + "lowPrice": 454.55, + "volume": 102514.03, + "changeRate": -2.77, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2437, + "variety": "原油", + "tradeDate": "2025-11-04 20:02:20", + "openPrice": 74.26, + "closePrice": 74.08, + "highPrice": 74.99, + "lowPrice": 73.53, + "volume": 95476.52, + "changeRate": 0.04, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2222, + "variety": "白银", + "tradeDate": "2025-11-04 20:02:18", + "openPrice": 5779.17, + "closePrice": 5779.33, + "highPrice": 5780.83, + "lowPrice": 5777.3, + "volume": 39081.2, + "changeRate": 0.51, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2007, + "variety": "黄金", + "tradeDate": "2025-11-04 20:02:15", + "openPrice": 454.15, + "closePrice": 453.6, + "highPrice": 454.38, + "lowPrice": 451.61, + "volume": 73716.39, + "changeRate": 0.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1337, + "variety": "原油", + "tradeDate": "2025-11-04 11:23:02", + "openPrice": 76.54, + "closePrice": 77.41, + "highPrice": 77.56, + "lowPrice": 74.64, + "volume": 109798.46, + "changeRate": 2.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 908, + "variety": "白银", + "tradeDate": "2025-11-04 11:23:00", + "openPrice": 5862.17, + "closePrice": 5861.93, + "highPrice": 5863.3, + "lowPrice": 5860.96, + "volume": 28686.48, + "changeRate": 2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 479, + "variety": "黄金", + "tradeDate": "2025-11-04 11:22:58", + "openPrice": 446.34, + "closePrice": 446.38, + "highPrice": 447.78, + "lowPrice": 445.28, + "volume": 24202.99, + "changeRate": 0.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28156, + "variety": "原油", + "tradeDate": "2025-11-04 00:36:22", + "openPrice": 80.94, + "closePrice": 80.62, + "highPrice": 81.19, + "lowPrice": 80.3, + "volume": 52103.03, + "changeRate": 0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27514, + "variety": "白银", + "tradeDate": "2025-11-04 00:36:19", + "openPrice": 5797.06, + "closePrice": 5796.52, + "highPrice": 5798.65, + "lowPrice": 5795.28, + "volume": 47926.42, + "changeRate": 2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26872, + "variety": "黄金", + "tradeDate": "2025-11-04 00:36:17", + "openPrice": 463.65, + "closePrice": 464.4, + "highPrice": 465.42, + "lowPrice": 462.27, + "volume": 10016.14, + "changeRate": 0.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26230, + "variety": "原油", + "tradeDate": "2025-11-04 00:30:03", + "openPrice": 81.17, + "closePrice": 80.45, + "highPrice": 81.49, + "lowPrice": 80.02, + "volume": 71657.26, + "changeRate": -1.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25588, + "variety": "白银", + "tradeDate": "2025-11-04 00:30:01", + "openPrice": 5736.73, + "closePrice": 5737.31, + "highPrice": 5739.25, + "lowPrice": 5735.94, + "volume": 104944.92, + "changeRate": 2.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24946, + "variety": "黄金", + "tradeDate": "2025-11-04 00:29:59", + "openPrice": 448.75, + "closePrice": 448.08, + "highPrice": 449.76, + "lowPrice": 447.71, + "volume": 54686.49, + "changeRate": -0.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24304, + "variety": "原油", + "tradeDate": "2025-11-04 00:29:44", + "openPrice": 79.2, + "closePrice": 79.95, + "highPrice": 80.54, + "lowPrice": 77.81, + "volume": 12883.22, + "changeRate": 0.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23662, + "variety": "白银", + "tradeDate": "2025-11-04 00:29:42", + "openPrice": 5740.35, + "closePrice": 5740.9, + "highPrice": 5742.45, + "lowPrice": 5739.38, + "volume": 88226.17, + "changeRate": -1.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23020, + "variety": "黄金", + "tradeDate": "2025-11-04 00:29:40", + "openPrice": 464.59, + "closePrice": 463.96, + "highPrice": 465.32, + "lowPrice": 462.31, + "volume": 59223.35, + "changeRate": -2.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22378, + "variety": "原油", + "tradeDate": "2025-11-04 00:28:14", + "openPrice": 82.33, + "closePrice": 82.9, + "highPrice": 84.58, + "lowPrice": 81.08, + "volume": 67301.64, + "changeRate": -2.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20452, + "variety": "原油", + "tradeDate": "2025-11-04 00:28:13", + "openPrice": 82.22, + "closePrice": 81.78, + "highPrice": 82.55, + "lowPrice": 81, + "volume": 11936.39, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21736, + "variety": "白银", + "tradeDate": "2025-11-04 00:28:12", + "openPrice": 5839.58, + "closePrice": 5838.77, + "highPrice": 5839.62, + "lowPrice": 5838.57, + "volume": 107149.6, + "changeRate": -1.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19810, + "variety": "白银", + "tradeDate": "2025-11-04 00:28:10", + "openPrice": 5815.93, + "closePrice": 5816.32, + "highPrice": 5817.64, + "lowPrice": 5815.78, + "volume": 31081.79, + "changeRate": -2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21094, + "variety": "黄金", + "tradeDate": "2025-11-04 00:28:10", + "openPrice": 448.16, + "closePrice": 448.92, + "highPrice": 449.45, + "lowPrice": 446.46, + "volume": 34193.93, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19168, + "variety": "黄金", + "tradeDate": "2025-11-04 00:28:08", + "openPrice": 454.84, + "closePrice": 454.05, + "highPrice": 456.58, + "lowPrice": 452.06, + "volume": 43868.15, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18526, + "variety": "原油", + "tradeDate": "2025-11-04 00:27:55", + "openPrice": 83.03, + "closePrice": 82.34, + "highPrice": 83.46, + "lowPrice": 81.91, + "volume": 104320.6, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16600, + "variety": "原油", + "tradeDate": "2025-11-04 00:27:53", + "openPrice": 80.99, + "closePrice": 80.07, + "highPrice": 82.05, + "lowPrice": 78.38, + "volume": 48016.02, + "changeRate": -0.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17884, + "variety": "白银", + "tradeDate": "2025-11-04 00:27:53", + "openPrice": 5777.48, + "closePrice": 5777.64, + "highPrice": 5779.02, + "lowPrice": 5775.82, + "volume": 53609.28, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15958, + "variety": "白银", + "tradeDate": "2025-11-04 00:27:51", + "openPrice": 5880.75, + "closePrice": 5880.21, + "highPrice": 5881.48, + "lowPrice": 5879.5, + "volume": 51366.91, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17242, + "variety": "黄金", + "tradeDate": "2025-11-04 00:27:51", + "openPrice": 451.48, + "closePrice": 451.54, + "highPrice": 451.93, + "lowPrice": 450.26, + "volume": 88081.32, + "changeRate": -2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15316, + "variety": "黄金", + "tradeDate": "2025-11-04 00:27:49", + "openPrice": 448.36, + "closePrice": 448.64, + "highPrice": 449.59, + "lowPrice": 447.44, + "volume": 108088, + "changeRate": 0.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14673, + "variety": "原油", + "tradeDate": "2025-11-03 23:01:40", + "openPrice": 84.01, + "closePrice": 84.37, + "highPrice": 85.63, + "lowPrice": 82.94, + "volume": 62523.4, + "changeRate": 2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14030, + "variety": "白银", + "tradeDate": "2025-11-03 23:01:38", + "openPrice": 5793.01, + "closePrice": 5793.88, + "highPrice": 5795.74, + "lowPrice": 5791.56, + "volume": 64398.68, + "changeRate": -0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13387, + "variety": "黄金", + "tradeDate": "2025-11-03 23:01:36", + "openPrice": 466.62, + "closePrice": 466.14, + "highPrice": 467.27, + "lowPrice": 464.44, + "volume": 27190.34, + "changeRate": -0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12744, + "variety": "原油", + "tradeDate": "2025-11-03 22:54:39", + "openPrice": 79.35, + "closePrice": 80.16, + "highPrice": 80.4, + "lowPrice": 78.06, + "volume": 71079.48, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12101, + "variety": "白银", + "tradeDate": "2025-11-03 22:54:36", + "openPrice": 5736.18, + "closePrice": 5735.96, + "highPrice": 5737.32, + "lowPrice": 5735.21, + "volume": 99311.71, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11458, + "variety": "黄金", + "tradeDate": "2025-11-03 22:54:34", + "openPrice": 460.87, + "closePrice": 460.7, + "highPrice": 461.89, + "lowPrice": 460.42, + "volume": 104494.96, + "changeRate": 0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10815, + "variety": "原油", + "tradeDate": "2025-11-03 22:54:05", + "openPrice": 83.84, + "closePrice": 84.34, + "highPrice": 86.29, + "lowPrice": 82.63, + "volume": 63335.86, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10172, + "variety": "白银", + "tradeDate": "2025-11-03 22:54:03", + "openPrice": 5896.38, + "closePrice": 5895.88, + "highPrice": 5897.8, + "lowPrice": 5895.08, + "volume": 56762.35, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9529, + "variety": "黄金", + "tradeDate": "2025-11-03 22:54:00", + "openPrice": 451.39, + "closePrice": 451.57, + "highPrice": 452.49, + "lowPrice": 450.34, + "volume": 74047.58, + "changeRate": 0.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8886, + "variety": "原油", + "tradeDate": "2025-11-03 22:44:28", + "openPrice": 76.01, + "closePrice": 75.3, + "highPrice": 76.72, + "lowPrice": 73.81, + "volume": 99764.24, + "changeRate": 2.95, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8671, + "variety": "白银", + "tradeDate": "2025-11-03 22:44:25", + "openPrice": 5694.22, + "closePrice": 5694.22, + "highPrice": 5694.89, + "lowPrice": 5693.78, + "volume": 104452.77, + "changeRate": 0.39, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8456, + "variety": "黄金", + "tradeDate": "2025-11-03 22:44:23", + "openPrice": 444.78, + "closePrice": 444.32, + "highPrice": 445.26, + "lowPrice": 442.89, + "volume": 38715.9, + "changeRate": -2.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8241, + "variety": "原油", + "tradeDate": "2025-11-03 21:55:34", + "openPrice": 77.72, + "closePrice": 77.14, + "highPrice": 79.66, + "lowPrice": 76.51, + "volume": 30068.21, + "changeRate": 2.95, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8026, + "variety": "白银", + "tradeDate": "2025-11-03 21:55:32", + "openPrice": 5884.91, + "closePrice": 5885.29, + "highPrice": 5886.64, + "lowPrice": 5884.66, + "volume": 50138.52, + "changeRate": -0.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7811, + "variety": "黄金", + "tradeDate": "2025-11-03 21:55:29", + "openPrice": 458.58, + "closePrice": 459.34, + "highPrice": 460.76, + "lowPrice": 458.06, + "volume": 90475.63, + "changeRate": -0.84, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7596, + "variety": "原油", + "tradeDate": "2025-11-03 21:07:31", + "openPrice": 78.25, + "closePrice": 78.43, + "highPrice": 79.4, + "lowPrice": 77.31, + "volume": 12742.47, + "changeRate": -2.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7381, + "variety": "白银", + "tradeDate": "2025-11-03 21:07:28", + "openPrice": 5678.83, + "closePrice": 5677.95, + "highPrice": 5679.91, + "lowPrice": 5677.07, + "volume": 81851.93, + "changeRate": 0, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7166, + "variety": "黄金", + "tradeDate": "2025-11-03 21:07:26", + "openPrice": 457.52, + "closePrice": 458.49, + "highPrice": 458.84, + "lowPrice": 455.95, + "volume": 101927.26, + "changeRate": -0.29, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6951, + "variety": "原油", + "tradeDate": "2025-11-03 21:01:12", + "openPrice": 73.15, + "closePrice": 73.64, + "highPrice": 74.84, + "lowPrice": 72.1, + "volume": 76309.27, + "changeRate": 0.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6736, + "variety": "白银", + "tradeDate": "2025-11-03 21:01:10", + "openPrice": 5893.16, + "closePrice": 5893.89, + "highPrice": 5895.2, + "lowPrice": 5891.72, + "volume": 52837.82, + "changeRate": -0.56, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6521, + "variety": "黄金", + "tradeDate": "2025-11-03 21:01:08", + "openPrice": 454.5, + "closePrice": 454.87, + "highPrice": 456.31, + "lowPrice": 454.2, + "volume": 76172.39, + "changeRate": 2.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6306, + "variety": "原油", + "tradeDate": "2025-11-03 21:00:34", + "openPrice": 77.11, + "closePrice": 77.16, + "highPrice": 77.86, + "lowPrice": 75.65, + "volume": 22828.13, + "changeRate": -2.57, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6091, + "variety": "白银", + "tradeDate": "2025-11-03 21:00:32", + "openPrice": 5665.65, + "closePrice": 5666.51, + "highPrice": 5667.69, + "lowPrice": 5663.69, + "volume": 56063.94, + "changeRate": 0.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5876, + "variety": "黄金", + "tradeDate": "2025-11-03 21:00:29", + "openPrice": 456.19, + "closePrice": 456.24, + "highPrice": 456.6, + "lowPrice": 454.8, + "volume": 10533.54, + "changeRate": 1.08, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5661, + "variety": "原油", + "tradeDate": "2025-11-03 20:58:41", + "openPrice": 75.28, + "closePrice": 75.33, + "highPrice": 75.52, + "lowPrice": 73.6, + "volume": 30221.11, + "changeRate": 1.4, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5446, + "variety": "白银", + "tradeDate": "2025-11-03 20:58:39", + "openPrice": 5855.16, + "closePrice": 5854.46, + "highPrice": 5855.71, + "lowPrice": 5853.36, + "volume": 40908.94, + "changeRate": 2.85, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5231, + "variety": "黄金", + "tradeDate": "2025-11-03 20:58:36", + "openPrice": 452.7, + "closePrice": 453.35, + "highPrice": 454.64, + "lowPrice": 450.7, + "volume": 84864.04, + "changeRate": -0.9, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5016, + "variety": "原油", + "tradeDate": "2025-11-03 20:45:17", + "openPrice": 73.82, + "closePrice": 74.39, + "highPrice": 76.25, + "lowPrice": 73.39, + "volume": 105811.49, + "changeRate": 2.78, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4801, + "variety": "白银", + "tradeDate": "2025-11-03 20:45:15", + "openPrice": 5839.76, + "closePrice": 5840.44, + "highPrice": 5841.62, + "lowPrice": 5838.27, + "volume": 56714, + "changeRate": -2.02, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4586, + "variety": "黄金", + "tradeDate": "2025-11-03 20:45:13", + "openPrice": 452.25, + "closePrice": 452.79, + "highPrice": 453.56, + "lowPrice": 450.27, + "volume": 70352.19, + "changeRate": -2.15, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4371, + "variety": "原油", + "tradeDate": "2025-11-03 20:44:43", + "openPrice": 75.31, + "closePrice": 75.18, + "highPrice": 76.65, + "lowPrice": 73.3, + "volume": 77508.95, + "changeRate": -1.73, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4156, + "variety": "白银", + "tradeDate": "2025-11-03 20:44:41", + "openPrice": 5703.94, + "closePrice": 5703.91, + "highPrice": 5704.71, + "lowPrice": 5703.46, + "volume": 104647.23, + "changeRate": 2.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3941, + "variety": "黄金", + "tradeDate": "2025-11-03 20:44:38", + "openPrice": 442.27, + "closePrice": 441.42, + "highPrice": 442.69, + "lowPrice": 441.18, + "volume": 39554.08, + "changeRate": 0.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3726, + "variety": "原油", + "tradeDate": "2025-11-03 20:18:32", + "openPrice": 73.36, + "closePrice": 73.72, + "highPrice": 74.36, + "lowPrice": 71.48, + "volume": 68414.22, + "changeRate": -2.1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3511, + "variety": "白银", + "tradeDate": "2025-11-03 20:18:30", + "openPrice": 5773.39, + "closePrice": 5773.85, + "highPrice": 5774.56, + "lowPrice": 5772.54, + "volume": 32739.78, + "changeRate": -0.73, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3296, + "variety": "黄金", + "tradeDate": "2025-11-03 20:18:27", + "openPrice": 445.56, + "closePrice": 446.34, + "highPrice": 448.22, + "lowPrice": 445.24, + "volume": 43947.66, + "changeRate": -1.24, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3081, + "variety": "原油", + "tradeDate": "2025-11-03 20:09:57", + "openPrice": 74.19, + "closePrice": 74.44, + "highPrice": 75.99, + "lowPrice": 73.73, + "volume": 81396.89, + "changeRate": -1.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2866, + "variety": "白银", + "tradeDate": "2025-11-03 20:09:55", + "openPrice": 5788.76, + "closePrice": 5787.95, + "highPrice": 5789.63, + "lowPrice": 5787.8, + "volume": 94775.7, + "changeRate": -0.27, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2651, + "variety": "黄金", + "tradeDate": "2025-11-03 20:09:53", + "openPrice": 454.61, + "closePrice": 454.85, + "highPrice": 456.22, + "lowPrice": 453.57, + "volume": 49536.56, + "changeRate": -2.53, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2436, + "variety": "原油", + "tradeDate": "2025-11-03 20:02:20", + "openPrice": 74.77, + "closePrice": 74.86, + "highPrice": 75.79, + "lowPrice": 73.45, + "volume": 77975.07, + "changeRate": -0.58, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2221, + "variety": "白银", + "tradeDate": "2025-11-03 20:02:18", + "openPrice": 5709.75, + "closePrice": 5710.65, + "highPrice": 5711.59, + "lowPrice": 5707.85, + "volume": 29672.88, + "changeRate": -2.02, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2006, + "variety": "黄金", + "tradeDate": "2025-11-03 20:02:15", + "openPrice": 442.81, + "closePrice": 443.35, + "highPrice": 444.29, + "lowPrice": 442.03, + "volume": 109755.46, + "changeRate": -2.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1336, + "variety": "原油", + "tradeDate": "2025-11-03 11:23:02", + "openPrice": 80.74, + "closePrice": 80.57, + "highPrice": 81.84, + "lowPrice": 80.5, + "volume": 17643.46, + "changeRate": 2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 907, + "variety": "白银", + "tradeDate": "2025-11-03 11:23:00", + "openPrice": 5884.43, + "closePrice": 5884.67, + "highPrice": 5885.92, + "lowPrice": 5882.53, + "volume": 43975.31, + "changeRate": -0.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 478, + "variety": "黄金", + "tradeDate": "2025-11-03 11:22:58", + "openPrice": 451.25, + "closePrice": 452.24, + "highPrice": 453.53, + "lowPrice": 450.5, + "volume": 91038.17, + "changeRate": 2.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28155, + "variety": "原油", + "tradeDate": "2025-11-03 00:36:22", + "openPrice": 80.34, + "closePrice": 79.89, + "highPrice": 82.17, + "lowPrice": 79.71, + "volume": 34927.89, + "changeRate": -1.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27513, + "variety": "白银", + "tradeDate": "2025-11-03 00:36:19", + "openPrice": 5920.45, + "closePrice": 5921.24, + "highPrice": 5921.5, + "lowPrice": 5918.52, + "volume": 78670.11, + "changeRate": 2.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26871, + "variety": "黄金", + "tradeDate": "2025-11-03 00:36:17", + "openPrice": 453.93, + "closePrice": 453.06, + "highPrice": 455.21, + "lowPrice": 452.43, + "volume": 36054.23, + "changeRate": -1.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26229, + "variety": "原油", + "tradeDate": "2025-11-03 00:30:03", + "openPrice": 83.89, + "closePrice": 83.4, + "highPrice": 85.85, + "lowPrice": 82.3, + "volume": 43266.1, + "changeRate": 2.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25587, + "variety": "白银", + "tradeDate": "2025-11-03 00:30:01", + "openPrice": 5814.55, + "closePrice": 5813.91, + "highPrice": 5816.37, + "lowPrice": 5813.05, + "volume": 96801.42, + "changeRate": -2.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24945, + "variety": "黄金", + "tradeDate": "2025-11-03 00:29:59", + "openPrice": 449.39, + "closePrice": 449.02, + "highPrice": 450.79, + "lowPrice": 448.91, + "volume": 99437.63, + "changeRate": -1.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24303, + "variety": "原油", + "tradeDate": "2025-11-03 00:29:44", + "openPrice": 79.87, + "closePrice": 80.85, + "highPrice": 81.02, + "lowPrice": 79.35, + "volume": 105957.02, + "changeRate": -1.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23661, + "variety": "白银", + "tradeDate": "2025-11-03 00:29:42", + "openPrice": 5863.96, + "closePrice": 5863.14, + "highPrice": 5865, + "lowPrice": 5861.24, + "volume": 72801.62, + "changeRate": 2.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23019, + "variety": "黄金", + "tradeDate": "2025-11-03 00:29:40", + "openPrice": 464.82, + "closePrice": 464.34, + "highPrice": 465.07, + "lowPrice": 463.36, + "volume": 81758.97, + "changeRate": 2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22377, + "variety": "原油", + "tradeDate": "2025-11-03 00:28:14", + "openPrice": 79.13, + "closePrice": 79.66, + "highPrice": 81.65, + "lowPrice": 77.45, + "volume": 12796.4, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20451, + "variety": "原油", + "tradeDate": "2025-11-03 00:28:13", + "openPrice": 81.31, + "closePrice": 81.18, + "highPrice": 83.13, + "lowPrice": 80.84, + "volume": 79047.46, + "changeRate": 0.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21735, + "variety": "白银", + "tradeDate": "2025-11-03 00:28:12", + "openPrice": 5782.98, + "closePrice": 5783.85, + "highPrice": 5785.61, + "lowPrice": 5781.28, + "volume": 12437.96, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19809, + "variety": "白银", + "tradeDate": "2025-11-03 00:28:10", + "openPrice": 5814.74, + "closePrice": 5814.9, + "highPrice": 5816.07, + "lowPrice": 5813.74, + "volume": 67276.36, + "changeRate": 1.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21093, + "variety": "黄金", + "tradeDate": "2025-11-03 00:28:10", + "openPrice": 456.75, + "closePrice": 456.76, + "highPrice": 456.99, + "lowPrice": 456.11, + "volume": 83580.72, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19167, + "variety": "黄金", + "tradeDate": "2025-11-03 00:28:08", + "openPrice": 454.07, + "closePrice": 453.12, + "highPrice": 455.38, + "lowPrice": 452.14, + "volume": 50776.79, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18525, + "variety": "原油", + "tradeDate": "2025-11-03 00:27:55", + "openPrice": 79.82, + "closePrice": 80.11, + "highPrice": 80.39, + "lowPrice": 78.46, + "volume": 73101.2, + "changeRate": -1.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16599, + "variety": "原油", + "tradeDate": "2025-11-03 00:27:53", + "openPrice": 81.63, + "closePrice": 81.25, + "highPrice": 82.75, + "lowPrice": 79.31, + "volume": 33641.51, + "changeRate": -0.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17883, + "variety": "白银", + "tradeDate": "2025-11-03 00:27:53", + "openPrice": 5688.68, + "closePrice": 5688.98, + "highPrice": 5690.38, + "lowPrice": 5688.09, + "volume": 90464.72, + "changeRate": 2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15957, + "variety": "白银", + "tradeDate": "2025-11-03 00:27:51", + "openPrice": 5902.46, + "closePrice": 5903.35, + "highPrice": 5904.32, + "lowPrice": 5902.24, + "volume": 76550.76, + "changeRate": -1.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17241, + "variety": "黄金", + "tradeDate": "2025-11-03 00:27:51", + "openPrice": 450.07, + "closePrice": 450.96, + "highPrice": 452.85, + "lowPrice": 449.8, + "volume": 19207.37, + "changeRate": -0.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15315, + "variety": "黄金", + "tradeDate": "2025-11-03 00:27:49", + "openPrice": 454.69, + "closePrice": 455.22, + "highPrice": 456.18, + "lowPrice": 453.98, + "volume": 35927.57, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14672, + "variety": "原油", + "tradeDate": "2025-10-31 23:01:40", + "openPrice": 83.82, + "closePrice": 83.28, + "highPrice": 85.49, + "lowPrice": 82.68, + "volume": 104986.4, + "changeRate": -1.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14029, + "variety": "白银", + "tradeDate": "2025-10-31 23:01:38", + "openPrice": 5824.87, + "closePrice": 5825.35, + "highPrice": 5826.78, + "lowPrice": 5822.89, + "volume": 28546.92, + "changeRate": -1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13386, + "variety": "黄金", + "tradeDate": "2025-10-31 23:01:36", + "openPrice": 457.48, + "closePrice": 458.33, + "highPrice": 458.91, + "lowPrice": 455.81, + "volume": 18453.56, + "changeRate": 0.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12743, + "variety": "原油", + "tradeDate": "2025-10-31 22:54:39", + "openPrice": 79.45, + "closePrice": 80.09, + "highPrice": 81.14, + "lowPrice": 78.71, + "volume": 74015.16, + "changeRate": 0.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12100, + "variety": "白银", + "tradeDate": "2025-10-31 22:54:36", + "openPrice": 5954.9, + "closePrice": 5955.73, + "highPrice": 5957.24, + "lowPrice": 5953.5, + "volume": 80561.21, + "changeRate": 0.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11457, + "variety": "黄金", + "tradeDate": "2025-10-31 22:54:34", + "openPrice": 460.73, + "closePrice": 459.83, + "highPrice": 462.59, + "lowPrice": 459.65, + "volume": 60815.14, + "changeRate": 2.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10814, + "variety": "原油", + "tradeDate": "2025-10-31 22:54:05", + "openPrice": 84.08, + "closePrice": 83.89, + "highPrice": 84.16, + "lowPrice": 83.34, + "volume": 32368.43, + "changeRate": -0.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10171, + "variety": "白银", + "tradeDate": "2025-10-31 22:54:03", + "openPrice": 5891.95, + "closePrice": 5892.37, + "highPrice": 5894.11, + "lowPrice": 5891.59, + "volume": 25362.09, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9528, + "variety": "黄金", + "tradeDate": "2025-10-31 22:54:00", + "openPrice": 464.45, + "closePrice": 463.61, + "highPrice": 465.93, + "lowPrice": 462.01, + "volume": 11890.01, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8885, + "variety": "原油", + "tradeDate": "2025-10-31 22:44:28", + "openPrice": 76.93, + "closePrice": 76.77, + "highPrice": 78.77, + "lowPrice": 75.12, + "volume": 75602.14, + "changeRate": -2.81, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8670, + "variety": "白银", + "tradeDate": "2025-10-31 22:44:25", + "openPrice": 5936.58, + "closePrice": 5936.16, + "highPrice": 5937.8, + "lowPrice": 5934.81, + "volume": 11928.2, + "changeRate": 1.31, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8455, + "variety": "黄金", + "tradeDate": "2025-10-31 22:44:23", + "openPrice": 461.23, + "closePrice": 460.94, + "highPrice": 461.94, + "lowPrice": 459.61, + "volume": 64532.11, + "changeRate": -0.04, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8240, + "variety": "原油", + "tradeDate": "2025-10-31 21:55:34", + "openPrice": 74.06, + "closePrice": 74.92, + "highPrice": 75.99, + "lowPrice": 73.64, + "volume": 52663.3, + "changeRate": 1.78, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8025, + "variety": "白银", + "tradeDate": "2025-10-31 21:55:32", + "openPrice": 5824.01, + "closePrice": 5823.94, + "highPrice": 5825.02, + "lowPrice": 5823.56, + "volume": 39098.33, + "changeRate": -0.54, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7810, + "variety": "黄金", + "tradeDate": "2025-10-31 21:55:29", + "openPrice": 459.2, + "closePrice": 458.9, + "highPrice": 460.16, + "lowPrice": 457.59, + "volume": 20553.91, + "changeRate": 0.62, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7595, + "variety": "原油", + "tradeDate": "2025-10-31 21:07:31", + "openPrice": 74.28, + "closePrice": 74.11, + "highPrice": 74.85, + "lowPrice": 73.21, + "volume": 41552.65, + "changeRate": -1.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7380, + "variety": "白银", + "tradeDate": "2025-10-31 21:07:28", + "openPrice": 5741.73, + "closePrice": 5740.73, + "highPrice": 5743.73, + "lowPrice": 5739.31, + "volume": 81062.34, + "changeRate": -2.22, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7165, + "variety": "黄金", + "tradeDate": "2025-10-31 21:07:26", + "openPrice": 445.93, + "closePrice": 446.25, + "highPrice": 447.15, + "lowPrice": 444.88, + "volume": 29279.27, + "changeRate": 1.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6950, + "variety": "原油", + "tradeDate": "2025-10-31 21:01:12", + "openPrice": 76.55, + "closePrice": 76.01, + "highPrice": 77.54, + "lowPrice": 74.81, + "volume": 81721.33, + "changeRate": -2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6735, + "variety": "白银", + "tradeDate": "2025-10-31 21:01:10", + "openPrice": 5779.74, + "closePrice": 5780.1, + "highPrice": 5781.09, + "lowPrice": 5779, + "volume": 29453.39, + "changeRate": 2.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6520, + "variety": "黄金", + "tradeDate": "2025-10-31 21:01:08", + "openPrice": 453.89, + "closePrice": 453.79, + "highPrice": 455.03, + "lowPrice": 452.19, + "volume": 28119.45, + "changeRate": -0.52, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6305, + "variety": "原油", + "tradeDate": "2025-10-31 21:00:34", + "openPrice": 74.79, + "closePrice": 74.83, + "highPrice": 76.01, + "lowPrice": 74.62, + "volume": 22319.65, + "changeRate": 0.53, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6090, + "variety": "白银", + "tradeDate": "2025-10-31 21:00:32", + "openPrice": 5825.04, + "closePrice": 5824.9, + "highPrice": 5825.4, + "lowPrice": 5823.03, + "volume": 31558.99, + "changeRate": 0.09, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5875, + "variety": "黄金", + "tradeDate": "2025-10-31 21:00:29", + "openPrice": 442.81, + "closePrice": 442.84, + "highPrice": 444.58, + "lowPrice": 442.08, + "volume": 86609.4, + "changeRate": 0.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5660, + "variety": "原油", + "tradeDate": "2025-10-31 20:58:41", + "openPrice": 76.43, + "closePrice": 76.95, + "highPrice": 77.23, + "lowPrice": 74.87, + "volume": 13581.33, + "changeRate": 1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5445, + "variety": "白银", + "tradeDate": "2025-10-31 20:58:39", + "openPrice": 5854.78, + "closePrice": 5854.29, + "highPrice": 5856.68, + "lowPrice": 5853.61, + "volume": 34049.53, + "changeRate": 2.56, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5230, + "variety": "黄金", + "tradeDate": "2025-10-31 20:58:36", + "openPrice": 458.41, + "closePrice": 457.59, + "highPrice": 459.92, + "lowPrice": 456.45, + "volume": 23659.03, + "changeRate": 2.67, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5015, + "variety": "原油", + "tradeDate": "2025-10-31 20:45:17", + "openPrice": 78.88, + "closePrice": 78.34, + "highPrice": 79.59, + "lowPrice": 76.71, + "volume": 20162.59, + "changeRate": -0.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4800, + "variety": "白银", + "tradeDate": "2025-10-31 20:45:15", + "openPrice": 5837.44, + "closePrice": 5836.65, + "highPrice": 5837.74, + "lowPrice": 5835.39, + "volume": 88438.37, + "changeRate": 2.41, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4585, + "variety": "黄金", + "tradeDate": "2025-10-31 20:45:13", + "openPrice": 445.17, + "closePrice": 444.37, + "highPrice": 447.15, + "lowPrice": 443.16, + "volume": 20351.28, + "changeRate": 2.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4370, + "variety": "原油", + "tradeDate": "2025-10-31 20:44:43", + "openPrice": 74.95, + "closePrice": 74.01, + "highPrice": 75.26, + "lowPrice": 72.18, + "volume": 46319.77, + "changeRate": -2.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4155, + "variety": "白银", + "tradeDate": "2025-10-31 20:44:41", + "openPrice": 5662.56, + "closePrice": 5663.25, + "highPrice": 5663.55, + "lowPrice": 5660.97, + "volume": 24604.32, + "changeRate": 2.8, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3940, + "variety": "黄金", + "tradeDate": "2025-10-31 20:44:38", + "openPrice": 449.43, + "closePrice": 449.65, + "highPrice": 451.29, + "lowPrice": 449.04, + "volume": 26650.59, + "changeRate": -2.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3725, + "variety": "原油", + "tradeDate": "2025-10-31 20:18:32", + "openPrice": 78.99, + "closePrice": 78.18, + "highPrice": 79.15, + "lowPrice": 76.7, + "volume": 46629.85, + "changeRate": -2.53, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3510, + "variety": "白银", + "tradeDate": "2025-10-31 20:18:30", + "openPrice": 5752.19, + "closePrice": 5752.63, + "highPrice": 5754.63, + "lowPrice": 5752.02, + "volume": 16694.54, + "changeRate": 0.97, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3295, + "variety": "黄金", + "tradeDate": "2025-10-31 20:18:27", + "openPrice": 446.7, + "closePrice": 445.85, + "highPrice": 448.13, + "lowPrice": 445.78, + "volume": 11395.71, + "changeRate": 1.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3080, + "variety": "原油", + "tradeDate": "2025-10-31 20:09:57", + "openPrice": 78.06, + "closePrice": 77.14, + "highPrice": 79.22, + "lowPrice": 77.09, + "volume": 43157.57, + "changeRate": 1, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2865, + "variety": "白银", + "tradeDate": "2025-10-31 20:09:55", + "openPrice": 5729.13, + "closePrice": 5728.77, + "highPrice": 5730.37, + "lowPrice": 5727.25, + "volume": 33596.6, + "changeRate": 1.39, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2650, + "variety": "黄金", + "tradeDate": "2025-10-31 20:09:53", + "openPrice": 452.62, + "closePrice": 452.11, + "highPrice": 454.45, + "lowPrice": 451.37, + "volume": 26239.35, + "changeRate": -1.87, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2435, + "variety": "原油", + "tradeDate": "2025-10-31 20:02:20", + "openPrice": 73.28, + "closePrice": 73.86, + "highPrice": 74.51, + "lowPrice": 71.75, + "volume": 75957.88, + "changeRate": 2.24, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2220, + "variety": "白银", + "tradeDate": "2025-10-31 20:02:18", + "openPrice": 5927.69, + "closePrice": 5927.29, + "highPrice": 5929.04, + "lowPrice": 5926.82, + "volume": 15549.69, + "changeRate": 1.29, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2005, + "variety": "黄金", + "tradeDate": "2025-10-31 20:02:15", + "openPrice": 457.39, + "closePrice": 456.95, + "highPrice": 457.74, + "lowPrice": 456.4, + "volume": 55666.79, + "changeRate": -2.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1335, + "variety": "原油", + "tradeDate": "2025-10-31 11:23:02", + "openPrice": 80.2, + "closePrice": 80.76, + "highPrice": 81.71, + "lowPrice": 79.9, + "volume": 24883.16, + "changeRate": 2.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 906, + "variety": "白银", + "tradeDate": "2025-10-31 11:23:00", + "openPrice": 5802.91, + "closePrice": 5802.18, + "highPrice": 5804.46, + "lowPrice": 5801.15, + "volume": 37565.3, + "changeRate": -1.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 477, + "variety": "黄金", + "tradeDate": "2025-10-31 11:22:58", + "openPrice": 459.12, + "closePrice": 459.87, + "highPrice": 461.36, + "lowPrice": 457.84, + "volume": 13092.91, + "changeRate": 2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28154, + "variety": "原油", + "tradeDate": "2025-10-31 00:36:22", + "openPrice": 82.27, + "closePrice": 81.86, + "highPrice": 83.99, + "lowPrice": 80.17, + "volume": 86674.76, + "changeRate": -0.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27512, + "variety": "白银", + "tradeDate": "2025-10-31 00:36:19", + "openPrice": 5931.85, + "closePrice": 5932.6, + "highPrice": 5934.59, + "lowPrice": 5931.06, + "volume": 77823.89, + "changeRate": -2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26870, + "variety": "黄金", + "tradeDate": "2025-10-31 00:36:17", + "openPrice": 448.44, + "closePrice": 449.12, + "highPrice": 450.45, + "lowPrice": 448.06, + "volume": 88690.23, + "changeRate": 2.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26228, + "variety": "原油", + "tradeDate": "2025-10-31 00:30:03", + "openPrice": 79.24, + "closePrice": 80.22, + "highPrice": 80.78, + "lowPrice": 77.34, + "volume": 95291.03, + "changeRate": -1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25586, + "variety": "白银", + "tradeDate": "2025-10-31 00:30:01", + "openPrice": 5663.67, + "closePrice": 5664.1, + "highPrice": 5664.24, + "lowPrice": 5663.61, + "volume": 52479.85, + "changeRate": -1.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24944, + "variety": "黄金", + "tradeDate": "2025-10-31 00:29:59", + "openPrice": 464.31, + "closePrice": 464.86, + "highPrice": 466.01, + "lowPrice": 464.09, + "volume": 55073.37, + "changeRate": -1.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24302, + "variety": "原油", + "tradeDate": "2025-10-31 00:29:44", + "openPrice": 81.65, + "closePrice": 80.7, + "highPrice": 82.61, + "lowPrice": 80.33, + "volume": 22946.78, + "changeRate": -0.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23660, + "variety": "白银", + "tradeDate": "2025-10-31 00:29:42", + "openPrice": 5838.39, + "closePrice": 5838.85, + "highPrice": 5840.53, + "lowPrice": 5837.4, + "volume": 14953.79, + "changeRate": -1.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23018, + "variety": "黄金", + "tradeDate": "2025-10-31 00:29:40", + "openPrice": 448.71, + "closePrice": 448.97, + "highPrice": 449.52, + "lowPrice": 447.92, + "volume": 20824.44, + "changeRate": -1.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22376, + "variety": "原油", + "tradeDate": "2025-10-31 00:28:14", + "openPrice": 81.15, + "closePrice": 81.71, + "highPrice": 82.42, + "lowPrice": 80.58, + "volume": 104567, + "changeRate": 1.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20450, + "variety": "原油", + "tradeDate": "2025-10-31 00:28:13", + "openPrice": 82.23, + "closePrice": 82.66, + "highPrice": 83.43, + "lowPrice": 80.3, + "volume": 89311.33, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21734, + "variety": "白银", + "tradeDate": "2025-10-31 00:28:12", + "openPrice": 5898.69, + "closePrice": 5899.34, + "highPrice": 5900.21, + "lowPrice": 5896.75, + "volume": 43583.93, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19808, + "variety": "白银", + "tradeDate": "2025-10-31 00:28:10", + "openPrice": 5901.06, + "closePrice": 5901.71, + "highPrice": 5901.76, + "lowPrice": 5899.12, + "volume": 71133.8, + "changeRate": -1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21092, + "variety": "黄金", + "tradeDate": "2025-10-31 00:28:10", + "openPrice": 456.42, + "closePrice": 456.56, + "highPrice": 457.14, + "lowPrice": 454.75, + "volume": 109995.65, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19166, + "variety": "黄金", + "tradeDate": "2025-10-31 00:28:08", + "openPrice": 449.34, + "closePrice": 448.95, + "highPrice": 449.82, + "lowPrice": 448.11, + "volume": 70689.83, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18524, + "variety": "原油", + "tradeDate": "2025-10-31 00:27:55", + "openPrice": 82.88, + "closePrice": 83.49, + "highPrice": 84.69, + "lowPrice": 81.99, + "volume": 75803.64, + "changeRate": 2.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16598, + "variety": "原油", + "tradeDate": "2025-10-31 00:27:53", + "openPrice": 81.94, + "closePrice": 82.6, + "highPrice": 84.48, + "lowPrice": 80.26, + "volume": 69508.03, + "changeRate": 2.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17882, + "variety": "白银", + "tradeDate": "2025-10-31 00:27:53", + "openPrice": 5684.45, + "closePrice": 5685.14, + "highPrice": 5686.38, + "lowPrice": 5683.89, + "volume": 77859.17, + "changeRate": 1.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15956, + "variety": "白银", + "tradeDate": "2025-10-31 00:27:51", + "openPrice": 5813.54, + "closePrice": 5813.66, + "highPrice": 5814.98, + "lowPrice": 5812.26, + "volume": 74588.33, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17240, + "variety": "黄金", + "tradeDate": "2025-10-31 00:27:51", + "openPrice": 455.77, + "closePrice": 455.95, + "highPrice": 456.98, + "lowPrice": 454.52, + "volume": 25734, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15314, + "variety": "黄金", + "tradeDate": "2025-10-31 00:27:49", + "openPrice": 446.67, + "closePrice": 447.39, + "highPrice": 448.31, + "lowPrice": 444.79, + "volume": 46573.1, + "changeRate": 2.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14671, + "variety": "原油", + "tradeDate": "2025-10-30 23:01:40", + "openPrice": 81.16, + "closePrice": 82.1, + "highPrice": 83.23, + "lowPrice": 79.91, + "volume": 58982.81, + "changeRate": 2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14028, + "variety": "白银", + "tradeDate": "2025-10-30 23:01:38", + "openPrice": 5909.23, + "closePrice": 5909.34, + "highPrice": 5910.27, + "lowPrice": 5907.26, + "volume": 16242.09, + "changeRate": 2.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13385, + "variety": "黄金", + "tradeDate": "2025-10-30 23:01:36", + "openPrice": 458.09, + "closePrice": 458.38, + "highPrice": 459.01, + "lowPrice": 457.6, + "volume": 69023.62, + "changeRate": -1.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12742, + "variety": "原油", + "tradeDate": "2025-10-30 22:54:39", + "openPrice": 82.39, + "closePrice": 81.87, + "highPrice": 84.34, + "lowPrice": 81.08, + "volume": 87600.33, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12099, + "variety": "白银", + "tradeDate": "2025-10-30 22:54:36", + "openPrice": 5900.7, + "closePrice": 5900.63, + "highPrice": 5901.37, + "lowPrice": 5900.44, + "volume": 14121.08, + "changeRate": -2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11456, + "variety": "黄金", + "tradeDate": "2025-10-30 22:54:34", + "openPrice": 447.68, + "closePrice": 447.06, + "highPrice": 448.52, + "lowPrice": 446.01, + "volume": 11401.62, + "changeRate": -0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10813, + "variety": "原油", + "tradeDate": "2025-10-30 22:54:05", + "openPrice": 81.2, + "closePrice": 80.35, + "highPrice": 81.41, + "lowPrice": 79.3, + "volume": 71026.12, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10170, + "variety": "白银", + "tradeDate": "2025-10-30 22:54:03", + "openPrice": 5862.96, + "closePrice": 5862.46, + "highPrice": 5864.42, + "lowPrice": 5862.09, + "volume": 47610.36, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9527, + "variety": "黄金", + "tradeDate": "2025-10-30 22:54:00", + "openPrice": 449.61, + "closePrice": 448.62, + "highPrice": 449.66, + "lowPrice": 447.44, + "volume": 37341.71, + "changeRate": -1.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8884, + "variety": "原油", + "tradeDate": "2025-10-30 22:44:28", + "openPrice": 77.84, + "closePrice": 77.95, + "highPrice": 79.15, + "lowPrice": 77.39, + "volume": 65018.01, + "changeRate": -1.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8669, + "variety": "白银", + "tradeDate": "2025-10-30 22:44:25", + "openPrice": 5659.87, + "closePrice": 5660.86, + "highPrice": 5662.1, + "lowPrice": 5658.74, + "volume": 63071.52, + "changeRate": 0.41, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8454, + "variety": "黄金", + "tradeDate": "2025-10-30 22:44:23", + "openPrice": 455.13, + "closePrice": 455.61, + "highPrice": 455.65, + "lowPrice": 454.46, + "volume": 45896.22, + "changeRate": 0.89, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8239, + "variety": "原油", + "tradeDate": "2025-10-30 21:55:34", + "openPrice": 76.87, + "closePrice": 76.08, + "highPrice": 77.24, + "lowPrice": 75.6, + "volume": 75538.63, + "changeRate": -0.82, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8024, + "variety": "白银", + "tradeDate": "2025-10-30 21:55:32", + "openPrice": 5739.89, + "closePrice": 5740.1, + "highPrice": 5741.13, + "lowPrice": 5738.63, + "volume": 42938.43, + "changeRate": -1.18, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7809, + "variety": "黄金", + "tradeDate": "2025-10-30 21:55:29", + "openPrice": 458.89, + "closePrice": 459.65, + "highPrice": 460.4, + "lowPrice": 457.91, + "volume": 77977.03, + "changeRate": 0.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7594, + "variety": "原油", + "tradeDate": "2025-10-30 21:07:31", + "openPrice": 78.07, + "closePrice": 78.08, + "highPrice": 78.65, + "lowPrice": 77.37, + "volume": 76103.48, + "changeRate": -1.3, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7379, + "variety": "白银", + "tradeDate": "2025-10-30 21:07:28", + "openPrice": 5760.98, + "closePrice": 5760.59, + "highPrice": 5761.46, + "lowPrice": 5758.71, + "volume": 103016.03, + "changeRate": 1.65, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7164, + "variety": "黄金", + "tradeDate": "2025-10-30 21:07:26", + "openPrice": 446.81, + "closePrice": 446.15, + "highPrice": 448.28, + "lowPrice": 444.74, + "volume": 84792.87, + "changeRate": 1.71, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6949, + "variety": "原油", + "tradeDate": "2025-10-30 21:01:12", + "openPrice": 77.91, + "closePrice": 78.38, + "highPrice": 80.33, + "lowPrice": 77.11, + "volume": 13107.06, + "changeRate": -0.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6734, + "variety": "白银", + "tradeDate": "2025-10-30 21:01:10", + "openPrice": 5843.47, + "closePrice": 5842.48, + "highPrice": 5844.08, + "lowPrice": 5840.83, + "volume": 109818.29, + "changeRate": -0.98, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6519, + "variety": "黄金", + "tradeDate": "2025-10-30 21:01:08", + "openPrice": 440.32, + "closePrice": 441.16, + "highPrice": 442.18, + "lowPrice": 439.24, + "volume": 19178.86, + "changeRate": 1.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6304, + "variety": "原油", + "tradeDate": "2025-10-30 21:00:34", + "openPrice": 77.14, + "closePrice": 76.21, + "highPrice": 77.88, + "lowPrice": 74.95, + "volume": 67647.51, + "changeRate": 0.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6089, + "variety": "白银", + "tradeDate": "2025-10-30 21:00:32", + "openPrice": 5728.15, + "closePrice": 5728.36, + "highPrice": 5729.49, + "lowPrice": 5727.9, + "volume": 11712.57, + "changeRate": -0.11, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5874, + "variety": "黄金", + "tradeDate": "2025-10-30 21:00:29", + "openPrice": 459.79, + "closePrice": 459.28, + "highPrice": 460.61, + "lowPrice": 457.54, + "volume": 84172.47, + "changeRate": -0.52, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5659, + "variety": "原油", + "tradeDate": "2025-10-30 20:58:41", + "openPrice": 73.54, + "closePrice": 74.24, + "highPrice": 76.22, + "lowPrice": 72.42, + "volume": 87923.16, + "changeRate": 1.61, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5444, + "variety": "白银", + "tradeDate": "2025-10-30 20:58:39", + "openPrice": 5783.76, + "closePrice": 5782.91, + "highPrice": 5784.14, + "lowPrice": 5781.26, + "volume": 107627.37, + "changeRate": 0, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5229, + "variety": "黄金", + "tradeDate": "2025-10-30 20:58:36", + "openPrice": 443.3, + "closePrice": 442.81, + "highPrice": 443.93, + "lowPrice": 441.38, + "volume": 106338.48, + "changeRate": -0.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5014, + "variety": "原油", + "tradeDate": "2025-10-30 20:45:17", + "openPrice": 78.27, + "closePrice": 77.75, + "highPrice": 79.79, + "lowPrice": 75.77, + "volume": 87704.31, + "changeRate": 2.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4799, + "variety": "白银", + "tradeDate": "2025-10-30 20:45:15", + "openPrice": 5865.19, + "closePrice": 5864.23, + "highPrice": 5866.59, + "lowPrice": 5862.67, + "volume": 22175.11, + "changeRate": -0.02, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4584, + "variety": "黄金", + "tradeDate": "2025-10-30 20:45:13", + "openPrice": 458.4, + "closePrice": 458.98, + "highPrice": 459.46, + "lowPrice": 457.35, + "volume": 76249.83, + "changeRate": -1.16, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4369, + "variety": "原油", + "tradeDate": "2025-10-30 20:44:43", + "openPrice": 76.12, + "closePrice": 76.81, + "highPrice": 78.71, + "lowPrice": 75.4, + "volume": 50812.76, + "changeRate": 1.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4154, + "variety": "白银", + "tradeDate": "2025-10-30 20:44:41", + "openPrice": 5846.33, + "closePrice": 5846.47, + "highPrice": 5847.66, + "lowPrice": 5845.86, + "volume": 73157.28, + "changeRate": -1.61, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3939, + "variety": "黄金", + "tradeDate": "2025-10-30 20:44:38", + "openPrice": 456.39, + "closePrice": 455.9, + "highPrice": 458.05, + "lowPrice": 454.26, + "volume": 103842.84, + "changeRate": -2.7, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3724, + "variety": "原油", + "tradeDate": "2025-10-30 20:18:32", + "openPrice": 73.95, + "closePrice": 74.77, + "highPrice": 75.07, + "lowPrice": 72.13, + "volume": 81627.25, + "changeRate": 2.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3509, + "variety": "白银", + "tradeDate": "2025-10-30 20:18:30", + "openPrice": 5783.44, + "closePrice": 5784.18, + "highPrice": 5784.6, + "lowPrice": 5782.54, + "volume": 84145.25, + "changeRate": -0.96, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3294, + "variety": "黄金", + "tradeDate": "2025-10-30 20:18:27", + "openPrice": 456.47, + "closePrice": 455.51, + "highPrice": 457.53, + "lowPrice": 453.9, + "volume": 23665.78, + "changeRate": 0.35, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3079, + "variety": "原油", + "tradeDate": "2025-10-30 20:09:57", + "openPrice": 76.29, + "closePrice": 75.74, + "highPrice": 76.44, + "lowPrice": 74.08, + "volume": 22119.24, + "changeRate": 0.27, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2864, + "variety": "白银", + "tradeDate": "2025-10-30 20:09:55", + "openPrice": 5672.03, + "closePrice": 5671.15, + "highPrice": 5673.5, + "lowPrice": 5669.95, + "volume": 22650.85, + "changeRate": -0.61, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2649, + "variety": "黄金", + "tradeDate": "2025-10-30 20:09:53", + "openPrice": 445.78, + "closePrice": 446.62, + "highPrice": 447.74, + "lowPrice": 444.76, + "volume": 102342.12, + "changeRate": -2.33, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2434, + "variety": "原油", + "tradeDate": "2025-10-30 20:02:20", + "openPrice": 75.02, + "closePrice": 74.56, + "highPrice": 75.02, + "lowPrice": 74.37, + "volume": 71949.18, + "changeRate": 1.97, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2219, + "variety": "白银", + "tradeDate": "2025-10-30 20:02:18", + "openPrice": 5803.17, + "closePrice": 5802.31, + "highPrice": 5804.57, + "lowPrice": 5800.79, + "volume": 54525.37, + "changeRate": 1.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2004, + "variety": "黄金", + "tradeDate": "2025-10-30 20:02:15", + "openPrice": 446.42, + "closePrice": 445.65, + "highPrice": 447.93, + "lowPrice": 444.63, + "volume": 72526.09, + "changeRate": -1.42, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1334, + "variety": "原油", + "tradeDate": "2025-10-30 11:23:02", + "openPrice": 80.86, + "closePrice": 80.14, + "highPrice": 82.59, + "lowPrice": 78.61, + "volume": 40130.98, + "changeRate": -0.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 905, + "variety": "白银", + "tradeDate": "2025-10-30 11:23:00", + "openPrice": 5854.14, + "closePrice": 5855.02, + "highPrice": 5856.86, + "lowPrice": 5852.67, + "volume": 56259.13, + "changeRate": 0.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 476, + "variety": "黄金", + "tradeDate": "2025-10-30 11:22:58", + "openPrice": 458.42, + "closePrice": 458.52, + "highPrice": 459.83, + "lowPrice": 456.59, + "volume": 81378.47, + "changeRate": -1.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28153, + "variety": "原油", + "tradeDate": "2025-10-30 00:36:22", + "openPrice": 81.91, + "closePrice": 82.01, + "highPrice": 83.59, + "lowPrice": 79.99, + "volume": 55675.91, + "changeRate": 0.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27511, + "variety": "白银", + "tradeDate": "2025-10-30 00:36:19", + "openPrice": 5773.81, + "closePrice": 5773.47, + "highPrice": 5775.17, + "lowPrice": 5772.38, + "volume": 47667.53, + "changeRate": 1.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26869, + "variety": "黄金", + "tradeDate": "2025-10-30 00:36:17", + "openPrice": 446.81, + "closePrice": 447.24, + "highPrice": 449.08, + "lowPrice": 445.53, + "volume": 29883.09, + "changeRate": -2.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26227, + "variety": "原油", + "tradeDate": "2025-10-30 00:30:03", + "openPrice": 80.09, + "closePrice": 80.27, + "highPrice": 80.77, + "lowPrice": 78.32, + "volume": 30403.3, + "changeRate": -2.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25585, + "variety": "白银", + "tradeDate": "2025-10-30 00:30:01", + "openPrice": 5730.31, + "closePrice": 5730.86, + "highPrice": 5732.85, + "lowPrice": 5729.1, + "volume": 89071.86, + "changeRate": 0.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24943, + "variety": "黄金", + "tradeDate": "2025-10-30 00:29:59", + "openPrice": 461.03, + "closePrice": 460.44, + "highPrice": 461.38, + "lowPrice": 458.79, + "volume": 36439.42, + "changeRate": -1.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24301, + "variety": "原油", + "tradeDate": "2025-10-30 00:29:44", + "openPrice": 83.17, + "closePrice": 82.37, + "highPrice": 84.64, + "lowPrice": 82.27, + "volume": 71995.99, + "changeRate": -2.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23659, + "variety": "白银", + "tradeDate": "2025-10-30 00:29:42", + "openPrice": 5898.88, + "closePrice": 5899.65, + "highPrice": 5901.55, + "lowPrice": 5897.9, + "volume": 37715.32, + "changeRate": -1.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23017, + "variety": "黄金", + "tradeDate": "2025-10-30 00:29:40", + "openPrice": 460.53, + "closePrice": 461.24, + "highPrice": 461.37, + "lowPrice": 459.96, + "volume": 61175.91, + "changeRate": -2.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22375, + "variety": "原油", + "tradeDate": "2025-10-30 00:28:14", + "openPrice": 79.57, + "closePrice": 79.64, + "highPrice": 79.72, + "lowPrice": 77.88, + "volume": 105956.41, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20449, + "variety": "原油", + "tradeDate": "2025-10-30 00:28:13", + "openPrice": 84.37, + "closePrice": 83.59, + "highPrice": 84.7, + "lowPrice": 81.73, + "volume": 87353.77, + "changeRate": -1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21733, + "variety": "白银", + "tradeDate": "2025-10-30 00:28:12", + "openPrice": 5885.92, + "closePrice": 5885.7, + "highPrice": 5887.87, + "lowPrice": 5884.79, + "volume": 81477.33, + "changeRate": 1.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19807, + "variety": "白银", + "tradeDate": "2025-10-30 00:28:10", + "openPrice": 5782.28, + "closePrice": 5782.15, + "highPrice": 5783.42, + "lowPrice": 5780.6, + "volume": 86248.9, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21091, + "variety": "黄金", + "tradeDate": "2025-10-30 00:28:10", + "openPrice": 466.64, + "closePrice": 466.74, + "highPrice": 468.23, + "lowPrice": 465.12, + "volume": 74995.4, + "changeRate": -1.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19165, + "variety": "黄金", + "tradeDate": "2025-10-30 00:28:08", + "openPrice": 463.65, + "closePrice": 464.07, + "highPrice": 465.66, + "lowPrice": 461.74, + "volume": 63941.49, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18523, + "variety": "原油", + "tradeDate": "2025-10-30 00:27:55", + "openPrice": 81.24, + "closePrice": 81.39, + "highPrice": 83.11, + "lowPrice": 80.13, + "volume": 70392.89, + "changeRate": -0.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16597, + "variety": "原油", + "tradeDate": "2025-10-30 00:27:53", + "openPrice": 80.39, + "closePrice": 80.72, + "highPrice": 80.75, + "lowPrice": 78.62, + "volume": 70855.14, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17881, + "variety": "白银", + "tradeDate": "2025-10-30 00:27:53", + "openPrice": 5806.79, + "closePrice": 5805.89, + "highPrice": 5807.52, + "lowPrice": 5805.17, + "volume": 71754.64, + "changeRate": 0.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15955, + "variety": "白银", + "tradeDate": "2025-10-30 00:27:51", + "openPrice": 5815.87, + "closePrice": 5816.82, + "highPrice": 5816.95, + "lowPrice": 5814.06, + "volume": 67680.55, + "changeRate": 0.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17239, + "variety": "黄金", + "tradeDate": "2025-10-30 00:27:51", + "openPrice": 451.63, + "closePrice": 452.06, + "highPrice": 453.57, + "lowPrice": 450.31, + "volume": 99650.04, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15313, + "variety": "黄金", + "tradeDate": "2025-10-30 00:27:49", + "openPrice": 458.89, + "closePrice": 459.62, + "highPrice": 461.33, + "lowPrice": 457.63, + "volume": 83828.06, + "changeRate": 0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14670, + "variety": "原油", + "tradeDate": "2025-10-29 23:01:40", + "openPrice": 84.1, + "closePrice": 83.92, + "highPrice": 84.47, + "lowPrice": 82.41, + "volume": 19720.84, + "changeRate": 0.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14027, + "variety": "白银", + "tradeDate": "2025-10-29 23:01:38", + "openPrice": 5718.96, + "closePrice": 5719.02, + "highPrice": 5720.17, + "lowPrice": 5718.02, + "volume": 44995.76, + "changeRate": -0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13384, + "variety": "黄金", + "tradeDate": "2025-10-29 23:01:36", + "openPrice": 461.52, + "closePrice": 462.08, + "highPrice": 463.15, + "lowPrice": 459.97, + "volume": 10639.87, + "changeRate": -2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12741, + "variety": "原油", + "tradeDate": "2025-10-29 22:54:39", + "openPrice": 82.96, + "closePrice": 82.63, + "highPrice": 84.05, + "lowPrice": 81.2, + "volume": 100512.13, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12098, + "variety": "白银", + "tradeDate": "2025-10-29 22:54:36", + "openPrice": 5817.96, + "closePrice": 5817.58, + "highPrice": 5818.31, + "lowPrice": 5817.23, + "volume": 43318.47, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11455, + "variety": "黄金", + "tradeDate": "2025-10-29 22:54:34", + "openPrice": 450.19, + "closePrice": 449.97, + "highPrice": 451.7, + "lowPrice": 448.77, + "volume": 14650.7, + "changeRate": 0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10812, + "variety": "原油", + "tradeDate": "2025-10-29 22:54:05", + "openPrice": 82.44, + "closePrice": 83.16, + "highPrice": 85, + "lowPrice": 80.45, + "volume": 88570.9, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10169, + "variety": "白银", + "tradeDate": "2025-10-29 22:54:03", + "openPrice": 5745.52, + "closePrice": 5746.09, + "highPrice": 5747.25, + "lowPrice": 5745.15, + "volume": 81681, + "changeRate": 0.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9526, + "variety": "黄金", + "tradeDate": "2025-10-29 22:54:00", + "openPrice": 448.42, + "closePrice": 448.43, + "highPrice": 450.18, + "lowPrice": 447.11, + "volume": 39426.81, + "changeRate": 1.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8883, + "variety": "原油", + "tradeDate": "2025-10-29 22:44:28", + "openPrice": 77.65, + "closePrice": 77.57, + "highPrice": 78.16, + "lowPrice": 77.41, + "volume": 45941.32, + "changeRate": -1.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8668, + "variety": "白银", + "tradeDate": "2025-10-29 22:44:25", + "openPrice": 5675.34, + "closePrice": 5675.58, + "highPrice": 5676.84, + "lowPrice": 5674.81, + "volume": 64754.84, + "changeRate": -0.69, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8453, + "variety": "黄金", + "tradeDate": "2025-10-29 22:44:23", + "openPrice": 445.18, + "closePrice": 445.83, + "highPrice": 447.57, + "lowPrice": 443.83, + "volume": 83728.71, + "changeRate": -1.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8238, + "variety": "原油", + "tradeDate": "2025-10-29 21:55:34", + "openPrice": 73.97, + "closePrice": 73.81, + "highPrice": 74.26, + "lowPrice": 72.81, + "volume": 99418.52, + "changeRate": 1.41, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8023, + "variety": "白银", + "tradeDate": "2025-10-29 21:55:32", + "openPrice": 5796.56, + "closePrice": 5797.44, + "highPrice": 5798.62, + "lowPrice": 5796.38, + "volume": 14791.83, + "changeRate": 1.04, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7808, + "variety": "黄金", + "tradeDate": "2025-10-29 21:55:29", + "openPrice": 445.02, + "closePrice": 444.09, + "highPrice": 445.18, + "lowPrice": 443.83, + "volume": 28672.08, + "changeRate": 2.29, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7593, + "variety": "原油", + "tradeDate": "2025-10-29 21:07:31", + "openPrice": 76.51, + "closePrice": 76.21, + "highPrice": 78.07, + "lowPrice": 75.57, + "volume": 80062.96, + "changeRate": 2.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7378, + "variety": "白银", + "tradeDate": "2025-10-29 21:07:28", + "openPrice": 5881.39, + "closePrice": 5881.78, + "highPrice": 5882.39, + "lowPrice": 5880.66, + "volume": 103334.38, + "changeRate": -0.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7163, + "variety": "黄金", + "tradeDate": "2025-10-29 21:07:26", + "openPrice": 459.55, + "closePrice": 459.68, + "highPrice": 460.21, + "lowPrice": 457.56, + "volume": 64668.71, + "changeRate": 0.37, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6948, + "variety": "原油", + "tradeDate": "2025-10-29 21:01:12", + "openPrice": 78.73, + "closePrice": 78.03, + "highPrice": 80.24, + "lowPrice": 76.51, + "volume": 11990.55, + "changeRate": 0.93, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6733, + "variety": "白银", + "tradeDate": "2025-10-29 21:01:10", + "openPrice": 5894.76, + "closePrice": 5894.11, + "highPrice": 5896.38, + "lowPrice": 5893.46, + "volume": 83458.58, + "changeRate": -0.31, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6518, + "variety": "黄金", + "tradeDate": "2025-10-29 21:01:08", + "openPrice": 458.74, + "closePrice": 457.9, + "highPrice": 460.55, + "lowPrice": 457.25, + "volume": 87840.86, + "changeRate": 1.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6303, + "variety": "原油", + "tradeDate": "2025-10-29 21:00:34", + "openPrice": 74.5, + "closePrice": 74.21, + "highPrice": 75.93, + "lowPrice": 73.66, + "volume": 12898.46, + "changeRate": -0.28, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6088, + "variety": "白银", + "tradeDate": "2025-10-29 21:00:32", + "openPrice": 5884.66, + "closePrice": 5883.84, + "highPrice": 5886.55, + "lowPrice": 5883.39, + "volume": 69209.94, + "changeRate": -2.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5873, + "variety": "黄金", + "tradeDate": "2025-10-29 21:00:29", + "openPrice": 457.05, + "closePrice": 457.31, + "highPrice": 457.36, + "lowPrice": 455.75, + "volume": 33950, + "changeRate": -1.45, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5658, + "variety": "原油", + "tradeDate": "2025-10-29 20:58:41", + "openPrice": 77.4, + "closePrice": 77.14, + "highPrice": 78.5, + "lowPrice": 76.73, + "volume": 91191.37, + "changeRate": 2.62, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5443, + "variety": "白银", + "tradeDate": "2025-10-29 20:58:39", + "openPrice": 5930.74, + "closePrice": 5931.14, + "highPrice": 5931.22, + "lowPrice": 5930.72, + "volume": 18866.32, + "changeRate": -1.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5228, + "variety": "黄金", + "tradeDate": "2025-10-29 20:58:36", + "openPrice": 447.83, + "closePrice": 448.74, + "highPrice": 450.03, + "lowPrice": 446.52, + "volume": 27612.3, + "changeRate": -0.91, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5013, + "variety": "原油", + "tradeDate": "2025-10-29 20:45:17", + "openPrice": 76.16, + "closePrice": 75.79, + "highPrice": 77.73, + "lowPrice": 74.16, + "volume": 97128.45, + "changeRate": -0.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4798, + "variety": "白银", + "tradeDate": "2025-10-29 20:45:15", + "openPrice": 5653.96, + "closePrice": 5654.91, + "highPrice": 5656.17, + "lowPrice": 5652.98, + "volume": 100565.88, + "changeRate": 0.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4583, + "variety": "黄金", + "tradeDate": "2025-10-29 20:45:13", + "openPrice": 453.36, + "closePrice": 452.69, + "highPrice": 454.57, + "lowPrice": 452.5, + "volume": 24701.14, + "changeRate": -2.09, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4368, + "variety": "原油", + "tradeDate": "2025-10-29 20:44:43", + "openPrice": 77.44, + "closePrice": 76.83, + "highPrice": 78.99, + "lowPrice": 75.33, + "volume": 87131.08, + "changeRate": -1.01, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4153, + "variety": "白银", + "tradeDate": "2025-10-29 20:44:41", + "openPrice": 5698.49, + "closePrice": 5699.36, + "highPrice": 5700.74, + "lowPrice": 5697.18, + "volume": 94994.67, + "changeRate": -0.69, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3938, + "variety": "黄金", + "tradeDate": "2025-10-29 20:44:38", + "openPrice": 460.67, + "closePrice": 460.45, + "highPrice": 461.03, + "lowPrice": 459.12, + "volume": 94107.18, + "changeRate": -2.92, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3723, + "variety": "原油", + "tradeDate": "2025-10-29 20:18:32", + "openPrice": 78.59, + "closePrice": 78.23, + "highPrice": 79.96, + "lowPrice": 77.72, + "volume": 90408.18, + "changeRate": -0.57, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3508, + "variety": "白银", + "tradeDate": "2025-10-29 20:18:30", + "openPrice": 5839.16, + "closePrice": 5839.26, + "highPrice": 5840.64, + "lowPrice": 5838.29, + "volume": 95932.85, + "changeRate": -2.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3293, + "variety": "黄金", + "tradeDate": "2025-10-29 20:18:27", + "openPrice": 443.3, + "closePrice": 442.89, + "highPrice": 445.12, + "lowPrice": 440.91, + "volume": 36661.35, + "changeRate": -1.51, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3078, + "variety": "原油", + "tradeDate": "2025-10-29 20:09:57", + "openPrice": 76.49, + "closePrice": 76.67, + "highPrice": 77.95, + "lowPrice": 75.71, + "volume": 57708.13, + "changeRate": -1.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2863, + "variety": "白银", + "tradeDate": "2025-10-29 20:09:55", + "openPrice": 5922.51, + "closePrice": 5921.9, + "highPrice": 5923.26, + "lowPrice": 5920.16, + "volume": 100169.37, + "changeRate": -2.97, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2648, + "variety": "黄金", + "tradeDate": "2025-10-29 20:09:53", + "openPrice": 453.61, + "closePrice": 453.52, + "highPrice": 454.64, + "lowPrice": 451.59, + "volume": 59470.02, + "changeRate": 1.32, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2433, + "variety": "原油", + "tradeDate": "2025-10-29 20:02:20", + "openPrice": 76.5, + "closePrice": 75.91, + "highPrice": 77.39, + "lowPrice": 73.95, + "volume": 52743.79, + "changeRate": 1.58, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2218, + "variety": "白银", + "tradeDate": "2025-10-29 20:02:18", + "openPrice": 5781.96, + "closePrice": 5782.81, + "highPrice": 5784.14, + "lowPrice": 5780.37, + "volume": 44524.26, + "changeRate": -1.79, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2003, + "variety": "黄金", + "tradeDate": "2025-10-29 20:02:15", + "openPrice": 444.32, + "closePrice": 445.11, + "highPrice": 445.76, + "lowPrice": 442.46, + "volume": 69399.74, + "changeRate": -1.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1333, + "variety": "原油", + "tradeDate": "2025-10-29 11:23:02", + "openPrice": 80.55, + "closePrice": 79.72, + "highPrice": 82.5, + "lowPrice": 78.29, + "volume": 53284.07, + "changeRate": 0.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 904, + "variety": "白银", + "tradeDate": "2025-10-29 11:23:00", + "openPrice": 5756.79, + "closePrice": 5757.04, + "highPrice": 5757.86, + "lowPrice": 5756.28, + "volume": 20621.66, + "changeRate": -1.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 475, + "variety": "黄金", + "tradeDate": "2025-10-29 11:22:58", + "openPrice": 457.03, + "closePrice": 456.23, + "highPrice": 458.92, + "lowPrice": 456.02, + "volume": 33307.45, + "changeRate": -0.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28152, + "variety": "原油", + "tradeDate": "2025-10-29 00:36:22", + "openPrice": 84.62, + "closePrice": 83.84, + "highPrice": 85.22, + "lowPrice": 82.7, + "volume": 93143.06, + "changeRate": 0.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27510, + "variety": "白银", + "tradeDate": "2025-10-29 00:36:19", + "openPrice": 5891.22, + "closePrice": 5890.67, + "highPrice": 5892.16, + "lowPrice": 5889.43, + "volume": 40672.45, + "changeRate": 1.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26868, + "variety": "黄金", + "tradeDate": "2025-10-29 00:36:17", + "openPrice": 466.94, + "closePrice": 466.79, + "highPrice": 467.83, + "lowPrice": 465.5, + "volume": 40253.98, + "changeRate": 2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26226, + "variety": "原油", + "tradeDate": "2025-10-29 00:30:03", + "openPrice": 82.25, + "closePrice": 81.92, + "highPrice": 84.21, + "lowPrice": 80.87, + "volume": 75109.71, + "changeRate": -1.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25584, + "variety": "白银", + "tradeDate": "2025-10-29 00:30:01", + "openPrice": 5822.52, + "closePrice": 5822.93, + "highPrice": 5823.67, + "lowPrice": 5821.08, + "volume": 83902.28, + "changeRate": 0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24942, + "variety": "黄金", + "tradeDate": "2025-10-29 00:29:59", + "openPrice": 454.74, + "closePrice": 455.43, + "highPrice": 455.95, + "lowPrice": 453.57, + "volume": 51657.59, + "changeRate": 2.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24300, + "variety": "原油", + "tradeDate": "2025-10-29 00:29:44", + "openPrice": 83.99, + "closePrice": 83.04, + "highPrice": 85.92, + "lowPrice": 81.96, + "volume": 10075.46, + "changeRate": -0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23658, + "variety": "白银", + "tradeDate": "2025-10-29 00:29:42", + "openPrice": 5906.72, + "closePrice": 5907.23, + "highPrice": 5908.5, + "lowPrice": 5906.29, + "volume": 101507.62, + "changeRate": 1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23016, + "variety": "黄金", + "tradeDate": "2025-10-29 00:29:40", + "openPrice": 459.3, + "closePrice": 460, + "highPrice": 460.57, + "lowPrice": 457.64, + "volume": 75079.77, + "changeRate": 0.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22374, + "variety": "原油", + "tradeDate": "2025-10-29 00:28:14", + "openPrice": 82.29, + "closePrice": 82.58, + "highPrice": 84.21, + "lowPrice": 80.33, + "volume": 25244.47, + "changeRate": -0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20448, + "variety": "原油", + "tradeDate": "2025-10-29 00:28:13", + "openPrice": 83.22, + "closePrice": 84.14, + "highPrice": 85.08, + "lowPrice": 81.85, + "volume": 39904.57, + "changeRate": -1.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21732, + "variety": "白银", + "tradeDate": "2025-10-29 00:28:12", + "openPrice": 5771.64, + "closePrice": 5772.19, + "highPrice": 5772.9, + "lowPrice": 5771.11, + "volume": 96032.87, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19806, + "variety": "白银", + "tradeDate": "2025-10-29 00:28:10", + "openPrice": 5927.68, + "closePrice": 5927.68, + "highPrice": 5928.6, + "lowPrice": 5926.76, + "volume": 52778.89, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21090, + "variety": "黄金", + "tradeDate": "2025-10-29 00:28:10", + "openPrice": 452.92, + "closePrice": 452.35, + "highPrice": 453.83, + "lowPrice": 452.07, + "volume": 99432.14, + "changeRate": 1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19164, + "variety": "黄金", + "tradeDate": "2025-10-29 00:28:08", + "openPrice": 453.42, + "closePrice": 454.36, + "highPrice": 456.17, + "lowPrice": 452.61, + "volume": 71129.22, + "changeRate": 2.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18522, + "variety": "原油", + "tradeDate": "2025-10-29 00:27:55", + "openPrice": 81.82, + "closePrice": 82.66, + "highPrice": 82.68, + "lowPrice": 80.51, + "volume": 79215.3, + "changeRate": -0.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16596, + "variety": "原油", + "tradeDate": "2025-10-29 00:27:53", + "openPrice": 79.83, + "closePrice": 80.17, + "highPrice": 80.94, + "lowPrice": 78.38, + "volume": 30052.41, + "changeRate": -1.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17880, + "variety": "白银", + "tradeDate": "2025-10-29 00:27:53", + "openPrice": 5801.68, + "closePrice": 5801.81, + "highPrice": 5803.34, + "lowPrice": 5800.2, + "volume": 12526.37, + "changeRate": -2.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15954, + "variety": "白银", + "tradeDate": "2025-10-29 00:27:51", + "openPrice": 5718.55, + "closePrice": 5718.31, + "highPrice": 5718.57, + "lowPrice": 5716.47, + "volume": 61040.99, + "changeRate": -2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17238, + "variety": "黄金", + "tradeDate": "2025-10-29 00:27:51", + "openPrice": 455.56, + "closePrice": 454.86, + "highPrice": 457.24, + "lowPrice": 452.95, + "volume": 69587.67, + "changeRate": 1.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15312, + "variety": "黄金", + "tradeDate": "2025-10-29 00:27:49", + "openPrice": 460.21, + "closePrice": 459.43, + "highPrice": 460.7, + "lowPrice": 459.02, + "volume": 33665.91, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14669, + "variety": "原油", + "tradeDate": "2025-10-28 23:01:40", + "openPrice": 84.64, + "closePrice": 83.84, + "highPrice": 86.56, + "lowPrice": 82.14, + "volume": 108924.85, + "changeRate": -0.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14026, + "variety": "白银", + "tradeDate": "2025-10-28 23:01:38", + "openPrice": 5726.58, + "closePrice": 5726.11, + "highPrice": 5726.83, + "lowPrice": 5724.54, + "volume": 84015.79, + "changeRate": 2.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13383, + "variety": "黄金", + "tradeDate": "2025-10-28 23:01:36", + "openPrice": 449.02, + "closePrice": 448.91, + "highPrice": 450.01, + "lowPrice": 447.7, + "volume": 62716.55, + "changeRate": 2.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12740, + "variety": "原油", + "tradeDate": "2025-10-28 22:54:39", + "openPrice": 81.6, + "closePrice": 81.61, + "highPrice": 83.54, + "lowPrice": 81.59, + "volume": 43627.49, + "changeRate": 2.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12097, + "variety": "白银", + "tradeDate": "2025-10-28 22:54:36", + "openPrice": 5954.36, + "closePrice": 5954.19, + "highPrice": 5955.97, + "lowPrice": 5953.38, + "volume": 52526.39, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11454, + "variety": "黄金", + "tradeDate": "2025-10-28 22:54:34", + "openPrice": 448.68, + "closePrice": 448.69, + "highPrice": 450.62, + "lowPrice": 446.75, + "volume": 29947.2, + "changeRate": 0.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10811, + "variety": "原油", + "tradeDate": "2025-10-28 22:54:05", + "openPrice": 82.53, + "closePrice": 82.38, + "highPrice": 82.97, + "lowPrice": 80.98, + "volume": 98496.34, + "changeRate": -1.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10168, + "variety": "白银", + "tradeDate": "2025-10-28 22:54:03", + "openPrice": 5795, + "closePrice": 5795.7, + "highPrice": 5796.57, + "lowPrice": 5794.27, + "volume": 102311.79, + "changeRate": -2.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9525, + "variety": "黄金", + "tradeDate": "2025-10-28 22:54:00", + "openPrice": 461.78, + "closePrice": 461.08, + "highPrice": 463.77, + "lowPrice": 459.44, + "volume": 56910.16, + "changeRate": 2.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8882, + "variety": "原油", + "tradeDate": "2025-10-28 22:44:28", + "openPrice": 74.38, + "closePrice": 74.22, + "highPrice": 74.68, + "lowPrice": 72.58, + "volume": 93425.1, + "changeRate": -2.01, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8667, + "variety": "白银", + "tradeDate": "2025-10-28 22:44:25", + "openPrice": 5896.78, + "closePrice": 5897.06, + "highPrice": 5897.77, + "lowPrice": 5894.8, + "volume": 92788.11, + "changeRate": -0.76, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8452, + "variety": "黄金", + "tradeDate": "2025-10-28 22:44:23", + "openPrice": 455.73, + "closePrice": 456.48, + "highPrice": 456.95, + "lowPrice": 455.69, + "volume": 104922.85, + "changeRate": -0.41, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8237, + "variety": "原油", + "tradeDate": "2025-10-28 21:55:34", + "openPrice": 76.31, + "closePrice": 77.13, + "highPrice": 77.52, + "lowPrice": 75.12, + "volume": 56158.69, + "changeRate": 1.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8022, + "variety": "白银", + "tradeDate": "2025-10-28 21:55:32", + "openPrice": 5657.69, + "closePrice": 5656.92, + "highPrice": 5659.49, + "lowPrice": 5655.26, + "volume": 16833.8, + "changeRate": 0.35, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7807, + "variety": "黄金", + "tradeDate": "2025-10-28 21:55:29", + "openPrice": 442.01, + "closePrice": 441.22, + "highPrice": 442.27, + "lowPrice": 439.44, + "volume": 86580.9, + "changeRate": 2.89, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7592, + "variety": "原油", + "tradeDate": "2025-10-28 21:07:31", + "openPrice": 77.89, + "closePrice": 77.27, + "highPrice": 79.16, + "lowPrice": 77.1, + "volume": 28696.22, + "changeRate": -1.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7377, + "variety": "白银", + "tradeDate": "2025-10-28 21:07:28", + "openPrice": 5659.25, + "closePrice": 5659.12, + "highPrice": 5660.7, + "lowPrice": 5658.28, + "volume": 55463.24, + "changeRate": -2, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7162, + "variety": "黄金", + "tradeDate": "2025-10-28 21:07:26", + "openPrice": 455.85, + "closePrice": 456.72, + "highPrice": 457.01, + "lowPrice": 455.44, + "volume": 23589.62, + "changeRate": -0.71, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6947, + "variety": "原油", + "tradeDate": "2025-10-28 21:01:12", + "openPrice": 75.67, + "closePrice": 76.19, + "highPrice": 78.11, + "lowPrice": 74.09, + "volume": 30379.72, + "changeRate": 1.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6732, + "variety": "白银", + "tradeDate": "2025-10-28 21:01:10", + "openPrice": 5828.01, + "closePrice": 5828, + "highPrice": 5828.97, + "lowPrice": 5826.31, + "volume": 97628.07, + "changeRate": -0.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6517, + "variety": "黄金", + "tradeDate": "2025-10-28 21:01:08", + "openPrice": 450.37, + "closePrice": 450.93, + "highPrice": 451.04, + "lowPrice": 448.73, + "volume": 62535.78, + "changeRate": -0.95, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6302, + "variety": "原油", + "tradeDate": "2025-10-28 21:00:34", + "openPrice": 76.75, + "closePrice": 77.45, + "highPrice": 77.79, + "lowPrice": 74.82, + "volume": 57980.15, + "changeRate": 1.96, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6087, + "variety": "白银", + "tradeDate": "2025-10-28 21:00:32", + "openPrice": 5673.88, + "closePrice": 5673.31, + "highPrice": 5675.7, + "lowPrice": 5672.88, + "volume": 108937.19, + "changeRate": -2.29, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5872, + "variety": "黄金", + "tradeDate": "2025-10-28 21:00:29", + "openPrice": 442.83, + "closePrice": 442.46, + "highPrice": 444.15, + "lowPrice": 442.4, + "volume": 44883.32, + "changeRate": 2.12, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5657, + "variety": "原油", + "tradeDate": "2025-10-28 20:58:41", + "openPrice": 77.2, + "closePrice": 77.21, + "highPrice": 77.55, + "lowPrice": 77.08, + "volume": 38352.5, + "changeRate": -0.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5442, + "variety": "白银", + "tradeDate": "2025-10-28 20:58:39", + "openPrice": 5852.81, + "closePrice": 5852.03, + "highPrice": 5854.66, + "lowPrice": 5851.84, + "volume": 22301.24, + "changeRate": -1.16, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5227, + "variety": "黄金", + "tradeDate": "2025-10-28 20:58:36", + "openPrice": 444.18, + "closePrice": 444.75, + "highPrice": 446.29, + "lowPrice": 442.57, + "volume": 31515.83, + "changeRate": -1.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5012, + "variety": "原油", + "tradeDate": "2025-10-28 20:45:17", + "openPrice": 77.49, + "closePrice": 77.73, + "highPrice": 78.29, + "lowPrice": 76.9, + "volume": 100971.23, + "changeRate": 0.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4797, + "variety": "白银", + "tradeDate": "2025-10-28 20:45:15", + "openPrice": 5724.9, + "closePrice": 5725.72, + "highPrice": 5726.22, + "lowPrice": 5724.17, + "volume": 35399.56, + "changeRate": 0.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4582, + "variety": "黄金", + "tradeDate": "2025-10-28 20:45:13", + "openPrice": 447.44, + "closePrice": 446.6, + "highPrice": 448.69, + "lowPrice": 445.34, + "volume": 69909.12, + "changeRate": 0.88, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4367, + "variety": "原油", + "tradeDate": "2025-10-28 20:44:43", + "openPrice": 77.11, + "closePrice": 76.72, + "highPrice": 77.83, + "lowPrice": 75.08, + "volume": 34352.87, + "changeRate": 2.44, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4152, + "variety": "白银", + "tradeDate": "2025-10-28 20:44:41", + "openPrice": 5875.62, + "closePrice": 5875.97, + "highPrice": 5877.92, + "lowPrice": 5875.56, + "volume": 45821.73, + "changeRate": 2.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3937, + "variety": "黄金", + "tradeDate": "2025-10-28 20:44:38", + "openPrice": 450.43, + "closePrice": 449.51, + "highPrice": 450.5, + "lowPrice": 447.91, + "volume": 46626.76, + "changeRate": -0.27, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3722, + "variety": "原油", + "tradeDate": "2025-10-28 20:18:32", + "openPrice": 73.89, + "closePrice": 74.17, + "highPrice": 74.5, + "lowPrice": 72.37, + "volume": 60920.09, + "changeRate": -1.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3507, + "variety": "白银", + "tradeDate": "2025-10-28 20:18:30", + "openPrice": 5868.63, + "closePrice": 5868.94, + "highPrice": 5869.58, + "lowPrice": 5867.59, + "volume": 46540.63, + "changeRate": 1.37, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3292, + "variety": "黄金", + "tradeDate": "2025-10-28 20:18:27", + "openPrice": 446.75, + "closePrice": 446.1, + "highPrice": 448.31, + "lowPrice": 444.97, + "volume": 81397.24, + "changeRate": -1.21, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3077, + "variety": "原油", + "tradeDate": "2025-10-28 20:09:57", + "openPrice": 74.64, + "closePrice": 74.48, + "highPrice": 75.63, + "lowPrice": 73.91, + "volume": 87350.05, + "changeRate": 0.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2862, + "variety": "白银", + "tradeDate": "2025-10-28 20:09:55", + "openPrice": 5857.9, + "closePrice": 5856.94, + "highPrice": 5859.33, + "lowPrice": 5856.89, + "volume": 55798.72, + "changeRate": -0.97, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2647, + "variety": "黄金", + "tradeDate": "2025-10-28 20:09:53", + "openPrice": 446.19, + "closePrice": 446.56, + "highPrice": 447.04, + "lowPrice": 445.63, + "volume": 84494.98, + "changeRate": 2.55, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2432, + "variety": "原油", + "tradeDate": "2025-10-28 20:02:20", + "openPrice": 78.09, + "closePrice": 78.22, + "highPrice": 79.29, + "lowPrice": 76.73, + "volume": 32309.22, + "changeRate": 0.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2217, + "variety": "白银", + "tradeDate": "2025-10-28 20:02:18", + "openPrice": 5724.87, + "closePrice": 5724.02, + "highPrice": 5726.75, + "lowPrice": 5722.84, + "volume": 57129.34, + "changeRate": 0.28, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2002, + "variety": "黄金", + "tradeDate": "2025-10-28 20:02:15", + "openPrice": 443.88, + "closePrice": 442.89, + "highPrice": 444.24, + "lowPrice": 441.31, + "volume": 92571.36, + "changeRate": -1.7, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1332, + "variety": "原油", + "tradeDate": "2025-10-28 11:23:02", + "openPrice": 78.41, + "closePrice": 79.12, + "highPrice": 79.85, + "lowPrice": 78.38, + "volume": 67451.63, + "changeRate": 2.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 903, + "variety": "白银", + "tradeDate": "2025-10-28 11:23:00", + "openPrice": 5854.96, + "closePrice": 5854.82, + "highPrice": 5856.94, + "lowPrice": 5853.65, + "volume": 17940.28, + "changeRate": 0.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 474, + "variety": "黄金", + "tradeDate": "2025-10-28 11:22:58", + "openPrice": 456.08, + "closePrice": 456.96, + "highPrice": 457.7, + "lowPrice": 455.88, + "volume": 49255.85, + "changeRate": -1.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28151, + "variety": "原油", + "tradeDate": "2025-10-28 00:36:22", + "openPrice": 82.9, + "closePrice": 82.14, + "highPrice": 83.13, + "lowPrice": 80.9, + "volume": 38751.69, + "changeRate": -0.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27509, + "variety": "白银", + "tradeDate": "2025-10-28 00:36:19", + "openPrice": 5793.12, + "closePrice": 5793.77, + "highPrice": 5793.77, + "lowPrice": 5792.29, + "volume": 102205.95, + "changeRate": -1.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26867, + "variety": "黄金", + "tradeDate": "2025-10-28 00:36:17", + "openPrice": 462.48, + "closePrice": 463.32, + "highPrice": 465.09, + "lowPrice": 460.49, + "volume": 89586.11, + "changeRate": -2.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26225, + "variety": "原油", + "tradeDate": "2025-10-28 00:30:03", + "openPrice": 84.59, + "closePrice": 84.31, + "highPrice": 84.82, + "lowPrice": 84.24, + "volume": 38862.1, + "changeRate": -0.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25583, + "variety": "白银", + "tradeDate": "2025-10-28 00:30:01", + "openPrice": 5784.25, + "closePrice": 5783.54, + "highPrice": 5785.97, + "lowPrice": 5782.68, + "volume": 86482.83, + "changeRate": 2.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24941, + "variety": "黄金", + "tradeDate": "2025-10-28 00:29:59", + "openPrice": 449.49, + "closePrice": 449.38, + "highPrice": 451.01, + "lowPrice": 448.34, + "volume": 91223.14, + "changeRate": -1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24299, + "variety": "原油", + "tradeDate": "2025-10-28 00:29:44", + "openPrice": 82.94, + "closePrice": 83.51, + "highPrice": 85.18, + "lowPrice": 82.59, + "volume": 43186.45, + "changeRate": 2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23657, + "variety": "白银", + "tradeDate": "2025-10-28 00:29:42", + "openPrice": 5762.62, + "closePrice": 5763.46, + "highPrice": 5764.85, + "lowPrice": 5760.85, + "volume": 80212.83, + "changeRate": 1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23015, + "variety": "黄金", + "tradeDate": "2025-10-28 00:29:40", + "openPrice": 457.9, + "closePrice": 458.56, + "highPrice": 459.69, + "lowPrice": 457.34, + "volume": 24666.08, + "changeRate": -1.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22373, + "variety": "原油", + "tradeDate": "2025-10-28 00:28:14", + "openPrice": 81.36, + "closePrice": 80.53, + "highPrice": 83.17, + "lowPrice": 79.29, + "volume": 16334.22, + "changeRate": 0.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20447, + "variety": "原油", + "tradeDate": "2025-10-28 00:28:13", + "openPrice": 80.52, + "closePrice": 79.57, + "highPrice": 80.97, + "lowPrice": 77.96, + "volume": 71588.69, + "changeRate": -2.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21731, + "variety": "白银", + "tradeDate": "2025-10-28 00:28:12", + "openPrice": 5796.81, + "closePrice": 5796.72, + "highPrice": 5797.19, + "lowPrice": 5796.41, + "volume": 21183, + "changeRate": -0.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19805, + "variety": "白银", + "tradeDate": "2025-10-28 00:28:10", + "openPrice": 5848.12, + "closePrice": 5847.95, + "highPrice": 5848.84, + "lowPrice": 5846.65, + "volume": 20994.54, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21089, + "variety": "黄金", + "tradeDate": "2025-10-28 00:28:10", + "openPrice": 449.38, + "closePrice": 450.35, + "highPrice": 450.72, + "lowPrice": 448.77, + "volume": 106239.19, + "changeRate": 0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19163, + "variety": "黄金", + "tradeDate": "2025-10-28 00:28:08", + "openPrice": 463.48, + "closePrice": 463.07, + "highPrice": 464.52, + "lowPrice": 461.88, + "volume": 47505.11, + "changeRate": 0.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18521, + "variety": "原油", + "tradeDate": "2025-10-28 00:27:55", + "openPrice": 82, + "closePrice": 81.06, + "highPrice": 82.76, + "lowPrice": 79.52, + "volume": 73521.34, + "changeRate": 2.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16595, + "variety": "原油", + "tradeDate": "2025-10-28 00:27:53", + "openPrice": 79.15, + "closePrice": 80.03, + "highPrice": 81.65, + "lowPrice": 77.28, + "volume": 56823.45, + "changeRate": 2.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17879, + "variety": "白银", + "tradeDate": "2025-10-28 00:27:53", + "openPrice": 5766.53, + "closePrice": 5766.97, + "highPrice": 5768.78, + "lowPrice": 5765.72, + "volume": 64085.52, + "changeRate": -0.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15953, + "variety": "白银", + "tradeDate": "2025-10-28 00:27:51", + "openPrice": 5794.41, + "closePrice": 5794.16, + "highPrice": 5795.26, + "lowPrice": 5792.93, + "volume": 50341.62, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17237, + "variety": "黄金", + "tradeDate": "2025-10-28 00:27:51", + "openPrice": 459.74, + "closePrice": 459.26, + "highPrice": 460.09, + "lowPrice": 458.79, + "volume": 46834.69, + "changeRate": -0.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15311, + "variety": "黄金", + "tradeDate": "2025-10-28 00:27:49", + "openPrice": 452.13, + "closePrice": 452.26, + "highPrice": 453.08, + "lowPrice": 451.73, + "volume": 47708.17, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14668, + "variety": "原油", + "tradeDate": "2025-10-27 23:01:40", + "openPrice": 79.35, + "closePrice": 80.28, + "highPrice": 81.48, + "lowPrice": 79.13, + "volume": 25640.17, + "changeRate": 2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14025, + "variety": "白银", + "tradeDate": "2025-10-27 23:01:38", + "openPrice": 5707.22, + "closePrice": 5706.84, + "highPrice": 5707.53, + "lowPrice": 5706.39, + "volume": 59301.29, + "changeRate": -0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13382, + "variety": "黄金", + "tradeDate": "2025-10-27 23:01:36", + "openPrice": 453.56, + "closePrice": 453.1, + "highPrice": 454.67, + "lowPrice": 451.37, + "volume": 28332.67, + "changeRate": -2.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12739, + "variety": "原油", + "tradeDate": "2025-10-27 22:54:39", + "openPrice": 83.31, + "closePrice": 83.12, + "highPrice": 84.1, + "lowPrice": 81.26, + "volume": 50088.97, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12096, + "variety": "白银", + "tradeDate": "2025-10-27 22:54:36", + "openPrice": 5841.51, + "closePrice": 5841.29, + "highPrice": 5843.51, + "lowPrice": 5839.42, + "volume": 49872.71, + "changeRate": -0.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11453, + "variety": "黄金", + "tradeDate": "2025-10-27 22:54:34", + "openPrice": 449.96, + "closePrice": 450.53, + "highPrice": 450.61, + "lowPrice": 448.44, + "volume": 13920.32, + "changeRate": 0.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10810, + "variety": "原油", + "tradeDate": "2025-10-27 22:54:05", + "openPrice": 82.38, + "closePrice": 82.73, + "highPrice": 83.96, + "lowPrice": 81.57, + "volume": 74521.23, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10167, + "variety": "白银", + "tradeDate": "2025-10-27 22:54:03", + "openPrice": 5666.18, + "closePrice": 5666.39, + "highPrice": 5666.85, + "lowPrice": 5665.4, + "volume": 26019.48, + "changeRate": 2.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9524, + "variety": "黄金", + "tradeDate": "2025-10-27 22:54:00", + "openPrice": 453.07, + "closePrice": 452.61, + "highPrice": 453.37, + "lowPrice": 451.37, + "volume": 48822.02, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8881, + "variety": "原油", + "tradeDate": "2025-10-27 22:44:28", + "openPrice": 76.25, + "closePrice": 77.22, + "highPrice": 77.64, + "lowPrice": 74.43, + "volume": 56124.16, + "changeRate": -1.73, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8666, + "variety": "白银", + "tradeDate": "2025-10-27 22:44:25", + "openPrice": 5744.84, + "closePrice": 5745.13, + "highPrice": 5746, + "lowPrice": 5743.61, + "volume": 45109.09, + "changeRate": -2.79, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8451, + "variety": "黄金", + "tradeDate": "2025-10-27 22:44:23", + "openPrice": 452.43, + "closePrice": 453.17, + "highPrice": 454.97, + "lowPrice": 451.82, + "volume": 74947.31, + "changeRate": 2.85, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8236, + "variety": "原油", + "tradeDate": "2025-10-27 21:55:34", + "openPrice": 74.84, + "closePrice": 73.87, + "highPrice": 75.3, + "lowPrice": 73.3, + "volume": 21761.55, + "changeRate": 1.41, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8021, + "variety": "白银", + "tradeDate": "2025-10-27 21:55:32", + "openPrice": 5852.76, + "closePrice": 5853.32, + "highPrice": 5853.73, + "lowPrice": 5852.58, + "volume": 50274.7, + "changeRate": 2.73, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7806, + "variety": "黄金", + "tradeDate": "2025-10-27 21:55:29", + "openPrice": 445.7, + "closePrice": 445.33, + "highPrice": 447.28, + "lowPrice": 443.78, + "volume": 89287.24, + "changeRate": -2.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7591, + "variety": "原油", + "tradeDate": "2025-10-27 21:07:31", + "openPrice": 76.11, + "closePrice": 75.13, + "highPrice": 77.9, + "lowPrice": 74.42, + "volume": 75229.85, + "changeRate": -0.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7376, + "variety": "白银", + "tradeDate": "2025-10-27 21:07:28", + "openPrice": 5737.26, + "closePrice": 5737.26, + "highPrice": 5738.73, + "lowPrice": 5736.03, + "volume": 44190.19, + "changeRate": 2.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7161, + "variety": "黄金", + "tradeDate": "2025-10-27 21:07:26", + "openPrice": 445.53, + "closePrice": 445.26, + "highPrice": 446.49, + "lowPrice": 445.02, + "volume": 94925.11, + "changeRate": -2.93, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6946, + "variety": "原油", + "tradeDate": "2025-10-27 21:01:12", + "openPrice": 75.91, + "closePrice": 76.66, + "highPrice": 77.24, + "lowPrice": 75.05, + "volume": 41778.78, + "changeRate": -0.13, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6731, + "variety": "白银", + "tradeDate": "2025-10-27 21:01:10", + "openPrice": 5696.58, + "closePrice": 5696.07, + "highPrice": 5698.03, + "lowPrice": 5695.43, + "volume": 68193.99, + "changeRate": 2.94, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6516, + "variety": "黄金", + "tradeDate": "2025-10-27 21:01:08", + "openPrice": 451.51, + "closePrice": 451.92, + "highPrice": 452.9, + "lowPrice": 451.06, + "volume": 108785.63, + "changeRate": -1.11, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6301, + "variety": "原油", + "tradeDate": "2025-10-27 21:00:34", + "openPrice": 77.36, + "closePrice": 77.88, + "highPrice": 79.08, + "lowPrice": 76.13, + "volume": 71392.68, + "changeRate": 1.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6086, + "variety": "白银", + "tradeDate": "2025-10-27 21:00:32", + "openPrice": 5879.51, + "closePrice": 5879.21, + "highPrice": 5880.01, + "lowPrice": 5878.83, + "volume": 15488.63, + "changeRate": 0.9, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5871, + "variety": "黄金", + "tradeDate": "2025-10-27 21:00:29", + "openPrice": 460.93, + "closePrice": 460.07, + "highPrice": 462.78, + "lowPrice": 458.83, + "volume": 59336.7, + "changeRate": -0.44, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5656, + "variety": "原油", + "tradeDate": "2025-10-27 20:58:41", + "openPrice": 74.67, + "closePrice": 74.69, + "highPrice": 76.39, + "lowPrice": 73.37, + "volume": 50911.9, + "changeRate": 2.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5441, + "variety": "白银", + "tradeDate": "2025-10-27 20:58:39", + "openPrice": 5808.04, + "closePrice": 5808.64, + "highPrice": 5810.03, + "lowPrice": 5807.42, + "volume": 109361.32, + "changeRate": -0.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5226, + "variety": "黄金", + "tradeDate": "2025-10-27 20:58:36", + "openPrice": 445.96, + "closePrice": 444.98, + "highPrice": 446.89, + "lowPrice": 443.14, + "volume": 50543.65, + "changeRate": -2.48, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5011, + "variety": "原油", + "tradeDate": "2025-10-27 20:45:17", + "openPrice": 77.76, + "closePrice": 78.24, + "highPrice": 78.42, + "lowPrice": 77.31, + "volume": 58631.18, + "changeRate": -0.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4796, + "variety": "白银", + "tradeDate": "2025-10-27 20:45:15", + "openPrice": 5790.62, + "closePrice": 5790.49, + "highPrice": 5791.04, + "lowPrice": 5789.6, + "volume": 72398.86, + "changeRate": 1.52, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4581, + "variety": "黄金", + "tradeDate": "2025-10-27 20:45:13", + "openPrice": 459.24, + "closePrice": 459.43, + "highPrice": 459.5, + "lowPrice": 459.1, + "volume": 42317.86, + "changeRate": -2.1, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4366, + "variety": "原油", + "tradeDate": "2025-10-27 20:44:43", + "openPrice": 76.95, + "closePrice": 76.77, + "highPrice": 77.84, + "lowPrice": 76.09, + "volume": 17751.86, + "changeRate": 1.42, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4151, + "variety": "白银", + "tradeDate": "2025-10-27 20:44:41", + "openPrice": 5775.4, + "closePrice": 5776.13, + "highPrice": 5777.7, + "lowPrice": 5774.71, + "volume": 65435.85, + "changeRate": 1.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3936, + "variety": "黄金", + "tradeDate": "2025-10-27 20:44:38", + "openPrice": 446.07, + "closePrice": 446, + "highPrice": 446.73, + "lowPrice": 445.12, + "volume": 28702.67, + "changeRate": -2.42, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3721, + "variety": "原油", + "tradeDate": "2025-10-27 20:18:32", + "openPrice": 77.88, + "closePrice": 77.08, + "highPrice": 79.4, + "lowPrice": 76.22, + "volume": 96545.61, + "changeRate": 1.19, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3506, + "variety": "白银", + "tradeDate": "2025-10-27 20:18:30", + "openPrice": 5891.48, + "closePrice": 5892.2, + "highPrice": 5893.79, + "lowPrice": 5891.29, + "volume": 70837.3, + "changeRate": -2.28, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3291, + "variety": "黄金", + "tradeDate": "2025-10-27 20:18:27", + "openPrice": 461.72, + "closePrice": 460.72, + "highPrice": 462.79, + "lowPrice": 459.57, + "volume": 93377.36, + "changeRate": -2.24, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3076, + "variety": "原油", + "tradeDate": "2025-10-27 20:09:57", + "openPrice": 78.28, + "closePrice": 77.93, + "highPrice": 80.07, + "lowPrice": 77.85, + "volume": 30900.71, + "changeRate": 1.09, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2861, + "variety": "白银", + "tradeDate": "2025-10-27 20:09:55", + "openPrice": 5890.23, + "closePrice": 5889.63, + "highPrice": 5890.69, + "lowPrice": 5889.26, + "volume": 108437.94, + "changeRate": 2.48, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2646, + "variety": "黄金", + "tradeDate": "2025-10-27 20:09:53", + "openPrice": 444.2, + "closePrice": 444.69, + "highPrice": 445.89, + "lowPrice": 444.2, + "volume": 34243.53, + "changeRate": 2.06, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2431, + "variety": "原油", + "tradeDate": "2025-10-27 20:02:20", + "openPrice": 75.82, + "closePrice": 75.56, + "highPrice": 76.83, + "lowPrice": 75.17, + "volume": 70780.35, + "changeRate": 2.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2216, + "variety": "白银", + "tradeDate": "2025-10-27 20:02:18", + "openPrice": 5784.66, + "closePrice": 5784.49, + "highPrice": 5785.54, + "lowPrice": 5783.58, + "volume": 96345.32, + "changeRate": -0.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2001, + "variety": "黄金", + "tradeDate": "2025-10-27 20:02:15", + "openPrice": 453.06, + "closePrice": 453.12, + "highPrice": 453.99, + "lowPrice": 451.88, + "volume": 96094.8, + "changeRate": -1.53, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1331, + "variety": "原油", + "tradeDate": "2025-10-27 11:23:02", + "openPrice": 80.42, + "closePrice": 80.7, + "highPrice": 81.86, + "lowPrice": 79.45, + "volume": 88227.96, + "changeRate": 0.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 902, + "variety": "白银", + "tradeDate": "2025-10-27 11:23:00", + "openPrice": 5735.7, + "closePrice": 5734.98, + "highPrice": 5735.94, + "lowPrice": 5734.97, + "volume": 87620.59, + "changeRate": 2.17, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 473, + "variety": "黄金", + "tradeDate": "2025-10-27 11:22:58", + "openPrice": 462.47, + "closePrice": 462.55, + "highPrice": 463.67, + "lowPrice": 461.1, + "volume": 75974.75, + "changeRate": -1.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28150, + "variety": "原油", + "tradeDate": "2025-10-27 00:36:22", + "openPrice": 85.16, + "closePrice": 84.24, + "highPrice": 86.57, + "lowPrice": 84.09, + "volume": 19401.09, + "changeRate": -2.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27508, + "variety": "白银", + "tradeDate": "2025-10-27 00:36:19", + "openPrice": 5842.1, + "closePrice": 5842.33, + "highPrice": 5842.93, + "lowPrice": 5841.15, + "volume": 24972.13, + "changeRate": 0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26866, + "variety": "黄金", + "tradeDate": "2025-10-27 00:36:17", + "openPrice": 446.56, + "closePrice": 446.99, + "highPrice": 448.43, + "lowPrice": 446.48, + "volume": 38288.3, + "changeRate": 2.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26224, + "variety": "原油", + "tradeDate": "2025-10-27 00:30:03", + "openPrice": 82.12, + "closePrice": 83.06, + "highPrice": 84.33, + "lowPrice": 81.27, + "volume": 24044.37, + "changeRate": 2.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25582, + "variety": "白银", + "tradeDate": "2025-10-27 00:30:01", + "openPrice": 5687.82, + "closePrice": 5687.28, + "highPrice": 5688.87, + "lowPrice": 5685.85, + "volume": 36725.97, + "changeRate": 2.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24940, + "variety": "黄金", + "tradeDate": "2025-10-27 00:29:59", + "openPrice": 462.26, + "closePrice": 462.6, + "highPrice": 463.53, + "lowPrice": 460.4, + "volume": 61304.69, + "changeRate": -2.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24298, + "variety": "原油", + "tradeDate": "2025-10-27 00:29:44", + "openPrice": 82.71, + "closePrice": 82.46, + "highPrice": 84.34, + "lowPrice": 81.81, + "volume": 30305.54, + "changeRate": -1.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23656, + "variety": "白银", + "tradeDate": "2025-10-27 00:29:42", + "openPrice": 5752.02, + "closePrice": 5751.5, + "highPrice": 5753.77, + "lowPrice": 5749.93, + "volume": 72695.28, + "changeRate": -2.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23014, + "variety": "黄金", + "tradeDate": "2025-10-27 00:29:40", + "openPrice": 449.36, + "closePrice": 449.96, + "highPrice": 450.05, + "lowPrice": 448.69, + "volume": 56897.93, + "changeRate": 0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22372, + "variety": "原油", + "tradeDate": "2025-10-27 00:28:14", + "openPrice": 79.48, + "closePrice": 79.95, + "highPrice": 80.18, + "lowPrice": 77.83, + "volume": 60662.71, + "changeRate": -2.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20446, + "variety": "原油", + "tradeDate": "2025-10-27 00:28:13", + "openPrice": 78.69, + "closePrice": 79.66, + "highPrice": 79.73, + "lowPrice": 78.63, + "volume": 104146.93, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21730, + "variety": "白银", + "tradeDate": "2025-10-27 00:28:12", + "openPrice": 5854.81, + "closePrice": 5855.19, + "highPrice": 5856.29, + "lowPrice": 5853.96, + "volume": 72914.19, + "changeRate": -2.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19804, + "variety": "白银", + "tradeDate": "2025-10-27 00:28:10", + "openPrice": 5735.17, + "closePrice": 5734.36, + "highPrice": 5735.46, + "lowPrice": 5733.89, + "volume": 37095.25, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21088, + "variety": "黄金", + "tradeDate": "2025-10-27 00:28:10", + "openPrice": 463.03, + "closePrice": 463.16, + "highPrice": 463.27, + "lowPrice": 461.13, + "volume": 12286.72, + "changeRate": -1.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19162, + "variety": "黄金", + "tradeDate": "2025-10-27 00:28:08", + "openPrice": 459.85, + "closePrice": 459.76, + "highPrice": 460.61, + "lowPrice": 457.93, + "volume": 81169.78, + "changeRate": -1.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18520, + "variety": "原油", + "tradeDate": "2025-10-27 00:27:55", + "openPrice": 81.77, + "closePrice": 82.17, + "highPrice": 84.14, + "lowPrice": 80.63, + "volume": 87829.52, + "changeRate": 0.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16594, + "variety": "原油", + "tradeDate": "2025-10-27 00:27:53", + "openPrice": 83.65, + "closePrice": 84.16, + "highPrice": 84.96, + "lowPrice": 83.21, + "volume": 92479.72, + "changeRate": -0.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17878, + "variety": "白银", + "tradeDate": "2025-10-27 00:27:53", + "openPrice": 5941.82, + "closePrice": 5942.04, + "highPrice": 5943.98, + "lowPrice": 5939.97, + "volume": 48079.95, + "changeRate": 1.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15952, + "variety": "白银", + "tradeDate": "2025-10-27 00:27:51", + "openPrice": 5670.39, + "closePrice": 5669.69, + "highPrice": 5672.26, + "lowPrice": 5668.09, + "volume": 83977.71, + "changeRate": -1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17236, + "variety": "黄金", + "tradeDate": "2025-10-27 00:27:51", + "openPrice": 451.57, + "closePrice": 451.97, + "highPrice": 452.41, + "lowPrice": 451.26, + "volume": 105421.17, + "changeRate": 0.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15310, + "variety": "黄金", + "tradeDate": "2025-10-27 00:27:49", + "openPrice": 460.14, + "closePrice": 459.75, + "highPrice": 461.7, + "lowPrice": 459.12, + "volume": 41627.83, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14667, + "variety": "原油", + "tradeDate": "2025-10-24 23:01:40", + "openPrice": 82.9, + "closePrice": 82.83, + "highPrice": 84.72, + "lowPrice": 82.46, + "volume": 72792.45, + "changeRate": 0.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14024, + "variety": "白银", + "tradeDate": "2025-10-24 23:01:38", + "openPrice": 5897.9, + "closePrice": 5897.3, + "highPrice": 5898.58, + "lowPrice": 5895.88, + "volume": 20219.39, + "changeRate": 0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13381, + "variety": "黄金", + "tradeDate": "2025-10-24 23:01:36", + "openPrice": 449.15, + "closePrice": 450.08, + "highPrice": 450.78, + "lowPrice": 447.38, + "volume": 10034.2, + "changeRate": 1.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12738, + "variety": "原油", + "tradeDate": "2025-10-24 22:54:39", + "openPrice": 79.59, + "closePrice": 79.71, + "highPrice": 81.2, + "lowPrice": 78.61, + "volume": 10869.31, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12095, + "variety": "白银", + "tradeDate": "2025-10-24 22:54:36", + "openPrice": 5736.56, + "closePrice": 5737.26, + "highPrice": 5738.25, + "lowPrice": 5734.84, + "volume": 17278.76, + "changeRate": -2.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11452, + "variety": "黄金", + "tradeDate": "2025-10-24 22:54:34", + "openPrice": 460.7, + "closePrice": 459.74, + "highPrice": 462.38, + "lowPrice": 458.89, + "volume": 38611.5, + "changeRate": -0.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10809, + "variety": "原油", + "tradeDate": "2025-10-24 22:54:05", + "openPrice": 81.05, + "closePrice": 81.27, + "highPrice": 82.6, + "lowPrice": 80.21, + "volume": 17095.17, + "changeRate": -2.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10166, + "variety": "白银", + "tradeDate": "2025-10-24 22:54:03", + "openPrice": 5793.73, + "closePrice": 5793.2, + "highPrice": 5794.31, + "lowPrice": 5792.49, + "volume": 88284.34, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9523, + "variety": "黄金", + "tradeDate": "2025-10-24 22:54:00", + "openPrice": 465.94, + "closePrice": 466.07, + "highPrice": 466.4, + "lowPrice": 464.12, + "volume": 99025.94, + "changeRate": 2.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8880, + "variety": "原油", + "tradeDate": "2025-10-24 22:44:28", + "openPrice": 74.8, + "closePrice": 74.63, + "highPrice": 74.97, + "lowPrice": 73.07, + "volume": 60045.38, + "changeRate": 1.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8665, + "variety": "白银", + "tradeDate": "2025-10-24 22:44:25", + "openPrice": 5652.9, + "closePrice": 5652.75, + "highPrice": 5654.41, + "lowPrice": 5652.72, + "volume": 13169.32, + "changeRate": -0.32, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8450, + "variety": "黄金", + "tradeDate": "2025-10-24 22:44:23", + "openPrice": 452.15, + "closePrice": 451.67, + "highPrice": 452.9, + "lowPrice": 451.63, + "volume": 44856.44, + "changeRate": 0.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8235, + "variety": "原油", + "tradeDate": "2025-10-24 21:55:34", + "openPrice": 73.86, + "closePrice": 73.74, + "highPrice": 75.59, + "lowPrice": 72.57, + "volume": 68388.69, + "changeRate": -0.39, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8020, + "variety": "白银", + "tradeDate": "2025-10-24 21:55:32", + "openPrice": 5884.73, + "closePrice": 5884.83, + "highPrice": 5885.57, + "lowPrice": 5883.68, + "volume": 48874.3, + "changeRate": 0.94, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7805, + "variety": "黄金", + "tradeDate": "2025-10-24 21:55:29", + "openPrice": 448.17, + "closePrice": 449.05, + "highPrice": 450.74, + "lowPrice": 447.28, + "volume": 30047.35, + "changeRate": 1.64, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7590, + "variety": "原油", + "tradeDate": "2025-10-24 21:07:31", + "openPrice": 78.53, + "closePrice": 78.14, + "highPrice": 79.4, + "lowPrice": 77.33, + "volume": 10295.01, + "changeRate": -1.2, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7375, + "variety": "白银", + "tradeDate": "2025-10-24 21:07:28", + "openPrice": 5938.36, + "closePrice": 5938, + "highPrice": 5939.79, + "lowPrice": 5936.2, + "volume": 88773.04, + "changeRate": 1.57, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7160, + "variety": "黄金", + "tradeDate": "2025-10-24 21:07:26", + "openPrice": 459.43, + "closePrice": 460.22, + "highPrice": 461.85, + "lowPrice": 457.94, + "volume": 86628.45, + "changeRate": 1.37, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6945, + "variety": "原油", + "tradeDate": "2025-10-24 21:01:12", + "openPrice": 76.22, + "closePrice": 77.03, + "highPrice": 78.3, + "lowPrice": 75.49, + "volume": 81939.17, + "changeRate": 1.13, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6730, + "variety": "白银", + "tradeDate": "2025-10-24 21:01:10", + "openPrice": 5692.89, + "closePrice": 5692.36, + "highPrice": 5693.01, + "lowPrice": 5691.4, + "volume": 51677.11, + "changeRate": -1.5, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6515, + "variety": "黄金", + "tradeDate": "2025-10-24 21:01:08", + "openPrice": 447.44, + "closePrice": 446.71, + "highPrice": 447.71, + "lowPrice": 445.42, + "volume": 55548.49, + "changeRate": 1.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6300, + "variety": "原油", + "tradeDate": "2025-10-24 21:00:34", + "openPrice": 76.28, + "closePrice": 76.67, + "highPrice": 77.32, + "lowPrice": 74.98, + "volume": 80722.75, + "changeRate": -2.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6085, + "variety": "白银", + "tradeDate": "2025-10-24 21:00:32", + "openPrice": 5853.9, + "closePrice": 5853.67, + "highPrice": 5855.74, + "lowPrice": 5853.45, + "volume": 68743.05, + "changeRate": 2.37, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5870, + "variety": "黄金", + "tradeDate": "2025-10-24 21:00:29", + "openPrice": 458.58, + "closePrice": 458.48, + "highPrice": 458.71, + "lowPrice": 457.07, + "volume": 60092.31, + "changeRate": -2.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5655, + "variety": "原油", + "tradeDate": "2025-10-24 20:58:41", + "openPrice": 78.5, + "closePrice": 77.9, + "highPrice": 79.93, + "lowPrice": 77.6, + "volume": 86730.81, + "changeRate": -2.59, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5440, + "variety": "白银", + "tradeDate": "2025-10-24 20:58:39", + "openPrice": 5702, + "closePrice": 5702.02, + "highPrice": 5703.43, + "lowPrice": 5700.98, + "volume": 11780.64, + "changeRate": 2.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5225, + "variety": "黄金", + "tradeDate": "2025-10-24 20:58:36", + "openPrice": 443.43, + "closePrice": 443.47, + "highPrice": 443.51, + "lowPrice": 442.1, + "volume": 25942.64, + "changeRate": 2.77, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5010, + "variety": "原油", + "tradeDate": "2025-10-24 20:45:17", + "openPrice": 76.41, + "closePrice": 76.12, + "highPrice": 77.27, + "lowPrice": 74.2, + "volume": 107981.03, + "changeRate": -1.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4795, + "variety": "白银", + "tradeDate": "2025-10-24 20:45:15", + "openPrice": 5884.4, + "closePrice": 5884.39, + "highPrice": 5884.94, + "lowPrice": 5882.79, + "volume": 46547.71, + "changeRate": -2.39, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4580, + "variety": "黄金", + "tradeDate": "2025-10-24 20:45:13", + "openPrice": 458.96, + "closePrice": 458.88, + "highPrice": 459.04, + "lowPrice": 457.37, + "volume": 75320.2, + "changeRate": 2.24, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4365, + "variety": "原油", + "tradeDate": "2025-10-24 20:44:43", + "openPrice": 77.33, + "closePrice": 78.23, + "highPrice": 78.35, + "lowPrice": 77.18, + "volume": 19238.6, + "changeRate": 2.38, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4150, + "variety": "白银", + "tradeDate": "2025-10-24 20:44:41", + "openPrice": 5863.07, + "closePrice": 5863.24, + "highPrice": 5865.01, + "lowPrice": 5862.82, + "volume": 55308.29, + "changeRate": 0.21, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3935, + "variety": "黄金", + "tradeDate": "2025-10-24 20:44:38", + "openPrice": 442.5, + "closePrice": 442.51, + "highPrice": 444.18, + "lowPrice": 441.8, + "volume": 18275.55, + "changeRate": 0.04, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3720, + "variety": "原油", + "tradeDate": "2025-10-24 20:18:32", + "openPrice": 76.03, + "closePrice": 76.05, + "highPrice": 76.68, + "lowPrice": 75.92, + "volume": 99723.58, + "changeRate": -0.75, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3505, + "variety": "白银", + "tradeDate": "2025-10-24 20:18:30", + "openPrice": 5714.16, + "closePrice": 5714.57, + "highPrice": 5714.81, + "lowPrice": 5714.13, + "volume": 102506.99, + "changeRate": -2.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3290, + "variety": "黄金", + "tradeDate": "2025-10-24 20:18:27", + "openPrice": 451.96, + "closePrice": 451.86, + "highPrice": 453.88, + "lowPrice": 451.25, + "volume": 67622.57, + "changeRate": 1.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3075, + "variety": "原油", + "tradeDate": "2025-10-24 20:09:57", + "openPrice": 74.97, + "closePrice": 75.2, + "highPrice": 76.72, + "lowPrice": 73.79, + "volume": 78750.45, + "changeRate": 2.79, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2860, + "variety": "白银", + "tradeDate": "2025-10-24 20:09:55", + "openPrice": 5788.05, + "closePrice": 5788.42, + "highPrice": 5789.51, + "lowPrice": 5787.02, + "volume": 28778.36, + "changeRate": -1.33, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2645, + "variety": "黄金", + "tradeDate": "2025-10-24 20:09:53", + "openPrice": 456.67, + "closePrice": 456.1, + "highPrice": 458.46, + "lowPrice": 455.07, + "volume": 86707.05, + "changeRate": -2.48, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2430, + "variety": "原油", + "tradeDate": "2025-10-24 20:02:20", + "openPrice": 73.02, + "closePrice": 73.63, + "highPrice": 73.97, + "lowPrice": 71.13, + "volume": 86572.61, + "changeRate": -1.41, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2215, + "variety": "白银", + "tradeDate": "2025-10-24 20:02:18", + "openPrice": 5676.27, + "closePrice": 5676.29, + "highPrice": 5676.3, + "lowPrice": 5675.3, + "volume": 44736.41, + "changeRate": 2.51, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2000, + "variety": "黄金", + "tradeDate": "2025-10-24 20:02:15", + "openPrice": 449.76, + "closePrice": 449.59, + "highPrice": 450.5, + "lowPrice": 448.09, + "volume": 46878.69, + "changeRate": -0.17, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1330, + "variety": "原油", + "tradeDate": "2025-10-24 11:23:02", + "openPrice": 76.37, + "closePrice": 77.28, + "highPrice": 78.47, + "lowPrice": 75.62, + "volume": 15232.29, + "changeRate": -0.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 901, + "variety": "白银", + "tradeDate": "2025-10-24 11:23:00", + "openPrice": 5663.81, + "closePrice": 5664.16, + "highPrice": 5666.02, + "lowPrice": 5663.34, + "volume": 106443.54, + "changeRate": 1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 472, + "variety": "黄金", + "tradeDate": "2025-10-24 11:22:58", + "openPrice": 461.74, + "closePrice": 462.22, + "highPrice": 462.57, + "lowPrice": 461.43, + "volume": 108849.95, + "changeRate": 1.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28149, + "variety": "原油", + "tradeDate": "2025-10-24 00:36:22", + "openPrice": 82.02, + "closePrice": 81.23, + "highPrice": 82.12, + "lowPrice": 80.43, + "volume": 57393.63, + "changeRate": -1.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27507, + "variety": "白银", + "tradeDate": "2025-10-24 00:36:19", + "openPrice": 5734.37, + "closePrice": 5734.3, + "highPrice": 5734.52, + "lowPrice": 5734.03, + "volume": 57016.49, + "changeRate": -1.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26865, + "variety": "黄金", + "tradeDate": "2025-10-24 00:36:17", + "openPrice": 466.37, + "closePrice": 466.48, + "highPrice": 468.37, + "lowPrice": 465.21, + "volume": 74590.12, + "changeRate": -2.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26223, + "variety": "原油", + "tradeDate": "2025-10-24 00:30:03", + "openPrice": 79.97, + "closePrice": 79.82, + "highPrice": 80.03, + "lowPrice": 79.78, + "volume": 15410.17, + "changeRate": 0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25581, + "variety": "白银", + "tradeDate": "2025-10-24 00:30:01", + "openPrice": 5918.37, + "closePrice": 5919.31, + "highPrice": 5920.1, + "lowPrice": 5917.12, + "volume": 62768.46, + "changeRate": -1.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24939, + "variety": "黄金", + "tradeDate": "2025-10-24 00:29:59", + "openPrice": 456.02, + "closePrice": 455.53, + "highPrice": 457.23, + "lowPrice": 455.48, + "volume": 66743.9, + "changeRate": -0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24297, + "variety": "原油", + "tradeDate": "2025-10-24 00:29:44", + "openPrice": 81.66, + "closePrice": 80.71, + "highPrice": 83.23, + "lowPrice": 80, + "volume": 87677.31, + "changeRate": 2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23655, + "variety": "白银", + "tradeDate": "2025-10-24 00:29:42", + "openPrice": 5873.2, + "closePrice": 5872.25, + "highPrice": 5874.71, + "lowPrice": 5870.69, + "volume": 105864.61, + "changeRate": -1.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23013, + "variety": "黄金", + "tradeDate": "2025-10-24 00:29:40", + "openPrice": 461.85, + "closePrice": 460.92, + "highPrice": 462.32, + "lowPrice": 459.5, + "volume": 73255.9, + "changeRate": 0.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22371, + "variety": "原油", + "tradeDate": "2025-10-24 00:28:14", + "openPrice": 82.05, + "closePrice": 82.38, + "highPrice": 83.09, + "lowPrice": 80.06, + "volume": 56443.68, + "changeRate": 2.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20445, + "variety": "原油", + "tradeDate": "2025-10-24 00:28:13", + "openPrice": 80.01, + "closePrice": 80.65, + "highPrice": 82.11, + "lowPrice": 78.82, + "volume": 102959.54, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21729, + "variety": "白银", + "tradeDate": "2025-10-24 00:28:12", + "openPrice": 5704.66, + "closePrice": 5703.81, + "highPrice": 5705.84, + "lowPrice": 5703.62, + "volume": 42902.61, + "changeRate": -2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19803, + "variety": "白银", + "tradeDate": "2025-10-24 00:28:10", + "openPrice": 5823.27, + "closePrice": 5823.15, + "highPrice": 5824.93, + "lowPrice": 5823.08, + "volume": 69645.16, + "changeRate": -2.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21087, + "variety": "黄金", + "tradeDate": "2025-10-24 00:28:10", + "openPrice": 464.85, + "closePrice": 465.27, + "highPrice": 465.81, + "lowPrice": 462.86, + "volume": 34750.76, + "changeRate": 2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19161, + "variety": "黄金", + "tradeDate": "2025-10-24 00:28:08", + "openPrice": 463.26, + "closePrice": 462.32, + "highPrice": 464.58, + "lowPrice": 462.22, + "volume": 86879.67, + "changeRate": -1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18519, + "variety": "原油", + "tradeDate": "2025-10-24 00:27:55", + "openPrice": 83.54, + "closePrice": 83.77, + "highPrice": 85.08, + "lowPrice": 82.41, + "volume": 23463.77, + "changeRate": -0.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16593, + "variety": "原油", + "tradeDate": "2025-10-24 00:27:53", + "openPrice": 82.44, + "closePrice": 83.44, + "highPrice": 85.2, + "lowPrice": 81.37, + "volume": 84920.51, + "changeRate": 2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17877, + "variety": "白银", + "tradeDate": "2025-10-24 00:27:53", + "openPrice": 5884.49, + "closePrice": 5885.32, + "highPrice": 5885.42, + "lowPrice": 5884.29, + "volume": 64870.48, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15951, + "variety": "白银", + "tradeDate": "2025-10-24 00:27:51", + "openPrice": 5733.88, + "closePrice": 5733.83, + "highPrice": 5735.41, + "lowPrice": 5732.22, + "volume": 62191.59, + "changeRate": -2.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17235, + "variety": "黄金", + "tradeDate": "2025-10-24 00:27:51", + "openPrice": 452.89, + "closePrice": 453.84, + "highPrice": 454.46, + "lowPrice": 451.55, + "volume": 78770.97, + "changeRate": -1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15309, + "variety": "黄金", + "tradeDate": "2025-10-24 00:27:49", + "openPrice": 458.45, + "closePrice": 459.15, + "highPrice": 459.79, + "lowPrice": 457.81, + "volume": 81291.71, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14666, + "variety": "原油", + "tradeDate": "2025-10-23 23:01:40", + "openPrice": 78.48, + "closePrice": 79.37, + "highPrice": 79.42, + "lowPrice": 77.34, + "volume": 43452.71, + "changeRate": 0.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14023, + "variety": "白银", + "tradeDate": "2025-10-23 23:01:38", + "openPrice": 5811.46, + "closePrice": 5811.26, + "highPrice": 5811.94, + "lowPrice": 5810.59, + "volume": 42002.44, + "changeRate": 1.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13380, + "variety": "黄金", + "tradeDate": "2025-10-23 23:01:36", + "openPrice": 451.29, + "closePrice": 450.5, + "highPrice": 452.69, + "lowPrice": 448.89, + "volume": 29517.72, + "changeRate": -2.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12737, + "variety": "原油", + "tradeDate": "2025-10-23 22:54:39", + "openPrice": 79.32, + "closePrice": 79.56, + "highPrice": 80.25, + "lowPrice": 78.73, + "volume": 48753.31, + "changeRate": -1.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12094, + "variety": "白银", + "tradeDate": "2025-10-23 22:54:36", + "openPrice": 5831.3, + "closePrice": 5831.7, + "highPrice": 5833.69, + "lowPrice": 5829.76, + "volume": 13113.43, + "changeRate": -1.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11451, + "variety": "黄金", + "tradeDate": "2025-10-23 22:54:34", + "openPrice": 452.2, + "closePrice": 452.19, + "highPrice": 452.49, + "lowPrice": 451.87, + "volume": 30277.86, + "changeRate": -0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10808, + "variety": "原油", + "tradeDate": "2025-10-23 22:54:05", + "openPrice": 83.45, + "closePrice": 83.31, + "highPrice": 84.78, + "lowPrice": 81.52, + "volume": 29619.74, + "changeRate": 1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10165, + "variety": "白银", + "tradeDate": "2025-10-23 22:54:03", + "openPrice": 5793.28, + "closePrice": 5793.01, + "highPrice": 5793.98, + "lowPrice": 5792.11, + "volume": 36923.89, + "changeRate": -0.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9522, + "variety": "黄金", + "tradeDate": "2025-10-23 22:54:00", + "openPrice": 462.97, + "closePrice": 463.26, + "highPrice": 465.07, + "lowPrice": 462.85, + "volume": 77176.59, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8879, + "variety": "原油", + "tradeDate": "2025-10-23 22:44:28", + "openPrice": 76.94, + "closePrice": 76.18, + "highPrice": 76.95, + "lowPrice": 75.81, + "volume": 29460.32, + "changeRate": 1.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8664, + "variety": "白银", + "tradeDate": "2025-10-23 22:44:25", + "openPrice": 5935.67, + "closePrice": 5936.64, + "highPrice": 5938.07, + "lowPrice": 5934.63, + "volume": 48310.33, + "changeRate": -0.08, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8449, + "variety": "黄金", + "tradeDate": "2025-10-23 22:44:23", + "openPrice": 445.73, + "closePrice": 446.59, + "highPrice": 446.98, + "lowPrice": 445.09, + "volume": 20699.79, + "changeRate": 1.93, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8234, + "variety": "原油", + "tradeDate": "2025-10-23 21:55:34", + "openPrice": 77.79, + "closePrice": 78.05, + "highPrice": 79.25, + "lowPrice": 77.06, + "volume": 16976.24, + "changeRate": 2.64, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8019, + "variety": "白银", + "tradeDate": "2025-10-23 21:55:32", + "openPrice": 5782.31, + "closePrice": 5782.79, + "highPrice": 5784.17, + "lowPrice": 5780.85, + "volume": 27457.49, + "changeRate": 2.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7804, + "variety": "黄金", + "tradeDate": "2025-10-23 21:55:29", + "openPrice": 450.43, + "closePrice": 450.74, + "highPrice": 451.39, + "lowPrice": 449.2, + "volume": 69929.24, + "changeRate": 2.76, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7589, + "variety": "原油", + "tradeDate": "2025-10-23 21:07:31", + "openPrice": 76.4, + "closePrice": 77.25, + "highPrice": 79.22, + "lowPrice": 74.45, + "volume": 20259.14, + "changeRate": -0.82, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7374, + "variety": "白银", + "tradeDate": "2025-10-23 21:07:28", + "openPrice": 5804.72, + "closePrice": 5804.34, + "highPrice": 5806.49, + "lowPrice": 5803.81, + "volume": 39513.92, + "changeRate": 1.35, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7159, + "variety": "黄金", + "tradeDate": "2025-10-23 21:07:26", + "openPrice": 455.11, + "closePrice": 455.28, + "highPrice": 456.07, + "lowPrice": 454.59, + "volume": 40882.83, + "changeRate": 0.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6944, + "variety": "原油", + "tradeDate": "2025-10-23 21:01:12", + "openPrice": 77.45, + "closePrice": 76.66, + "highPrice": 77.92, + "lowPrice": 74.66, + "volume": 13021.57, + "changeRate": -2.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6729, + "variety": "白银", + "tradeDate": "2025-10-23 21:01:10", + "openPrice": 5927.18, + "closePrice": 5927.05, + "highPrice": 5928.83, + "lowPrice": 5925.24, + "volume": 89493.91, + "changeRate": -1.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6514, + "variety": "黄金", + "tradeDate": "2025-10-23 21:01:08", + "openPrice": 444.17, + "closePrice": 444.12, + "highPrice": 444.31, + "lowPrice": 444.02, + "volume": 50213.27, + "changeRate": -0.9, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6299, + "variety": "原油", + "tradeDate": "2025-10-23 21:00:34", + "openPrice": 73.91, + "closePrice": 74.84, + "highPrice": 75.29, + "lowPrice": 73.15, + "volume": 107469.19, + "changeRate": 0.26, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6084, + "variety": "白银", + "tradeDate": "2025-10-23 21:00:32", + "openPrice": 5816, + "closePrice": 5815.01, + "highPrice": 5816.65, + "lowPrice": 5814.85, + "volume": 41054.77, + "changeRate": -2.77, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5869, + "variety": "黄金", + "tradeDate": "2025-10-23 21:00:29", + "openPrice": 448.96, + "closePrice": 448.78, + "highPrice": 448.99, + "lowPrice": 447.22, + "volume": 14930.9, + "changeRate": 1.07, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5654, + "variety": "原油", + "tradeDate": "2025-10-23 20:58:41", + "openPrice": 76.37, + "closePrice": 75.43, + "highPrice": 76.82, + "lowPrice": 74.63, + "volume": 77859.66, + "changeRate": 1.1, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5439, + "variety": "白银", + "tradeDate": "2025-10-23 20:58:39", + "openPrice": 5652.24, + "closePrice": 5652.59, + "highPrice": 5654.4, + "lowPrice": 5650.75, + "volume": 33812.26, + "changeRate": -2.92, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5224, + "variety": "黄金", + "tradeDate": "2025-10-23 20:58:36", + "openPrice": 442.36, + "closePrice": 442.4, + "highPrice": 443.78, + "lowPrice": 440.69, + "volume": 53747.99, + "changeRate": -1.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5009, + "variety": "原油", + "tradeDate": "2025-10-23 20:45:17", + "openPrice": 77.6, + "closePrice": 77.99, + "highPrice": 79.62, + "lowPrice": 76.73, + "volume": 70374.07, + "changeRate": -2.9, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4794, + "variety": "白银", + "tradeDate": "2025-10-23 20:45:15", + "openPrice": 5790.72, + "closePrice": 5789.78, + "highPrice": 5791.85, + "lowPrice": 5789.69, + "volume": 37072.06, + "changeRate": 0.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4579, + "variety": "黄金", + "tradeDate": "2025-10-23 20:45:13", + "openPrice": 452.9, + "closePrice": 453.4, + "highPrice": 454.52, + "lowPrice": 452.51, + "volume": 90468.66, + "changeRate": -0.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4364, + "variety": "原油", + "tradeDate": "2025-10-23 20:44:43", + "openPrice": 76.94, + "closePrice": 76.75, + "highPrice": 77.2, + "lowPrice": 76.3, + "volume": 43512.16, + "changeRate": 1.91, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4149, + "variety": "白银", + "tradeDate": "2025-10-23 20:44:41", + "openPrice": 5889.34, + "closePrice": 5890.17, + "highPrice": 5892.09, + "lowPrice": 5888.79, + "volume": 51598.12, + "changeRate": -0.92, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3934, + "variety": "黄金", + "tradeDate": "2025-10-23 20:44:38", + "openPrice": 451.51, + "closePrice": 452.37, + "highPrice": 454.34, + "lowPrice": 449.63, + "volume": 105501.17, + "changeRate": 2.3, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3719, + "variety": "原油", + "tradeDate": "2025-10-23 20:18:32", + "openPrice": 74.38, + "closePrice": 73.64, + "highPrice": 76.16, + "lowPrice": 71.9, + "volume": 101747.39, + "changeRate": -2.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3504, + "variety": "白银", + "tradeDate": "2025-10-23 20:18:30", + "openPrice": 5924.94, + "closePrice": 5924.28, + "highPrice": 5926.88, + "lowPrice": 5923.12, + "volume": 62354.58, + "changeRate": 1.29, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3289, + "variety": "黄金", + "tradeDate": "2025-10-23 20:18:27", + "openPrice": 441.61, + "closePrice": 441.52, + "highPrice": 442.81, + "lowPrice": 441.31, + "volume": 87698.58, + "changeRate": -1.92, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3074, + "variety": "原油", + "tradeDate": "2025-10-23 20:09:57", + "openPrice": 74.27, + "closePrice": 73.66, + "highPrice": 76.16, + "lowPrice": 71.84, + "volume": 64979.26, + "changeRate": -0.98, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2859, + "variety": "白银", + "tradeDate": "2025-10-23 20:09:55", + "openPrice": 5737.67, + "closePrice": 5737.62, + "highPrice": 5739.51, + "lowPrice": 5737.56, + "volume": 107288.9, + "changeRate": -0.55, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2644, + "variety": "黄金", + "tradeDate": "2025-10-23 20:09:53", + "openPrice": 459.37, + "closePrice": 459.43, + "highPrice": 459.56, + "lowPrice": 457.74, + "volume": 51032.08, + "changeRate": 2.43, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2429, + "variety": "原油", + "tradeDate": "2025-10-23 20:02:20", + "openPrice": 75.31, + "closePrice": 74.61, + "highPrice": 75.39, + "lowPrice": 74.57, + "volume": 78180.66, + "changeRate": -1.38, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2214, + "variety": "白银", + "tradeDate": "2025-10-23 20:02:18", + "openPrice": 5730.59, + "closePrice": 5731.21, + "highPrice": 5731.88, + "lowPrice": 5728.8, + "volume": 48532.22, + "changeRate": -1.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1999, + "variety": "黄金", + "tradeDate": "2025-10-23 20:02:15", + "openPrice": 444.41, + "closePrice": 444.24, + "highPrice": 445.5, + "lowPrice": 443.83, + "volume": 95296.73, + "changeRate": 2.99, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1329, + "variety": "原油", + "tradeDate": "2025-10-23 11:23:02", + "openPrice": 81.91, + "closePrice": 81.08, + "highPrice": 83.72, + "lowPrice": 79.52, + "volume": 16693.12, + "changeRate": -1.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 900, + "variety": "白银", + "tradeDate": "2025-10-23 11:23:00", + "openPrice": 5917.66, + "closePrice": 5918.55, + "highPrice": 5919.91, + "lowPrice": 5915.7, + "volume": 78911.72, + "changeRate": 2.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 471, + "variety": "黄金", + "tradeDate": "2025-10-23 11:22:58", + "openPrice": 463.81, + "closePrice": 463.47, + "highPrice": 464.14, + "lowPrice": 462.34, + "volume": 13922.35, + "changeRate": -2.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28148, + "variety": "原油", + "tradeDate": "2025-10-23 00:36:22", + "openPrice": 82.39, + "closePrice": 83.03, + "highPrice": 83.55, + "lowPrice": 80.91, + "volume": 87874.56, + "changeRate": 1.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27506, + "variety": "白银", + "tradeDate": "2025-10-23 00:36:19", + "openPrice": 5916.46, + "closePrice": 5916.58, + "highPrice": 5917.48, + "lowPrice": 5915.23, + "volume": 61443.4, + "changeRate": 0.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26864, + "variety": "黄金", + "tradeDate": "2025-10-23 00:36:17", + "openPrice": 452.04, + "closePrice": 451.66, + "highPrice": 452.63, + "lowPrice": 451.45, + "volume": 21747.89, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26222, + "variety": "原油", + "tradeDate": "2025-10-23 00:30:03", + "openPrice": 79.77, + "closePrice": 79.67, + "highPrice": 80.97, + "lowPrice": 78.83, + "volume": 104989.3, + "changeRate": -2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25580, + "variety": "白银", + "tradeDate": "2025-10-23 00:30:01", + "openPrice": 5928.31, + "closePrice": 5927.75, + "highPrice": 5930.3, + "lowPrice": 5927.22, + "volume": 40902.73, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24938, + "variety": "黄金", + "tradeDate": "2025-10-23 00:29:59", + "openPrice": 452.46, + "closePrice": 451.83, + "highPrice": 454.37, + "lowPrice": 451.33, + "volume": 10861.07, + "changeRate": 1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24296, + "variety": "原油", + "tradeDate": "2025-10-23 00:29:44", + "openPrice": 79.56, + "closePrice": 80.06, + "highPrice": 80.45, + "lowPrice": 79.25, + "volume": 99585.69, + "changeRate": -1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23654, + "variety": "白银", + "tradeDate": "2025-10-23 00:29:42", + "openPrice": 5715.84, + "closePrice": 5716.68, + "highPrice": 5718.36, + "lowPrice": 5715.24, + "volume": 61171.14, + "changeRate": -0.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23012, + "variety": "黄金", + "tradeDate": "2025-10-23 00:29:40", + "openPrice": 463.16, + "closePrice": 462.89, + "highPrice": 464.75, + "lowPrice": 461, + "volume": 32348.2, + "changeRate": 0.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22370, + "variety": "原油", + "tradeDate": "2025-10-23 00:28:14", + "openPrice": 84.15, + "closePrice": 83.36, + "highPrice": 85.68, + "lowPrice": 83.14, + "volume": 19264.96, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20444, + "variety": "原油", + "tradeDate": "2025-10-23 00:28:13", + "openPrice": 84.8, + "closePrice": 84.16, + "highPrice": 85.27, + "lowPrice": 82.56, + "volume": 76979.75, + "changeRate": 1.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21728, + "variety": "白银", + "tradeDate": "2025-10-23 00:28:12", + "openPrice": 5801.53, + "closePrice": 5801.33, + "highPrice": 5802.81, + "lowPrice": 5801.15, + "volume": 40708.91, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19802, + "variety": "白银", + "tradeDate": "2025-10-23 00:28:10", + "openPrice": 5804.68, + "closePrice": 5804.48, + "highPrice": 5805.42, + "lowPrice": 5803.95, + "volume": 77297.55, + "changeRate": -0.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21086, + "variety": "黄金", + "tradeDate": "2025-10-23 00:28:10", + "openPrice": 453.08, + "closePrice": 454.04, + "highPrice": 455.36, + "lowPrice": 452.33, + "volume": 89859.55, + "changeRate": -1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19160, + "variety": "黄金", + "tradeDate": "2025-10-23 00:28:08", + "openPrice": 456.91, + "closePrice": 457.55, + "highPrice": 457.87, + "lowPrice": 455.88, + "volume": 90796.26, + "changeRate": 2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18518, + "variety": "原油", + "tradeDate": "2025-10-23 00:27:55", + "openPrice": 81.26, + "closePrice": 81, + "highPrice": 83.24, + "lowPrice": 79.39, + "volume": 46315.91, + "changeRate": 1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16592, + "variety": "原油", + "tradeDate": "2025-10-23 00:27:53", + "openPrice": 79.87, + "closePrice": 79.83, + "highPrice": 80.39, + "lowPrice": 78.8, + "volume": 50099.46, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17876, + "variety": "白银", + "tradeDate": "2025-10-23 00:27:53", + "openPrice": 5837.02, + "closePrice": 5837.88, + "highPrice": 5838.3, + "lowPrice": 5835.1, + "volume": 20060.69, + "changeRate": 0.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15950, + "variety": "白银", + "tradeDate": "2025-10-23 00:27:51", + "openPrice": 5678.85, + "closePrice": 5678.36, + "highPrice": 5679.34, + "lowPrice": 5676.68, + "volume": 18612.97, + "changeRate": -1.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17234, + "variety": "黄金", + "tradeDate": "2025-10-23 00:27:51", + "openPrice": 455.99, + "closePrice": 455.42, + "highPrice": 456.93, + "lowPrice": 454.03, + "volume": 39491.2, + "changeRate": -0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15308, + "variety": "黄金", + "tradeDate": "2025-10-23 00:27:49", + "openPrice": 460.05, + "closePrice": 459.46, + "highPrice": 461.92, + "lowPrice": 458.56, + "volume": 87290.38, + "changeRate": 0.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14665, + "variety": "原油", + "tradeDate": "2025-10-22 23:01:40", + "openPrice": 79.46, + "closePrice": 79.98, + "highPrice": 80.62, + "lowPrice": 77.72, + "volume": 35882.15, + "changeRate": 1.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14022, + "variety": "白银", + "tradeDate": "2025-10-22 23:01:38", + "openPrice": 5663.66, + "closePrice": 5664.2, + "highPrice": 5664.3, + "lowPrice": 5662.1, + "volume": 92253.6, + "changeRate": 1.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13379, + "variety": "黄金", + "tradeDate": "2025-10-22 23:01:36", + "openPrice": 448.56, + "closePrice": 449.5, + "highPrice": 449.65, + "lowPrice": 447.24, + "volume": 105492.14, + "changeRate": -2.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12736, + "variety": "原油", + "tradeDate": "2025-10-22 22:54:39", + "openPrice": 83.48, + "closePrice": 83.36, + "highPrice": 85.33, + "lowPrice": 82.92, + "volume": 16990.51, + "changeRate": -2.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12093, + "variety": "白银", + "tradeDate": "2025-10-22 22:54:36", + "openPrice": 5781.62, + "closePrice": 5782.05, + "highPrice": 5782.06, + "lowPrice": 5780.75, + "volume": 74936.52, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11450, + "variety": "黄金", + "tradeDate": "2025-10-22 22:54:34", + "openPrice": 462.08, + "closePrice": 461.67, + "highPrice": 463.36, + "lowPrice": 459.85, + "volume": 45065.84, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10807, + "variety": "原油", + "tradeDate": "2025-10-22 22:54:05", + "openPrice": 82.5, + "closePrice": 82.2, + "highPrice": 84.23, + "lowPrice": 80.61, + "volume": 85409.48, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10164, + "variety": "白银", + "tradeDate": "2025-10-22 22:54:03", + "openPrice": 5817.54, + "closePrice": 5816.54, + "highPrice": 5819.54, + "lowPrice": 5814.93, + "volume": 42526.14, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9521, + "variety": "黄金", + "tradeDate": "2025-10-22 22:54:00", + "openPrice": 455.23, + "closePrice": 456.21, + "highPrice": 457.63, + "lowPrice": 454.46, + "volume": 90896.92, + "changeRate": 2.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8878, + "variety": "原油", + "tradeDate": "2025-10-22 22:44:28", + "openPrice": 77.98, + "closePrice": 77.31, + "highPrice": 78.4, + "lowPrice": 75.87, + "volume": 24469.17, + "changeRate": -2.16, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8663, + "variety": "白银", + "tradeDate": "2025-10-22 22:44:25", + "openPrice": 5929.71, + "closePrice": 5930.66, + "highPrice": 5932.23, + "lowPrice": 5927.95, + "volume": 41890.67, + "changeRate": -0.06, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8448, + "variety": "黄金", + "tradeDate": "2025-10-22 22:44:23", + "openPrice": 454.09, + "closePrice": 454.81, + "highPrice": 456.7, + "lowPrice": 454.03, + "volume": 87194.69, + "changeRate": 0.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8233, + "variety": "原油", + "tradeDate": "2025-10-22 21:55:34", + "openPrice": 75.85, + "closePrice": 75.18, + "highPrice": 77.2, + "lowPrice": 73.44, + "volume": 13567.49, + "changeRate": 0.86, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8018, + "variety": "白银", + "tradeDate": "2025-10-22 21:55:32", + "openPrice": 5906.78, + "closePrice": 5906.67, + "highPrice": 5908.48, + "lowPrice": 5905.6, + "volume": 61729.95, + "changeRate": -1.52, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7803, + "variety": "黄金", + "tradeDate": "2025-10-22 21:55:29", + "openPrice": 455.33, + "closePrice": 454.62, + "highPrice": 456.1, + "lowPrice": 452.67, + "volume": 29968.16, + "changeRate": 1.12, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7588, + "variety": "原油", + "tradeDate": "2025-10-22 21:07:31", + "openPrice": 76.77, + "closePrice": 76.73, + "highPrice": 77.9, + "lowPrice": 76.23, + "volume": 10873.31, + "changeRate": 2.25, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7373, + "variety": "白银", + "tradeDate": "2025-10-22 21:07:28", + "openPrice": 5854.03, + "closePrice": 5853.98, + "highPrice": 5854.15, + "lowPrice": 5853.67, + "volume": 64751.35, + "changeRate": -0.55, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7158, + "variety": "黄金", + "tradeDate": "2025-10-22 21:07:26", + "openPrice": 452.83, + "closePrice": 452.28, + "highPrice": 452.87, + "lowPrice": 451.92, + "volume": 74087.77, + "changeRate": -2.89, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6943, + "variety": "原油", + "tradeDate": "2025-10-22 21:01:12", + "openPrice": 74.79, + "closePrice": 75.35, + "highPrice": 76.98, + "lowPrice": 74.58, + "volume": 71385.27, + "changeRate": 1.61, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6728, + "variety": "白银", + "tradeDate": "2025-10-22 21:01:10", + "openPrice": 5820.41, + "closePrice": 5821.27, + "highPrice": 5822.01, + "lowPrice": 5819.87, + "volume": 78746, + "changeRate": -1.86, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6513, + "variety": "黄金", + "tradeDate": "2025-10-22 21:01:08", + "openPrice": 442.51, + "closePrice": 442.79, + "highPrice": 443.41, + "lowPrice": 440.73, + "volume": 28360.6, + "changeRate": -2.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6298, + "variety": "原油", + "tradeDate": "2025-10-22 21:00:34", + "openPrice": 77.96, + "closePrice": 77.09, + "highPrice": 79.02, + "lowPrice": 76.15, + "volume": 43185.19, + "changeRate": 0.26, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6083, + "variety": "白银", + "tradeDate": "2025-10-22 21:00:32", + "openPrice": 5770.1, + "closePrice": 5770.56, + "highPrice": 5772.17, + "lowPrice": 5769.27, + "volume": 18082.7, + "changeRate": -1.8, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5868, + "variety": "黄金", + "tradeDate": "2025-10-22 21:00:29", + "openPrice": 451.19, + "closePrice": 450.87, + "highPrice": 452.54, + "lowPrice": 448.87, + "volume": 18487.13, + "changeRate": -0.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5653, + "variety": "原油", + "tradeDate": "2025-10-22 20:58:41", + "openPrice": 75.83, + "closePrice": 76.03, + "highPrice": 77.54, + "lowPrice": 74.86, + "volume": 20978.86, + "changeRate": -1.88, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5438, + "variety": "白银", + "tradeDate": "2025-10-22 20:58:39", + "openPrice": 5805.45, + "closePrice": 5806.05, + "highPrice": 5807.21, + "lowPrice": 5804.27, + "volume": 22294.96, + "changeRate": 2.41, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5223, + "variety": "黄金", + "tradeDate": "2025-10-22 20:58:36", + "openPrice": 444.95, + "closePrice": 445.13, + "highPrice": 445.89, + "lowPrice": 444.26, + "volume": 29472.49, + "changeRate": 0.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5008, + "variety": "原油", + "tradeDate": "2025-10-22 20:45:17", + "openPrice": 73.32, + "closePrice": 73.65, + "highPrice": 74.64, + "lowPrice": 73.31, + "volume": 102326.5, + "changeRate": 0.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4793, + "variety": "白银", + "tradeDate": "2025-10-22 20:45:15", + "openPrice": 5948.64, + "closePrice": 5947.97, + "highPrice": 5950.36, + "lowPrice": 5947.53, + "volume": 96181.82, + "changeRate": 2.07, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4578, + "variety": "黄金", + "tradeDate": "2025-10-22 20:45:13", + "openPrice": 443.81, + "closePrice": 443.63, + "highPrice": 445.45, + "lowPrice": 442.2, + "volume": 60316.68, + "changeRate": -1.49, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4363, + "variety": "原油", + "tradeDate": "2025-10-22 20:44:43", + "openPrice": 76.72, + "closePrice": 77.63, + "highPrice": 79.25, + "lowPrice": 75.59, + "volume": 83477.76, + "changeRate": -0.52, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4148, + "variety": "白银", + "tradeDate": "2025-10-22 20:44:41", + "openPrice": 5905.96, + "closePrice": 5905.66, + "highPrice": 5906.55, + "lowPrice": 5904.69, + "volume": 83119.45, + "changeRate": 2.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3933, + "variety": "黄金", + "tradeDate": "2025-10-22 20:44:38", + "openPrice": 448.76, + "closePrice": 448.32, + "highPrice": 450.26, + "lowPrice": 447, + "volume": 70674.12, + "changeRate": 2.18, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3718, + "variety": "原油", + "tradeDate": "2025-10-22 20:18:32", + "openPrice": 75.33, + "closePrice": 76.17, + "highPrice": 76.85, + "lowPrice": 73.5, + "volume": 94733.62, + "changeRate": -0.06, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3503, + "variety": "白银", + "tradeDate": "2025-10-22 20:18:30", + "openPrice": 5686.67, + "closePrice": 5686.62, + "highPrice": 5688.64, + "lowPrice": 5686.47, + "volume": 29618.43, + "changeRate": -0.4, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3288, + "variety": "黄金", + "tradeDate": "2025-10-22 20:18:27", + "openPrice": 446.27, + "closePrice": 446.18, + "highPrice": 446.95, + "lowPrice": 445.55, + "volume": 27943.16, + "changeRate": 0.3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3073, + "variety": "原油", + "tradeDate": "2025-10-22 20:09:57", + "openPrice": 75.38, + "closePrice": 75.1, + "highPrice": 77.05, + "lowPrice": 74.62, + "volume": 94679.26, + "changeRate": 2.72, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2858, + "variety": "白银", + "tradeDate": "2025-10-22 20:09:55", + "openPrice": 5890.22, + "closePrice": 5890.09, + "highPrice": 5891.78, + "lowPrice": 5889.87, + "volume": 75193.36, + "changeRate": 1.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2643, + "variety": "黄金", + "tradeDate": "2025-10-22 20:09:53", + "openPrice": 441.01, + "closePrice": 441.99, + "highPrice": 442.3, + "lowPrice": 439.07, + "volume": 89421.86, + "changeRate": 0.48, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2428, + "variety": "原油", + "tradeDate": "2025-10-22 20:02:20", + "openPrice": 77.39, + "closePrice": 77.15, + "highPrice": 79.18, + "lowPrice": 76.79, + "volume": 88284.71, + "changeRate": 0.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2213, + "variety": "白银", + "tradeDate": "2025-10-22 20:02:18", + "openPrice": 5909.19, + "closePrice": 5909.93, + "highPrice": 5911.88, + "lowPrice": 5908.54, + "volume": 107588.54, + "changeRate": 1.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1998, + "variety": "黄金", + "tradeDate": "2025-10-22 20:02:15", + "openPrice": 449.73, + "closePrice": 450.03, + "highPrice": 450.14, + "lowPrice": 449.17, + "volume": 26144.68, + "changeRate": -2.31, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1328, + "variety": "原油", + "tradeDate": "2025-10-22 11:23:02", + "openPrice": 77.6, + "closePrice": 77.08, + "highPrice": 79.14, + "lowPrice": 75.79, + "volume": 106182.06, + "changeRate": -1.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 899, + "variety": "白银", + "tradeDate": "2025-10-22 11:23:00", + "openPrice": 5698.3, + "closePrice": 5698.61, + "highPrice": 5699.72, + "lowPrice": 5696.99, + "volume": 38600.91, + "changeRate": -1.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 470, + "variety": "黄金", + "tradeDate": "2025-10-22 11:22:58", + "openPrice": 444.39, + "closePrice": 444.1, + "highPrice": 445.2, + "lowPrice": 442.13, + "volume": 81879.46, + "changeRate": 1.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28147, + "variety": "原油", + "tradeDate": "2025-10-22 00:36:22", + "openPrice": 78.69, + "closePrice": 79.64, + "highPrice": 80.77, + "lowPrice": 78.1, + "volume": 19471.87, + "changeRate": 0.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27505, + "variety": "白银", + "tradeDate": "2025-10-22 00:36:19", + "openPrice": 5882.68, + "closePrice": 5883.2, + "highPrice": 5884.63, + "lowPrice": 5882.45, + "volume": 107470.15, + "changeRate": -2.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26863, + "variety": "黄金", + "tradeDate": "2025-10-22 00:36:17", + "openPrice": 455.6, + "closePrice": 456.12, + "highPrice": 457.31, + "lowPrice": 453.73, + "volume": 68095.39, + "changeRate": 2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26221, + "variety": "原油", + "tradeDate": "2025-10-22 00:30:03", + "openPrice": 83, + "closePrice": 82.84, + "highPrice": 83.25, + "lowPrice": 81.03, + "volume": 63983.48, + "changeRate": 0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25579, + "variety": "白银", + "tradeDate": "2025-10-22 00:30:01", + "openPrice": 5796.97, + "closePrice": 5796.77, + "highPrice": 5798.96, + "lowPrice": 5796.58, + "volume": 109707.19, + "changeRate": -1.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24937, + "variety": "黄金", + "tradeDate": "2025-10-22 00:29:59", + "openPrice": 454.54, + "closePrice": 455.24, + "highPrice": 456.31, + "lowPrice": 454.45, + "volume": 43791.66, + "changeRate": 2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24295, + "variety": "原油", + "tradeDate": "2025-10-22 00:29:44", + "openPrice": 81.95, + "closePrice": 82.44, + "highPrice": 83.51, + "lowPrice": 80.26, + "volume": 51973.98, + "changeRate": -2.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23653, + "variety": "白银", + "tradeDate": "2025-10-22 00:29:42", + "openPrice": 5723.69, + "closePrice": 5724.65, + "highPrice": 5725.03, + "lowPrice": 5722.18, + "volume": 95949, + "changeRate": -0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23011, + "variety": "黄金", + "tradeDate": "2025-10-22 00:29:40", + "openPrice": 452.96, + "closePrice": 453.72, + "highPrice": 453.97, + "lowPrice": 451.01, + "volume": 39183.46, + "changeRate": -2.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22369, + "variety": "原油", + "tradeDate": "2025-10-22 00:28:14", + "openPrice": 84.72, + "closePrice": 84.2, + "highPrice": 85.13, + "lowPrice": 82.89, + "volume": 64289.43, + "changeRate": -0.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20443, + "variety": "原油", + "tradeDate": "2025-10-22 00:28:13", + "openPrice": 82.43, + "closePrice": 81.92, + "highPrice": 84.17, + "lowPrice": 80.78, + "volume": 12049.97, + "changeRate": 0.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21727, + "variety": "白银", + "tradeDate": "2025-10-22 00:28:12", + "openPrice": 5895.56, + "closePrice": 5895.36, + "highPrice": 5896.66, + "lowPrice": 5893.9, + "volume": 12111.46, + "changeRate": -2.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19801, + "variety": "白银", + "tradeDate": "2025-10-22 00:28:10", + "openPrice": 5775.94, + "closePrice": 5776.63, + "highPrice": 5776.66, + "lowPrice": 5775.53, + "volume": 106602.95, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21085, + "variety": "黄金", + "tradeDate": "2025-10-22 00:28:10", + "openPrice": 452.44, + "closePrice": 453.26, + "highPrice": 453.28, + "lowPrice": 450.69, + "volume": 108659.32, + "changeRate": 2.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19159, + "variety": "黄金", + "tradeDate": "2025-10-22 00:28:08", + "openPrice": 451.8, + "closePrice": 451.24, + "highPrice": 453.5, + "lowPrice": 450.94, + "volume": 12387.06, + "changeRate": 0.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18517, + "variety": "原油", + "tradeDate": "2025-10-22 00:27:55", + "openPrice": 83.8, + "closePrice": 83.56, + "highPrice": 84.65, + "lowPrice": 82.7, + "volume": 83637.65, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16591, + "variety": "原油", + "tradeDate": "2025-10-22 00:27:53", + "openPrice": 82.41, + "closePrice": 83.03, + "highPrice": 84.55, + "lowPrice": 81.53, + "volume": 54456.49, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17875, + "variety": "白银", + "tradeDate": "2025-10-22 00:27:53", + "openPrice": 5703.67, + "closePrice": 5702.77, + "highPrice": 5705.57, + "lowPrice": 5701.61, + "volume": 57766.61, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15949, + "variety": "白银", + "tradeDate": "2025-10-22 00:27:51", + "openPrice": 5746.45, + "closePrice": 5746.92, + "highPrice": 5747.97, + "lowPrice": 5745.84, + "volume": 52721.83, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17233, + "variety": "黄金", + "tradeDate": "2025-10-22 00:27:51", + "openPrice": 460.37, + "closePrice": 461.17, + "highPrice": 461.18, + "lowPrice": 458.96, + "volume": 15378.34, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15307, + "variety": "黄金", + "tradeDate": "2025-10-22 00:27:49", + "openPrice": 461.54, + "closePrice": 461.4, + "highPrice": 463.21, + "lowPrice": 459.71, + "volume": 54269.98, + "changeRate": -1.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14664, + "variety": "原油", + "tradeDate": "2025-10-21 23:01:40", + "openPrice": 80.84, + "closePrice": 79.89, + "highPrice": 81.89, + "lowPrice": 78.56, + "volume": 101682.34, + "changeRate": 1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14021, + "variety": "白银", + "tradeDate": "2025-10-21 23:01:38", + "openPrice": 5714.85, + "closePrice": 5714.48, + "highPrice": 5714.98, + "lowPrice": 5714.04, + "volume": 37294.82, + "changeRate": -1.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13378, + "variety": "黄金", + "tradeDate": "2025-10-21 23:01:36", + "openPrice": 453.03, + "closePrice": 453.38, + "highPrice": 454.76, + "lowPrice": 452.76, + "volume": 59829.7, + "changeRate": 1.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12735, + "variety": "原油", + "tradeDate": "2025-10-21 22:54:39", + "openPrice": 83.08, + "closePrice": 82.76, + "highPrice": 83.39, + "lowPrice": 80.93, + "volume": 27862.13, + "changeRate": 0.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12092, + "variety": "白银", + "tradeDate": "2025-10-21 22:54:36", + "openPrice": 5680.63, + "closePrice": 5680.98, + "highPrice": 5681.28, + "lowPrice": 5680.35, + "volume": 89664.37, + "changeRate": 2.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11449, + "variety": "黄金", + "tradeDate": "2025-10-21 22:54:34", + "openPrice": 466.39, + "closePrice": 465.43, + "highPrice": 467.48, + "lowPrice": 465.02, + "volume": 33446.84, + "changeRate": -1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10806, + "variety": "原油", + "tradeDate": "2025-10-21 22:54:05", + "openPrice": 78.87, + "closePrice": 79.53, + "highPrice": 80.04, + "lowPrice": 77.83, + "volume": 49050.25, + "changeRate": 1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10163, + "variety": "白银", + "tradeDate": "2025-10-21 22:54:03", + "openPrice": 5902.46, + "closePrice": 5902.78, + "highPrice": 5903.23, + "lowPrice": 5900.89, + "volume": 109416.02, + "changeRate": 1.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9520, + "variety": "黄金", + "tradeDate": "2025-10-21 22:54:00", + "openPrice": 454.25, + "closePrice": 455.08, + "highPrice": 456.46, + "lowPrice": 453.68, + "volume": 48537.41, + "changeRate": 0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8877, + "variety": "原油", + "tradeDate": "2025-10-21 22:44:28", + "openPrice": 76.98, + "closePrice": 76.15, + "highPrice": 78.37, + "lowPrice": 75.48, + "volume": 70251.38, + "changeRate": 2.3, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8662, + "variety": "白银", + "tradeDate": "2025-10-21 22:44:25", + "openPrice": 5831.76, + "closePrice": 5831.98, + "highPrice": 5833.42, + "lowPrice": 5831.3, + "volume": 19106.28, + "changeRate": -1.17, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8447, + "variety": "黄金", + "tradeDate": "2025-10-21 22:44:23", + "openPrice": 441.04, + "closePrice": 441.83, + "highPrice": 443.27, + "lowPrice": 439.55, + "volume": 50149.57, + "changeRate": 0.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8232, + "variety": "原油", + "tradeDate": "2025-10-21 21:55:34", + "openPrice": 76.91, + "closePrice": 77.23, + "highPrice": 78.36, + "lowPrice": 75.4, + "volume": 89797.37, + "changeRate": -1.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8017, + "variety": "白银", + "tradeDate": "2025-10-21 21:55:32", + "openPrice": 5694.99, + "closePrice": 5694.29, + "highPrice": 5696.75, + "lowPrice": 5692.42, + "volume": 75606.33, + "changeRate": 0.69, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7802, + "variety": "黄金", + "tradeDate": "2025-10-21 21:55:29", + "openPrice": 455.73, + "closePrice": 455.32, + "highPrice": 456.29, + "lowPrice": 454.38, + "volume": 65407.33, + "changeRate": 0.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7587, + "variety": "原油", + "tradeDate": "2025-10-21 21:07:31", + "openPrice": 74.91, + "closePrice": 75.35, + "highPrice": 77, + "lowPrice": 74.89, + "volume": 88740.19, + "changeRate": -2.72, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7372, + "variety": "白银", + "tradeDate": "2025-10-21 21:07:28", + "openPrice": 5862, + "closePrice": 5862.3, + "highPrice": 5863.08, + "lowPrice": 5860.47, + "volume": 78590.34, + "changeRate": -0.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7157, + "variety": "黄金", + "tradeDate": "2025-10-21 21:07:26", + "openPrice": 447.55, + "closePrice": 446.89, + "highPrice": 447.82, + "lowPrice": 446.82, + "volume": 28230.07, + "changeRate": -2.36, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6942, + "variety": "原油", + "tradeDate": "2025-10-21 21:01:12", + "openPrice": 77.97, + "closePrice": 78.18, + "highPrice": 78.58, + "lowPrice": 77.68, + "volume": 61440.59, + "changeRate": 1.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6727, + "variety": "白银", + "tradeDate": "2025-10-21 21:01:10", + "openPrice": 5672.33, + "closePrice": 5673.04, + "highPrice": 5673.88, + "lowPrice": 5671.59, + "volume": 108171.61, + "changeRate": -2.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6512, + "variety": "黄金", + "tradeDate": "2025-10-21 21:01:08", + "openPrice": 444.51, + "closePrice": 444.34, + "highPrice": 446.34, + "lowPrice": 443, + "volume": 34229.06, + "changeRate": -1.82, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6297, + "variety": "原油", + "tradeDate": "2025-10-21 21:00:34", + "openPrice": 77.12, + "closePrice": 77.12, + "highPrice": 77.92, + "lowPrice": 76.13, + "volume": 67240.75, + "changeRate": 1.78, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6082, + "variety": "白银", + "tradeDate": "2025-10-21 21:00:32", + "openPrice": 5771.7, + "closePrice": 5772.24, + "highPrice": 5772.62, + "lowPrice": 5769.85, + "volume": 22309.98, + "changeRate": 0.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5867, + "variety": "黄金", + "tradeDate": "2025-10-21 21:00:29", + "openPrice": 442.65, + "closePrice": 442.08, + "highPrice": 443.09, + "lowPrice": 440.67, + "volume": 72264.18, + "changeRate": -2.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5652, + "variety": "原油", + "tradeDate": "2025-10-21 20:58:41", + "openPrice": 77.21, + "closePrice": 77.94, + "highPrice": 79.44, + "lowPrice": 75.93, + "volume": 103896.28, + "changeRate": 2.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5437, + "variety": "白银", + "tradeDate": "2025-10-21 20:58:39", + "openPrice": 5902.33, + "closePrice": 5902.76, + "highPrice": 5903.26, + "lowPrice": 5902.13, + "volume": 17397.07, + "changeRate": 2.5, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5222, + "variety": "黄金", + "tradeDate": "2025-10-21 20:58:36", + "openPrice": 450.29, + "closePrice": 451.06, + "highPrice": 452.51, + "lowPrice": 448.71, + "volume": 10441.57, + "changeRate": 2.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5007, + "variety": "原油", + "tradeDate": "2025-10-21 20:45:17", + "openPrice": 76.54, + "closePrice": 76.18, + "highPrice": 76.77, + "lowPrice": 74.41, + "volume": 61762.82, + "changeRate": 0.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4792, + "variety": "白银", + "tradeDate": "2025-10-21 20:45:15", + "openPrice": 5725.18, + "closePrice": 5725.21, + "highPrice": 5725.52, + "lowPrice": 5723.45, + "volume": 82333.35, + "changeRate": -2.73, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4577, + "variety": "黄金", + "tradeDate": "2025-10-21 20:45:13", + "openPrice": 457.75, + "closePrice": 458.08, + "highPrice": 458.34, + "lowPrice": 456.78, + "volume": 80432.79, + "changeRate": -0.94, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4362, + "variety": "原油", + "tradeDate": "2025-10-21 20:44:43", + "openPrice": 75.68, + "closePrice": 76.52, + "highPrice": 77.62, + "lowPrice": 74.57, + "volume": 93326.78, + "changeRate": 2.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4147, + "variety": "白银", + "tradeDate": "2025-10-21 20:44:41", + "openPrice": 5703.21, + "closePrice": 5703, + "highPrice": 5705.08, + "lowPrice": 5701.92, + "volume": 95304.11, + "changeRate": -2.13, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3932, + "variety": "黄金", + "tradeDate": "2025-10-21 20:44:38", + "openPrice": 441.49, + "closePrice": 442.3, + "highPrice": 442.86, + "lowPrice": 440.24, + "volume": 43824.93, + "changeRate": 1.58, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3717, + "variety": "原油", + "tradeDate": "2025-10-21 20:18:32", + "openPrice": 75.44, + "closePrice": 76.37, + "highPrice": 76.6, + "lowPrice": 75.14, + "volume": 108818.48, + "changeRate": 1.11, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3502, + "variety": "白银", + "tradeDate": "2025-10-21 20:18:30", + "openPrice": 5945.09, + "closePrice": 5945.46, + "highPrice": 5946.03, + "lowPrice": 5945.05, + "volume": 60359.41, + "changeRate": 1.89, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3287, + "variety": "黄金", + "tradeDate": "2025-10-21 20:18:27", + "openPrice": 440.58, + "closePrice": 441.45, + "highPrice": 442.15, + "lowPrice": 439.91, + "volume": 106265.88, + "changeRate": 0.1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3072, + "variety": "原油", + "tradeDate": "2025-10-21 20:09:57", + "openPrice": 77.43, + "closePrice": 78.35, + "highPrice": 79.4, + "lowPrice": 75.84, + "volume": 39560.67, + "changeRate": -0.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2857, + "variety": "白银", + "tradeDate": "2025-10-21 20:09:55", + "openPrice": 5772.18, + "closePrice": 5773.1, + "highPrice": 5773.99, + "lowPrice": 5771.98, + "volume": 105736.32, + "changeRate": -1.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2642, + "variety": "黄金", + "tradeDate": "2025-10-21 20:09:53", + "openPrice": 447.53, + "closePrice": 447.27, + "highPrice": 448.32, + "lowPrice": 445.94, + "volume": 103275.11, + "changeRate": -2.31, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2427, + "variety": "原油", + "tradeDate": "2025-10-21 20:02:20", + "openPrice": 75.58, + "closePrice": 75.53, + "highPrice": 76.99, + "lowPrice": 73.87, + "volume": 92955.45, + "changeRate": -2.06, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2212, + "variety": "白银", + "tradeDate": "2025-10-21 20:02:18", + "openPrice": 5775.12, + "closePrice": 5775.32, + "highPrice": 5776.22, + "lowPrice": 5773.99, + "volume": 58543.37, + "changeRate": 0, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1997, + "variety": "黄金", + "tradeDate": "2025-10-21 20:02:15", + "openPrice": 451.34, + "closePrice": 451.62, + "highPrice": 453.6, + "lowPrice": 451.14, + "volume": 12693.21, + "changeRate": 2.45, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1327, + "variety": "原油", + "tradeDate": "2025-10-21 11:23:02", + "openPrice": 79.47, + "closePrice": 79.13, + "highPrice": 79.56, + "lowPrice": 78.53, + "volume": 58061.83, + "changeRate": 0.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 898, + "variety": "白银", + "tradeDate": "2025-10-21 11:23:00", + "openPrice": 5699.54, + "closePrice": 5699.5, + "highPrice": 5701.48, + "lowPrice": 5697.58, + "volume": 82997.18, + "changeRate": 1.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 469, + "variety": "黄金", + "tradeDate": "2025-10-21 11:22:58", + "openPrice": 451.49, + "closePrice": 450.74, + "highPrice": 453.1, + "lowPrice": 450.69, + "volume": 18289.38, + "changeRate": -0.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28146, + "variety": "原油", + "tradeDate": "2025-10-21 00:36:22", + "openPrice": 83.33, + "closePrice": 84.02, + "highPrice": 84.11, + "lowPrice": 81.59, + "volume": 43020, + "changeRate": 2.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27504, + "variety": "白银", + "tradeDate": "2025-10-21 00:36:19", + "openPrice": 5730.14, + "closePrice": 5730.15, + "highPrice": 5731.18, + "lowPrice": 5729.03, + "volume": 23307.09, + "changeRate": 0.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26862, + "variety": "黄金", + "tradeDate": "2025-10-21 00:36:17", + "openPrice": 449.47, + "closePrice": 449.03, + "highPrice": 449.85, + "lowPrice": 447.98, + "volume": 64064.09, + "changeRate": 0, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26220, + "variety": "原油", + "tradeDate": "2025-10-21 00:30:03", + "openPrice": 85.08, + "closePrice": 84.28, + "highPrice": 86.58, + "lowPrice": 82.32, + "volume": 55267.84, + "changeRate": -2.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25578, + "variety": "白银", + "tradeDate": "2025-10-21 00:30:01", + "openPrice": 5658.45, + "closePrice": 5657.62, + "highPrice": 5659.02, + "lowPrice": 5656.78, + "volume": 45682.03, + "changeRate": -0.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24936, + "variety": "黄金", + "tradeDate": "2025-10-21 00:29:59", + "openPrice": 453.69, + "closePrice": 454.18, + "highPrice": 455.11, + "lowPrice": 452.21, + "volume": 47084.32, + "changeRate": -1.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24294, + "variety": "原油", + "tradeDate": "2025-10-21 00:29:44", + "openPrice": 82.56, + "closePrice": 83.23, + "highPrice": 84.3, + "lowPrice": 81.68, + "volume": 27271.71, + "changeRate": 1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23652, + "variety": "白银", + "tradeDate": "2025-10-21 00:29:42", + "openPrice": 5707.99, + "closePrice": 5707.24, + "highPrice": 5709.57, + "lowPrice": 5706.91, + "volume": 101950.83, + "changeRate": -2.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23010, + "variety": "黄金", + "tradeDate": "2025-10-21 00:29:40", + "openPrice": 449.53, + "closePrice": 449.33, + "highPrice": 450.17, + "lowPrice": 448.63, + "volume": 90663.8, + "changeRate": 0.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22368, + "variety": "原油", + "tradeDate": "2025-10-21 00:28:14", + "openPrice": 80.08, + "closePrice": 80.1, + "highPrice": 81.92, + "lowPrice": 78.31, + "volume": 26194.82, + "changeRate": -0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20442, + "variety": "原油", + "tradeDate": "2025-10-21 00:28:13", + "openPrice": 82.22, + "closePrice": 82.18, + "highPrice": 83.71, + "lowPrice": 80.84, + "volume": 65044.03, + "changeRate": 0.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21726, + "variety": "白银", + "tradeDate": "2025-10-21 00:28:12", + "openPrice": 5825.93, + "closePrice": 5824.94, + "highPrice": 5826.45, + "lowPrice": 5824.68, + "volume": 99229.65, + "changeRate": -0.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19800, + "variety": "白银", + "tradeDate": "2025-10-21 00:28:10", + "openPrice": 5808.9, + "closePrice": 5808.63, + "highPrice": 5809.45, + "lowPrice": 5807.42, + "volume": 75003.27, + "changeRate": -2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21084, + "variety": "黄金", + "tradeDate": "2025-10-21 00:28:10", + "openPrice": 459.62, + "closePrice": 460.61, + "highPrice": 461.95, + "lowPrice": 458.35, + "volume": 84267.16, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19158, + "variety": "黄金", + "tradeDate": "2025-10-21 00:28:08", + "openPrice": 455.95, + "closePrice": 456.2, + "highPrice": 457.61, + "lowPrice": 455.4, + "volume": 82251.31, + "changeRate": 2.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18516, + "variety": "原油", + "tradeDate": "2025-10-21 00:27:55", + "openPrice": 79.78, + "closePrice": 80.39, + "highPrice": 80.87, + "lowPrice": 79.74, + "volume": 80114.31, + "changeRate": 0.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16590, + "variety": "原油", + "tradeDate": "2025-10-21 00:27:53", + "openPrice": 80.86, + "closePrice": 81.04, + "highPrice": 82.59, + "lowPrice": 79.05, + "volume": 23752.5, + "changeRate": 2.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17874, + "variety": "白银", + "tradeDate": "2025-10-21 00:27:53", + "openPrice": 5658.37, + "closePrice": 5658.96, + "highPrice": 5659.18, + "lowPrice": 5657.22, + "volume": 60350.34, + "changeRate": 2.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15948, + "variety": "白银", + "tradeDate": "2025-10-21 00:27:51", + "openPrice": 5709.06, + "closePrice": 5708.92, + "highPrice": 5709.47, + "lowPrice": 5707.12, + "volume": 38043.56, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17232, + "variety": "黄金", + "tradeDate": "2025-10-21 00:27:51", + "openPrice": 459.34, + "closePrice": 458.57, + "highPrice": 460.98, + "lowPrice": 457.75, + "volume": 50151.85, + "changeRate": -2.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15306, + "variety": "黄金", + "tradeDate": "2025-10-21 00:27:49", + "openPrice": 448.42, + "closePrice": 448.88, + "highPrice": 449.22, + "lowPrice": 448.15, + "volume": 27305.68, + "changeRate": 1.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14663, + "variety": "原油", + "tradeDate": "2025-10-20 23:01:40", + "openPrice": 81.87, + "closePrice": 82.02, + "highPrice": 83.74, + "lowPrice": 80.95, + "volume": 105915.55, + "changeRate": -2.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14020, + "variety": "白银", + "tradeDate": "2025-10-20 23:01:38", + "openPrice": 5915.29, + "closePrice": 5915.02, + "highPrice": 5916.05, + "lowPrice": 5913.69, + "volume": 90899.51, + "changeRate": -1.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13377, + "variety": "黄金", + "tradeDate": "2025-10-20 23:01:36", + "openPrice": 464.36, + "closePrice": 464.45, + "highPrice": 465.11, + "lowPrice": 462.95, + "volume": 28148.15, + "changeRate": -1.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12734, + "variety": "原油", + "tradeDate": "2025-10-20 22:54:39", + "openPrice": 81.4, + "closePrice": 80.77, + "highPrice": 83.04, + "lowPrice": 78.88, + "volume": 49899.4, + "changeRate": 1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12091, + "variety": "白银", + "tradeDate": "2025-10-20 22:54:36", + "openPrice": 5825.58, + "closePrice": 5825.88, + "highPrice": 5827.5, + "lowPrice": 5825.52, + "volume": 84323.73, + "changeRate": 2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11448, + "variety": "黄金", + "tradeDate": "2025-10-20 22:54:34", + "openPrice": 455.02, + "closePrice": 456.01, + "highPrice": 456.36, + "lowPrice": 453.62, + "volume": 35926.04, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10805, + "variety": "原油", + "tradeDate": "2025-10-20 22:54:05", + "openPrice": 82.44, + "closePrice": 82.21, + "highPrice": 83.63, + "lowPrice": 80.45, + "volume": 30604.29, + "changeRate": -1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10162, + "variety": "白银", + "tradeDate": "2025-10-20 22:54:03", + "openPrice": 5741.36, + "closePrice": 5741.09, + "highPrice": 5741.84, + "lowPrice": 5739.99, + "volume": 69987.35, + "changeRate": -0.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9519, + "variety": "黄金", + "tradeDate": "2025-10-20 22:54:00", + "openPrice": 457.54, + "closePrice": 456.67, + "highPrice": 459.37, + "lowPrice": 456.48, + "volume": 57783.4, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8876, + "variety": "原油", + "tradeDate": "2025-10-20 22:44:28", + "openPrice": 77.8, + "closePrice": 78.09, + "highPrice": 79.2, + "lowPrice": 77.49, + "volume": 74318.53, + "changeRate": -1.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8661, + "variety": "白银", + "tradeDate": "2025-10-20 22:44:25", + "openPrice": 5780.77, + "closePrice": 5781.5, + "highPrice": 5781.94, + "lowPrice": 5779.29, + "volume": 36081.56, + "changeRate": -0.14, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8446, + "variety": "黄金", + "tradeDate": "2025-10-20 22:44:23", + "openPrice": 455.61, + "closePrice": 455.67, + "highPrice": 456.86, + "lowPrice": 454.91, + "volume": 106254.3, + "changeRate": 0.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8231, + "variety": "原油", + "tradeDate": "2025-10-20 21:55:34", + "openPrice": 76.99, + "closePrice": 76.84, + "highPrice": 77.78, + "lowPrice": 75.6, + "volume": 12443.27, + "changeRate": 0.85, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8016, + "variety": "白银", + "tradeDate": "2025-10-20 21:55:32", + "openPrice": 5722.65, + "closePrice": 5723.47, + "highPrice": 5724.96, + "lowPrice": 5722.33, + "volume": 79321.49, + "changeRate": 2.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7801, + "variety": "黄金", + "tradeDate": "2025-10-20 21:55:29", + "openPrice": 447.49, + "closePrice": 447.39, + "highPrice": 448.32, + "lowPrice": 446.68, + "volume": 14028.27, + "changeRate": -0.84, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7586, + "variety": "原油", + "tradeDate": "2025-10-20 21:07:31", + "openPrice": 77.76, + "closePrice": 78.2, + "highPrice": 78.82, + "lowPrice": 76.71, + "volume": 62867.7, + "changeRate": -2.41, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7371, + "variety": "白银", + "tradeDate": "2025-10-20 21:07:28", + "openPrice": 5808.94, + "closePrice": 5808.26, + "highPrice": 5810.16, + "lowPrice": 5807.98, + "volume": 89676.76, + "changeRate": -1.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7156, + "variety": "黄金", + "tradeDate": "2025-10-20 21:07:26", + "openPrice": 440.6, + "closePrice": 441.03, + "highPrice": 441.17, + "lowPrice": 438.69, + "volume": 98748.19, + "changeRate": 1.07, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6941, + "variety": "原油", + "tradeDate": "2025-10-20 21:01:12", + "openPrice": 75.04, + "closePrice": 74.56, + "highPrice": 76.01, + "lowPrice": 73.2, + "volume": 78803.81, + "changeRate": 0.42, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6726, + "variety": "白银", + "tradeDate": "2025-10-20 21:01:10", + "openPrice": 5671.85, + "closePrice": 5671.32, + "highPrice": 5673.35, + "lowPrice": 5670.11, + "volume": 57980.72, + "changeRate": 0.75, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6511, + "variety": "黄金", + "tradeDate": "2025-10-20 21:01:08", + "openPrice": 447.23, + "closePrice": 447.9, + "highPrice": 448.86, + "lowPrice": 447.18, + "volume": 91693.42, + "changeRate": -1.96, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6296, + "variety": "原油", + "tradeDate": "2025-10-20 21:00:34", + "openPrice": 77.54, + "closePrice": 77.49, + "highPrice": 78.85, + "lowPrice": 75.85, + "volume": 106926.71, + "changeRate": 0.82, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6081, + "variety": "白银", + "tradeDate": "2025-10-20 21:00:32", + "openPrice": 5709.27, + "closePrice": 5709.05, + "highPrice": 5709.92, + "lowPrice": 5707.76, + "volume": 54999.71, + "changeRate": 0.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5866, + "variety": "黄金", + "tradeDate": "2025-10-20 21:00:29", + "openPrice": 459.31, + "closePrice": 460.31, + "highPrice": 461.41, + "lowPrice": 458.71, + "volume": 14322.37, + "changeRate": 2.92, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5651, + "variety": "原油", + "tradeDate": "2025-10-20 20:58:41", + "openPrice": 75.7, + "closePrice": 76.38, + "highPrice": 76.46, + "lowPrice": 73.8, + "volume": 67490.94, + "changeRate": 0.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5436, + "variety": "白银", + "tradeDate": "2025-10-20 20:58:39", + "openPrice": 5775.13, + "closePrice": 5774.89, + "highPrice": 5776.66, + "lowPrice": 5773.69, + "volume": 21141.76, + "changeRate": 1.83, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5221, + "variety": "黄金", + "tradeDate": "2025-10-20 20:58:36", + "openPrice": 459.3, + "closePrice": 458.63, + "highPrice": 460.52, + "lowPrice": 457.47, + "volume": 34169.75, + "changeRate": -0.52, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5006, + "variety": "原油", + "tradeDate": "2025-10-20 20:45:17", + "openPrice": 75.3, + "closePrice": 75.7, + "highPrice": 76.51, + "lowPrice": 73.79, + "volume": 13788.72, + "changeRate": -0.19, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4791, + "variety": "白银", + "tradeDate": "2025-10-20 20:45:15", + "openPrice": 5779.2, + "closePrice": 5779.91, + "highPrice": 5781.63, + "lowPrice": 5777.78, + "volume": 54130.97, + "changeRate": 0.49, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4576, + "variety": "黄金", + "tradeDate": "2025-10-20 20:45:13", + "openPrice": 453.71, + "closePrice": 453.82, + "highPrice": 455.48, + "lowPrice": 453.24, + "volume": 65132.55, + "changeRate": 0.52, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4361, + "variety": "原油", + "tradeDate": "2025-10-20 20:44:43", + "openPrice": 77.12, + "closePrice": 76.2, + "highPrice": 77.47, + "lowPrice": 74.31, + "volume": 36492.53, + "changeRate": 1.46, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4146, + "variety": "白银", + "tradeDate": "2025-10-20 20:44:41", + "openPrice": 5655.88, + "closePrice": 5656.54, + "highPrice": 5657.04, + "lowPrice": 5654.39, + "volume": 46762.22, + "changeRate": -2.92, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3931, + "variety": "黄金", + "tradeDate": "2025-10-20 20:44:38", + "openPrice": 458.03, + "closePrice": 457.8, + "highPrice": 458.65, + "lowPrice": 456.59, + "volume": 100657.35, + "changeRate": 0.83, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3716, + "variety": "原油", + "tradeDate": "2025-10-20 20:18:32", + "openPrice": 74.57, + "closePrice": 73.88, + "highPrice": 74.91, + "lowPrice": 72.33, + "volume": 93541.99, + "changeRate": -2.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3501, + "variety": "白银", + "tradeDate": "2025-10-20 20:18:30", + "openPrice": 5716.93, + "closePrice": 5716.78, + "highPrice": 5718.53, + "lowPrice": 5715.26, + "volume": 62849.19, + "changeRate": -2.99, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3286, + "variety": "黄金", + "tradeDate": "2025-10-20 20:18:27", + "openPrice": 444.36, + "closePrice": 445.22, + "highPrice": 446.54, + "lowPrice": 442.42, + "volume": 16584.51, + "changeRate": 2.66, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3071, + "variety": "原油", + "tradeDate": "2025-10-20 20:09:57", + "openPrice": 77.03, + "closePrice": 77.63, + "highPrice": 78.63, + "lowPrice": 76.2, + "volume": 90185.16, + "changeRate": -0.23, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2856, + "variety": "白银", + "tradeDate": "2025-10-20 20:09:55", + "openPrice": 5670.67, + "closePrice": 5670.7, + "highPrice": 5672.41, + "lowPrice": 5670.46, + "volume": 60905.18, + "changeRate": -0.61, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2641, + "variety": "黄金", + "tradeDate": "2025-10-20 20:09:53", + "openPrice": 452.49, + "closePrice": 451.91, + "highPrice": 454.47, + "lowPrice": 449.99, + "volume": 30865.14, + "changeRate": -1.26, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2426, + "variety": "原油", + "tradeDate": "2025-10-20 20:02:20", + "openPrice": 76, + "closePrice": 75.62, + "highPrice": 77.46, + "lowPrice": 74.36, + "volume": 40939.04, + "changeRate": -1.69, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2211, + "variety": "白银", + "tradeDate": "2025-10-20 20:02:18", + "openPrice": 5928.34, + "closePrice": 5928.28, + "highPrice": 5929.26, + "lowPrice": 5927.64, + "volume": 79985.94, + "changeRate": 0.75, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1996, + "variety": "黄金", + "tradeDate": "2025-10-20 20:02:15", + "openPrice": 457.17, + "closePrice": 456.22, + "highPrice": 458.54, + "lowPrice": 455.05, + "volume": 104496.75, + "changeRate": 1.97, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1326, + "variety": "原油", + "tradeDate": "2025-10-20 11:23:02", + "openPrice": 78.78, + "closePrice": 78.18, + "highPrice": 80.38, + "lowPrice": 76.77, + "volume": 16777.21, + "changeRate": 1.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 897, + "variety": "白银", + "tradeDate": "2025-10-20 11:23:00", + "openPrice": 5938.02, + "closePrice": 5937.11, + "highPrice": 5938.45, + "lowPrice": 5936.34, + "volume": 11289.09, + "changeRate": 0.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 468, + "variety": "黄金", + "tradeDate": "2025-10-20 11:22:58", + "openPrice": 449.75, + "closePrice": 449.65, + "highPrice": 450.24, + "lowPrice": 449.26, + "volume": 108364.22, + "changeRate": 2.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28145, + "variety": "原油", + "tradeDate": "2025-10-20 00:36:22", + "openPrice": 83.58, + "closePrice": 82.78, + "highPrice": 85.16, + "lowPrice": 82.7, + "volume": 27702.87, + "changeRate": -0.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27503, + "variety": "白银", + "tradeDate": "2025-10-20 00:36:19", + "openPrice": 5811.03, + "closePrice": 5810.64, + "highPrice": 5811.64, + "lowPrice": 5809.68, + "volume": 107410.32, + "changeRate": 1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26861, + "variety": "黄金", + "tradeDate": "2025-10-20 00:36:17", + "openPrice": 449.07, + "closePrice": 449.39, + "highPrice": 449.67, + "lowPrice": 447.24, + "volume": 85827.79, + "changeRate": 1.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26219, + "variety": "原油", + "tradeDate": "2025-10-20 00:30:03", + "openPrice": 79.62, + "closePrice": 79.52, + "highPrice": 80.91, + "lowPrice": 77.52, + "volume": 82651.08, + "changeRate": 2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25577, + "variety": "白银", + "tradeDate": "2025-10-20 00:30:01", + "openPrice": 5811.42, + "closePrice": 5810.97, + "highPrice": 5812.7, + "lowPrice": 5810.68, + "volume": 10271.11, + "changeRate": 2.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24935, + "variety": "黄金", + "tradeDate": "2025-10-20 00:29:59", + "openPrice": 452.34, + "closePrice": 453.27, + "highPrice": 454.57, + "lowPrice": 451.25, + "volume": 60877.12, + "changeRate": 1.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24293, + "variety": "原油", + "tradeDate": "2025-10-20 00:29:44", + "openPrice": 81.82, + "closePrice": 82.42, + "highPrice": 82.92, + "lowPrice": 80.76, + "volume": 38871.81, + "changeRate": 1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23651, + "variety": "白银", + "tradeDate": "2025-10-20 00:29:42", + "openPrice": 5710.58, + "closePrice": 5711.16, + "highPrice": 5712.3, + "lowPrice": 5709.9, + "volume": 89986.11, + "changeRate": 2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23009, + "variety": "黄金", + "tradeDate": "2025-10-20 00:29:40", + "openPrice": 454.8, + "closePrice": 454.79, + "highPrice": 455.57, + "lowPrice": 453.51, + "volume": 66662.27, + "changeRate": 0.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22367, + "variety": "原油", + "tradeDate": "2025-10-20 00:28:14", + "openPrice": 79.38, + "closePrice": 79.87, + "highPrice": 81.04, + "lowPrice": 79.02, + "volume": 30192.95, + "changeRate": 1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20441, + "variety": "原油", + "tradeDate": "2025-10-20 00:28:13", + "openPrice": 79.74, + "closePrice": 80.01, + "highPrice": 81.53, + "lowPrice": 77.91, + "volume": 99638.86, + "changeRate": 1.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21725, + "variety": "白银", + "tradeDate": "2025-10-20 00:28:12", + "openPrice": 5718.89, + "closePrice": 5718.68, + "highPrice": 5719.51, + "lowPrice": 5718.53, + "volume": 100415.7, + "changeRate": 1.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19799, + "variety": "白银", + "tradeDate": "2025-10-20 00:28:10", + "openPrice": 5827.21, + "closePrice": 5827.28, + "highPrice": 5827.63, + "lowPrice": 5825.52, + "volume": 12527.87, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21083, + "variety": "黄金", + "tradeDate": "2025-10-20 00:28:10", + "openPrice": 457.95, + "closePrice": 457.07, + "highPrice": 459.64, + "lowPrice": 455.16, + "volume": 14456.55, + "changeRate": -2.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19157, + "variety": "黄金", + "tradeDate": "2025-10-20 00:28:08", + "openPrice": 450.97, + "closePrice": 451.42, + "highPrice": 452.27, + "lowPrice": 450.91, + "volume": 41015.33, + "changeRate": 1.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18515, + "variety": "原油", + "tradeDate": "2025-10-20 00:27:55", + "openPrice": 82.72, + "closePrice": 82.79, + "highPrice": 84.5, + "lowPrice": 82.39, + "volume": 31587.78, + "changeRate": 0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16589, + "variety": "原油", + "tradeDate": "2025-10-20 00:27:53", + "openPrice": 84.07, + "closePrice": 83.31, + "highPrice": 85.5, + "lowPrice": 81.41, + "volume": 104420.36, + "changeRate": -0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17873, + "variety": "白银", + "tradeDate": "2025-10-20 00:27:53", + "openPrice": 5706.12, + "closePrice": 5706.11, + "highPrice": 5707.04, + "lowPrice": 5705.39, + "volume": 56371.84, + "changeRate": -2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15947, + "variety": "白银", + "tradeDate": "2025-10-20 00:27:51", + "openPrice": 5716.02, + "closePrice": 5715.91, + "highPrice": 5716.98, + "lowPrice": 5714.18, + "volume": 71033.61, + "changeRate": 2.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17231, + "variety": "黄金", + "tradeDate": "2025-10-20 00:27:51", + "openPrice": 465.12, + "closePrice": 464.88, + "highPrice": 465.84, + "lowPrice": 464.61, + "volume": 41102.6, + "changeRate": 2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15305, + "variety": "黄金", + "tradeDate": "2025-10-20 00:27:49", + "openPrice": 460.97, + "closePrice": 460.95, + "highPrice": 462.69, + "lowPrice": 460.06, + "volume": 18383.65, + "changeRate": 2.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14662, + "variety": "原油", + "tradeDate": "2025-10-17 23:01:40", + "openPrice": 84.08, + "closePrice": 83.8, + "highPrice": 84.29, + "lowPrice": 82.69, + "volume": 26360.84, + "changeRate": 1.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14019, + "variety": "白银", + "tradeDate": "2025-10-17 23:01:38", + "openPrice": 5658.27, + "closePrice": 5658.42, + "highPrice": 5658.56, + "lowPrice": 5656.81, + "volume": 50046.87, + "changeRate": -1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13376, + "variety": "黄金", + "tradeDate": "2025-10-17 23:01:36", + "openPrice": 465.32, + "closePrice": 465.88, + "highPrice": 467.16, + "lowPrice": 463.8, + "volume": 74654.02, + "changeRate": -1.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12733, + "variety": "原油", + "tradeDate": "2025-10-17 22:54:39", + "openPrice": 81.98, + "closePrice": 81.11, + "highPrice": 82.33, + "lowPrice": 80.1, + "volume": 19647.07, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12090, + "variety": "白银", + "tradeDate": "2025-10-17 22:54:36", + "openPrice": 5818.78, + "closePrice": 5819.44, + "highPrice": 5820.64, + "lowPrice": 5817.71, + "volume": 77228.48, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11447, + "variety": "黄金", + "tradeDate": "2025-10-17 22:54:34", + "openPrice": 463.9, + "closePrice": 463.94, + "highPrice": 465.56, + "lowPrice": 462.38, + "volume": 92745.76, + "changeRate": -1.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10804, + "variety": "原油", + "tradeDate": "2025-10-17 22:54:05", + "openPrice": 81.26, + "closePrice": 81.23, + "highPrice": 82.46, + "lowPrice": 81.02, + "volume": 49723.55, + "changeRate": -0.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10161, + "variety": "白银", + "tradeDate": "2025-10-17 22:54:03", + "openPrice": 5849.2, + "closePrice": 5848.53, + "highPrice": 5850.6, + "lowPrice": 5847.31, + "volume": 58707.43, + "changeRate": -1.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9518, + "variety": "黄金", + "tradeDate": "2025-10-17 22:54:00", + "openPrice": 464.29, + "closePrice": 463.81, + "highPrice": 465.48, + "lowPrice": 463.62, + "volume": 19775.68, + "changeRate": 2.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8875, + "variety": "原油", + "tradeDate": "2025-10-17 22:44:28", + "openPrice": 75.23, + "closePrice": 74.8, + "highPrice": 76.22, + "lowPrice": 73.88, + "volume": 70196.97, + "changeRate": -0.91, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8660, + "variety": "白银", + "tradeDate": "2025-10-17 22:44:25", + "openPrice": 5688.1, + "closePrice": 5687.71, + "highPrice": 5688.87, + "lowPrice": 5687.62, + "volume": 38698.16, + "changeRate": -1.73, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8445, + "variety": "黄金", + "tradeDate": "2025-10-17 22:44:23", + "openPrice": 453.44, + "closePrice": 453.71, + "highPrice": 455.38, + "lowPrice": 451.61, + "volume": 60054.28, + "changeRate": 1.38, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8230, + "variety": "原油", + "tradeDate": "2025-10-17 21:55:34", + "openPrice": 75.07, + "closePrice": 74.71, + "highPrice": 77.07, + "lowPrice": 72.73, + "volume": 30255.89, + "changeRate": -2.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8015, + "variety": "白银", + "tradeDate": "2025-10-17 21:55:32", + "openPrice": 5773.36, + "closePrice": 5773.29, + "highPrice": 5774.62, + "lowPrice": 5771.74, + "volume": 14411.32, + "changeRate": -1.28, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7800, + "variety": "黄金", + "tradeDate": "2025-10-17 21:55:29", + "openPrice": 449, + "closePrice": 448.74, + "highPrice": 450.12, + "lowPrice": 447.05, + "volume": 107914.71, + "changeRate": 0.32, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7585, + "variety": "原油", + "tradeDate": "2025-10-17 21:07:31", + "openPrice": 75.55, + "closePrice": 75.51, + "highPrice": 75.73, + "lowPrice": 74.7, + "volume": 90552.51, + "changeRate": 1.87, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7370, + "variety": "白银", + "tradeDate": "2025-10-17 21:07:28", + "openPrice": 5747.34, + "closePrice": 5748.27, + "highPrice": 5748.89, + "lowPrice": 5746.37, + "volume": 90932.32, + "changeRate": -1.9, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7155, + "variety": "黄金", + "tradeDate": "2025-10-17 21:07:26", + "openPrice": 440.97, + "closePrice": 441.6, + "highPrice": 443.33, + "lowPrice": 439.27, + "volume": 99176.99, + "changeRate": 2.23, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6940, + "variety": "原油", + "tradeDate": "2025-10-17 21:01:12", + "openPrice": 74.08, + "closePrice": 74.91, + "highPrice": 75.92, + "lowPrice": 72.98, + "volume": 13606.5, + "changeRate": 1.63, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6725, + "variety": "白银", + "tradeDate": "2025-10-17 21:01:10", + "openPrice": 5708.09, + "closePrice": 5708.98, + "highPrice": 5710.47, + "lowPrice": 5707.38, + "volume": 84663.24, + "changeRate": -0.73, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6510, + "variety": "黄金", + "tradeDate": "2025-10-17 21:01:08", + "openPrice": 453.16, + "closePrice": 452.71, + "highPrice": 454.88, + "lowPrice": 451.8, + "volume": 87164.76, + "changeRate": -1.4, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6295, + "variety": "原油", + "tradeDate": "2025-10-17 21:00:34", + "openPrice": 73.04, + "closePrice": 73.99, + "highPrice": 74, + "lowPrice": 72.48, + "volume": 97614.17, + "changeRate": -1.38, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6080, + "variety": "白银", + "tradeDate": "2025-10-17 21:00:32", + "openPrice": 5737.74, + "closePrice": 5738.62, + "highPrice": 5739.9, + "lowPrice": 5737.38, + "volume": 51365.57, + "changeRate": 0.3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5865, + "variety": "黄金", + "tradeDate": "2025-10-17 21:00:29", + "openPrice": 444.64, + "closePrice": 444.09, + "highPrice": 444.9, + "lowPrice": 442.31, + "volume": 35163.08, + "changeRate": 1.81, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5650, + "variety": "原油", + "tradeDate": "2025-10-17 20:58:41", + "openPrice": 74.31, + "closePrice": 75.16, + "highPrice": 76.2, + "lowPrice": 72.36, + "volume": 90923.01, + "changeRate": 2.77, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5435, + "variety": "白银", + "tradeDate": "2025-10-17 20:58:39", + "openPrice": 5940.67, + "closePrice": 5941.14, + "highPrice": 5942.22, + "lowPrice": 5939.83, + "volume": 72965.75, + "changeRate": 0.22, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5220, + "variety": "黄金", + "tradeDate": "2025-10-17 20:58:36", + "openPrice": 441.87, + "closePrice": 441.02, + "highPrice": 442.8, + "lowPrice": 439.41, + "volume": 37278.33, + "changeRate": -0.63, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5005, + "variety": "原油", + "tradeDate": "2025-10-17 20:45:17", + "openPrice": 77.21, + "closePrice": 76.87, + "highPrice": 78.06, + "lowPrice": 75.2, + "volume": 37165.37, + "changeRate": -2.04, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4790, + "variety": "白银", + "tradeDate": "2025-10-17 20:45:15", + "openPrice": 5693.83, + "closePrice": 5693.31, + "highPrice": 5695.62, + "lowPrice": 5693.1, + "volume": 78665.45, + "changeRate": -1.58, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4575, + "variety": "黄金", + "tradeDate": "2025-10-17 20:45:13", + "openPrice": 440.77, + "closePrice": 441.56, + "highPrice": 441.6, + "lowPrice": 440.32, + "volume": 29691.18, + "changeRate": 0.72, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4360, + "variety": "原油", + "tradeDate": "2025-10-17 20:44:43", + "openPrice": 76.5, + "closePrice": 75.93, + "highPrice": 77.36, + "lowPrice": 74.29, + "volume": 37960.43, + "changeRate": 1.74, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4145, + "variety": "白银", + "tradeDate": "2025-10-17 20:44:41", + "openPrice": 5728.08, + "closePrice": 5727.08, + "highPrice": 5728.38, + "lowPrice": 5726.41, + "volume": 37318.62, + "changeRate": -2.29, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3930, + "variety": "黄金", + "tradeDate": "2025-10-17 20:44:38", + "openPrice": 451.77, + "closePrice": 452.64, + "highPrice": 454.49, + "lowPrice": 451.46, + "volume": 25084.85, + "changeRate": -2.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3715, + "variety": "原油", + "tradeDate": "2025-10-17 20:18:32", + "openPrice": 74.2, + "closePrice": 74.54, + "highPrice": 74.86, + "lowPrice": 73.68, + "volume": 68157.83, + "changeRate": -1.17, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3500, + "variety": "白银", + "tradeDate": "2025-10-17 20:18:30", + "openPrice": 5778.5, + "closePrice": 5779.17, + "highPrice": 5780.66, + "lowPrice": 5777.54, + "volume": 96142.19, + "changeRate": -1.32, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3285, + "variety": "黄金", + "tradeDate": "2025-10-17 20:18:27", + "openPrice": 452.51, + "closePrice": 451.54, + "highPrice": 453.66, + "lowPrice": 450.99, + "volume": 49174.42, + "changeRate": -2.06, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3070, + "variety": "原油", + "tradeDate": "2025-10-17 20:09:57", + "openPrice": 76.48, + "closePrice": 76.79, + "highPrice": 77.85, + "lowPrice": 76.45, + "volume": 98914.02, + "changeRate": 0.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2855, + "variety": "白银", + "tradeDate": "2025-10-17 20:09:55", + "openPrice": 5893.04, + "closePrice": 5892.92, + "highPrice": 5894.71, + "lowPrice": 5891.89, + "volume": 86506.84, + "changeRate": -2.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2640, + "variety": "黄金", + "tradeDate": "2025-10-17 20:09:53", + "openPrice": 454.99, + "closePrice": 454.04, + "highPrice": 455.4, + "lowPrice": 452.25, + "volume": 79875.93, + "changeRate": -2.87, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2425, + "variety": "原油", + "tradeDate": "2025-10-17 20:02:20", + "openPrice": 75.59, + "closePrice": 75.49, + "highPrice": 76, + "lowPrice": 75.04, + "volume": 105440.11, + "changeRate": -2.79, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2210, + "variety": "白银", + "tradeDate": "2025-10-17 20:02:18", + "openPrice": 5830.89, + "closePrice": 5830.14, + "highPrice": 5831.95, + "lowPrice": 5829.83, + "volume": 68383.44, + "changeRate": 0.44, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1995, + "variety": "黄金", + "tradeDate": "2025-10-17 20:02:15", + "openPrice": 452.11, + "closePrice": 452.42, + "highPrice": 454.37, + "lowPrice": 450.23, + "volume": 46201.91, + "changeRate": -1.66, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1325, + "variety": "原油", + "tradeDate": "2025-10-17 11:23:02", + "openPrice": 77.82, + "closePrice": 78.22, + "highPrice": 78.4, + "lowPrice": 77.27, + "volume": 67071.74, + "changeRate": 2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 896, + "variety": "白银", + "tradeDate": "2025-10-17 11:23:00", + "openPrice": 5867.17, + "closePrice": 5868.01, + "highPrice": 5869.69, + "lowPrice": 5866.42, + "volume": 53114.23, + "changeRate": -0.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 467, + "variety": "黄金", + "tradeDate": "2025-10-17 11:22:58", + "openPrice": 454.66, + "closePrice": 454.7, + "highPrice": 455.24, + "lowPrice": 454.06, + "volume": 79512.88, + "changeRate": 1.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28144, + "variety": "原油", + "tradeDate": "2025-10-17 00:36:22", + "openPrice": 80.39, + "closePrice": 79.9, + "highPrice": 80.94, + "lowPrice": 78.89, + "volume": 13883.45, + "changeRate": 0.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27502, + "variety": "白银", + "tradeDate": "2025-10-17 00:36:19", + "openPrice": 5829.81, + "closePrice": 5829.28, + "highPrice": 5831.52, + "lowPrice": 5828.11, + "volume": 48265.73, + "changeRate": -1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26860, + "variety": "黄金", + "tradeDate": "2025-10-17 00:36:17", + "openPrice": 452.53, + "closePrice": 452.23, + "highPrice": 453.19, + "lowPrice": 451.45, + "volume": 109312.59, + "changeRate": 1.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26218, + "variety": "原油", + "tradeDate": "2025-10-17 00:30:03", + "openPrice": 79.1, + "closePrice": 79.38, + "highPrice": 80.73, + "lowPrice": 77.88, + "volume": 10184.23, + "changeRate": 0.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25576, + "variety": "白银", + "tradeDate": "2025-10-17 00:30:01", + "openPrice": 5704.22, + "closePrice": 5704.52, + "highPrice": 5704.74, + "lowPrice": 5702.47, + "volume": 51386.01, + "changeRate": 2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24934, + "variety": "黄金", + "tradeDate": "2025-10-17 00:29:59", + "openPrice": 454.02, + "closePrice": 454.68, + "highPrice": 456.42, + "lowPrice": 452.26, + "volume": 20137.23, + "changeRate": 1.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24292, + "variety": "原油", + "tradeDate": "2025-10-17 00:29:44", + "openPrice": 80.86, + "closePrice": 80.73, + "highPrice": 81.86, + "lowPrice": 78.78, + "volume": 68543.9, + "changeRate": -1.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23650, + "variety": "白银", + "tradeDate": "2025-10-17 00:29:42", + "openPrice": 5898.93, + "closePrice": 5898.42, + "highPrice": 5900.67, + "lowPrice": 5896.6, + "volume": 57585.66, + "changeRate": -0.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23008, + "variety": "黄金", + "tradeDate": "2025-10-17 00:29:40", + "openPrice": 458.58, + "closePrice": 458.73, + "highPrice": 459.25, + "lowPrice": 456.91, + "volume": 71344.31, + "changeRate": -2.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22366, + "variety": "原油", + "tradeDate": "2025-10-17 00:28:14", + "openPrice": 82.68, + "closePrice": 81.81, + "highPrice": 83.55, + "lowPrice": 81.15, + "volume": 52966.95, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20440, + "variety": "原油", + "tradeDate": "2025-10-17 00:28:13", + "openPrice": 81.05, + "closePrice": 81.62, + "highPrice": 82.79, + "lowPrice": 80.64, + "volume": 91367.3, + "changeRate": -1.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21724, + "variety": "白银", + "tradeDate": "2025-10-17 00:28:12", + "openPrice": 5735.92, + "closePrice": 5736.11, + "highPrice": 5736.69, + "lowPrice": 5735.32, + "volume": 31837.71, + "changeRate": 1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19798, + "variety": "白银", + "tradeDate": "2025-10-17 00:28:10", + "openPrice": 5867.47, + "closePrice": 5868.33, + "highPrice": 5869.16, + "lowPrice": 5866.05, + "volume": 56714.36, + "changeRate": 0.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21082, + "variety": "黄金", + "tradeDate": "2025-10-17 00:28:10", + "openPrice": 448.86, + "closePrice": 449.69, + "highPrice": 451.37, + "lowPrice": 447.53, + "volume": 61667.27, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19156, + "variety": "黄金", + "tradeDate": "2025-10-17 00:28:08", + "openPrice": 449.91, + "closePrice": 450.46, + "highPrice": 451.48, + "lowPrice": 448.8, + "volume": 59566.48, + "changeRate": 0.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18514, + "variety": "原油", + "tradeDate": "2025-10-17 00:27:55", + "openPrice": 82.42, + "closePrice": 82.15, + "highPrice": 82.91, + "lowPrice": 80.19, + "volume": 92863.31, + "changeRate": 2.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16588, + "variety": "原油", + "tradeDate": "2025-10-17 00:27:53", + "openPrice": 81.34, + "closePrice": 81.65, + "highPrice": 83.51, + "lowPrice": 79.71, + "volume": 81869.29, + "changeRate": 1.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17872, + "variety": "白银", + "tradeDate": "2025-10-17 00:27:53", + "openPrice": 5663.38, + "closePrice": 5663.98, + "highPrice": 5665.8, + "lowPrice": 5661.74, + "volume": 82961.28, + "changeRate": 0.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15946, + "variety": "白银", + "tradeDate": "2025-10-17 00:27:51", + "openPrice": 5788.31, + "closePrice": 5789.26, + "highPrice": 5789.46, + "lowPrice": 5786.37, + "volume": 101651.91, + "changeRate": -2.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17230, + "variety": "黄金", + "tradeDate": "2025-10-17 00:27:51", + "openPrice": 451.08, + "closePrice": 450.25, + "highPrice": 451.17, + "lowPrice": 449.87, + "volume": 34891.1, + "changeRate": -0.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15304, + "variety": "黄金", + "tradeDate": "2025-10-17 00:27:49", + "openPrice": 460.64, + "closePrice": 460.41, + "highPrice": 461.67, + "lowPrice": 459.04, + "volume": 104639.93, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14661, + "variety": "原油", + "tradeDate": "2025-10-16 23:01:40", + "openPrice": 84.61, + "closePrice": 83.8, + "highPrice": 84.67, + "lowPrice": 83.47, + "volume": 45918.25, + "changeRate": 1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14018, + "variety": "白银", + "tradeDate": "2025-10-16 23:01:38", + "openPrice": 5859.38, + "closePrice": 5858.52, + "highPrice": 5860.31, + "lowPrice": 5858.41, + "volume": 32804.67, + "changeRate": -2.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13375, + "variety": "黄金", + "tradeDate": "2025-10-16 23:01:36", + "openPrice": 456.66, + "closePrice": 455.91, + "highPrice": 458.49, + "lowPrice": 455.17, + "volume": 87676.49, + "changeRate": -2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12732, + "variety": "原油", + "tradeDate": "2025-10-16 22:54:39", + "openPrice": 83.2, + "closePrice": 83.24, + "highPrice": 83.75, + "lowPrice": 82.56, + "volume": 79158.59, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12089, + "variety": "白银", + "tradeDate": "2025-10-16 22:54:36", + "openPrice": 5907.33, + "closePrice": 5908.03, + "highPrice": 5909.98, + "lowPrice": 5905.68, + "volume": 103344.51, + "changeRate": -0.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11446, + "variety": "黄金", + "tradeDate": "2025-10-16 22:54:34", + "openPrice": 457.2, + "closePrice": 456.85, + "highPrice": 457.76, + "lowPrice": 456.65, + "volume": 17547.74, + "changeRate": 1.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10803, + "variety": "原油", + "tradeDate": "2025-10-16 22:54:05", + "openPrice": 82.86, + "closePrice": 82.77, + "highPrice": 83.76, + "lowPrice": 81.68, + "volume": 66136.66, + "changeRate": -2.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10160, + "variety": "白银", + "tradeDate": "2025-10-16 22:54:03", + "openPrice": 5844.55, + "closePrice": 5844.45, + "highPrice": 5846.35, + "lowPrice": 5843.24, + "volume": 38620.42, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9517, + "variety": "黄金", + "tradeDate": "2025-10-16 22:54:00", + "openPrice": 448.61, + "closePrice": 448.5, + "highPrice": 450.35, + "lowPrice": 448.23, + "volume": 31248.36, + "changeRate": -2.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8874, + "variety": "原油", + "tradeDate": "2025-10-16 22:44:28", + "openPrice": 73.23, + "closePrice": 73.44, + "highPrice": 73.88, + "lowPrice": 72.84, + "volume": 84320.28, + "changeRate": 1.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8659, + "variety": "白银", + "tradeDate": "2025-10-16 22:44:25", + "openPrice": 5826.38, + "closePrice": 5825.92, + "highPrice": 5828.29, + "lowPrice": 5824.22, + "volume": 87134.51, + "changeRate": 0.04, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8444, + "variety": "黄金", + "tradeDate": "2025-10-16 22:44:23", + "openPrice": 456.24, + "closePrice": 455.82, + "highPrice": 456.29, + "lowPrice": 454.72, + "volume": 99575.83, + "changeRate": -1.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8229, + "variety": "原油", + "tradeDate": "2025-10-16 21:55:34", + "openPrice": 76, + "closePrice": 75.15, + "highPrice": 77.29, + "lowPrice": 73.58, + "volume": 85375.32, + "changeRate": -0.97, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8014, + "variety": "白银", + "tradeDate": "2025-10-16 21:55:32", + "openPrice": 5679.96, + "closePrice": 5679.05, + "highPrice": 5680.77, + "lowPrice": 5678.78, + "volume": 50400.23, + "changeRate": -0.34, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7799, + "variety": "黄金", + "tradeDate": "2025-10-16 21:55:29", + "openPrice": 444.8, + "closePrice": 444.94, + "highPrice": 446.39, + "lowPrice": 444.66, + "volume": 45177.75, + "changeRate": 1.53, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7584, + "variety": "原油", + "tradeDate": "2025-10-16 21:07:31", + "openPrice": 74.85, + "closePrice": 74.09, + "highPrice": 76.6, + "lowPrice": 72.89, + "volume": 89881.17, + "changeRate": -2.9, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7369, + "variety": "白银", + "tradeDate": "2025-10-16 21:07:28", + "openPrice": 5750.08, + "closePrice": 5750.69, + "highPrice": 5752.07, + "lowPrice": 5748.72, + "volume": 73953.49, + "changeRate": 1.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7154, + "variety": "黄金", + "tradeDate": "2025-10-16 21:07:26", + "openPrice": 453.62, + "closePrice": 454.48, + "highPrice": 455.78, + "lowPrice": 453.34, + "volume": 53469.74, + "changeRate": 0.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6939, + "variety": "原油", + "tradeDate": "2025-10-16 21:01:12", + "openPrice": 76.86, + "closePrice": 76.53, + "highPrice": 77.27, + "lowPrice": 75.97, + "volume": 97765.96, + "changeRate": 2.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6724, + "variety": "白银", + "tradeDate": "2025-10-16 21:01:10", + "openPrice": 5680.21, + "closePrice": 5681.07, + "highPrice": 5682, + "lowPrice": 5680.17, + "volume": 59478.33, + "changeRate": -1.89, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6509, + "variety": "黄金", + "tradeDate": "2025-10-16 21:01:08", + "openPrice": 448.63, + "closePrice": 449.44, + "highPrice": 450.4, + "lowPrice": 448.26, + "volume": 76665.05, + "changeRate": -0.17, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6294, + "variety": "原油", + "tradeDate": "2025-10-16 21:00:34", + "openPrice": 75.77, + "closePrice": 76.01, + "highPrice": 77.86, + "lowPrice": 75.48, + "volume": 44033.49, + "changeRate": 2.87, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6079, + "variety": "白银", + "tradeDate": "2025-10-16 21:00:32", + "openPrice": 5841.44, + "closePrice": 5840.77, + "highPrice": 5843.18, + "lowPrice": 5840.15, + "volume": 84347.87, + "changeRate": -2.21, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5864, + "variety": "黄金", + "tradeDate": "2025-10-16 21:00:29", + "openPrice": 449.3, + "closePrice": 448.44, + "highPrice": 449.36, + "lowPrice": 447.99, + "volume": 68465.84, + "changeRate": 1.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5649, + "variety": "原油", + "tradeDate": "2025-10-16 20:58:41", + "openPrice": 73.01, + "closePrice": 73.3, + "highPrice": 73.7, + "lowPrice": 72.2, + "volume": 89575.93, + "changeRate": 0.04, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5434, + "variety": "白银", + "tradeDate": "2025-10-16 20:58:39", + "openPrice": 5878.66, + "closePrice": 5878.36, + "highPrice": 5879, + "lowPrice": 5878.18, + "volume": 80503.46, + "changeRate": -1.08, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5219, + "variety": "黄金", + "tradeDate": "2025-10-16 20:58:36", + "openPrice": 452.91, + "closePrice": 453.47, + "highPrice": 453.6, + "lowPrice": 452.8, + "volume": 108449.77, + "changeRate": 2.88, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5004, + "variety": "原油", + "tradeDate": "2025-10-16 20:45:17", + "openPrice": 78.01, + "closePrice": 77.61, + "highPrice": 78.53, + "lowPrice": 76.18, + "volume": 29973.33, + "changeRate": 2.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4789, + "variety": "白银", + "tradeDate": "2025-10-16 20:45:15", + "openPrice": 5719.7, + "closePrice": 5718.72, + "highPrice": 5720.98, + "lowPrice": 5716.77, + "volume": 33263.18, + "changeRate": -1.19, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4574, + "variety": "黄金", + "tradeDate": "2025-10-16 20:45:13", + "openPrice": 448.39, + "closePrice": 448.08, + "highPrice": 449.81, + "lowPrice": 446.29, + "volume": 62675.46, + "changeRate": -0.34, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4359, + "variety": "原油", + "tradeDate": "2025-10-16 20:44:43", + "openPrice": 76.44, + "closePrice": 75.95, + "highPrice": 76.69, + "lowPrice": 74.26, + "volume": 15910.62, + "changeRate": 0.74, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4144, + "variety": "白银", + "tradeDate": "2025-10-16 20:44:41", + "openPrice": 5840.57, + "closePrice": 5840.44, + "highPrice": 5842.29, + "lowPrice": 5838.45, + "volume": 74632.06, + "changeRate": -0.15, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3929, + "variety": "黄金", + "tradeDate": "2025-10-16 20:44:38", + "openPrice": 448.22, + "closePrice": 447.77, + "highPrice": 448.43, + "lowPrice": 447.01, + "volume": 93222.87, + "changeRate": 2.74, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3714, + "variety": "原油", + "tradeDate": "2025-10-16 20:18:32", + "openPrice": 75.03, + "closePrice": 74.07, + "highPrice": 76.35, + "lowPrice": 72.86, + "volume": 57605.49, + "changeRate": -2.17, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3499, + "variety": "白银", + "tradeDate": "2025-10-16 20:18:30", + "openPrice": 5737.65, + "closePrice": 5737.97, + "highPrice": 5739.43, + "lowPrice": 5737.09, + "volume": 101733.75, + "changeRate": 2.02, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3284, + "variety": "黄金", + "tradeDate": "2025-10-16 20:18:27", + "openPrice": 460.05, + "closePrice": 459.18, + "highPrice": 461.42, + "lowPrice": 457.57, + "volume": 100755.86, + "changeRate": 0.01, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3069, + "variety": "原油", + "tradeDate": "2025-10-16 20:09:57", + "openPrice": 78.29, + "closePrice": 77.32, + "highPrice": 79.05, + "lowPrice": 76.75, + "volume": 102514.19, + "changeRate": 2.28, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2854, + "variety": "白银", + "tradeDate": "2025-10-16 20:09:55", + "openPrice": 5680.8, + "closePrice": 5680.67, + "highPrice": 5680.94, + "lowPrice": 5680.24, + "volume": 79388.56, + "changeRate": 2.22, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2639, + "variety": "黄金", + "tradeDate": "2025-10-16 20:09:53", + "openPrice": 442.04, + "closePrice": 441.86, + "highPrice": 444.02, + "lowPrice": 441.64, + "volume": 93228.35, + "changeRate": 1.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2424, + "variety": "原油", + "tradeDate": "2025-10-16 20:02:20", + "openPrice": 77.42, + "closePrice": 76.53, + "highPrice": 78.47, + "lowPrice": 76.07, + "volume": 17037.6, + "changeRate": 0.37, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2209, + "variety": "白银", + "tradeDate": "2025-10-16 20:02:18", + "openPrice": 5751.11, + "closePrice": 5750.29, + "highPrice": 5751.73, + "lowPrice": 5750, + "volume": 70874.5, + "changeRate": 0.79, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1994, + "variety": "黄金", + "tradeDate": "2025-10-16 20:02:15", + "openPrice": 460.72, + "closePrice": 460.36, + "highPrice": 461.68, + "lowPrice": 458.79, + "volume": 16359.76, + "changeRate": -1.07, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1324, + "variety": "原油", + "tradeDate": "2025-10-16 11:23:02", + "openPrice": 77.64, + "closePrice": 77.03, + "highPrice": 77.85, + "lowPrice": 75.46, + "volume": 25154.86, + "changeRate": 1.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 895, + "variety": "白银", + "tradeDate": "2025-10-16 11:23:00", + "openPrice": 5743.17, + "closePrice": 5743.68, + "highPrice": 5745.64, + "lowPrice": 5741.84, + "volume": 59003.17, + "changeRate": 0.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 466, + "variety": "黄金", + "tradeDate": "2025-10-16 11:22:58", + "openPrice": 459.35, + "closePrice": 458.56, + "highPrice": 461.12, + "lowPrice": 458, + "volume": 82691.85, + "changeRate": -1.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28143, + "variety": "原油", + "tradeDate": "2025-10-16 00:36:22", + "openPrice": 81.75, + "closePrice": 82.41, + "highPrice": 83.32, + "lowPrice": 81.66, + "volume": 59582.91, + "changeRate": -2.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27501, + "variety": "白银", + "tradeDate": "2025-10-16 00:36:19", + "openPrice": 5774.78, + "closePrice": 5775.66, + "highPrice": 5777, + "lowPrice": 5773.39, + "volume": 67955.91, + "changeRate": 2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26859, + "variety": "黄金", + "tradeDate": "2025-10-16 00:36:17", + "openPrice": 459.83, + "closePrice": 459.1, + "highPrice": 459.93, + "lowPrice": 457.11, + "volume": 53084.09, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26217, + "variety": "原油", + "tradeDate": "2025-10-16 00:30:03", + "openPrice": 81.36, + "closePrice": 82.04, + "highPrice": 82.15, + "lowPrice": 80.92, + "volume": 16018.69, + "changeRate": -2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25575, + "variety": "白银", + "tradeDate": "2025-10-16 00:30:01", + "openPrice": 5752.72, + "closePrice": 5753.02, + "highPrice": 5753.18, + "lowPrice": 5751.18, + "volume": 96306.4, + "changeRate": 0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24933, + "variety": "黄金", + "tradeDate": "2025-10-16 00:29:59", + "openPrice": 464.38, + "closePrice": 464.61, + "highPrice": 465.33, + "lowPrice": 463.49, + "volume": 80017.89, + "changeRate": -2.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24291, + "variety": "原油", + "tradeDate": "2025-10-16 00:29:44", + "openPrice": 82.65, + "closePrice": 82.73, + "highPrice": 84.68, + "lowPrice": 81.84, + "volume": 71641.4, + "changeRate": 0.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23649, + "variety": "白银", + "tradeDate": "2025-10-16 00:29:42", + "openPrice": 5746.27, + "closePrice": 5745.51, + "highPrice": 5746.3, + "lowPrice": 5744.96, + "volume": 58430.28, + "changeRate": 1.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23007, + "variety": "黄金", + "tradeDate": "2025-10-16 00:29:40", + "openPrice": 467.04, + "closePrice": 466.31, + "highPrice": 469.03, + "lowPrice": 465.59, + "volume": 64494.83, + "changeRate": 2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22365, + "variety": "原油", + "tradeDate": "2025-10-16 00:28:14", + "openPrice": 80.05, + "closePrice": 79.47, + "highPrice": 81.77, + "lowPrice": 78.25, + "volume": 73440.15, + "changeRate": 1.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20439, + "variety": "原油", + "tradeDate": "2025-10-16 00:28:13", + "openPrice": 80.02, + "closePrice": 80.57, + "highPrice": 82.56, + "lowPrice": 79.49, + "volume": 77849.2, + "changeRate": -0.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21723, + "variety": "白银", + "tradeDate": "2025-10-16 00:28:12", + "openPrice": 5853.91, + "closePrice": 5853.57, + "highPrice": 5855.01, + "lowPrice": 5851.7, + "volume": 37163.86, + "changeRate": 2.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19797, + "variety": "白银", + "tradeDate": "2025-10-16 00:28:10", + "openPrice": 5658.58, + "closePrice": 5658.43, + "highPrice": 5659.97, + "lowPrice": 5657.98, + "volume": 70928.85, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21081, + "variety": "黄金", + "tradeDate": "2025-10-16 00:28:10", + "openPrice": 458.02, + "closePrice": 458.41, + "highPrice": 459.61, + "lowPrice": 456.79, + "volume": 26775.24, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19155, + "variety": "黄金", + "tradeDate": "2025-10-16 00:28:08", + "openPrice": 466.06, + "closePrice": 466.62, + "highPrice": 467.52, + "lowPrice": 465.26, + "volume": 27523.33, + "changeRate": 1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18513, + "variety": "原油", + "tradeDate": "2025-10-16 00:27:55", + "openPrice": 84.33, + "closePrice": 83.64, + "highPrice": 85.14, + "lowPrice": 82.51, + "volume": 66652.31, + "changeRate": -1.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16587, + "variety": "原油", + "tradeDate": "2025-10-16 00:27:53", + "openPrice": 81.12, + "closePrice": 81, + "highPrice": 82.44, + "lowPrice": 80.99, + "volume": 49374.02, + "changeRate": 0.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17871, + "variety": "白银", + "tradeDate": "2025-10-16 00:27:53", + "openPrice": 5783.86, + "closePrice": 5783.16, + "highPrice": 5783.95, + "lowPrice": 5781.56, + "volume": 51169.41, + "changeRate": 1.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15945, + "variety": "白银", + "tradeDate": "2025-10-16 00:27:51", + "openPrice": 5790.75, + "closePrice": 5790.54, + "highPrice": 5791.11, + "lowPrice": 5789.12, + "volume": 77177.48, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17229, + "variety": "黄金", + "tradeDate": "2025-10-16 00:27:51", + "openPrice": 466.79, + "closePrice": 466.6, + "highPrice": 467.2, + "lowPrice": 465.42, + "volume": 77092.85, + "changeRate": -0.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15303, + "variety": "黄金", + "tradeDate": "2025-10-16 00:27:49", + "openPrice": 447.52, + "closePrice": 447.7, + "highPrice": 447.92, + "lowPrice": 446.63, + "volume": 81908.48, + "changeRate": -1.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14660, + "variety": "原油", + "tradeDate": "2025-10-15 23:01:40", + "openPrice": 83.07, + "closePrice": 83.53, + "highPrice": 84.59, + "lowPrice": 81.28, + "volume": 97663.59, + "changeRate": 1.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14017, + "variety": "白银", + "tradeDate": "2025-10-15 23:01:38", + "openPrice": 5665.1, + "closePrice": 5666.04, + "highPrice": 5667.34, + "lowPrice": 5664.62, + "volume": 46843.83, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13374, + "variety": "黄金", + "tradeDate": "2025-10-15 23:01:36", + "openPrice": 457.77, + "closePrice": 458.4, + "highPrice": 459.84, + "lowPrice": 457.31, + "volume": 29898.69, + "changeRate": 2.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12731, + "variety": "原油", + "tradeDate": "2025-10-15 22:54:39", + "openPrice": 83.55, + "closePrice": 83.43, + "highPrice": 84.04, + "lowPrice": 81.66, + "volume": 28623.36, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12088, + "variety": "白银", + "tradeDate": "2025-10-15 22:54:36", + "openPrice": 5679.2, + "closePrice": 5679.96, + "highPrice": 5680.99, + "lowPrice": 5678.36, + "volume": 51789.22, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11445, + "variety": "黄金", + "tradeDate": "2025-10-15 22:54:34", + "openPrice": 458.96, + "closePrice": 459.27, + "highPrice": 460.21, + "lowPrice": 457.83, + "volume": 64487.68, + "changeRate": 0, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10802, + "variety": "原油", + "tradeDate": "2025-10-15 22:54:05", + "openPrice": 82.89, + "closePrice": 82.44, + "highPrice": 84.74, + "lowPrice": 80.57, + "volume": 60456.47, + "changeRate": 2.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10159, + "variety": "白银", + "tradeDate": "2025-10-15 22:54:03", + "openPrice": 5856.8, + "closePrice": 5856.44, + "highPrice": 5857.05, + "lowPrice": 5854.98, + "volume": 18225.76, + "changeRate": -1.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9516, + "variety": "黄金", + "tradeDate": "2025-10-15 22:54:00", + "openPrice": 448.76, + "closePrice": 448, + "highPrice": 449.67, + "lowPrice": 447.39, + "volume": 76219.07, + "changeRate": -0.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8873, + "variety": "原油", + "tradeDate": "2025-10-15 22:44:28", + "openPrice": 74.34, + "closePrice": 74.66, + "highPrice": 75.08, + "lowPrice": 72.83, + "volume": 38229.29, + "changeRate": 0.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8658, + "variety": "白银", + "tradeDate": "2025-10-15 22:44:25", + "openPrice": 5827.1, + "closePrice": 5827.92, + "highPrice": 5829.9, + "lowPrice": 5825.15, + "volume": 21139.82, + "changeRate": -1.15, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8443, + "variety": "黄金", + "tradeDate": "2025-10-15 22:44:23", + "openPrice": 458.82, + "closePrice": 459.05, + "highPrice": 460.44, + "lowPrice": 458.45, + "volume": 10362.88, + "changeRate": 1.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8228, + "variety": "原油", + "tradeDate": "2025-10-15 21:55:34", + "openPrice": 77.11, + "closePrice": 77.83, + "highPrice": 78.79, + "lowPrice": 75.22, + "volume": 38806.85, + "changeRate": -2.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8013, + "variety": "白银", + "tradeDate": "2025-10-15 21:55:32", + "openPrice": 5902.22, + "closePrice": 5903.1, + "highPrice": 5904.89, + "lowPrice": 5902.02, + "volume": 49454.18, + "changeRate": 2.59, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7798, + "variety": "黄金", + "tradeDate": "2025-10-15 21:55:29", + "openPrice": 449.29, + "closePrice": 449.42, + "highPrice": 450.42, + "lowPrice": 447.73, + "volume": 45453.7, + "changeRate": -1.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7583, + "variety": "原油", + "tradeDate": "2025-10-15 21:07:31", + "openPrice": 74.22, + "closePrice": 73.61, + "highPrice": 75.97, + "lowPrice": 72.26, + "volume": 39407.17, + "changeRate": -0.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7368, + "variety": "白银", + "tradeDate": "2025-10-15 21:07:28", + "openPrice": 5881.16, + "closePrice": 5880.73, + "highPrice": 5882.15, + "lowPrice": 5879.07, + "volume": 80853.63, + "changeRate": -2.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7153, + "variety": "黄金", + "tradeDate": "2025-10-15 21:07:26", + "openPrice": 458.6, + "closePrice": 458.2, + "highPrice": 459.85, + "lowPrice": 458.09, + "volume": 105063.41, + "changeRate": -1.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6938, + "variety": "原油", + "tradeDate": "2025-10-15 21:01:12", + "openPrice": 73.2, + "closePrice": 73.59, + "highPrice": 75.52, + "lowPrice": 72.9, + "volume": 12169.6, + "changeRate": 0.13, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6723, + "variety": "白银", + "tradeDate": "2025-10-15 21:01:10", + "openPrice": 5924.02, + "closePrice": 5924.86, + "highPrice": 5926.06, + "lowPrice": 5923.11, + "volume": 66752.52, + "changeRate": -1.81, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6508, + "variety": "黄金", + "tradeDate": "2025-10-15 21:01:08", + "openPrice": 450.58, + "closePrice": 450.18, + "highPrice": 452.23, + "lowPrice": 448.32, + "volume": 93727.28, + "changeRate": 2.88, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6293, + "variety": "原油", + "tradeDate": "2025-10-15 21:00:34", + "openPrice": 72.9, + "closePrice": 73.75, + "highPrice": 74.03, + "lowPrice": 72.35, + "volume": 38543.93, + "changeRate": 1.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6078, + "variety": "白银", + "tradeDate": "2025-10-15 21:00:32", + "openPrice": 5882.34, + "closePrice": 5881.6, + "highPrice": 5882.96, + "lowPrice": 5880.71, + "volume": 75376.37, + "changeRate": -2.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5863, + "variety": "黄金", + "tradeDate": "2025-10-15 21:00:29", + "openPrice": 449.47, + "closePrice": 449.72, + "highPrice": 450.1, + "lowPrice": 448.38, + "volume": 30169.62, + "changeRate": -1.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5648, + "variety": "原油", + "tradeDate": "2025-10-15 20:58:41", + "openPrice": 73.55, + "closePrice": 73.67, + "highPrice": 75.37, + "lowPrice": 73.29, + "volume": 41090.68, + "changeRate": 0.3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5433, + "variety": "白银", + "tradeDate": "2025-10-15 20:58:39", + "openPrice": 5766.82, + "closePrice": 5767.34, + "highPrice": 5767.76, + "lowPrice": 5766.1, + "volume": 45010.9, + "changeRate": 1.38, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5218, + "variety": "黄金", + "tradeDate": "2025-10-15 20:58:36", + "openPrice": 442.15, + "closePrice": 441.4, + "highPrice": 442.33, + "lowPrice": 440.8, + "volume": 84805.56, + "changeRate": 0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5003, + "variety": "原油", + "tradeDate": "2025-10-15 20:45:17", + "openPrice": 78.7, + "closePrice": 77.94, + "highPrice": 78.78, + "lowPrice": 76.83, + "volume": 43658.29, + "changeRate": -0.64, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4788, + "variety": "白银", + "tradeDate": "2025-10-15 20:45:15", + "openPrice": 5699.81, + "closePrice": 5699.82, + "highPrice": 5700.7, + "lowPrice": 5699.31, + "volume": 64030.4, + "changeRate": -1.55, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4573, + "variety": "黄金", + "tradeDate": "2025-10-15 20:45:13", + "openPrice": 444.46, + "closePrice": 445, + "highPrice": 446.04, + "lowPrice": 444.28, + "volume": 60820.52, + "changeRate": -2.16, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4358, + "variety": "原油", + "tradeDate": "2025-10-15 20:44:43", + "openPrice": 76.07, + "closePrice": 75.29, + "highPrice": 76.39, + "lowPrice": 74.88, + "volume": 71500.92, + "changeRate": 0.13, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4143, + "variety": "白银", + "tradeDate": "2025-10-15 20:44:41", + "openPrice": 5942.81, + "closePrice": 5943.39, + "highPrice": 5945.06, + "lowPrice": 5941.14, + "volume": 101486.79, + "changeRate": -2.56, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3928, + "variety": "黄金", + "tradeDate": "2025-10-15 20:44:38", + "openPrice": 447.33, + "closePrice": 446.62, + "highPrice": 449.03, + "lowPrice": 445.46, + "volume": 62862.59, + "changeRate": 0.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3713, + "variety": "原油", + "tradeDate": "2025-10-15 20:18:32", + "openPrice": 77.5, + "closePrice": 77.06, + "highPrice": 78.44, + "lowPrice": 75.43, + "volume": 105763.23, + "changeRate": 1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3498, + "variety": "白银", + "tradeDate": "2025-10-15 20:18:30", + "openPrice": 5803.13, + "closePrice": 5802.82, + "highPrice": 5804.58, + "lowPrice": 5802.74, + "volume": 12995.96, + "changeRate": -1.62, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3283, + "variety": "黄金", + "tradeDate": "2025-10-15 20:18:27", + "openPrice": 449.22, + "closePrice": 449.52, + "highPrice": 450.03, + "lowPrice": 447.85, + "volume": 28659.32, + "changeRate": 2.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3068, + "variety": "原油", + "tradeDate": "2025-10-15 20:09:57", + "openPrice": 74.25, + "closePrice": 73.53, + "highPrice": 75.68, + "lowPrice": 72.86, + "volume": 35243.5, + "changeRate": -2.02, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2853, + "variety": "白银", + "tradeDate": "2025-10-15 20:09:55", + "openPrice": 5842.81, + "closePrice": 5843.54, + "highPrice": 5843.58, + "lowPrice": 5842.07, + "volume": 64507.56, + "changeRate": -1.32, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2638, + "variety": "黄金", + "tradeDate": "2025-10-15 20:09:53", + "openPrice": 458.16, + "closePrice": 458.83, + "highPrice": 459.85, + "lowPrice": 458.01, + "volume": 96727.51, + "changeRate": 0.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2423, + "variety": "原油", + "tradeDate": "2025-10-15 20:02:20", + "openPrice": 74.58, + "closePrice": 75.49, + "highPrice": 77.36, + "lowPrice": 73.75, + "volume": 90212.9, + "changeRate": -1.58, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2208, + "variety": "白银", + "tradeDate": "2025-10-15 20:02:18", + "openPrice": 5876.58, + "closePrice": 5877.39, + "highPrice": 5878.82, + "lowPrice": 5875.69, + "volume": 55391.79, + "changeRate": -0.34, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1993, + "variety": "黄金", + "tradeDate": "2025-10-15 20:02:15", + "openPrice": 459.75, + "closePrice": 459.11, + "highPrice": 459.84, + "lowPrice": 458.55, + "volume": 91500.16, + "changeRate": -1.17, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1323, + "variety": "原油", + "tradeDate": "2025-10-15 11:23:02", + "openPrice": 77.87, + "closePrice": 78.38, + "highPrice": 80.36, + "lowPrice": 76.37, + "volume": 92683.35, + "changeRate": 0.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 894, + "variety": "白银", + "tradeDate": "2025-10-15 11:23:00", + "openPrice": 5840.4, + "closePrice": 5840.65, + "highPrice": 5841.46, + "lowPrice": 5838.46, + "volume": 39461.66, + "changeRate": 2.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 465, + "variety": "黄金", + "tradeDate": "2025-10-15 11:22:58", + "openPrice": 458.12, + "closePrice": 457.55, + "highPrice": 459.45, + "lowPrice": 455.69, + "volume": 43714.11, + "changeRate": -0.17, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28142, + "variety": "原油", + "tradeDate": "2025-10-15 00:36:22", + "openPrice": 80.43, + "closePrice": 81.37, + "highPrice": 82.66, + "lowPrice": 78.99, + "volume": 60631.52, + "changeRate": -2.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27500, + "variety": "白银", + "tradeDate": "2025-10-15 00:36:19", + "openPrice": 5857.44, + "closePrice": 5857.85, + "highPrice": 5858.21, + "lowPrice": 5857.39, + "volume": 81823.33, + "changeRate": -0.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26858, + "variety": "黄金", + "tradeDate": "2025-10-15 00:36:17", + "openPrice": 456.3, + "closePrice": 456.97, + "highPrice": 457.17, + "lowPrice": 456.06, + "volume": 99020.74, + "changeRate": -0.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26216, + "variety": "原油", + "tradeDate": "2025-10-15 00:30:03", + "openPrice": 80.18, + "closePrice": 79.44, + "highPrice": 80.75, + "lowPrice": 77.92, + "volume": 100383.88, + "changeRate": 2.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25574, + "variety": "白银", + "tradeDate": "2025-10-15 00:30:01", + "openPrice": 5764.86, + "closePrice": 5764.94, + "highPrice": 5765.03, + "lowPrice": 5764.54, + "volume": 68539.4, + "changeRate": -1.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24932, + "variety": "黄金", + "tradeDate": "2025-10-15 00:29:59", + "openPrice": 455.73, + "closePrice": 455.08, + "highPrice": 456.03, + "lowPrice": 453.57, + "volume": 46983.62, + "changeRate": 1.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24290, + "variety": "原油", + "tradeDate": "2025-10-15 00:29:44", + "openPrice": 81.24, + "closePrice": 82.08, + "highPrice": 83.47, + "lowPrice": 81.04, + "volume": 75547.28, + "changeRate": -0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23648, + "variety": "白银", + "tradeDate": "2025-10-15 00:29:42", + "openPrice": 5883.75, + "closePrice": 5883.96, + "highPrice": 5885.03, + "lowPrice": 5883.05, + "volume": 71827.17, + "changeRate": 2.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23006, + "variety": "黄金", + "tradeDate": "2025-10-15 00:29:40", + "openPrice": 450.52, + "closePrice": 450.7, + "highPrice": 451.74, + "lowPrice": 448.54, + "volume": 59648.77, + "changeRate": -2.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22364, + "variety": "原油", + "tradeDate": "2025-10-15 00:28:14", + "openPrice": 81.57, + "closePrice": 82.33, + "highPrice": 82.59, + "lowPrice": 80.18, + "volume": 72540.68, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20438, + "variety": "原油", + "tradeDate": "2025-10-15 00:28:13", + "openPrice": 83.29, + "closePrice": 83.98, + "highPrice": 85.32, + "lowPrice": 82.82, + "volume": 32963.72, + "changeRate": 0.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21722, + "variety": "白银", + "tradeDate": "2025-10-15 00:28:12", + "openPrice": 5840.15, + "closePrice": 5839.32, + "highPrice": 5840.65, + "lowPrice": 5837.57, + "volume": 62276.72, + "changeRate": -1.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19796, + "variety": "白银", + "tradeDate": "2025-10-15 00:28:10", + "openPrice": 5889.24, + "closePrice": 5889.64, + "highPrice": 5890.65, + "lowPrice": 5888.16, + "volume": 65170.68, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21080, + "variety": "黄金", + "tradeDate": "2025-10-15 00:28:10", + "openPrice": 450.51, + "closePrice": 449.85, + "highPrice": 451.15, + "lowPrice": 447.99, + "volume": 13139.62, + "changeRate": -1.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19154, + "variety": "黄金", + "tradeDate": "2025-10-15 00:28:08", + "openPrice": 454.23, + "closePrice": 455.2, + "highPrice": 456.44, + "lowPrice": 452.65, + "volume": 30539.97, + "changeRate": -0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18512, + "variety": "原油", + "tradeDate": "2025-10-15 00:27:55", + "openPrice": 82.69, + "closePrice": 82.31, + "highPrice": 84.19, + "lowPrice": 82.05, + "volume": 56780.93, + "changeRate": -0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16586, + "variety": "原油", + "tradeDate": "2025-10-15 00:27:53", + "openPrice": 80.45, + "closePrice": 80.22, + "highPrice": 80.62, + "lowPrice": 79.57, + "volume": 44779.53, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17870, + "variety": "白银", + "tradeDate": "2025-10-15 00:27:53", + "openPrice": 5770.54, + "closePrice": 5770.95, + "highPrice": 5772.77, + "lowPrice": 5768.88, + "volume": 40165.13, + "changeRate": -0.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15944, + "variety": "白银", + "tradeDate": "2025-10-15 00:27:51", + "openPrice": 5807.79, + "closePrice": 5808.18, + "highPrice": 5809.31, + "lowPrice": 5806.36, + "volume": 66048.46, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17228, + "variety": "黄金", + "tradeDate": "2025-10-15 00:27:51", + "openPrice": 455.98, + "closePrice": 456.18, + "highPrice": 457.28, + "lowPrice": 454.43, + "volume": 38517.58, + "changeRate": 1.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15302, + "variety": "黄金", + "tradeDate": "2025-10-15 00:27:49", + "openPrice": 448.49, + "closePrice": 448.94, + "highPrice": 450.37, + "lowPrice": 448.33, + "volume": 65734.2, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14659, + "variety": "原油", + "tradeDate": "2025-10-14 23:01:40", + "openPrice": 84.1, + "closePrice": 83.55, + "highPrice": 84.29, + "lowPrice": 83.2, + "volume": 26601.16, + "changeRate": 1.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14016, + "variety": "白银", + "tradeDate": "2025-10-14 23:01:38", + "openPrice": 5915.81, + "closePrice": 5915.86, + "highPrice": 5916.29, + "lowPrice": 5913.87, + "volume": 14522.98, + "changeRate": 2.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13373, + "variety": "黄金", + "tradeDate": "2025-10-14 23:01:36", + "openPrice": 449.75, + "closePrice": 450.04, + "highPrice": 451.34, + "lowPrice": 447.9, + "volume": 61727.1, + "changeRate": -1.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12730, + "variety": "原油", + "tradeDate": "2025-10-14 22:54:39", + "openPrice": 80.25, + "closePrice": 79.58, + "highPrice": 82.23, + "lowPrice": 77.9, + "volume": 24759.17, + "changeRate": -0.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12087, + "variety": "白银", + "tradeDate": "2025-10-14 22:54:36", + "openPrice": 5871.34, + "closePrice": 5871.23, + "highPrice": 5871.87, + "lowPrice": 5869.91, + "volume": 92393.73, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11444, + "variety": "黄金", + "tradeDate": "2025-10-14 22:54:34", + "openPrice": 450.51, + "closePrice": 449.85, + "highPrice": 451.54, + "lowPrice": 449.58, + "volume": 28177.44, + "changeRate": -0.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10801, + "variety": "原油", + "tradeDate": "2025-10-14 22:54:05", + "openPrice": 78.6, + "closePrice": 79.42, + "highPrice": 80.24, + "lowPrice": 77.67, + "volume": 87411.61, + "changeRate": 0.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10158, + "variety": "白银", + "tradeDate": "2025-10-14 22:54:03", + "openPrice": 5881.26, + "closePrice": 5881.14, + "highPrice": 5881.39, + "lowPrice": 5880.68, + "volume": 77239.92, + "changeRate": 1.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9515, + "variety": "黄金", + "tradeDate": "2025-10-14 22:54:00", + "openPrice": 450.76, + "closePrice": 451.74, + "highPrice": 452.33, + "lowPrice": 449.89, + "volume": 104556.79, + "changeRate": -0.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8872, + "variety": "原油", + "tradeDate": "2025-10-14 22:44:28", + "openPrice": 77.33, + "closePrice": 76.7, + "highPrice": 79.29, + "lowPrice": 74.73, + "volume": 81493.31, + "changeRate": -1.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8657, + "variety": "白银", + "tradeDate": "2025-10-14 22:44:25", + "openPrice": 5925.39, + "closePrice": 5925.84, + "highPrice": 5926.74, + "lowPrice": 5923.86, + "volume": 63146.8, + "changeRate": -2.64, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8442, + "variety": "黄金", + "tradeDate": "2025-10-14 22:44:23", + "openPrice": 448.07, + "closePrice": 447.9, + "highPrice": 449.72, + "lowPrice": 447.41, + "volume": 56623.47, + "changeRate": -0.07, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8227, + "variety": "原油", + "tradeDate": "2025-10-14 21:55:34", + "openPrice": 73.46, + "closePrice": 73.57, + "highPrice": 75.56, + "lowPrice": 71.49, + "volume": 27274.55, + "changeRate": 2.62, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8012, + "variety": "白银", + "tradeDate": "2025-10-14 21:55:32", + "openPrice": 5898.39, + "closePrice": 5897.99, + "highPrice": 5899.8, + "lowPrice": 5896.18, + "volume": 77653.46, + "changeRate": -0.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7797, + "variety": "黄金", + "tradeDate": "2025-10-14 21:55:29", + "openPrice": 451.14, + "closePrice": 452.12, + "highPrice": 453.09, + "lowPrice": 450.33, + "volume": 103433.76, + "changeRate": -2.31, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7582, + "variety": "原油", + "tradeDate": "2025-10-14 21:07:31", + "openPrice": 74.26, + "closePrice": 74.93, + "highPrice": 75.59, + "lowPrice": 72.31, + "volume": 93530.4, + "changeRate": 0.26, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7367, + "variety": "白银", + "tradeDate": "2025-10-14 21:07:28", + "openPrice": 5828.91, + "closePrice": 5828.4, + "highPrice": 5830.28, + "lowPrice": 5827.34, + "volume": 93368.61, + "changeRate": -2.8, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7152, + "variety": "黄金", + "tradeDate": "2025-10-14 21:07:26", + "openPrice": 456.06, + "closePrice": 456.9, + "highPrice": 457.61, + "lowPrice": 455.29, + "volume": 12423.81, + "changeRate": 1.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6937, + "variety": "原油", + "tradeDate": "2025-10-14 21:01:12", + "openPrice": 75.3, + "closePrice": 74.55, + "highPrice": 75.7, + "lowPrice": 74, + "volume": 75222.22, + "changeRate": -0.33, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6722, + "variety": "白银", + "tradeDate": "2025-10-14 21:01:10", + "openPrice": 5664.04, + "closePrice": 5664.96, + "highPrice": 5665.9, + "lowPrice": 5662.97, + "volume": 86447.89, + "changeRate": 0.43, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6507, + "variety": "黄金", + "tradeDate": "2025-10-14 21:01:08", + "openPrice": 449.8, + "closePrice": 449.74, + "highPrice": 450.94, + "lowPrice": 449.23, + "volume": 94855.67, + "changeRate": -2.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6292, + "variety": "原油", + "tradeDate": "2025-10-14 21:00:34", + "openPrice": 76.62, + "closePrice": 77.55, + "highPrice": 78.5, + "lowPrice": 76.18, + "volume": 103938.52, + "changeRate": 1.3, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6077, + "variety": "白银", + "tradeDate": "2025-10-14 21:00:32", + "openPrice": 5677.84, + "closePrice": 5678.45, + "highPrice": 5679.52, + "lowPrice": 5676.94, + "volume": 23234.29, + "changeRate": -2, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5862, + "variety": "黄金", + "tradeDate": "2025-10-14 21:00:29", + "openPrice": 458.15, + "closePrice": 457.41, + "highPrice": 460.15, + "lowPrice": 456.53, + "volume": 60297.9, + "changeRate": -0.57, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5647, + "variety": "原油", + "tradeDate": "2025-10-14 20:58:41", + "openPrice": 75.64, + "closePrice": 76.46, + "highPrice": 77.47, + "lowPrice": 75.2, + "volume": 11344.08, + "changeRate": 1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5432, + "variety": "白银", + "tradeDate": "2025-10-14 20:58:39", + "openPrice": 5797.15, + "closePrice": 5796.8, + "highPrice": 5797.36, + "lowPrice": 5796.31, + "volume": 71397.94, + "changeRate": -2.27, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5217, + "variety": "黄金", + "tradeDate": "2025-10-14 20:58:36", + "openPrice": 444.57, + "closePrice": 443.64, + "highPrice": 445.29, + "lowPrice": 442.09, + "volume": 100698.43, + "changeRate": 2.26, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5002, + "variety": "原油", + "tradeDate": "2025-10-14 20:45:17", + "openPrice": 75.39, + "closePrice": 75.96, + "highPrice": 77.1, + "lowPrice": 74.02, + "volume": 86342.74, + "changeRate": -0.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4787, + "variety": "白银", + "tradeDate": "2025-10-14 20:45:15", + "openPrice": 5784.78, + "closePrice": 5784.66, + "highPrice": 5785.8, + "lowPrice": 5783.79, + "volume": 41522.57, + "changeRate": -1.78, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4572, + "variety": "黄金", + "tradeDate": "2025-10-14 20:45:13", + "openPrice": 454.59, + "closePrice": 454.71, + "highPrice": 455.37, + "lowPrice": 454.29, + "volume": 63641.81, + "changeRate": -0.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4357, + "variety": "原油", + "tradeDate": "2025-10-14 20:44:43", + "openPrice": 77.38, + "closePrice": 76.95, + "highPrice": 77.39, + "lowPrice": 76.43, + "volume": 73170.24, + "changeRate": -2.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4142, + "variety": "白银", + "tradeDate": "2025-10-14 20:44:41", + "openPrice": 5841.04, + "closePrice": 5840.65, + "highPrice": 5842.96, + "lowPrice": 5838.97, + "volume": 84946.91, + "changeRate": 2.93, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3927, + "variety": "黄金", + "tradeDate": "2025-10-14 20:44:38", + "openPrice": 453.86, + "closePrice": 454.1, + "highPrice": 455.9, + "lowPrice": 452.01, + "volume": 99571.43, + "changeRate": 1.01, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3712, + "variety": "原油", + "tradeDate": "2025-10-14 20:18:32", + "openPrice": 77.12, + "closePrice": 77.47, + "highPrice": 78.79, + "lowPrice": 76.08, + "volume": 77336.09, + "changeRate": 2.63, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3497, + "variety": "白银", + "tradeDate": "2025-10-14 20:18:30", + "openPrice": 5917.13, + "closePrice": 5917.6, + "highPrice": 5917.86, + "lowPrice": 5915.52, + "volume": 68117.96, + "changeRate": 1.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3282, + "variety": "黄金", + "tradeDate": "2025-10-14 20:18:27", + "openPrice": 456.04, + "closePrice": 455.51, + "highPrice": 458.01, + "lowPrice": 454.15, + "volume": 42331.52, + "changeRate": 0.36, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3067, + "variety": "原油", + "tradeDate": "2025-10-14 20:09:57", + "openPrice": 73.45, + "closePrice": 73.89, + "highPrice": 73.94, + "lowPrice": 72.73, + "volume": 35360.52, + "changeRate": 2.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2852, + "variety": "白银", + "tradeDate": "2025-10-14 20:09:55", + "openPrice": 5847.72, + "closePrice": 5848.52, + "highPrice": 5850.3, + "lowPrice": 5846.15, + "volume": 87918.24, + "changeRate": 2.39, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2637, + "variety": "黄金", + "tradeDate": "2025-10-14 20:09:53", + "openPrice": 451.33, + "closePrice": 451.52, + "highPrice": 451.66, + "lowPrice": 449.86, + "volume": 60833.39, + "changeRate": -2.53, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2422, + "variety": "原油", + "tradeDate": "2025-10-14 20:02:20", + "openPrice": 73.68, + "closePrice": 74.13, + "highPrice": 75.7, + "lowPrice": 73.42, + "volume": 26603.61, + "changeRate": 0.66, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2207, + "variety": "白银", + "tradeDate": "2025-10-14 20:02:18", + "openPrice": 5846.69, + "closePrice": 5846.61, + "highPrice": 5847.43, + "lowPrice": 5845.53, + "volume": 16030.99, + "changeRate": 2.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1992, + "variety": "黄金", + "tradeDate": "2025-10-14 20:02:15", + "openPrice": 441.13, + "closePrice": 440.87, + "highPrice": 442.94, + "lowPrice": 439.82, + "volume": 38603.03, + "changeRate": -0.1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1322, + "variety": "原油", + "tradeDate": "2025-10-14 11:23:02", + "openPrice": 76.53, + "closePrice": 76.87, + "highPrice": 76.94, + "lowPrice": 75.2, + "volume": 39380.8, + "changeRate": -2.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 893, + "variety": "白银", + "tradeDate": "2025-10-14 11:23:00", + "openPrice": 5900.36, + "closePrice": 5900.9, + "highPrice": 5902.32, + "lowPrice": 5899.44, + "volume": 60083.53, + "changeRate": 0.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 464, + "variety": "黄金", + "tradeDate": "2025-10-14 11:22:58", + "openPrice": 459.59, + "closePrice": 460.57, + "highPrice": 461.09, + "lowPrice": 457.84, + "volume": 100672.98, + "changeRate": -2.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28141, + "variety": "原油", + "tradeDate": "2025-10-14 00:36:22", + "openPrice": 81.14, + "closePrice": 80.59, + "highPrice": 82.67, + "lowPrice": 79.28, + "volume": 100845.15, + "changeRate": 0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27499, + "variety": "白银", + "tradeDate": "2025-10-14 00:36:19", + "openPrice": 5939.92, + "closePrice": 5938.95, + "highPrice": 5940.7, + "lowPrice": 5936.99, + "volume": 57624.87, + "changeRate": 0.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26857, + "variety": "黄金", + "tradeDate": "2025-10-14 00:36:17", + "openPrice": 465.63, + "closePrice": 466.39, + "highPrice": 466.52, + "lowPrice": 464.29, + "volume": 58459.59, + "changeRate": -2.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26215, + "variety": "原油", + "tradeDate": "2025-10-14 00:30:03", + "openPrice": 83.22, + "closePrice": 83.99, + "highPrice": 85.44, + "lowPrice": 81.73, + "volume": 71279.88, + "changeRate": 2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25573, + "variety": "白银", + "tradeDate": "2025-10-14 00:30:01", + "openPrice": 5695.06, + "closePrice": 5695.07, + "highPrice": 5695.66, + "lowPrice": 5693.59, + "volume": 36866.17, + "changeRate": 1.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24931, + "variety": "黄金", + "tradeDate": "2025-10-14 00:29:59", + "openPrice": 449.09, + "closePrice": 449.2, + "highPrice": 449.55, + "lowPrice": 447.84, + "volume": 44421.49, + "changeRate": 2.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24289, + "variety": "原油", + "tradeDate": "2025-10-14 00:29:44", + "openPrice": 84.32, + "closePrice": 83.58, + "highPrice": 84.69, + "lowPrice": 82.94, + "volume": 54002.57, + "changeRate": -2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23647, + "variety": "白银", + "tradeDate": "2025-10-14 00:29:42", + "openPrice": 5740.13, + "closePrice": 5739.87, + "highPrice": 5741.02, + "lowPrice": 5738.3, + "volume": 68282.92, + "changeRate": -0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23005, + "variety": "黄金", + "tradeDate": "2025-10-14 00:29:40", + "openPrice": 463.18, + "closePrice": 464.04, + "highPrice": 465.92, + "lowPrice": 461.61, + "volume": 69735.99, + "changeRate": -2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22363, + "variety": "原油", + "tradeDate": "2025-10-14 00:28:14", + "openPrice": 81.15, + "closePrice": 81.01, + "highPrice": 82.83, + "lowPrice": 80.6, + "volume": 81461.12, + "changeRate": -0.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20437, + "variety": "原油", + "tradeDate": "2025-10-14 00:28:13", + "openPrice": 81.48, + "closePrice": 82.22, + "highPrice": 84.08, + "lowPrice": 79.89, + "volume": 24747.74, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21721, + "variety": "白银", + "tradeDate": "2025-10-14 00:28:12", + "openPrice": 5955.12, + "closePrice": 5955.87, + "highPrice": 5955.88, + "lowPrice": 5954.6, + "volume": 35547.67, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19795, + "variety": "白银", + "tradeDate": "2025-10-14 00:28:10", + "openPrice": 5781.05, + "closePrice": 5780.1, + "highPrice": 5782.5, + "lowPrice": 5778.12, + "volume": 70790.09, + "changeRate": 0.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21079, + "variety": "黄金", + "tradeDate": "2025-10-14 00:28:10", + "openPrice": 467.53, + "closePrice": 466.73, + "highPrice": 468.13, + "lowPrice": 466.72, + "volume": 41319.92, + "changeRate": -1.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19153, + "variety": "黄金", + "tradeDate": "2025-10-14 00:28:08", + "openPrice": 453.82, + "closePrice": 454.04, + "highPrice": 455.4, + "lowPrice": 452.34, + "volume": 91193.2, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18511, + "variety": "原油", + "tradeDate": "2025-10-14 00:27:55", + "openPrice": 79.59, + "closePrice": 79.83, + "highPrice": 80.51, + "lowPrice": 78.64, + "volume": 88554.88, + "changeRate": -1.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16585, + "variety": "原油", + "tradeDate": "2025-10-14 00:27:53", + "openPrice": 80, + "closePrice": 80.34, + "highPrice": 81.22, + "lowPrice": 79.07, + "volume": 49105.17, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17869, + "variety": "白银", + "tradeDate": "2025-10-14 00:27:53", + "openPrice": 5738.05, + "closePrice": 5738.92, + "highPrice": 5739.6, + "lowPrice": 5736.46, + "volume": 102032.55, + "changeRate": 0.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15943, + "variety": "白银", + "tradeDate": "2025-10-14 00:27:51", + "openPrice": 5806.76, + "closePrice": 5806.76, + "highPrice": 5806.91, + "lowPrice": 5805.15, + "volume": 15169.07, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17227, + "variety": "黄金", + "tradeDate": "2025-10-14 00:27:51", + "openPrice": 460.34, + "closePrice": 459.44, + "highPrice": 460.71, + "lowPrice": 459.3, + "volume": 62392.72, + "changeRate": 1.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15301, + "variety": "黄金", + "tradeDate": "2025-10-14 00:27:49", + "openPrice": 463.71, + "closePrice": 464.26, + "highPrice": 465.88, + "lowPrice": 462.23, + "volume": 33502.63, + "changeRate": -2.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14658, + "variety": "原油", + "tradeDate": "2025-10-13 23:01:40", + "openPrice": 84.39, + "closePrice": 83.43, + "highPrice": 85.61, + "lowPrice": 82.42, + "volume": 101482.59, + "changeRate": 1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14015, + "variety": "白银", + "tradeDate": "2025-10-13 23:01:38", + "openPrice": 5804.76, + "closePrice": 5804.24, + "highPrice": 5805.24, + "lowPrice": 5804.03, + "volume": 54632.02, + "changeRate": -2.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13372, + "variety": "黄金", + "tradeDate": "2025-10-13 23:01:36", + "openPrice": 463.01, + "closePrice": 462.69, + "highPrice": 463.58, + "lowPrice": 461.69, + "volume": 56221.89, + "changeRate": 2.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12729, + "variety": "原油", + "tradeDate": "2025-10-13 22:54:39", + "openPrice": 79.76, + "closePrice": 79.58, + "highPrice": 81.73, + "lowPrice": 78.15, + "volume": 30264.64, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12086, + "variety": "白银", + "tradeDate": "2025-10-13 22:54:36", + "openPrice": 5761.16, + "closePrice": 5761.49, + "highPrice": 5761.91, + "lowPrice": 5760.67, + "volume": 13152.9, + "changeRate": -1.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11443, + "variety": "黄金", + "tradeDate": "2025-10-13 22:54:34", + "openPrice": 451.31, + "closePrice": 450.34, + "highPrice": 452.54, + "lowPrice": 448.49, + "volume": 31944.18, + "changeRate": -0.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10800, + "variety": "原油", + "tradeDate": "2025-10-13 22:54:05", + "openPrice": 83.25, + "closePrice": 82.93, + "highPrice": 84.28, + "lowPrice": 82.83, + "volume": 55347.21, + "changeRate": -1.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10157, + "variety": "白银", + "tradeDate": "2025-10-13 22:54:03", + "openPrice": 5837.27, + "closePrice": 5837.62, + "highPrice": 5838.14, + "lowPrice": 5836.14, + "volume": 69578.23, + "changeRate": 2.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9514, + "variety": "黄金", + "tradeDate": "2025-10-13 22:54:00", + "openPrice": 450.02, + "closePrice": 450.53, + "highPrice": 451.55, + "lowPrice": 449.71, + "volume": 45680.61, + "changeRate": 0.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8871, + "variety": "原油", + "tradeDate": "2025-10-13 22:44:28", + "openPrice": 75.18, + "closePrice": 75.05, + "highPrice": 76.65, + "lowPrice": 73.57, + "volume": 108430.05, + "changeRate": -0.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8656, + "variety": "白银", + "tradeDate": "2025-10-13 22:44:25", + "openPrice": 5786.18, + "closePrice": 5786.03, + "highPrice": 5786.25, + "lowPrice": 5785.22, + "volume": 56491.78, + "changeRate": -1.09, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8441, + "variety": "黄金", + "tradeDate": "2025-10-13 22:44:23", + "openPrice": 442.59, + "closePrice": 443.49, + "highPrice": 445.32, + "lowPrice": 441.74, + "volume": 24585.09, + "changeRate": -2.67, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8226, + "variety": "原油", + "tradeDate": "2025-10-13 21:55:34", + "openPrice": 75.38, + "closePrice": 75.59, + "highPrice": 77.56, + "lowPrice": 74.89, + "volume": 105200.24, + "changeRate": 0.58, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8011, + "variety": "白银", + "tradeDate": "2025-10-13 21:55:32", + "openPrice": 5850.31, + "closePrice": 5849.92, + "highPrice": 5851.15, + "lowPrice": 5849.18, + "volume": 29770.49, + "changeRate": 2.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7796, + "variety": "黄金", + "tradeDate": "2025-10-13 21:55:29", + "openPrice": 454.73, + "closePrice": 454.28, + "highPrice": 455.55, + "lowPrice": 453.75, + "volume": 109177.74, + "changeRate": 1.45, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7581, + "variety": "原油", + "tradeDate": "2025-10-13 21:07:31", + "openPrice": 78.12, + "closePrice": 77.65, + "highPrice": 78.25, + "lowPrice": 77.55, + "volume": 39557.93, + "changeRate": -0.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7366, + "variety": "白银", + "tradeDate": "2025-10-13 21:07:28", + "openPrice": 5854.95, + "closePrice": 5854.8, + "highPrice": 5856.1, + "lowPrice": 5854.41, + "volume": 73290.9, + "changeRate": 1.55, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7151, + "variety": "黄金", + "tradeDate": "2025-10-13 21:07:26", + "openPrice": 449.31, + "closePrice": 449.06, + "highPrice": 451.08, + "lowPrice": 448.86, + "volume": 86732.87, + "changeRate": 0.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6936, + "variety": "原油", + "tradeDate": "2025-10-13 21:01:12", + "openPrice": 75.54, + "closePrice": 75.78, + "highPrice": 76.52, + "lowPrice": 74.13, + "volume": 52525.62, + "changeRate": 1.01, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6721, + "variety": "白银", + "tradeDate": "2025-10-13 21:01:10", + "openPrice": 5774.47, + "closePrice": 5774.2, + "highPrice": 5774.76, + "lowPrice": 5772.34, + "volume": 27385.75, + "changeRate": 0.7, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6506, + "variety": "黄金", + "tradeDate": "2025-10-13 21:01:08", + "openPrice": 447.27, + "closePrice": 446.68, + "highPrice": 448.32, + "lowPrice": 446.36, + "volume": 99990.05, + "changeRate": -0.39, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6291, + "variety": "原油", + "tradeDate": "2025-10-13 21:00:34", + "openPrice": 75.54, + "closePrice": 76.52, + "highPrice": 77.15, + "lowPrice": 75.19, + "volume": 87591.1, + "changeRate": 1.91, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6076, + "variety": "白银", + "tradeDate": "2025-10-13 21:00:32", + "openPrice": 5824.57, + "closePrice": 5825.33, + "highPrice": 5826.83, + "lowPrice": 5823, + "volume": 43539.54, + "changeRate": -1.16, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5861, + "variety": "黄金", + "tradeDate": "2025-10-13 21:00:29", + "openPrice": 442.08, + "closePrice": 442.25, + "highPrice": 442.87, + "lowPrice": 441.91, + "volume": 45102.62, + "changeRate": -0.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5646, + "variety": "原油", + "tradeDate": "2025-10-13 20:58:41", + "openPrice": 76.48, + "closePrice": 77.46, + "highPrice": 78.01, + "lowPrice": 74.86, + "volume": 65971.09, + "changeRate": 0.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5431, + "variety": "白银", + "tradeDate": "2025-10-13 20:58:39", + "openPrice": 5852.45, + "closePrice": 5852.22, + "highPrice": 5853.6, + "lowPrice": 5851.74, + "volume": 16337.07, + "changeRate": 1.51, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5216, + "variety": "黄金", + "tradeDate": "2025-10-13 20:58:36", + "openPrice": 459.56, + "closePrice": 459.58, + "highPrice": 460.95, + "lowPrice": 459.21, + "volume": 15853.9, + "changeRate": 2.49, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5001, + "variety": "原油", + "tradeDate": "2025-10-13 20:45:17", + "openPrice": 72.93, + "closePrice": 73.42, + "highPrice": 74.79, + "lowPrice": 72.75, + "volume": 36876.6, + "changeRate": -2.51, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4786, + "variety": "白银", + "tradeDate": "2025-10-13 20:45:15", + "openPrice": 5925.26, + "closePrice": 5924.71, + "highPrice": 5926.87, + "lowPrice": 5923.27, + "volume": 83213.57, + "changeRate": 1.37, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4571, + "variety": "黄金", + "tradeDate": "2025-10-13 20:45:13", + "openPrice": 455.3, + "closePrice": 454.81, + "highPrice": 456.94, + "lowPrice": 453.96, + "volume": 11594.18, + "changeRate": 2.43, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4356, + "variety": "原油", + "tradeDate": "2025-10-13 20:44:43", + "openPrice": 74.63, + "closePrice": 75.17, + "highPrice": 75.93, + "lowPrice": 74.02, + "volume": 23878.11, + "changeRate": -0.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4141, + "variety": "白银", + "tradeDate": "2025-10-13 20:44:41", + "openPrice": 5938.52, + "closePrice": 5937.59, + "highPrice": 5939.88, + "lowPrice": 5935.86, + "volume": 60707.2, + "changeRate": 2.69, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3926, + "variety": "黄金", + "tradeDate": "2025-10-13 20:44:38", + "openPrice": 450.41, + "closePrice": 449.6, + "highPrice": 451.33, + "lowPrice": 448.94, + "volume": 31826.77, + "changeRate": -1.02, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3711, + "variety": "原油", + "tradeDate": "2025-10-13 20:18:32", + "openPrice": 76.94, + "closePrice": 77.59, + "highPrice": 78.2, + "lowPrice": 75.52, + "volume": 16609.36, + "changeRate": 0.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3496, + "variety": "白银", + "tradeDate": "2025-10-13 20:18:30", + "openPrice": 5737.47, + "closePrice": 5737.62, + "highPrice": 5739, + "lowPrice": 5736.62, + "volume": 11297.19, + "changeRate": 0.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3281, + "variety": "黄金", + "tradeDate": "2025-10-13 20:18:27", + "openPrice": 449.68, + "closePrice": 449.16, + "highPrice": 449.77, + "lowPrice": 447.2, + "volume": 86028.61, + "changeRate": 1.17, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3066, + "variety": "原油", + "tradeDate": "2025-10-13 20:09:57", + "openPrice": 73.7, + "closePrice": 74.03, + "highPrice": 75.05, + "lowPrice": 72.2, + "volume": 83908.45, + "changeRate": 1.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2851, + "variety": "白银", + "tradeDate": "2025-10-13 20:09:55", + "openPrice": 5711.64, + "closePrice": 5712.03, + "highPrice": 5712.89, + "lowPrice": 5710.35, + "volume": 92547.7, + "changeRate": 1.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2636, + "variety": "黄金", + "tradeDate": "2025-10-13 20:09:53", + "openPrice": 448.01, + "closePrice": 448.88, + "highPrice": 450.58, + "lowPrice": 447.13, + "volume": 92805.27, + "changeRate": -2.37, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2421, + "variety": "原油", + "tradeDate": "2025-10-13 20:02:20", + "openPrice": 77.44, + "closePrice": 76.52, + "highPrice": 78.73, + "lowPrice": 75.19, + "volume": 109990.08, + "changeRate": -1.34, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2206, + "variety": "白银", + "tradeDate": "2025-10-13 20:02:18", + "openPrice": 5791.43, + "closePrice": 5790.71, + "highPrice": 5792.93, + "lowPrice": 5789.57, + "volume": 69815.68, + "changeRate": -2.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1991, + "variety": "黄金", + "tradeDate": "2025-10-13 20:02:15", + "openPrice": 460.28, + "closePrice": 459.79, + "highPrice": 461.9, + "lowPrice": 459.04, + "volume": 58540.95, + "changeRate": 1.31, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1321, + "variety": "原油", + "tradeDate": "2025-10-13 11:23:02", + "openPrice": 77.37, + "closePrice": 76.58, + "highPrice": 77.87, + "lowPrice": 74.83, + "volume": 69734, + "changeRate": 2.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 892, + "variety": "白银", + "tradeDate": "2025-10-13 11:23:00", + "openPrice": 5819.05, + "closePrice": 5818.81, + "highPrice": 5819.85, + "lowPrice": 5818.61, + "volume": 22156.12, + "changeRate": 2.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 463, + "variety": "黄金", + "tradeDate": "2025-10-13 11:22:58", + "openPrice": 447.85, + "closePrice": 447.07, + "highPrice": 448.27, + "lowPrice": 445.31, + "volume": 53733.53, + "changeRate": -2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28140, + "variety": "原油", + "tradeDate": "2025-10-13 00:36:22", + "openPrice": 82.3, + "closePrice": 83.05, + "highPrice": 83.2, + "lowPrice": 82.23, + "volume": 101407.74, + "changeRate": 0.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27498, + "variety": "白银", + "tradeDate": "2025-10-13 00:36:19", + "openPrice": 5918.05, + "closePrice": 5917.57, + "highPrice": 5919.36, + "lowPrice": 5915.99, + "volume": 91287.36, + "changeRate": -2.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26856, + "variety": "黄金", + "tradeDate": "2025-10-13 00:36:17", + "openPrice": 448.74, + "closePrice": 448.24, + "highPrice": 449.23, + "lowPrice": 447.87, + "volume": 24224.35, + "changeRate": -0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26214, + "variety": "原油", + "tradeDate": "2025-10-13 00:30:03", + "openPrice": 80.77, + "closePrice": 79.96, + "highPrice": 81.38, + "lowPrice": 79.44, + "volume": 29873.25, + "changeRate": 1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25572, + "variety": "白银", + "tradeDate": "2025-10-13 00:30:01", + "openPrice": 5669.62, + "closePrice": 5669.34, + "highPrice": 5670.5, + "lowPrice": 5668.85, + "volume": 99938.44, + "changeRate": 0.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24930, + "variety": "黄金", + "tradeDate": "2025-10-13 00:29:59", + "openPrice": 448.86, + "closePrice": 448.75, + "highPrice": 449.63, + "lowPrice": 448.66, + "volume": 89247.4, + "changeRate": 2.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24288, + "variety": "原油", + "tradeDate": "2025-10-13 00:29:44", + "openPrice": 83.76, + "closePrice": 82.85, + "highPrice": 85.54, + "lowPrice": 81.82, + "volume": 71684.1, + "changeRate": -2.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23646, + "variety": "白银", + "tradeDate": "2025-10-13 00:29:42", + "openPrice": 5664.18, + "closePrice": 5664.58, + "highPrice": 5666.14, + "lowPrice": 5663.42, + "volume": 85256.67, + "changeRate": -2.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23004, + "variety": "黄金", + "tradeDate": "2025-10-13 00:29:40", + "openPrice": 458.6, + "closePrice": 458.31, + "highPrice": 458.79, + "lowPrice": 457.5, + "volume": 24493.9, + "changeRate": -1.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22362, + "variety": "原油", + "tradeDate": "2025-10-13 00:28:14", + "openPrice": 83.54, + "closePrice": 83.07, + "highPrice": 84.4, + "lowPrice": 81.08, + "volume": 27556.03, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20436, + "variety": "原油", + "tradeDate": "2025-10-13 00:28:13", + "openPrice": 79.92, + "closePrice": 79.33, + "highPrice": 81.5, + "lowPrice": 77.51, + "volume": 94829.54, + "changeRate": -0.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21720, + "variety": "白银", + "tradeDate": "2025-10-13 00:28:12", + "openPrice": 5758.19, + "closePrice": 5758.11, + "highPrice": 5759.47, + "lowPrice": 5756.28, + "volume": 24498.17, + "changeRate": 0.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19794, + "variety": "白银", + "tradeDate": "2025-10-13 00:28:10", + "openPrice": 5931.82, + "closePrice": 5930.9, + "highPrice": 5933.28, + "lowPrice": 5930.64, + "volume": 63063.4, + "changeRate": 2.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21078, + "variety": "黄金", + "tradeDate": "2025-10-13 00:28:10", + "openPrice": 454.48, + "closePrice": 453.79, + "highPrice": 455.96, + "lowPrice": 452.64, + "volume": 92989.35, + "changeRate": 2.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19152, + "variety": "黄金", + "tradeDate": "2025-10-13 00:28:08", + "openPrice": 456.91, + "closePrice": 457.75, + "highPrice": 457.8, + "lowPrice": 455.33, + "volume": 78993.97, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18510, + "variety": "原油", + "tradeDate": "2025-10-13 00:27:55", + "openPrice": 82.9, + "closePrice": 82.08, + "highPrice": 84.64, + "lowPrice": 80.61, + "volume": 11149.19, + "changeRate": -2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16584, + "variety": "原油", + "tradeDate": "2025-10-13 00:27:53", + "openPrice": 81.83, + "closePrice": 82, + "highPrice": 83.22, + "lowPrice": 81.4, + "volume": 10398, + "changeRate": -2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17868, + "variety": "白银", + "tradeDate": "2025-10-13 00:27:53", + "openPrice": 5677.45, + "closePrice": 5676.89, + "highPrice": 5677.6, + "lowPrice": 5675.57, + "volume": 48548.29, + "changeRate": 1.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15942, + "variety": "白银", + "tradeDate": "2025-10-13 00:27:51", + "openPrice": 5726.87, + "closePrice": 5727.3, + "highPrice": 5728.51, + "lowPrice": 5725.72, + "volume": 40504.72, + "changeRate": 0.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17226, + "variety": "黄金", + "tradeDate": "2025-10-13 00:27:51", + "openPrice": 453.26, + "closePrice": 452.64, + "highPrice": 453.54, + "lowPrice": 450.72, + "volume": 29578.12, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15300, + "variety": "黄金", + "tradeDate": "2025-10-13 00:27:49", + "openPrice": 456.11, + "closePrice": 455.19, + "highPrice": 457.65, + "lowPrice": 455.01, + "volume": 89729.71, + "changeRate": 1.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14657, + "variety": "原油", + "tradeDate": "2025-10-10 23:01:40", + "openPrice": 79.64, + "closePrice": 80.18, + "highPrice": 81.35, + "lowPrice": 77.77, + "volume": 80192.88, + "changeRate": 2.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14014, + "variety": "白银", + "tradeDate": "2025-10-10 23:01:38", + "openPrice": 5732.89, + "closePrice": 5733.27, + "highPrice": 5734.62, + "lowPrice": 5731.36, + "volume": 40987.48, + "changeRate": -2.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13371, + "variety": "黄金", + "tradeDate": "2025-10-10 23:01:36", + "openPrice": 467.3, + "closePrice": 466.54, + "highPrice": 467.33, + "lowPrice": 466.21, + "volume": 96045.14, + "changeRate": 1.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12728, + "variety": "原油", + "tradeDate": "2025-10-10 22:54:39", + "openPrice": 82, + "closePrice": 81.87, + "highPrice": 82.06, + "lowPrice": 81.83, + "volume": 43439.42, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12085, + "variety": "白银", + "tradeDate": "2025-10-10 22:54:36", + "openPrice": 5796.46, + "closePrice": 5796.32, + "highPrice": 5798.42, + "lowPrice": 5795.59, + "volume": 83873.73, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11442, + "variety": "黄金", + "tradeDate": "2025-10-10 22:54:34", + "openPrice": 447.22, + "closePrice": 447.25, + "highPrice": 449.19, + "lowPrice": 446.99, + "volume": 40932.08, + "changeRate": -2.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10799, + "variety": "原油", + "tradeDate": "2025-10-10 22:54:05", + "openPrice": 79.42, + "closePrice": 80.42, + "highPrice": 80.89, + "lowPrice": 77.71, + "volume": 39389.45, + "changeRate": -1.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10156, + "variety": "白银", + "tradeDate": "2025-10-10 22:54:03", + "openPrice": 5684.63, + "closePrice": 5685.57, + "highPrice": 5686.77, + "lowPrice": 5684.02, + "volume": 96092.54, + "changeRate": 2.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9513, + "variety": "黄金", + "tradeDate": "2025-10-10 22:54:00", + "openPrice": 446.6, + "closePrice": 446.8, + "highPrice": 447.72, + "lowPrice": 445.58, + "volume": 62900.33, + "changeRate": 1.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8870, + "variety": "原油", + "tradeDate": "2025-10-10 22:44:28", + "openPrice": 76.43, + "closePrice": 76.04, + "highPrice": 78.31, + "lowPrice": 75.17, + "volume": 70371.69, + "changeRate": -0.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8655, + "variety": "白银", + "tradeDate": "2025-10-10 22:44:25", + "openPrice": 5854.56, + "closePrice": 5855.01, + "highPrice": 5855.88, + "lowPrice": 5852.97, + "volume": 67869.49, + "changeRate": -1.89, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8440, + "variety": "黄金", + "tradeDate": "2025-10-10 22:44:23", + "openPrice": 454.67, + "closePrice": 455.56, + "highPrice": 456.82, + "lowPrice": 454.37, + "volume": 101649.42, + "changeRate": -0.46, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8225, + "variety": "原油", + "tradeDate": "2025-10-10 21:55:34", + "openPrice": 75.97, + "closePrice": 75.86, + "highPrice": 76.5, + "lowPrice": 74.88, + "volume": 58792.37, + "changeRate": 0.33, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8010, + "variety": "白银", + "tradeDate": "2025-10-10 21:55:32", + "openPrice": 5898.99, + "closePrice": 5898.21, + "highPrice": 5900.88, + "lowPrice": 5896.67, + "volume": 34931.48, + "changeRate": -0.37, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7795, + "variety": "黄金", + "tradeDate": "2025-10-10 21:55:29", + "openPrice": 446.47, + "closePrice": 446.7, + "highPrice": 447.73, + "lowPrice": 445.95, + "volume": 106191.98, + "changeRate": -1.82, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7580, + "variety": "原油", + "tradeDate": "2025-10-10 21:07:31", + "openPrice": 76.2, + "closePrice": 75.34, + "highPrice": 76.94, + "lowPrice": 74.37, + "volume": 84458.19, + "changeRate": -0.73, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7365, + "variety": "白银", + "tradeDate": "2025-10-10 21:07:28", + "openPrice": 5787.89, + "closePrice": 5787.6, + "highPrice": 5789.51, + "lowPrice": 5785.62, + "volume": 80545.28, + "changeRate": 2.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7150, + "variety": "黄金", + "tradeDate": "2025-10-10 21:07:26", + "openPrice": 448.64, + "closePrice": 449.25, + "highPrice": 450.78, + "lowPrice": 447.79, + "volume": 74127.56, + "changeRate": -1.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6935, + "variety": "原油", + "tradeDate": "2025-10-10 21:01:12", + "openPrice": 74.79, + "closePrice": 75.14, + "highPrice": 76.75, + "lowPrice": 73.94, + "volume": 88388.53, + "changeRate": -1.44, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6720, + "variety": "白银", + "tradeDate": "2025-10-10 21:01:10", + "openPrice": 5838.53, + "closePrice": 5837.81, + "highPrice": 5840.51, + "lowPrice": 5836.86, + "volume": 62263.22, + "changeRate": 1.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6505, + "variety": "黄金", + "tradeDate": "2025-10-10 21:01:08", + "openPrice": 456.89, + "closePrice": 457.38, + "highPrice": 459.34, + "lowPrice": 454.92, + "volume": 39508.31, + "changeRate": 1.43, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6290, + "variety": "原油", + "tradeDate": "2025-10-10 21:00:34", + "openPrice": 74.45, + "closePrice": 73.59, + "highPrice": 75.62, + "lowPrice": 71.6, + "volume": 101639.02, + "changeRate": 2.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6075, + "variety": "白银", + "tradeDate": "2025-10-10 21:00:32", + "openPrice": 5733.84, + "closePrice": 5734.56, + "highPrice": 5734.88, + "lowPrice": 5733.52, + "volume": 96917.14, + "changeRate": 0.95, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5860, + "variety": "黄金", + "tradeDate": "2025-10-10 21:00:29", + "openPrice": 441.33, + "closePrice": 441.63, + "highPrice": 442.57, + "lowPrice": 440.2, + "volume": 16548.19, + "changeRate": 1.8, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5645, + "variety": "原油", + "tradeDate": "2025-10-10 20:58:41", + "openPrice": 78.8, + "closePrice": 77.89, + "highPrice": 79.74, + "lowPrice": 76.77, + "volume": 96009.78, + "changeRate": 2.19, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5430, + "variety": "白银", + "tradeDate": "2025-10-10 20:58:39", + "openPrice": 5710.02, + "closePrice": 5710.45, + "highPrice": 5711.73, + "lowPrice": 5708.92, + "volume": 109538.43, + "changeRate": -1.51, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5215, + "variety": "黄金", + "tradeDate": "2025-10-10 20:58:36", + "openPrice": 442.56, + "closePrice": 442.29, + "highPrice": 443.73, + "lowPrice": 440.51, + "volume": 63523.99, + "changeRate": -1.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5000, + "variety": "原油", + "tradeDate": "2025-10-10 20:45:17", + "openPrice": 77.21, + "closePrice": 78.12, + "highPrice": 79.21, + "lowPrice": 77.12, + "volume": 53810.21, + "changeRate": 1.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4785, + "variety": "白银", + "tradeDate": "2025-10-10 20:45:15", + "openPrice": 5712.56, + "closePrice": 5712.4, + "highPrice": 5714.07, + "lowPrice": 5711.23, + "volume": 105608.56, + "changeRate": 2.48, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4570, + "variety": "黄金", + "tradeDate": "2025-10-10 20:45:13", + "openPrice": 454.48, + "closePrice": 455.02, + "highPrice": 455.29, + "lowPrice": 452.57, + "volume": 68759.45, + "changeRate": -1.48, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4355, + "variety": "原油", + "tradeDate": "2025-10-10 20:44:43", + "openPrice": 76.98, + "closePrice": 77.75, + "highPrice": 78.63, + "lowPrice": 75.39, + "volume": 57231.58, + "changeRate": 0.69, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4140, + "variety": "白银", + "tradeDate": "2025-10-10 20:44:41", + "openPrice": 5863.15, + "closePrice": 5862.46, + "highPrice": 5863.68, + "lowPrice": 5862.21, + "volume": 56649.51, + "changeRate": 1.16, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3925, + "variety": "黄金", + "tradeDate": "2025-10-10 20:44:38", + "openPrice": 457.96, + "closePrice": 458.01, + "highPrice": 459.24, + "lowPrice": 457.77, + "volume": 106996.78, + "changeRate": 2.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3710, + "variety": "原油", + "tradeDate": "2025-10-10 20:18:32", + "openPrice": 77.15, + "closePrice": 76.59, + "highPrice": 78.74, + "lowPrice": 74.96, + "volume": 12911.42, + "changeRate": 2.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3495, + "variety": "白银", + "tradeDate": "2025-10-10 20:18:30", + "openPrice": 5843.13, + "closePrice": 5842.42, + "highPrice": 5844.1, + "lowPrice": 5841.47, + "volume": 37233.58, + "changeRate": 1.36, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3280, + "variety": "黄金", + "tradeDate": "2025-10-10 20:18:27", + "openPrice": 446.86, + "closePrice": 447.1, + "highPrice": 448.15, + "lowPrice": 445.93, + "volume": 16854.5, + "changeRate": 1.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3065, + "variety": "原油", + "tradeDate": "2025-10-10 20:09:57", + "openPrice": 74.2, + "closePrice": 74.65, + "highPrice": 74.89, + "lowPrice": 72.86, + "volume": 63155.22, + "changeRate": -2.55, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2850, + "variety": "白银", + "tradeDate": "2025-10-10 20:09:55", + "openPrice": 5793.24, + "closePrice": 5793.69, + "highPrice": 5794.05, + "lowPrice": 5792.71, + "volume": 36421.38, + "changeRate": -2.14, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2635, + "variety": "黄金", + "tradeDate": "2025-10-10 20:09:53", + "openPrice": 448.23, + "closePrice": 448.92, + "highPrice": 450.73, + "lowPrice": 447.51, + "volume": 58911.73, + "changeRate": 0.36, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2420, + "variety": "原油", + "tradeDate": "2025-10-10 20:02:20", + "openPrice": 75.29, + "closePrice": 75.03, + "highPrice": 76.91, + "lowPrice": 74.2, + "volume": 105962.46, + "changeRate": 0.75, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2205, + "variety": "白银", + "tradeDate": "2025-10-10 20:02:18", + "openPrice": 5735.3, + "closePrice": 5734.64, + "highPrice": 5735.36, + "lowPrice": 5733.53, + "volume": 94256.34, + "changeRate": -0.46, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1990, + "variety": "黄金", + "tradeDate": "2025-10-10 20:02:15", + "openPrice": 449.28, + "closePrice": 448.63, + "highPrice": 451.15, + "lowPrice": 448.12, + "volume": 91825.89, + "changeRate": 0.49, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1320, + "variety": "原油", + "tradeDate": "2025-10-10 11:23:02", + "openPrice": 81.6, + "closePrice": 80.87, + "highPrice": 82.68, + "lowPrice": 80, + "volume": 103323.61, + "changeRate": 1.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 891, + "variety": "白银", + "tradeDate": "2025-10-10 11:23:00", + "openPrice": 5749.02, + "closePrice": 5749.1, + "highPrice": 5750.81, + "lowPrice": 5747.09, + "volume": 30832.17, + "changeRate": -1.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 462, + "variety": "黄金", + "tradeDate": "2025-10-10 11:22:58", + "openPrice": 447.34, + "closePrice": 447.7, + "highPrice": 449.2, + "lowPrice": 446.18, + "volume": 51804.7, + "changeRate": -2.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28139, + "variety": "原油", + "tradeDate": "2025-10-10 00:36:22", + "openPrice": 80.11, + "closePrice": 80.2, + "highPrice": 81.02, + "lowPrice": 78.73, + "volume": 101498.03, + "changeRate": -2.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27497, + "variety": "白银", + "tradeDate": "2025-10-10 00:36:19", + "openPrice": 5947.14, + "closePrice": 5946.35, + "highPrice": 5948.81, + "lowPrice": 5945.36, + "volume": 72897.33, + "changeRate": 0.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26855, + "variety": "黄金", + "tradeDate": "2025-10-10 00:36:17", + "openPrice": 455, + "closePrice": 454.28, + "highPrice": 456.34, + "lowPrice": 452.51, + "volume": 98995.04, + "changeRate": 0.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26213, + "variety": "原油", + "tradeDate": "2025-10-10 00:30:03", + "openPrice": 80.54, + "closePrice": 79.84, + "highPrice": 81.5, + "lowPrice": 79.1, + "volume": 61064.86, + "changeRate": 2.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25571, + "variety": "白银", + "tradeDate": "2025-10-10 00:30:01", + "openPrice": 5956.7, + "closePrice": 5956.41, + "highPrice": 5957.94, + "lowPrice": 5955.19, + "volume": 90523.82, + "changeRate": -1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24929, + "variety": "黄金", + "tradeDate": "2025-10-10 00:29:59", + "openPrice": 456.87, + "closePrice": 456.45, + "highPrice": 458.74, + "lowPrice": 456.01, + "volume": 32597.25, + "changeRate": -1.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24287, + "variety": "原油", + "tradeDate": "2025-10-10 00:29:44", + "openPrice": 80.53, + "closePrice": 79.95, + "highPrice": 81.19, + "lowPrice": 78.06, + "volume": 62865.23, + "changeRate": 2.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23645, + "variety": "白银", + "tradeDate": "2025-10-10 00:29:42", + "openPrice": 5700.18, + "closePrice": 5699.51, + "highPrice": 5701.48, + "lowPrice": 5698.62, + "volume": 94094.61, + "changeRate": 0.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23003, + "variety": "黄金", + "tradeDate": "2025-10-10 00:29:40", + "openPrice": 457.19, + "closePrice": 457.34, + "highPrice": 458.74, + "lowPrice": 455.82, + "volume": 72641.04, + "changeRate": -2.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22361, + "variety": "原油", + "tradeDate": "2025-10-10 00:28:14", + "openPrice": 80.67, + "closePrice": 80.13, + "highPrice": 81.1, + "lowPrice": 78.61, + "volume": 84506.49, + "changeRate": 2.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20435, + "variety": "原油", + "tradeDate": "2025-10-10 00:28:13", + "openPrice": 82.85, + "closePrice": 82.46, + "highPrice": 83.29, + "lowPrice": 81.55, + "volume": 11394.93, + "changeRate": 1.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21719, + "variety": "白银", + "tradeDate": "2025-10-10 00:28:12", + "openPrice": 5918.64, + "closePrice": 5919.37, + "highPrice": 5920.53, + "lowPrice": 5918.62, + "volume": 81842.73, + "changeRate": 1.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19793, + "variety": "白银", + "tradeDate": "2025-10-10 00:28:10", + "openPrice": 5893.32, + "closePrice": 5893.79, + "highPrice": 5893.84, + "lowPrice": 5891.71, + "volume": 46559.21, + "changeRate": 1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21077, + "variety": "黄金", + "tradeDate": "2025-10-10 00:28:10", + "openPrice": 460.52, + "closePrice": 459.67, + "highPrice": 462.29, + "lowPrice": 459.27, + "volume": 103342.84, + "changeRate": -1.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19151, + "variety": "黄金", + "tradeDate": "2025-10-10 00:28:08", + "openPrice": 451.19, + "closePrice": 452.18, + "highPrice": 453.37, + "lowPrice": 451.13, + "volume": 106502.79, + "changeRate": 2.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18509, + "variety": "原油", + "tradeDate": "2025-10-10 00:27:55", + "openPrice": 81.16, + "closePrice": 80.44, + "highPrice": 81.89, + "lowPrice": 78.92, + "volume": 44936.04, + "changeRate": -0.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16583, + "variety": "原油", + "tradeDate": "2025-10-10 00:27:53", + "openPrice": 83.17, + "closePrice": 83.67, + "highPrice": 84.79, + "lowPrice": 81.7, + "volume": 102337.24, + "changeRate": -1.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17867, + "variety": "白银", + "tradeDate": "2025-10-10 00:27:53", + "openPrice": 5878.57, + "closePrice": 5878.51, + "highPrice": 5880.32, + "lowPrice": 5876.68, + "volume": 46433.93, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15941, + "variety": "白银", + "tradeDate": "2025-10-10 00:27:51", + "openPrice": 5936.25, + "closePrice": 5935.27, + "highPrice": 5936.67, + "lowPrice": 5933.63, + "volume": 91751.93, + "changeRate": -1.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17225, + "variety": "黄金", + "tradeDate": "2025-10-10 00:27:51", + "openPrice": 459.09, + "closePrice": 458.21, + "highPrice": 459.83, + "lowPrice": 457.81, + "volume": 45259.74, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15299, + "variety": "黄金", + "tradeDate": "2025-10-10 00:27:49", + "openPrice": 456.65, + "closePrice": 457.08, + "highPrice": 457.95, + "lowPrice": 455.62, + "volume": 48658.16, + "changeRate": 0.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14656, + "variety": "原油", + "tradeDate": "2025-10-09 23:01:40", + "openPrice": 79.38, + "closePrice": 79.46, + "highPrice": 80.26, + "lowPrice": 77.82, + "volume": 34496.84, + "changeRate": 0.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14013, + "variety": "白银", + "tradeDate": "2025-10-09 23:01:38", + "openPrice": 5825.56, + "closePrice": 5825.66, + "highPrice": 5826.03, + "lowPrice": 5825.29, + "volume": 94930.26, + "changeRate": 1.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13370, + "variety": "黄金", + "tradeDate": "2025-10-09 23:01:36", + "openPrice": 456.33, + "closePrice": 455.4, + "highPrice": 456.42, + "lowPrice": 454.9, + "volume": 36286.23, + "changeRate": -2.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12727, + "variety": "原油", + "tradeDate": "2025-10-09 22:54:39", + "openPrice": 81.71, + "closePrice": 81.49, + "highPrice": 83.16, + "lowPrice": 80.14, + "volume": 96080.34, + "changeRate": -0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12084, + "variety": "白银", + "tradeDate": "2025-10-09 22:54:36", + "openPrice": 5828.3, + "closePrice": 5827.99, + "highPrice": 5830.16, + "lowPrice": 5827.19, + "volume": 22648.42, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11441, + "variety": "黄金", + "tradeDate": "2025-10-09 22:54:34", + "openPrice": 453.89, + "closePrice": 453.56, + "highPrice": 455.78, + "lowPrice": 451.62, + "volume": 49036.33, + "changeRate": 0.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10798, + "variety": "原油", + "tradeDate": "2025-10-09 22:54:05", + "openPrice": 81.44, + "closePrice": 80.87, + "highPrice": 81.57, + "lowPrice": 80.21, + "volume": 109561.33, + "changeRate": -2.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10155, + "variety": "白银", + "tradeDate": "2025-10-09 22:54:03", + "openPrice": 5908.23, + "closePrice": 5907.27, + "highPrice": 5909.99, + "lowPrice": 5907.06, + "volume": 19909.3, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9512, + "variety": "黄金", + "tradeDate": "2025-10-09 22:54:00", + "openPrice": 455.8, + "closePrice": 456.19, + "highPrice": 458.07, + "lowPrice": 455.75, + "volume": 96500.37, + "changeRate": -0.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8869, + "variety": "原油", + "tradeDate": "2025-10-09 22:44:28", + "openPrice": 76.88, + "closePrice": 76.59, + "highPrice": 77.39, + "lowPrice": 76.25, + "volume": 26875.09, + "changeRate": 1.39, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8654, + "variety": "白银", + "tradeDate": "2025-10-09 22:44:25", + "openPrice": 5932.38, + "closePrice": 5932.08, + "highPrice": 5933.15, + "lowPrice": 5930.78, + "volume": 51880.73, + "changeRate": -2.94, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8439, + "variety": "黄金", + "tradeDate": "2025-10-09 22:44:23", + "openPrice": 456.45, + "closePrice": 456.96, + "highPrice": 458.72, + "lowPrice": 454.89, + "volume": 32961.06, + "changeRate": 0.96, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8224, + "variety": "原油", + "tradeDate": "2025-10-09 21:55:34", + "openPrice": 75.36, + "closePrice": 75.66, + "highPrice": 75.91, + "lowPrice": 75.03, + "volume": 107809.47, + "changeRate": -2.68, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8009, + "variety": "白银", + "tradeDate": "2025-10-09 21:55:32", + "openPrice": 5947.01, + "closePrice": 5946.78, + "highPrice": 5947.58, + "lowPrice": 5946.61, + "volume": 86283.9, + "changeRate": -0.23, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7794, + "variety": "黄金", + "tradeDate": "2025-10-09 21:55:29", + "openPrice": 440.4, + "closePrice": 440.9, + "highPrice": 441.52, + "lowPrice": 439.38, + "volume": 99719.23, + "changeRate": -0.6, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7579, + "variety": "原油", + "tradeDate": "2025-10-09 21:07:31", + "openPrice": 77.45, + "closePrice": 77.02, + "highPrice": 78.63, + "lowPrice": 75.21, + "volume": 81345.86, + "changeRate": 1.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7364, + "variety": "白银", + "tradeDate": "2025-10-09 21:07:28", + "openPrice": 5742.82, + "closePrice": 5742.86, + "highPrice": 5743.16, + "lowPrice": 5741.89, + "volume": 102835.97, + "changeRate": -2.25, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7149, + "variety": "黄金", + "tradeDate": "2025-10-09 21:07:26", + "openPrice": 447.01, + "closePrice": 446.11, + "highPrice": 447.69, + "lowPrice": 444.57, + "volume": 105847.52, + "changeRate": 2.12, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6934, + "variety": "原油", + "tradeDate": "2025-10-09 21:01:12", + "openPrice": 73.79, + "closePrice": 74.47, + "highPrice": 75.06, + "lowPrice": 71.88, + "volume": 88499.98, + "changeRate": -1.07, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6719, + "variety": "白银", + "tradeDate": "2025-10-09 21:01:10", + "openPrice": 5853.53, + "closePrice": 5852.75, + "highPrice": 5854.35, + "lowPrice": 5851.61, + "volume": 63981.88, + "changeRate": 0.54, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6504, + "variety": "黄金", + "tradeDate": "2025-10-09 21:01:08", + "openPrice": 460.92, + "closePrice": 460.5, + "highPrice": 462.7, + "lowPrice": 459.77, + "volume": 12337.03, + "changeRate": -1.83, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6289, + "variety": "原油", + "tradeDate": "2025-10-09 21:00:34", + "openPrice": 77.7, + "closePrice": 77.63, + "highPrice": 79.42, + "lowPrice": 76.69, + "volume": 36754.2, + "changeRate": -2.52, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6074, + "variety": "白银", + "tradeDate": "2025-10-09 21:00:32", + "openPrice": 5678.34, + "closePrice": 5678.23, + "highPrice": 5679.31, + "lowPrice": 5677.73, + "volume": 50701.78, + "changeRate": -1.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5859, + "variety": "黄金", + "tradeDate": "2025-10-09 21:00:29", + "openPrice": 458.14, + "closePrice": 458.74, + "highPrice": 459.83, + "lowPrice": 457.71, + "volume": 28690.11, + "changeRate": -2.86, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5644, + "variety": "原油", + "tradeDate": "2025-10-09 20:58:41", + "openPrice": 77.12, + "closePrice": 76.81, + "highPrice": 77.72, + "lowPrice": 76.48, + "volume": 100740.55, + "changeRate": -1.21, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5429, + "variety": "白银", + "tradeDate": "2025-10-09 20:58:39", + "openPrice": 5778.82, + "closePrice": 5779.03, + "highPrice": 5780.86, + "lowPrice": 5777.76, + "volume": 64761.17, + "changeRate": 0.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5214, + "variety": "黄金", + "tradeDate": "2025-10-09 20:58:36", + "openPrice": 443.36, + "closePrice": 444.01, + "highPrice": 445.21, + "lowPrice": 442.94, + "volume": 54078.89, + "changeRate": -2.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4999, + "variety": "原油", + "tradeDate": "2025-10-09 20:45:17", + "openPrice": 76.99, + "closePrice": 77.17, + "highPrice": 77.31, + "lowPrice": 76.69, + "volume": 71837.71, + "changeRate": 2.58, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4784, + "variety": "白银", + "tradeDate": "2025-10-09 20:45:15", + "openPrice": 5767.44, + "closePrice": 5766.83, + "highPrice": 5768.59, + "lowPrice": 5765.28, + "volume": 13825.83, + "changeRate": -2.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4569, + "variety": "黄金", + "tradeDate": "2025-10-09 20:45:13", + "openPrice": 455.38, + "closePrice": 456.02, + "highPrice": 457.17, + "lowPrice": 453.67, + "volume": 15265.34, + "changeRate": 0.33, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4354, + "variety": "原油", + "tradeDate": "2025-10-09 20:44:43", + "openPrice": 76, + "closePrice": 76.27, + "highPrice": 77.8, + "lowPrice": 75.24, + "volume": 77832.29, + "changeRate": -2.55, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4139, + "variety": "白银", + "tradeDate": "2025-10-09 20:44:41", + "openPrice": 5677.87, + "closePrice": 5678.13, + "highPrice": 5679.77, + "lowPrice": 5676.31, + "volume": 15870.89, + "changeRate": 1.36, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3924, + "variety": "黄金", + "tradeDate": "2025-10-09 20:44:38", + "openPrice": 451.23, + "closePrice": 451.02, + "highPrice": 451.61, + "lowPrice": 450.34, + "volume": 54351.15, + "changeRate": 0.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3709, + "variety": "原油", + "tradeDate": "2025-10-09 20:18:32", + "openPrice": 74.7, + "closePrice": 75.05, + "highPrice": 75.44, + "lowPrice": 74.05, + "volume": 36891.08, + "changeRate": 1.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3494, + "variety": "白银", + "tradeDate": "2025-10-09 20:18:30", + "openPrice": 5709.22, + "closePrice": 5710.18, + "highPrice": 5711.65, + "lowPrice": 5708.16, + "volume": 75432.16, + "changeRate": -2.49, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3279, + "variety": "黄金", + "tradeDate": "2025-10-09 20:18:27", + "openPrice": 453.46, + "closePrice": 452.53, + "highPrice": 453.82, + "lowPrice": 451.08, + "volume": 48221.11, + "changeRate": 0.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3064, + "variety": "原油", + "tradeDate": "2025-10-09 20:09:57", + "openPrice": 74.92, + "closePrice": 75.23, + "highPrice": 75.63, + "lowPrice": 73.91, + "volume": 72392.6, + "changeRate": 2.29, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2849, + "variety": "白银", + "tradeDate": "2025-10-09 20:09:55", + "openPrice": 5772.52, + "closePrice": 5773.48, + "highPrice": 5774.3, + "lowPrice": 5771.24, + "volume": 103892.47, + "changeRate": -1.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2634, + "variety": "黄金", + "tradeDate": "2025-10-09 20:09:53", + "openPrice": 449.15, + "closePrice": 449.86, + "highPrice": 449.98, + "lowPrice": 447.63, + "volume": 76461.98, + "changeRate": 1.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2419, + "variety": "原油", + "tradeDate": "2025-10-09 20:02:20", + "openPrice": 76.22, + "closePrice": 75.44, + "highPrice": 77.31, + "lowPrice": 75.32, + "volume": 43300.51, + "changeRate": 1.91, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2204, + "variety": "白银", + "tradeDate": "2025-10-09 20:02:18", + "openPrice": 5883.11, + "closePrice": 5883.87, + "highPrice": 5883.99, + "lowPrice": 5882.26, + "volume": 79166.53, + "changeRate": 0.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1989, + "variety": "黄金", + "tradeDate": "2025-10-09 20:02:15", + "openPrice": 453.02, + "closePrice": 452.36, + "highPrice": 454.69, + "lowPrice": 450.77, + "volume": 36633.94, + "changeRate": 0.47, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1319, + "variety": "原油", + "tradeDate": "2025-10-09 11:23:02", + "openPrice": 76.64, + "closePrice": 76.69, + "highPrice": 78.55, + "lowPrice": 76.14, + "volume": 96128.23, + "changeRate": -0.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 890, + "variety": "白银", + "tradeDate": "2025-10-09 11:23:00", + "openPrice": 5788.35, + "closePrice": 5788.55, + "highPrice": 5789.06, + "lowPrice": 5788.08, + "volume": 101586.24, + "changeRate": 2.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 461, + "variety": "黄金", + "tradeDate": "2025-10-09 11:22:58", + "openPrice": 444.11, + "closePrice": 443.78, + "highPrice": 444.3, + "lowPrice": 443.48, + "volume": 27910.83, + "changeRate": -1.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28138, + "variety": "原油", + "tradeDate": "2025-10-09 00:36:22", + "openPrice": 81.67, + "closePrice": 80.95, + "highPrice": 82.32, + "lowPrice": 79.92, + "volume": 83933.97, + "changeRate": 2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27496, + "variety": "白银", + "tradeDate": "2025-10-09 00:36:19", + "openPrice": 5849.32, + "closePrice": 5848.94, + "highPrice": 5849.89, + "lowPrice": 5846.97, + "volume": 52628.9, + "changeRate": 2.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26854, + "variety": "黄金", + "tradeDate": "2025-10-09 00:36:17", + "openPrice": 446.57, + "closePrice": 446.97, + "highPrice": 448.81, + "lowPrice": 446.36, + "volume": 64044.29, + "changeRate": 2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26212, + "variety": "原油", + "tradeDate": "2025-10-09 00:30:03", + "openPrice": 78.94, + "closePrice": 79.28, + "highPrice": 79.39, + "lowPrice": 77.53, + "volume": 64304.35, + "changeRate": -1.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25570, + "variety": "白银", + "tradeDate": "2025-10-09 00:30:01", + "openPrice": 5718.86, + "closePrice": 5719.33, + "highPrice": 5719.72, + "lowPrice": 5716.91, + "volume": 67512.44, + "changeRate": -2.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24928, + "variety": "黄金", + "tradeDate": "2025-10-09 00:29:59", + "openPrice": 449.15, + "closePrice": 449.68, + "highPrice": 450.31, + "lowPrice": 448.55, + "volume": 73943.58, + "changeRate": 2.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24286, + "variety": "原油", + "tradeDate": "2025-10-09 00:29:44", + "openPrice": 78.68, + "closePrice": 79.59, + "highPrice": 81.19, + "lowPrice": 77.96, + "volume": 108741.84, + "changeRate": -0.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23644, + "variety": "白银", + "tradeDate": "2025-10-09 00:29:42", + "openPrice": 5802.36, + "closePrice": 5802.09, + "highPrice": 5803.49, + "lowPrice": 5800.81, + "volume": 35123.86, + "changeRate": 0.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23002, + "variety": "黄金", + "tradeDate": "2025-10-09 00:29:40", + "openPrice": 463.64, + "closePrice": 463.28, + "highPrice": 463.66, + "lowPrice": 462.01, + "volume": 79119.2, + "changeRate": -2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22360, + "variety": "原油", + "tradeDate": "2025-10-09 00:28:14", + "openPrice": 80.14, + "closePrice": 80.27, + "highPrice": 81.76, + "lowPrice": 79.07, + "volume": 92557.72, + "changeRate": 2.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20434, + "variety": "原油", + "tradeDate": "2025-10-09 00:28:13", + "openPrice": 80.45, + "closePrice": 80.38, + "highPrice": 81.18, + "lowPrice": 79.4, + "volume": 82507.45, + "changeRate": -1.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21718, + "variety": "白银", + "tradeDate": "2025-10-09 00:28:12", + "openPrice": 5685.62, + "closePrice": 5685.55, + "highPrice": 5686.41, + "lowPrice": 5685.45, + "volume": 29685.89, + "changeRate": -1.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19792, + "variety": "白银", + "tradeDate": "2025-10-09 00:28:10", + "openPrice": 5889.24, + "closePrice": 5890.01, + "highPrice": 5891.28, + "lowPrice": 5888.39, + "volume": 52554.03, + "changeRate": -1.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21076, + "variety": "黄金", + "tradeDate": "2025-10-09 00:28:10", + "openPrice": 461.06, + "closePrice": 460.36, + "highPrice": 462.7, + "lowPrice": 459.56, + "volume": 55899.16, + "changeRate": -1.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19150, + "variety": "黄金", + "tradeDate": "2025-10-09 00:28:08", + "openPrice": 457.92, + "closePrice": 457.72, + "highPrice": 459.87, + "lowPrice": 456.24, + "volume": 57429.26, + "changeRate": 1.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18508, + "variety": "原油", + "tradeDate": "2025-10-09 00:27:55", + "openPrice": 83.65, + "closePrice": 83.83, + "highPrice": 84.44, + "lowPrice": 82, + "volume": 84933.76, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16582, + "variety": "原油", + "tradeDate": "2025-10-09 00:27:53", + "openPrice": 81.62, + "closePrice": 81.61, + "highPrice": 82.44, + "lowPrice": 81.46, + "volume": 104915.09, + "changeRate": -2.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17866, + "variety": "白银", + "tradeDate": "2025-10-09 00:27:53", + "openPrice": 5863.68, + "closePrice": 5862.75, + "highPrice": 5865.18, + "lowPrice": 5862.31, + "volume": 101476.95, + "changeRate": -0.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15940, + "variety": "白银", + "tradeDate": "2025-10-09 00:27:51", + "openPrice": 5823.05, + "closePrice": 5822.55, + "highPrice": 5825, + "lowPrice": 5822.08, + "volume": 53847.58, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17224, + "variety": "黄金", + "tradeDate": "2025-10-09 00:27:51", + "openPrice": 448.08, + "closePrice": 448.49, + "highPrice": 449.94, + "lowPrice": 446.25, + "volume": 39059.49, + "changeRate": -0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15298, + "variety": "黄金", + "tradeDate": "2025-10-09 00:27:49", + "openPrice": 461.09, + "closePrice": 460.39, + "highPrice": 461.55, + "lowPrice": 458.43, + "volume": 58752.32, + "changeRate": -2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14655, + "variety": "原油", + "tradeDate": "2025-10-08 23:01:40", + "openPrice": 81.76, + "closePrice": 81.08, + "highPrice": 82.26, + "lowPrice": 80.08, + "volume": 26051.24, + "changeRate": 0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14012, + "variety": "白银", + "tradeDate": "2025-10-08 23:01:38", + "openPrice": 5726.33, + "closePrice": 5727.23, + "highPrice": 5728.77, + "lowPrice": 5725.68, + "volume": 19752.02, + "changeRate": -1.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13369, + "variety": "黄金", + "tradeDate": "2025-10-08 23:01:36", + "openPrice": 458.42, + "closePrice": 458.24, + "highPrice": 459.76, + "lowPrice": 456.52, + "volume": 38923.63, + "changeRate": -2.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12726, + "variety": "原油", + "tradeDate": "2025-10-08 22:54:39", + "openPrice": 82.53, + "closePrice": 83.43, + "highPrice": 84.14, + "lowPrice": 80.86, + "volume": 83295.93, + "changeRate": 1.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12083, + "variety": "白银", + "tradeDate": "2025-10-08 22:54:36", + "openPrice": 5665.2, + "closePrice": 5665.19, + "highPrice": 5666.66, + "lowPrice": 5664.15, + "volume": 91721.62, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11440, + "variety": "黄金", + "tradeDate": "2025-10-08 22:54:34", + "openPrice": 454.62, + "closePrice": 453.85, + "highPrice": 455.94, + "lowPrice": 452.29, + "volume": 31866.13, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10797, + "variety": "原油", + "tradeDate": "2025-10-08 22:54:05", + "openPrice": 84.52, + "closePrice": 83.9, + "highPrice": 85.83, + "lowPrice": 82.39, + "volume": 43220.22, + "changeRate": 1.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10154, + "variety": "白银", + "tradeDate": "2025-10-08 22:54:03", + "openPrice": 5899.64, + "closePrice": 5899.75, + "highPrice": 5900.8, + "lowPrice": 5898.62, + "volume": 16932.29, + "changeRate": 0.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9511, + "variety": "黄金", + "tradeDate": "2025-10-08 22:54:00", + "openPrice": 460.71, + "closePrice": 460.94, + "highPrice": 461.85, + "lowPrice": 460.1, + "volume": 83408.92, + "changeRate": -1.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8868, + "variety": "原油", + "tradeDate": "2025-10-08 22:44:28", + "openPrice": 76.15, + "closePrice": 75.82, + "highPrice": 76.35, + "lowPrice": 75.75, + "volume": 26188.96, + "changeRate": 0.3, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8653, + "variety": "白银", + "tradeDate": "2025-10-08 22:44:25", + "openPrice": 5855.75, + "closePrice": 5856.07, + "highPrice": 5858.01, + "lowPrice": 5855.37, + "volume": 62871.08, + "changeRate": -0.99, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8438, + "variety": "黄金", + "tradeDate": "2025-10-08 22:44:23", + "openPrice": 446.23, + "closePrice": 446.83, + "highPrice": 448.03, + "lowPrice": 444.25, + "volume": 39815.47, + "changeRate": 1.29, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8223, + "variety": "原油", + "tradeDate": "2025-10-08 21:55:34", + "openPrice": 76.44, + "closePrice": 75.67, + "highPrice": 78.13, + "lowPrice": 73.93, + "volume": 28333.6, + "changeRate": -1.21, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8008, + "variety": "白银", + "tradeDate": "2025-10-08 21:55:32", + "openPrice": 5788.13, + "closePrice": 5787.95, + "highPrice": 5788.93, + "lowPrice": 5787.93, + "volume": 53336.45, + "changeRate": 1.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7793, + "variety": "黄金", + "tradeDate": "2025-10-08 21:55:29", + "openPrice": 460.03, + "closePrice": 460.07, + "highPrice": 460.89, + "lowPrice": 458.57, + "volume": 32712.14, + "changeRate": 1.56, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7578, + "variety": "原油", + "tradeDate": "2025-10-08 21:07:31", + "openPrice": 74.36, + "closePrice": 74.96, + "highPrice": 76.7, + "lowPrice": 73.21, + "volume": 28473.58, + "changeRate": -2.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7363, + "variety": "白银", + "tradeDate": "2025-10-08 21:07:28", + "openPrice": 5913.87, + "closePrice": 5913.67, + "highPrice": 5914.65, + "lowPrice": 5911.9, + "volume": 82703.57, + "changeRate": -2.66, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7148, + "variety": "黄金", + "tradeDate": "2025-10-08 21:07:26", + "openPrice": 459.87, + "closePrice": 459.12, + "highPrice": 460.9, + "lowPrice": 458.02, + "volume": 30988.15, + "changeRate": 0.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6933, + "variety": "原油", + "tradeDate": "2025-10-08 21:01:12", + "openPrice": 75.44, + "closePrice": 76.4, + "highPrice": 78.28, + "lowPrice": 74.89, + "volume": 24850.41, + "changeRate": 2.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6718, + "variety": "白银", + "tradeDate": "2025-10-08 21:01:10", + "openPrice": 5676.52, + "closePrice": 5676.88, + "highPrice": 5677.62, + "lowPrice": 5675.77, + "volume": 102181.12, + "changeRate": -1.85, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6503, + "variety": "黄金", + "tradeDate": "2025-10-08 21:01:08", + "openPrice": 443.55, + "closePrice": 442.67, + "highPrice": 444.07, + "lowPrice": 442.6, + "volume": 55102.08, + "changeRate": -0.89, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6288, + "variety": "原油", + "tradeDate": "2025-10-08 21:00:34", + "openPrice": 75.77, + "closePrice": 74.8, + "highPrice": 76.57, + "lowPrice": 74.72, + "volume": 51545.27, + "changeRate": -2.08, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6073, + "variety": "白银", + "tradeDate": "2025-10-08 21:00:32", + "openPrice": 5915.42, + "closePrice": 5914.52, + "highPrice": 5915.47, + "lowPrice": 5913.28, + "volume": 70595.6, + "changeRate": -0.98, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5858, + "variety": "黄金", + "tradeDate": "2025-10-08 21:00:29", + "openPrice": 440.86, + "closePrice": 441.27, + "highPrice": 442.86, + "lowPrice": 440.69, + "volume": 40752.2, + "changeRate": -2.99, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5643, + "variety": "原油", + "tradeDate": "2025-10-08 20:58:41", + "openPrice": 77.62, + "closePrice": 78.15, + "highPrice": 78.47, + "lowPrice": 75.66, + "volume": 94397.05, + "changeRate": 2.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5428, + "variety": "白银", + "tradeDate": "2025-10-08 20:58:39", + "openPrice": 5689.05, + "closePrice": 5688.49, + "highPrice": 5690.37, + "lowPrice": 5686.67, + "volume": 61772.83, + "changeRate": 2.38, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5213, + "variety": "黄金", + "tradeDate": "2025-10-08 20:58:36", + "openPrice": 451.08, + "closePrice": 451.68, + "highPrice": 453.25, + "lowPrice": 449.95, + "volume": 63329.21, + "changeRate": 2.64, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4998, + "variety": "原油", + "tradeDate": "2025-10-08 20:45:17", + "openPrice": 77.42, + "closePrice": 76.65, + "highPrice": 78.45, + "lowPrice": 75.78, + "volume": 71127.64, + "changeRate": -0.79, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4783, + "variety": "白银", + "tradeDate": "2025-10-08 20:45:15", + "openPrice": 5872.36, + "closePrice": 5871.73, + "highPrice": 5874.13, + "lowPrice": 5869.81, + "volume": 22818.63, + "changeRate": -1.24, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4568, + "variety": "黄金", + "tradeDate": "2025-10-08 20:45:13", + "openPrice": 457.27, + "closePrice": 457.81, + "highPrice": 459.59, + "lowPrice": 457.21, + "volume": 75228.98, + "changeRate": 0.7, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4353, + "variety": "原油", + "tradeDate": "2025-10-08 20:44:43", + "openPrice": 74.53, + "closePrice": 73.75, + "highPrice": 75.95, + "lowPrice": 73.71, + "volume": 69066.27, + "changeRate": -2.29, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4138, + "variety": "白银", + "tradeDate": "2025-10-08 20:44:41", + "openPrice": 5704.84, + "closePrice": 5704.34, + "highPrice": 5704.91, + "lowPrice": 5704.11, + "volume": 54903.08, + "changeRate": 2.35, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3923, + "variety": "黄金", + "tradeDate": "2025-10-08 20:44:38", + "openPrice": 456.94, + "closePrice": 457.4, + "highPrice": 458.06, + "lowPrice": 455.64, + "volume": 45245.06, + "changeRate": -1.63, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3708, + "variety": "原油", + "tradeDate": "2025-10-08 20:18:32", + "openPrice": 77.17, + "closePrice": 76.4, + "highPrice": 78.86, + "lowPrice": 74.93, + "volume": 11846.22, + "changeRate": 0.72, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3493, + "variety": "白银", + "tradeDate": "2025-10-08 20:18:30", + "openPrice": 5872.16, + "closePrice": 5872.6, + "highPrice": 5872.89, + "lowPrice": 5871.39, + "volume": 34848.58, + "changeRate": -2.26, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3278, + "variety": "黄金", + "tradeDate": "2025-10-08 20:18:27", + "openPrice": 451.36, + "closePrice": 451.28, + "highPrice": 452.89, + "lowPrice": 450.33, + "volume": 19023.22, + "changeRate": 1.58, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3063, + "variety": "原油", + "tradeDate": "2025-10-08 20:09:57", + "openPrice": 77.16, + "closePrice": 77.47, + "highPrice": 77.54, + "lowPrice": 75.67, + "volume": 25378.97, + "changeRate": -2.69, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2848, + "variety": "白银", + "tradeDate": "2025-10-08 20:09:55", + "openPrice": 5845.36, + "closePrice": 5845.49, + "highPrice": 5846.14, + "lowPrice": 5844.67, + "volume": 67099.13, + "changeRate": -0.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2633, + "variety": "黄金", + "tradeDate": "2025-10-08 20:09:53", + "openPrice": 455.24, + "closePrice": 455.1, + "highPrice": 455.8, + "lowPrice": 453.4, + "volume": 52041.88, + "changeRate": 1.56, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2418, + "variety": "原油", + "tradeDate": "2025-10-08 20:02:20", + "openPrice": 78.26, + "closePrice": 77.78, + "highPrice": 80.07, + "lowPrice": 77.67, + "volume": 104736.05, + "changeRate": 2.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2203, + "variety": "白银", + "tradeDate": "2025-10-08 20:02:18", + "openPrice": 5802.21, + "closePrice": 5802.96, + "highPrice": 5804.33, + "lowPrice": 5801.09, + "volume": 43444.2, + "changeRate": 1.07, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1988, + "variety": "黄金", + "tradeDate": "2025-10-08 20:02:15", + "openPrice": 440.19, + "closePrice": 441.06, + "highPrice": 442.27, + "lowPrice": 438.77, + "volume": 55987.17, + "changeRate": 1.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1318, + "variety": "原油", + "tradeDate": "2025-10-08 11:23:02", + "openPrice": 78.82, + "closePrice": 78.06, + "highPrice": 79.52, + "lowPrice": 77.32, + "volume": 36058.63, + "changeRate": 2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 889, + "variety": "白银", + "tradeDate": "2025-10-08 11:23:00", + "openPrice": 5861.28, + "closePrice": 5860.68, + "highPrice": 5861.96, + "lowPrice": 5860.5, + "volume": 107399.68, + "changeRate": 0.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 460, + "variety": "黄金", + "tradeDate": "2025-10-08 11:22:58", + "openPrice": 462.63, + "closePrice": 461.96, + "highPrice": 463.12, + "lowPrice": 461.22, + "volume": 55121.48, + "changeRate": 0.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28137, + "variety": "原油", + "tradeDate": "2025-10-08 00:36:22", + "openPrice": 81.72, + "closePrice": 82.38, + "highPrice": 83.98, + "lowPrice": 80.29, + "volume": 49382.57, + "changeRate": -2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27495, + "variety": "白银", + "tradeDate": "2025-10-08 00:36:19", + "openPrice": 5727.2, + "closePrice": 5727.14, + "highPrice": 5728.53, + "lowPrice": 5726.32, + "volume": 90232.11, + "changeRate": -1.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26853, + "variety": "黄金", + "tradeDate": "2025-10-08 00:36:17", + "openPrice": 448.36, + "closePrice": 447.64, + "highPrice": 448.76, + "lowPrice": 446.22, + "volume": 103452.55, + "changeRate": 0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26211, + "variety": "原油", + "tradeDate": "2025-10-08 00:30:03", + "openPrice": 83.66, + "closePrice": 84.15, + "highPrice": 84.85, + "lowPrice": 83.36, + "volume": 91803.25, + "changeRate": -2.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25569, + "variety": "白银", + "tradeDate": "2025-10-08 00:30:01", + "openPrice": 5782.21, + "closePrice": 5781.31, + "highPrice": 5782.54, + "lowPrice": 5780.95, + "volume": 45327.25, + "changeRate": -1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24927, + "variety": "黄金", + "tradeDate": "2025-10-08 00:29:59", + "openPrice": 453.67, + "closePrice": 454.12, + "highPrice": 454.12, + "lowPrice": 452.91, + "volume": 27588.88, + "changeRate": -0.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24285, + "variety": "原油", + "tradeDate": "2025-10-08 00:29:44", + "openPrice": 82.21, + "closePrice": 81.92, + "highPrice": 83.87, + "lowPrice": 80.71, + "volume": 78881.5, + "changeRate": 2.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23643, + "variety": "白银", + "tradeDate": "2025-10-08 00:29:42", + "openPrice": 5874.06, + "closePrice": 5874.96, + "highPrice": 5875.88, + "lowPrice": 5873.46, + "volume": 79657.4, + "changeRate": -1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23001, + "variety": "黄金", + "tradeDate": "2025-10-08 00:29:40", + "openPrice": 453.82, + "closePrice": 453.8, + "highPrice": 455.27, + "lowPrice": 452.27, + "volume": 79793.69, + "changeRate": 2.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22359, + "variety": "原油", + "tradeDate": "2025-10-08 00:28:14", + "openPrice": 83.05, + "closePrice": 83.58, + "highPrice": 83.85, + "lowPrice": 81.42, + "volume": 89663.79, + "changeRate": 0.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20433, + "variety": "原油", + "tradeDate": "2025-10-08 00:28:13", + "openPrice": 80.96, + "closePrice": 80.12, + "highPrice": 82.57, + "lowPrice": 79.56, + "volume": 26848.73, + "changeRate": -0.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21717, + "variety": "白银", + "tradeDate": "2025-10-08 00:28:12", + "openPrice": 5658.86, + "closePrice": 5658.81, + "highPrice": 5660.65, + "lowPrice": 5658.35, + "volume": 43333.99, + "changeRate": -1.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19791, + "variety": "白银", + "tradeDate": "2025-10-08 00:28:10", + "openPrice": 5702.18, + "closePrice": 5702.87, + "highPrice": 5703.69, + "lowPrice": 5700.23, + "volume": 31842.69, + "changeRate": -1.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21075, + "variety": "黄金", + "tradeDate": "2025-10-08 00:28:10", + "openPrice": 460.62, + "closePrice": 460.04, + "highPrice": 461.97, + "lowPrice": 458.87, + "volume": 41031.09, + "changeRate": -1.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19149, + "variety": "黄金", + "tradeDate": "2025-10-08 00:28:08", + "openPrice": 463.35, + "closePrice": 462.98, + "highPrice": 465.18, + "lowPrice": 462.8, + "volume": 33587.75, + "changeRate": 2.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18507, + "variety": "原油", + "tradeDate": "2025-10-08 00:27:55", + "openPrice": 80.07, + "closePrice": 80.04, + "highPrice": 81.91, + "lowPrice": 78.92, + "volume": 29528.62, + "changeRate": -0.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16581, + "variety": "原油", + "tradeDate": "2025-10-08 00:27:53", + "openPrice": 81.24, + "closePrice": 80.86, + "highPrice": 81.52, + "lowPrice": 80.13, + "volume": 54111.26, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17865, + "variety": "白银", + "tradeDate": "2025-10-08 00:27:53", + "openPrice": 5860.93, + "closePrice": 5860.56, + "highPrice": 5861.75, + "lowPrice": 5858.84, + "volume": 24461.67, + "changeRate": 2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15939, + "variety": "白银", + "tradeDate": "2025-10-08 00:27:51", + "openPrice": 5898.14, + "closePrice": 5897.5, + "highPrice": 5899.23, + "lowPrice": 5896.05, + "volume": 14059.62, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17223, + "variety": "黄金", + "tradeDate": "2025-10-08 00:27:51", + "openPrice": 448.47, + "closePrice": 448.24, + "highPrice": 448.81, + "lowPrice": 446.55, + "volume": 103011.79, + "changeRate": 0.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15297, + "variety": "黄金", + "tradeDate": "2025-10-08 00:27:49", + "openPrice": 459.32, + "closePrice": 459.45, + "highPrice": 460.46, + "lowPrice": 458.73, + "volume": 19909.95, + "changeRate": 1.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14654, + "variety": "原油", + "tradeDate": "2025-10-07 23:01:40", + "openPrice": 80.2, + "closePrice": 81.07, + "highPrice": 82.26, + "lowPrice": 79.2, + "volume": 92491.72, + "changeRate": 2.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14011, + "variety": "白银", + "tradeDate": "2025-10-07 23:01:38", + "openPrice": 5802.14, + "closePrice": 5802.25, + "highPrice": 5803.1, + "lowPrice": 5801.81, + "volume": 99094.97, + "changeRate": 2.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13368, + "variety": "黄金", + "tradeDate": "2025-10-07 23:01:36", + "openPrice": 461.81, + "closePrice": 461.79, + "highPrice": 462.79, + "lowPrice": 460.51, + "volume": 25020.77, + "changeRate": -2.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12725, + "variety": "原油", + "tradeDate": "2025-10-07 22:54:39", + "openPrice": 82.64, + "closePrice": 83.55, + "highPrice": 85.08, + "lowPrice": 82.58, + "volume": 82610.55, + "changeRate": 0.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12082, + "variety": "白银", + "tradeDate": "2025-10-07 22:54:36", + "openPrice": 5736.87, + "closePrice": 5736.45, + "highPrice": 5737.77, + "lowPrice": 5735.37, + "volume": 35258.03, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11439, + "variety": "黄金", + "tradeDate": "2025-10-07 22:54:34", + "openPrice": 453.32, + "closePrice": 453.5, + "highPrice": 455.05, + "lowPrice": 452.42, + "volume": 89013.07, + "changeRate": 0.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10796, + "variety": "原油", + "tradeDate": "2025-10-07 22:54:05", + "openPrice": 83.11, + "closePrice": 82.15, + "highPrice": 83.35, + "lowPrice": 82.02, + "volume": 107621.77, + "changeRate": 0.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10153, + "variety": "白银", + "tradeDate": "2025-10-07 22:54:03", + "openPrice": 5851.09, + "closePrice": 5850.26, + "highPrice": 5851.38, + "lowPrice": 5849.55, + "volume": 23066.89, + "changeRate": 0.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9510, + "variety": "黄金", + "tradeDate": "2025-10-07 22:54:00", + "openPrice": 458.07, + "closePrice": 458.02, + "highPrice": 459.97, + "lowPrice": 457.63, + "volume": 47813.28, + "changeRate": 1.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8867, + "variety": "原油", + "tradeDate": "2025-10-07 22:44:28", + "openPrice": 73.89, + "closePrice": 73.73, + "highPrice": 74.15, + "lowPrice": 73.41, + "volume": 105068.44, + "changeRate": -0.66, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8652, + "variety": "白银", + "tradeDate": "2025-10-07 22:44:25", + "openPrice": 5775.19, + "closePrice": 5775.19, + "highPrice": 5775.74, + "lowPrice": 5773.41, + "volume": 88509.52, + "changeRate": 1.23, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8437, + "variety": "黄金", + "tradeDate": "2025-10-07 22:44:23", + "openPrice": 441.83, + "closePrice": 441.28, + "highPrice": 442.02, + "lowPrice": 440.15, + "volume": 19994.34, + "changeRate": -0.2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8222, + "variety": "原油", + "tradeDate": "2025-10-07 21:55:34", + "openPrice": 76, + "closePrice": 75.27, + "highPrice": 77.36, + "lowPrice": 73.99, + "volume": 51010.78, + "changeRate": -2.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8007, + "variety": "白银", + "tradeDate": "2025-10-07 21:55:32", + "openPrice": 5951.04, + "closePrice": 5950.1, + "highPrice": 5951.27, + "lowPrice": 5948.47, + "volume": 82097.01, + "changeRate": 2.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7792, + "variety": "黄金", + "tradeDate": "2025-10-07 21:55:29", + "openPrice": 457.47, + "closePrice": 457.46, + "highPrice": 459.46, + "lowPrice": 455.89, + "volume": 97669.87, + "changeRate": 2.81, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7577, + "variety": "原油", + "tradeDate": "2025-10-07 21:07:31", + "openPrice": 78.7, + "closePrice": 78.01, + "highPrice": 78.94, + "lowPrice": 77.99, + "volume": 107994.92, + "changeRate": -1.76, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7362, + "variety": "白银", + "tradeDate": "2025-10-07 21:07:28", + "openPrice": 5750.77, + "closePrice": 5751.25, + "highPrice": 5752.83, + "lowPrice": 5750.2, + "volume": 49521.6, + "changeRate": -1.12, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7147, + "variety": "黄金", + "tradeDate": "2025-10-07 21:07:26", + "openPrice": 451.03, + "closePrice": 451.11, + "highPrice": 451.93, + "lowPrice": 450.36, + "volume": 12290.85, + "changeRate": -2.54, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6932, + "variety": "原油", + "tradeDate": "2025-10-07 21:01:12", + "openPrice": 75.6, + "closePrice": 76.07, + "highPrice": 76.1, + "lowPrice": 74.96, + "volume": 79575.92, + "changeRate": -2.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6717, + "variety": "白银", + "tradeDate": "2025-10-07 21:01:10", + "openPrice": 5839.8, + "closePrice": 5840.37, + "highPrice": 5842.18, + "lowPrice": 5838.42, + "volume": 28161.39, + "changeRate": -0.61, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6502, + "variety": "黄金", + "tradeDate": "2025-10-07 21:01:08", + "openPrice": 441.41, + "closePrice": 441.48, + "highPrice": 441.8, + "lowPrice": 440.64, + "volume": 66129.66, + "changeRate": -1.75, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6287, + "variety": "原油", + "tradeDate": "2025-10-07 21:00:34", + "openPrice": 77.24, + "closePrice": 77.84, + "highPrice": 79.47, + "lowPrice": 75.83, + "volume": 77729.61, + "changeRate": 0.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6072, + "variety": "白银", + "tradeDate": "2025-10-07 21:00:32", + "openPrice": 5702.67, + "closePrice": 5701.77, + "highPrice": 5704.44, + "lowPrice": 5701.61, + "volume": 30288.05, + "changeRate": 2.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5857, + "variety": "黄金", + "tradeDate": "2025-10-07 21:00:29", + "openPrice": 444.71, + "closePrice": 443.94, + "highPrice": 445.39, + "lowPrice": 443.37, + "volume": 22113.31, + "changeRate": -1.59, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5642, + "variety": "原油", + "tradeDate": "2025-10-07 20:58:41", + "openPrice": 73.99, + "closePrice": 74.4, + "highPrice": 76.1, + "lowPrice": 73.32, + "volume": 94054.62, + "changeRate": -0.02, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5427, + "variety": "白银", + "tradeDate": "2025-10-07 20:58:39", + "openPrice": 5926.72, + "closePrice": 5926.31, + "highPrice": 5927.93, + "lowPrice": 5925.88, + "volume": 38133, + "changeRate": -2.53, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5212, + "variety": "黄金", + "tradeDate": "2025-10-07 20:58:36", + "openPrice": 440.51, + "closePrice": 441.49, + "highPrice": 442.08, + "lowPrice": 440.27, + "volume": 103719.17, + "changeRate": 0.22, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4997, + "variety": "原油", + "tradeDate": "2025-10-07 20:45:17", + "openPrice": 75.53, + "closePrice": 75.54, + "highPrice": 76.39, + "lowPrice": 74.37, + "volume": 21489.24, + "changeRate": -1.1, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4782, + "variety": "白银", + "tradeDate": "2025-10-07 20:45:15", + "openPrice": 5681.9, + "closePrice": 5681.67, + "highPrice": 5683.51, + "lowPrice": 5680.3, + "volume": 48229.65, + "changeRate": -2.49, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4567, + "variety": "黄金", + "tradeDate": "2025-10-07 20:45:13", + "openPrice": 448.75, + "closePrice": 448.19, + "highPrice": 448.95, + "lowPrice": 446.5, + "volume": 10105, + "changeRate": -0.05, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4352, + "variety": "原油", + "tradeDate": "2025-10-07 20:44:43", + "openPrice": 73.49, + "closePrice": 74.28, + "highPrice": 75.56, + "lowPrice": 72.24, + "volume": 109927.5, + "changeRate": -1.45, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4137, + "variety": "白银", + "tradeDate": "2025-10-07 20:44:41", + "openPrice": 5752.38, + "closePrice": 5753.24, + "highPrice": 5753.38, + "lowPrice": 5750.72, + "volume": 32666.62, + "changeRate": -0.12, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3922, + "variety": "黄金", + "tradeDate": "2025-10-07 20:44:38", + "openPrice": 449.82, + "closePrice": 450.43, + "highPrice": 451.42, + "lowPrice": 449.79, + "volume": 51612.78, + "changeRate": -2.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3707, + "variety": "原油", + "tradeDate": "2025-10-07 20:18:32", + "openPrice": 77.07, + "closePrice": 77.49, + "highPrice": 77.5, + "lowPrice": 75.34, + "volume": 93877.54, + "changeRate": 2.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3492, + "variety": "白银", + "tradeDate": "2025-10-07 20:18:30", + "openPrice": 5911.93, + "closePrice": 5912.6, + "highPrice": 5914.05, + "lowPrice": 5911.18, + "volume": 24002.6, + "changeRate": 2.83, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3277, + "variety": "黄金", + "tradeDate": "2025-10-07 20:18:27", + "openPrice": 441.4, + "closePrice": 441.59, + "highPrice": 443.05, + "lowPrice": 441.17, + "volume": 79839.41, + "changeRate": -1.09, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3062, + "variety": "原油", + "tradeDate": "2025-10-07 20:09:57", + "openPrice": 73.56, + "closePrice": 73.64, + "highPrice": 74.96, + "lowPrice": 72.79, + "volume": 81338.48, + "changeRate": -1.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2847, + "variety": "白银", + "tradeDate": "2025-10-07 20:09:55", + "openPrice": 5793.58, + "closePrice": 5793.34, + "highPrice": 5794.55, + "lowPrice": 5792.48, + "volume": 71559.36, + "changeRate": 0.6, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2632, + "variety": "黄金", + "tradeDate": "2025-10-07 20:09:53", + "openPrice": 454.54, + "closePrice": 455.33, + "highPrice": 455.35, + "lowPrice": 453.94, + "volume": 23283.14, + "changeRate": -1.49, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2417, + "variety": "原油", + "tradeDate": "2025-10-07 20:02:20", + "openPrice": 74.54, + "closePrice": 74.65, + "highPrice": 75.37, + "lowPrice": 73.65, + "volume": 57683.41, + "changeRate": 1.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2202, + "variety": "白银", + "tradeDate": "2025-10-07 20:02:18", + "openPrice": 5842.3, + "closePrice": 5842.35, + "highPrice": 5843.2, + "lowPrice": 5841.2, + "volume": 71876.92, + "changeRate": -2.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1987, + "variety": "黄金", + "tradeDate": "2025-10-07 20:02:15", + "openPrice": 451.95, + "closePrice": 451.08, + "highPrice": 453.71, + "lowPrice": 450.36, + "volume": 87330.29, + "changeRate": 2.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1317, + "variety": "原油", + "tradeDate": "2025-10-07 11:23:02", + "openPrice": 77.15, + "closePrice": 77.42, + "highPrice": 77.45, + "lowPrice": 75.77, + "volume": 14817.98, + "changeRate": -2.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 888, + "variety": "白银", + "tradeDate": "2025-10-07 11:23:00", + "openPrice": 5898.86, + "closePrice": 5899.19, + "highPrice": 5900.4, + "lowPrice": 5898.85, + "volume": 77539.98, + "changeRate": -2.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 459, + "variety": "黄金", + "tradeDate": "2025-10-07 11:22:58", + "openPrice": 460.21, + "closePrice": 460.06, + "highPrice": 461, + "lowPrice": 459.25, + "volume": 19178.89, + "changeRate": 0.17, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28136, + "variety": "原油", + "tradeDate": "2025-10-07 00:36:22", + "openPrice": 84.3, + "closePrice": 83.43, + "highPrice": 84.85, + "lowPrice": 82.81, + "volume": 74967.7, + "changeRate": 1.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27494, + "variety": "白银", + "tradeDate": "2025-10-07 00:36:19", + "openPrice": 5832.91, + "closePrice": 5831.95, + "highPrice": 5833.51, + "lowPrice": 5831.58, + "volume": 68333.83, + "changeRate": 2.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26852, + "variety": "黄金", + "tradeDate": "2025-10-07 00:36:17", + "openPrice": 449.13, + "closePrice": 449.41, + "highPrice": 451.35, + "lowPrice": 448.79, + "volume": 14338.05, + "changeRate": 1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26210, + "variety": "原油", + "tradeDate": "2025-10-07 00:30:03", + "openPrice": 84.16, + "closePrice": 83.43, + "highPrice": 85.46, + "lowPrice": 82.6, + "volume": 72507.99, + "changeRate": -0.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25568, + "variety": "白银", + "tradeDate": "2025-10-07 00:30:01", + "openPrice": 5748.49, + "closePrice": 5748.23, + "highPrice": 5749.3, + "lowPrice": 5747.64, + "volume": 85226.2, + "changeRate": 1.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24926, + "variety": "黄金", + "tradeDate": "2025-10-07 00:29:59", + "openPrice": 453.34, + "closePrice": 453.23, + "highPrice": 454.59, + "lowPrice": 452.8, + "volume": 44962.63, + "changeRate": 1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24284, + "variety": "原油", + "tradeDate": "2025-10-07 00:29:44", + "openPrice": 83.43, + "closePrice": 83.89, + "highPrice": 85.84, + "lowPrice": 81.93, + "volume": 92418.83, + "changeRate": -1.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23642, + "variety": "白银", + "tradeDate": "2025-10-07 00:29:42", + "openPrice": 5942.1, + "closePrice": 5941.67, + "highPrice": 5942.38, + "lowPrice": 5940.61, + "volume": 103533.42, + "changeRate": -1.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23000, + "variety": "黄金", + "tradeDate": "2025-10-07 00:29:40", + "openPrice": 461.45, + "closePrice": 461.05, + "highPrice": 463.28, + "lowPrice": 460.77, + "volume": 16853.7, + "changeRate": 0.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22358, + "variety": "原油", + "tradeDate": "2025-10-07 00:28:14", + "openPrice": 81.36, + "closePrice": 81.61, + "highPrice": 81.71, + "lowPrice": 79.55, + "volume": 44724.7, + "changeRate": 2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20432, + "variety": "原油", + "tradeDate": "2025-10-07 00:28:13", + "openPrice": 82.78, + "closePrice": 81.83, + "highPrice": 84.74, + "lowPrice": 80.67, + "volume": 34709.57, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21716, + "variety": "白银", + "tradeDate": "2025-10-07 00:28:12", + "openPrice": 5905.81, + "closePrice": 5905.6, + "highPrice": 5906.56, + "lowPrice": 5904.67, + "volume": 95643.65, + "changeRate": 2.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19790, + "variety": "白银", + "tradeDate": "2025-10-07 00:28:10", + "openPrice": 5925.78, + "closePrice": 5926.66, + "highPrice": 5928.06, + "lowPrice": 5925.47, + "volume": 23126.41, + "changeRate": -2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21074, + "variety": "黄金", + "tradeDate": "2025-10-07 00:28:10", + "openPrice": 451.58, + "closePrice": 451.24, + "highPrice": 451.89, + "lowPrice": 450.34, + "volume": 31641.83, + "changeRate": 2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19148, + "variety": "黄金", + "tradeDate": "2025-10-07 00:28:08", + "openPrice": 458.55, + "closePrice": 458.51, + "highPrice": 459.83, + "lowPrice": 457.76, + "volume": 38104.95, + "changeRate": -1.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18506, + "variety": "原油", + "tradeDate": "2025-10-07 00:27:55", + "openPrice": 84.39, + "closePrice": 83.86, + "highPrice": 85.58, + "lowPrice": 83.85, + "volume": 51073.18, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16580, + "variety": "原油", + "tradeDate": "2025-10-07 00:27:53", + "openPrice": 80.9, + "closePrice": 81.81, + "highPrice": 83.09, + "lowPrice": 80.28, + "volume": 19249.35, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17864, + "variety": "白银", + "tradeDate": "2025-10-07 00:27:53", + "openPrice": 5780.95, + "closePrice": 5781.34, + "highPrice": 5781.58, + "lowPrice": 5779.95, + "volume": 54473.6, + "changeRate": 0.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15938, + "variety": "白银", + "tradeDate": "2025-10-07 00:27:51", + "openPrice": 5916.26, + "closePrice": 5917.06, + "highPrice": 5918.17, + "lowPrice": 5915.32, + "volume": 97930.38, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17222, + "variety": "黄金", + "tradeDate": "2025-10-07 00:27:51", + "openPrice": 458.64, + "closePrice": 457.75, + "highPrice": 460.17, + "lowPrice": 456.22, + "volume": 88025.29, + "changeRate": -1.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15296, + "variety": "黄金", + "tradeDate": "2025-10-07 00:27:49", + "openPrice": 454.56, + "closePrice": 454.97, + "highPrice": 455.65, + "lowPrice": 452.69, + "volume": 51473.59, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14653, + "variety": "原油", + "tradeDate": "2025-10-06 23:01:40", + "openPrice": 82.87, + "closePrice": 81.91, + "highPrice": 82.91, + "lowPrice": 80.65, + "volume": 17385.29, + "changeRate": -0.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14010, + "variety": "白银", + "tradeDate": "2025-10-06 23:01:38", + "openPrice": 5891.3, + "closePrice": 5890.59, + "highPrice": 5893.26, + "lowPrice": 5889.29, + "volume": 83919.9, + "changeRate": 1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13367, + "variety": "黄金", + "tradeDate": "2025-10-06 23:01:36", + "openPrice": 462.96, + "closePrice": 462.77, + "highPrice": 464.17, + "lowPrice": 461.25, + "volume": 47284.75, + "changeRate": -1.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12724, + "variety": "原油", + "tradeDate": "2025-10-06 22:54:39", + "openPrice": 81.81, + "closePrice": 82.26, + "highPrice": 82.33, + "lowPrice": 80.75, + "volume": 78626.16, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12081, + "variety": "白银", + "tradeDate": "2025-10-06 22:54:36", + "openPrice": 5671.91, + "closePrice": 5672.2, + "highPrice": 5672.62, + "lowPrice": 5670.98, + "volume": 92371.12, + "changeRate": 0.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11438, + "variety": "黄金", + "tradeDate": "2025-10-06 22:54:34", + "openPrice": 446.5, + "closePrice": 446.89, + "highPrice": 448.44, + "lowPrice": 446.23, + "volume": 57794.21, + "changeRate": 1.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10795, + "variety": "原油", + "tradeDate": "2025-10-06 22:54:05", + "openPrice": 81.81, + "closePrice": 81.38, + "highPrice": 82.07, + "lowPrice": 79.48, + "volume": 102672.63, + "changeRate": -1.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10152, + "variety": "白银", + "tradeDate": "2025-10-06 22:54:03", + "openPrice": 5935.42, + "closePrice": 5934.47, + "highPrice": 5937.35, + "lowPrice": 5933.29, + "volume": 19415.41, + "changeRate": -0.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9509, + "variety": "黄金", + "tradeDate": "2025-10-06 22:54:00", + "openPrice": 456.29, + "closePrice": 456.51, + "highPrice": 457.1, + "lowPrice": 454.32, + "volume": 82820.97, + "changeRate": -1.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8866, + "variety": "原油", + "tradeDate": "2025-10-06 22:44:28", + "openPrice": 73.96, + "closePrice": 74.07, + "highPrice": 74.66, + "lowPrice": 72.24, + "volume": 108578.01, + "changeRate": 2.96, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8651, + "variety": "白银", + "tradeDate": "2025-10-06 22:44:25", + "openPrice": 5815.27, + "closePrice": 5816.11, + "highPrice": 5816.41, + "lowPrice": 5814.31, + "volume": 80579.91, + "changeRate": -2.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8436, + "variety": "黄金", + "tradeDate": "2025-10-06 22:44:23", + "openPrice": 440.58, + "closePrice": 440.83, + "highPrice": 442.49, + "lowPrice": 439.84, + "volume": 54511.62, + "changeRate": 2.73, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8221, + "variety": "原油", + "tradeDate": "2025-10-06 21:55:34", + "openPrice": 75.08, + "closePrice": 74.5, + "highPrice": 76.46, + "lowPrice": 73.59, + "volume": 73160.63, + "changeRate": -2.19, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8006, + "variety": "白银", + "tradeDate": "2025-10-06 21:55:32", + "openPrice": 5762.95, + "closePrice": 5762.46, + "highPrice": 5763.66, + "lowPrice": 5761.79, + "volume": 108182.95, + "changeRate": 1.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7791, + "variety": "黄金", + "tradeDate": "2025-10-06 21:55:29", + "openPrice": 454.78, + "closePrice": 453.81, + "highPrice": 455.52, + "lowPrice": 453.76, + "volume": 13852.58, + "changeRate": 2.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7576, + "variety": "原油", + "tradeDate": "2025-10-06 21:07:31", + "openPrice": 74.99, + "closePrice": 75.14, + "highPrice": 75.25, + "lowPrice": 73.81, + "volume": 84348.49, + "changeRate": 1.67, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7361, + "variety": "白银", + "tradeDate": "2025-10-06 21:07:28", + "openPrice": 5827.91, + "closePrice": 5828.5, + "highPrice": 5829.16, + "lowPrice": 5826.46, + "volume": 82484.81, + "changeRate": 2.03, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7146, + "variety": "黄金", + "tradeDate": "2025-10-06 21:07:26", + "openPrice": 458.33, + "closePrice": 457.41, + "highPrice": 458.87, + "lowPrice": 455.79, + "volume": 42349.82, + "changeRate": 2.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6931, + "variety": "原油", + "tradeDate": "2025-10-06 21:01:12", + "openPrice": 74.92, + "closePrice": 75.23, + "highPrice": 75.45, + "lowPrice": 72.95, + "volume": 54865.45, + "changeRate": 2.71, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6716, + "variety": "白银", + "tradeDate": "2025-10-06 21:01:10", + "openPrice": 5895.98, + "closePrice": 5895.44, + "highPrice": 5896.1, + "lowPrice": 5893.96, + "volume": 31080.48, + "changeRate": -1.29, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6501, + "variety": "黄金", + "tradeDate": "2025-10-06 21:01:08", + "openPrice": 443.59, + "closePrice": 444.45, + "highPrice": 446.24, + "lowPrice": 442.67, + "volume": 74507.44, + "changeRate": 0.58, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6286, + "variety": "原油", + "tradeDate": "2025-10-06 21:00:34", + "openPrice": 75.4, + "closePrice": 75.35, + "highPrice": 77.24, + "lowPrice": 74.13, + "volume": 75199.02, + "changeRate": -0.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6071, + "variety": "白银", + "tradeDate": "2025-10-06 21:00:32", + "openPrice": 5860.88, + "closePrice": 5860.05, + "highPrice": 5861.31, + "lowPrice": 5858.73, + "volume": 90361.61, + "changeRate": -1.19, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5856, + "variety": "黄金", + "tradeDate": "2025-10-06 21:00:29", + "openPrice": 451.06, + "closePrice": 450.55, + "highPrice": 452.67, + "lowPrice": 449.52, + "volume": 70232.46, + "changeRate": 1.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5641, + "variety": "原油", + "tradeDate": "2025-10-06 20:58:41", + "openPrice": 77.08, + "closePrice": 76.71, + "highPrice": 77.8, + "lowPrice": 75.28, + "volume": 106875.89, + "changeRate": -1.89, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5426, + "variety": "白银", + "tradeDate": "2025-10-06 20:58:39", + "openPrice": 5652.18, + "closePrice": 5652.41, + "highPrice": 5652.46, + "lowPrice": 5650.39, + "volume": 41791.98, + "changeRate": -1.58, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5211, + "variety": "黄金", + "tradeDate": "2025-10-06 20:58:36", + "openPrice": 453.78, + "closePrice": 454.33, + "highPrice": 455.09, + "lowPrice": 452.16, + "volume": 79052.24, + "changeRate": 0.3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4996, + "variety": "原油", + "tradeDate": "2025-10-06 20:45:17", + "openPrice": 74.39, + "closePrice": 73.92, + "highPrice": 75.05, + "lowPrice": 72.21, + "volume": 27990.65, + "changeRate": 0.86, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4781, + "variety": "白银", + "tradeDate": "2025-10-06 20:45:15", + "openPrice": 5718.85, + "closePrice": 5719.02, + "highPrice": 5719.14, + "lowPrice": 5716.94, + "volume": 73845.87, + "changeRate": 1.1, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4566, + "variety": "黄金", + "tradeDate": "2025-10-06 20:45:13", + "openPrice": 453.77, + "closePrice": 454.14, + "highPrice": 455.86, + "lowPrice": 452.84, + "volume": 64844.64, + "changeRate": -1.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4351, + "variety": "原油", + "tradeDate": "2025-10-06 20:44:43", + "openPrice": 75.45, + "closePrice": 75.3, + "highPrice": 76.61, + "lowPrice": 74.52, + "volume": 13600.24, + "changeRate": -1.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4136, + "variety": "白银", + "tradeDate": "2025-10-06 20:44:41", + "openPrice": 5704.34, + "closePrice": 5704.08, + "highPrice": 5705.1, + "lowPrice": 5702.18, + "volume": 51637.48, + "changeRate": 1.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3921, + "variety": "黄金", + "tradeDate": "2025-10-06 20:44:38", + "openPrice": 447.87, + "closePrice": 448.38, + "highPrice": 450.16, + "lowPrice": 447.6, + "volume": 27185.8, + "changeRate": 2.89, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3706, + "variety": "原油", + "tradeDate": "2025-10-06 20:18:32", + "openPrice": 76.57, + "closePrice": 76.35, + "highPrice": 77.77, + "lowPrice": 74.79, + "volume": 72431.76, + "changeRate": -0.29, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3491, + "variety": "白银", + "tradeDate": "2025-10-06 20:18:30", + "openPrice": 5803.9, + "closePrice": 5804.06, + "highPrice": 5805.74, + "lowPrice": 5802.55, + "volume": 16389.58, + "changeRate": 0.04, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3276, + "variety": "黄金", + "tradeDate": "2025-10-06 20:18:27", + "openPrice": 458.92, + "closePrice": 459.72, + "highPrice": 461.19, + "lowPrice": 458.08, + "volume": 108607.34, + "changeRate": 1.35, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3061, + "variety": "原油", + "tradeDate": "2025-10-06 20:09:57", + "openPrice": 74.55, + "closePrice": 75.51, + "highPrice": 77.47, + "lowPrice": 73.33, + "volume": 30200.88, + "changeRate": 0.68, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2846, + "variety": "白银", + "tradeDate": "2025-10-06 20:09:55", + "openPrice": 5887.73, + "closePrice": 5888.17, + "highPrice": 5889.97, + "lowPrice": 5886.05, + "volume": 42315.61, + "changeRate": 1.71, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2631, + "variety": "黄金", + "tradeDate": "2025-10-06 20:09:53", + "openPrice": 450.53, + "closePrice": 449.67, + "highPrice": 450.98, + "lowPrice": 448.26, + "volume": 67323.57, + "changeRate": -2.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2416, + "variety": "原油", + "tradeDate": "2025-10-06 20:02:20", + "openPrice": 74.72, + "closePrice": 74.31, + "highPrice": 75.29, + "lowPrice": 73.08, + "volume": 46749.22, + "changeRate": 0.04, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2201, + "variety": "白银", + "tradeDate": "2025-10-06 20:02:18", + "openPrice": 5926.94, + "closePrice": 5927.21, + "highPrice": 5927.55, + "lowPrice": 5926.78, + "volume": 108974.29, + "changeRate": -1.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1986, + "variety": "黄金", + "tradeDate": "2025-10-06 20:02:15", + "openPrice": 444.2, + "closePrice": 444.91, + "highPrice": 446.52, + "lowPrice": 443.75, + "volume": 42557.35, + "changeRate": 1.08, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1316, + "variety": "原油", + "tradeDate": "2025-10-06 11:23:02", + "openPrice": 76.98, + "closePrice": 77, + "highPrice": 78.34, + "lowPrice": 76.78, + "volume": 60041.43, + "changeRate": 2.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 887, + "variety": "白银", + "tradeDate": "2025-10-06 11:23:00", + "openPrice": 5672.39, + "closePrice": 5672.47, + "highPrice": 5672.83, + "lowPrice": 5671.4, + "volume": 29093.34, + "changeRate": -0.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 458, + "variety": "黄金", + "tradeDate": "2025-10-06 11:22:58", + "openPrice": 448.35, + "closePrice": 448.54, + "highPrice": 449.16, + "lowPrice": 446.41, + "volume": 16798.44, + "changeRate": -0.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28135, + "variety": "原油", + "tradeDate": "2025-10-06 00:36:22", + "openPrice": 80.65, + "closePrice": 81.26, + "highPrice": 82.96, + "lowPrice": 79.34, + "volume": 72689.32, + "changeRate": -1.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27493, + "variety": "白银", + "tradeDate": "2025-10-06 00:36:19", + "openPrice": 5888.38, + "closePrice": 5888.51, + "highPrice": 5889.54, + "lowPrice": 5887.41, + "volume": 105570.03, + "changeRate": 2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26851, + "variety": "黄金", + "tradeDate": "2025-10-06 00:36:17", + "openPrice": 455.75, + "closePrice": 455.96, + "highPrice": 457.62, + "lowPrice": 454.82, + "volume": 58027.62, + "changeRate": -0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26209, + "variety": "原油", + "tradeDate": "2025-10-06 00:30:03", + "openPrice": 82.62, + "closePrice": 82.12, + "highPrice": 82.72, + "lowPrice": 80.8, + "volume": 12508.72, + "changeRate": -0.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25567, + "variety": "白银", + "tradeDate": "2025-10-06 00:30:01", + "openPrice": 5841.85, + "closePrice": 5841.41, + "highPrice": 5842.55, + "lowPrice": 5839.84, + "volume": 63511.31, + "changeRate": 0.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24925, + "variety": "黄金", + "tradeDate": "2025-10-06 00:29:59", + "openPrice": 456.19, + "closePrice": 455.84, + "highPrice": 457.13, + "lowPrice": 454.97, + "volume": 49805.08, + "changeRate": -0.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24283, + "variety": "原油", + "tradeDate": "2025-10-06 00:29:44", + "openPrice": 81.45, + "closePrice": 82.14, + "highPrice": 82.44, + "lowPrice": 79.56, + "volume": 68545.28, + "changeRate": -1.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23641, + "variety": "白银", + "tradeDate": "2025-10-06 00:29:42", + "openPrice": 5878.61, + "closePrice": 5879.54, + "highPrice": 5880.16, + "lowPrice": 5877.52, + "volume": 11645.22, + "changeRate": -0.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22999, + "variety": "黄金", + "tradeDate": "2025-10-06 00:29:40", + "openPrice": 463.67, + "closePrice": 464.17, + "highPrice": 465.22, + "lowPrice": 462.84, + "volume": 34594.17, + "changeRate": -2.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22357, + "variety": "原油", + "tradeDate": "2025-10-06 00:28:14", + "openPrice": 82.99, + "closePrice": 83.07, + "highPrice": 83.28, + "lowPrice": 82.66, + "volume": 39561.13, + "changeRate": -0.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20431, + "variety": "原油", + "tradeDate": "2025-10-06 00:28:13", + "openPrice": 80.59, + "closePrice": 80.27, + "highPrice": 81.32, + "lowPrice": 79.96, + "volume": 83754.89, + "changeRate": -1.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21715, + "variety": "白银", + "tradeDate": "2025-10-06 00:28:12", + "openPrice": 5828.91, + "closePrice": 5828.76, + "highPrice": 5830.3, + "lowPrice": 5826.99, + "volume": 70490.74, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19789, + "variety": "白银", + "tradeDate": "2025-10-06 00:28:10", + "openPrice": 5659.23, + "closePrice": 5658.46, + "highPrice": 5661.02, + "lowPrice": 5657.55, + "volume": 101299.17, + "changeRate": -0.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21073, + "variety": "黄金", + "tradeDate": "2025-10-06 00:28:10", + "openPrice": 450.87, + "closePrice": 450.38, + "highPrice": 452.18, + "lowPrice": 448.42, + "volume": 75768.3, + "changeRate": 0.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19147, + "variety": "黄金", + "tradeDate": "2025-10-06 00:28:08", + "openPrice": 460.2, + "closePrice": 459.92, + "highPrice": 461.4, + "lowPrice": 459.34, + "volume": 17585.7, + "changeRate": 2.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18505, + "variety": "原油", + "tradeDate": "2025-10-06 00:27:55", + "openPrice": 81.78, + "closePrice": 81.92, + "highPrice": 82.6, + "lowPrice": 81.4, + "volume": 36998.36, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16579, + "variety": "原油", + "tradeDate": "2025-10-06 00:27:53", + "openPrice": 84.48, + "closePrice": 83.77, + "highPrice": 85.18, + "lowPrice": 82.86, + "volume": 46396.09, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17863, + "variety": "白银", + "tradeDate": "2025-10-06 00:27:53", + "openPrice": 5928.68, + "closePrice": 5928.73, + "highPrice": 5929.67, + "lowPrice": 5928.48, + "volume": 55825.47, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15937, + "variety": "白银", + "tradeDate": "2025-10-06 00:27:51", + "openPrice": 5925.02, + "closePrice": 5925.55, + "highPrice": 5926.73, + "lowPrice": 5923.59, + "volume": 51536.85, + "changeRate": 2.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17221, + "variety": "黄金", + "tradeDate": "2025-10-06 00:27:51", + "openPrice": 453.17, + "closePrice": 453.88, + "highPrice": 453.94, + "lowPrice": 452.32, + "volume": 41710.01, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15295, + "variety": "黄金", + "tradeDate": "2025-10-06 00:27:49", + "openPrice": 449.58, + "closePrice": 449.91, + "highPrice": 450.44, + "lowPrice": 448.09, + "volume": 75489.86, + "changeRate": -1.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14652, + "variety": "原油", + "tradeDate": "2025-10-03 23:01:40", + "openPrice": 82.19, + "closePrice": 82.33, + "highPrice": 84.27, + "lowPrice": 81.14, + "volume": 83495.39, + "changeRate": -1.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14009, + "variety": "白银", + "tradeDate": "2025-10-03 23:01:38", + "openPrice": 5897.43, + "closePrice": 5897.84, + "highPrice": 5898.48, + "lowPrice": 5895.65, + "volume": 10769.88, + "changeRate": -0.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13366, + "variety": "黄金", + "tradeDate": "2025-10-03 23:01:36", + "openPrice": 453.26, + "closePrice": 453.69, + "highPrice": 454.95, + "lowPrice": 451.91, + "volume": 88907.02, + "changeRate": -2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12723, + "variety": "原油", + "tradeDate": "2025-10-03 22:54:39", + "openPrice": 81.81, + "closePrice": 82.52, + "highPrice": 82.58, + "lowPrice": 80.63, + "volume": 50857.75, + "changeRate": 1.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12080, + "variety": "白银", + "tradeDate": "2025-10-03 22:54:36", + "openPrice": 5955.39, + "closePrice": 5955.7, + "highPrice": 5957.6, + "lowPrice": 5954.4, + "volume": 50034.69, + "changeRate": -0.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11437, + "variety": "黄金", + "tradeDate": "2025-10-03 22:54:34", + "openPrice": 460.05, + "closePrice": 461, + "highPrice": 462.86, + "lowPrice": 458.74, + "volume": 15100.16, + "changeRate": 1.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10794, + "variety": "原油", + "tradeDate": "2025-10-03 22:54:05", + "openPrice": 82.94, + "closePrice": 83.51, + "highPrice": 85.43, + "lowPrice": 82.86, + "volume": 75800.26, + "changeRate": -0.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10151, + "variety": "白银", + "tradeDate": "2025-10-03 22:54:03", + "openPrice": 5827.08, + "closePrice": 5827.3, + "highPrice": 5828.51, + "lowPrice": 5826.1, + "volume": 25073.24, + "changeRate": -2.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9508, + "variety": "黄金", + "tradeDate": "2025-10-03 22:54:00", + "openPrice": 454, + "closePrice": 454.71, + "highPrice": 455.08, + "lowPrice": 452.78, + "volume": 48479.35, + "changeRate": 3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8865, + "variety": "原油", + "tradeDate": "2025-10-03 22:44:28", + "openPrice": 74.09, + "closePrice": 74.67, + "highPrice": 74.69, + "lowPrice": 72.33, + "volume": 55069.03, + "changeRate": -1.73, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8650, + "variety": "白银", + "tradeDate": "2025-10-03 22:44:25", + "openPrice": 5744.42, + "closePrice": 5743.69, + "highPrice": 5744.83, + "lowPrice": 5742.87, + "volume": 32682.2, + "changeRate": -1.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8435, + "variety": "黄金", + "tradeDate": "2025-10-03 22:44:23", + "openPrice": 455.07, + "closePrice": 455.08, + "highPrice": 455.91, + "lowPrice": 454.27, + "volume": 77071.52, + "changeRate": 1.39, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8220, + "variety": "原油", + "tradeDate": "2025-10-03 21:55:34", + "openPrice": 78.17, + "closePrice": 77.76, + "highPrice": 79.33, + "lowPrice": 76.98, + "volume": 99710.85, + "changeRate": 2.68, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8005, + "variety": "白银", + "tradeDate": "2025-10-03 21:55:32", + "openPrice": 5892.51, + "closePrice": 5891.69, + "highPrice": 5892.56, + "lowPrice": 5890.58, + "volume": 20955.25, + "changeRate": -0.13, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7790, + "variety": "黄金", + "tradeDate": "2025-10-03 21:55:29", + "openPrice": 447.76, + "closePrice": 448.47, + "highPrice": 450.06, + "lowPrice": 445.91, + "volume": 44102.71, + "changeRate": 0.07, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7575, + "variety": "原油", + "tradeDate": "2025-10-03 21:07:31", + "openPrice": 77.68, + "closePrice": 77.26, + "highPrice": 79.33, + "lowPrice": 76.95, + "volume": 79454.99, + "changeRate": 1.12, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7360, + "variety": "白银", + "tradeDate": "2025-10-03 21:07:28", + "openPrice": 5911.68, + "closePrice": 5911.18, + "highPrice": 5912.69, + "lowPrice": 5909.56, + "volume": 99610.71, + "changeRate": 2.23, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7145, + "variety": "黄金", + "tradeDate": "2025-10-03 21:07:26", + "openPrice": 445.88, + "closePrice": 446.67, + "highPrice": 447.42, + "lowPrice": 444.15, + "volume": 20403.11, + "changeRate": -2.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6930, + "variety": "原油", + "tradeDate": "2025-10-03 21:01:12", + "openPrice": 77.85, + "closePrice": 77.88, + "highPrice": 78.99, + "lowPrice": 75.97, + "volume": 107757.63, + "changeRate": 1.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6715, + "variety": "白银", + "tradeDate": "2025-10-03 21:01:10", + "openPrice": 5724.31, + "closePrice": 5723.89, + "highPrice": 5725.75, + "lowPrice": 5722.5, + "volume": 65462.53, + "changeRate": -1.31, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6500, + "variety": "黄金", + "tradeDate": "2025-10-03 21:01:08", + "openPrice": 453.99, + "closePrice": 453.35, + "highPrice": 455.78, + "lowPrice": 452.3, + "volume": 80151.9, + "changeRate": 1.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6285, + "variety": "原油", + "tradeDate": "2025-10-03 21:00:34", + "openPrice": 74.76, + "closePrice": 75.56, + "highPrice": 76.72, + "lowPrice": 74.65, + "volume": 108575.99, + "changeRate": 1.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6070, + "variety": "白银", + "tradeDate": "2025-10-03 21:00:32", + "openPrice": 5715.14, + "closePrice": 5714.5, + "highPrice": 5716.54, + "lowPrice": 5712.89, + "volume": 66159.24, + "changeRate": -1.8, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5855, + "variety": "黄金", + "tradeDate": "2025-10-03 21:00:29", + "openPrice": 443.55, + "closePrice": 442.61, + "highPrice": 443.96, + "lowPrice": 441.67, + "volume": 66837.8, + "changeRate": -0.36, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5640, + "variety": "原油", + "tradeDate": "2025-10-03 20:58:41", + "openPrice": 77.22, + "closePrice": 77, + "highPrice": 78.04, + "lowPrice": 76.24, + "volume": 39547.44, + "changeRate": 1.79, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5425, + "variety": "白银", + "tradeDate": "2025-10-03 20:58:39", + "openPrice": 5702.11, + "closePrice": 5702.34, + "highPrice": 5703.23, + "lowPrice": 5701.43, + "volume": 100047.23, + "changeRate": -2.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5210, + "variety": "黄金", + "tradeDate": "2025-10-03 20:58:36", + "openPrice": 441.97, + "closePrice": 441.03, + "highPrice": 442.12, + "lowPrice": 439.43, + "volume": 26109.19, + "changeRate": -1.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4995, + "variety": "原油", + "tradeDate": "2025-10-03 20:45:17", + "openPrice": 75.42, + "closePrice": 75.04, + "highPrice": 76.69, + "lowPrice": 74.53, + "volume": 92234.08, + "changeRate": -0.14, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4780, + "variety": "白银", + "tradeDate": "2025-10-03 20:45:15", + "openPrice": 5849.23, + "closePrice": 5849.78, + "highPrice": 5850.22, + "lowPrice": 5848.77, + "volume": 40986.91, + "changeRate": -1.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4565, + "variety": "黄金", + "tradeDate": "2025-10-03 20:45:13", + "openPrice": 442.33, + "closePrice": 442.4, + "highPrice": 444.08, + "lowPrice": 441.32, + "volume": 102990.72, + "changeRate": -0.28, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4350, + "variety": "原油", + "tradeDate": "2025-10-03 20:44:43", + "openPrice": 75.4, + "closePrice": 76.02, + "highPrice": 77.65, + "lowPrice": 73.75, + "volume": 62021.55, + "changeRate": 0.96, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4135, + "variety": "白银", + "tradeDate": "2025-10-03 20:44:41", + "openPrice": 5736.98, + "closePrice": 5737.7, + "highPrice": 5737.71, + "lowPrice": 5735.09, + "volume": 48047.71, + "changeRate": 2.43, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3920, + "variety": "黄金", + "tradeDate": "2025-10-03 20:44:38", + "openPrice": 445.66, + "closePrice": 444.72, + "highPrice": 446.16, + "lowPrice": 444.64, + "volume": 89483.18, + "changeRate": 2.59, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3705, + "variety": "原油", + "tradeDate": "2025-10-03 20:18:32", + "openPrice": 75.38, + "closePrice": 75.51, + "highPrice": 77.13, + "lowPrice": 75.03, + "volume": 108001.82, + "changeRate": -2.56, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3490, + "variety": "白银", + "tradeDate": "2025-10-03 20:18:30", + "openPrice": 5902.03, + "closePrice": 5902.82, + "highPrice": 5904.24, + "lowPrice": 5900.16, + "volume": 61951.45, + "changeRate": 1.88, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3275, + "variety": "黄金", + "tradeDate": "2025-10-03 20:18:27", + "openPrice": 449.61, + "closePrice": 449.49, + "highPrice": 451.08, + "lowPrice": 449.09, + "volume": 86605.77, + "changeRate": 2.3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3060, + "variety": "原油", + "tradeDate": "2025-10-03 20:09:57", + "openPrice": 73.37, + "closePrice": 73.88, + "highPrice": 74.47, + "lowPrice": 72.5, + "volume": 83092.04, + "changeRate": 2.45, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2845, + "variety": "白银", + "tradeDate": "2025-10-03 20:09:55", + "openPrice": 5766.59, + "closePrice": 5766.74, + "highPrice": 5768.7, + "lowPrice": 5764.66, + "volume": 57724.15, + "changeRate": 1.99, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2630, + "variety": "黄金", + "tradeDate": "2025-10-03 20:09:53", + "openPrice": 461.24, + "closePrice": 460.29, + "highPrice": 462.42, + "lowPrice": 459.94, + "volume": 108208.2, + "changeRate": -0.61, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2415, + "variety": "原油", + "tradeDate": "2025-10-03 20:02:20", + "openPrice": 72.74, + "closePrice": 73.34, + "highPrice": 74.5, + "lowPrice": 71.24, + "volume": 80719.37, + "changeRate": 2.81, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2200, + "variety": "白银", + "tradeDate": "2025-10-03 20:02:18", + "openPrice": 5906.01, + "closePrice": 5906.98, + "highPrice": 5908.8, + "lowPrice": 5905.83, + "volume": 58420.43, + "changeRate": 0.24, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1985, + "variety": "黄金", + "tradeDate": "2025-10-03 20:02:15", + "openPrice": 443.02, + "closePrice": 442.09, + "highPrice": 444.31, + "lowPrice": 440.95, + "volume": 61635.59, + "changeRate": -2.48, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1315, + "variety": "原油", + "tradeDate": "2025-10-03 11:23:02", + "openPrice": 79.81, + "closePrice": 79.51, + "highPrice": 80.31, + "lowPrice": 79.25, + "volume": 76955, + "changeRate": -0.38, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 886, + "variety": "白银", + "tradeDate": "2025-10-03 11:23:00", + "openPrice": 5895.3, + "closePrice": 5894.58, + "highPrice": 5897.12, + "lowPrice": 5892.77, + "volume": 26312.05, + "changeRate": -1.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 457, + "variety": "黄金", + "tradeDate": "2025-10-03 11:22:58", + "openPrice": 448.29, + "closePrice": 449.18, + "highPrice": 449.57, + "lowPrice": 447.74, + "volume": 72138.31, + "changeRate": -0.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28134, + "variety": "原油", + "tradeDate": "2025-10-03 00:36:22", + "openPrice": 82.98, + "closePrice": 82.18, + "highPrice": 84.4, + "lowPrice": 80.92, + "volume": 90042.71, + "changeRate": -1.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27492, + "variety": "白银", + "tradeDate": "2025-10-03 00:36:19", + "openPrice": 5684.68, + "closePrice": 5685.59, + "highPrice": 5685.69, + "lowPrice": 5684.23, + "volume": 33460.09, + "changeRate": -2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26850, + "variety": "黄金", + "tradeDate": "2025-10-03 00:36:17", + "openPrice": 457.55, + "closePrice": 458.11, + "highPrice": 458.83, + "lowPrice": 456.9, + "volume": 67891.85, + "changeRate": -2.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26208, + "variety": "原油", + "tradeDate": "2025-10-03 00:30:03", + "openPrice": 78.56, + "closePrice": 79.44, + "highPrice": 80.31, + "lowPrice": 77.08, + "volume": 68263.56, + "changeRate": 0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25566, + "variety": "白银", + "tradeDate": "2025-10-03 00:30:01", + "openPrice": 5907.72, + "closePrice": 5907.63, + "highPrice": 5908.98, + "lowPrice": 5905.7, + "volume": 11790.91, + "changeRate": 1.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24924, + "variety": "黄金", + "tradeDate": "2025-10-03 00:29:59", + "openPrice": 455.87, + "closePrice": 455.58, + "highPrice": 457.47, + "lowPrice": 454.33, + "volume": 58287.47, + "changeRate": 0.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24282, + "variety": "原油", + "tradeDate": "2025-10-03 00:29:44", + "openPrice": 80.93, + "closePrice": 80.68, + "highPrice": 82.02, + "lowPrice": 78.94, + "volume": 78313.48, + "changeRate": -1.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23640, + "variety": "白银", + "tradeDate": "2025-10-03 00:29:42", + "openPrice": 5943.65, + "closePrice": 5943.74, + "highPrice": 5943.91, + "lowPrice": 5942.89, + "volume": 73137.86, + "changeRate": 1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22998, + "variety": "黄金", + "tradeDate": "2025-10-03 00:29:40", + "openPrice": 466.33, + "closePrice": 465.69, + "highPrice": 467.58, + "lowPrice": 464.27, + "volume": 11916.47, + "changeRate": -2.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22356, + "variety": "原油", + "tradeDate": "2025-10-03 00:28:14", + "openPrice": 81.66, + "closePrice": 81.14, + "highPrice": 82.58, + "lowPrice": 80, + "volume": 31938.47, + "changeRate": 2.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20430, + "variety": "原油", + "tradeDate": "2025-10-03 00:28:13", + "openPrice": 79.56, + "closePrice": 80.3, + "highPrice": 80.61, + "lowPrice": 78.5, + "volume": 17430.38, + "changeRate": -2.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21714, + "variety": "白银", + "tradeDate": "2025-10-03 00:28:12", + "openPrice": 5885.8, + "closePrice": 5885.56, + "highPrice": 5886.59, + "lowPrice": 5884.31, + "volume": 87792.14, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19788, + "variety": "白银", + "tradeDate": "2025-10-03 00:28:10", + "openPrice": 5875.2, + "closePrice": 5874.24, + "highPrice": 5876.05, + "lowPrice": 5873.58, + "volume": 52506.19, + "changeRate": 0.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21072, + "variety": "黄金", + "tradeDate": "2025-10-03 00:28:10", + "openPrice": 447.43, + "closePrice": 448.08, + "highPrice": 448.31, + "lowPrice": 447.22, + "volume": 58974.84, + "changeRate": -0.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19146, + "variety": "黄金", + "tradeDate": "2025-10-03 00:28:08", + "openPrice": 453.04, + "closePrice": 453.67, + "highPrice": 454.39, + "lowPrice": 452.62, + "volume": 84106.7, + "changeRate": -0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18504, + "variety": "原油", + "tradeDate": "2025-10-03 00:27:55", + "openPrice": 82.57, + "closePrice": 82.46, + "highPrice": 83.32, + "lowPrice": 81.21, + "volume": 102101.59, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16578, + "variety": "原油", + "tradeDate": "2025-10-03 00:27:53", + "openPrice": 80.62, + "closePrice": 80.83, + "highPrice": 81.42, + "lowPrice": 79.37, + "volume": 39773.68, + "changeRate": 2.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17862, + "variety": "白银", + "tradeDate": "2025-10-03 00:27:53", + "openPrice": 5748.9, + "closePrice": 5749.21, + "highPrice": 5749.96, + "lowPrice": 5747.54, + "volume": 93151.78, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15936, + "variety": "白银", + "tradeDate": "2025-10-03 00:27:51", + "openPrice": 5674.74, + "closePrice": 5674.61, + "highPrice": 5676.47, + "lowPrice": 5672.7, + "volume": 64065.52, + "changeRate": -1.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17220, + "variety": "黄金", + "tradeDate": "2025-10-03 00:27:51", + "openPrice": 465.14, + "closePrice": 464.93, + "highPrice": 465.3, + "lowPrice": 463.42, + "volume": 109061.79, + "changeRate": 0.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15294, + "variety": "黄金", + "tradeDate": "2025-10-03 00:27:49", + "openPrice": 452.61, + "closePrice": 452.12, + "highPrice": 453.82, + "lowPrice": 451.63, + "volume": 61013.6, + "changeRate": 1.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14651, + "variety": "原油", + "tradeDate": "2025-10-02 23:01:40", + "openPrice": 78.98, + "closePrice": 79.31, + "highPrice": 80.49, + "lowPrice": 77.37, + "volume": 28048.63, + "changeRate": -0.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14008, + "variety": "白银", + "tradeDate": "2025-10-02 23:01:38", + "openPrice": 5817.37, + "closePrice": 5816.5, + "highPrice": 5819.15, + "lowPrice": 5815.95, + "volume": 81384.71, + "changeRate": 2.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13365, + "variety": "黄金", + "tradeDate": "2025-10-02 23:01:36", + "openPrice": 458.8, + "closePrice": 458.9, + "highPrice": 459.81, + "lowPrice": 457.13, + "volume": 33033, + "changeRate": 0.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12722, + "variety": "原油", + "tradeDate": "2025-10-02 22:54:39", + "openPrice": 78.76, + "closePrice": 79.74, + "highPrice": 81.29, + "lowPrice": 77.92, + "volume": 18757.8, + "changeRate": -1.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12079, + "variety": "白银", + "tradeDate": "2025-10-02 22:54:36", + "openPrice": 5890.74, + "closePrice": 5889.97, + "highPrice": 5892.48, + "lowPrice": 5889.17, + "volume": 19217.31, + "changeRate": 1.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11436, + "variety": "黄金", + "tradeDate": "2025-10-02 22:54:34", + "openPrice": 465.31, + "closePrice": 464.81, + "highPrice": 467.04, + "lowPrice": 463.34, + "volume": 74573.47, + "changeRate": -1.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10793, + "variety": "原油", + "tradeDate": "2025-10-02 22:54:05", + "openPrice": 81.62, + "closePrice": 82.01, + "highPrice": 83.97, + "lowPrice": 81.23, + "volume": 85440.98, + "changeRate": 0.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10150, + "variety": "白银", + "tradeDate": "2025-10-02 22:54:03", + "openPrice": 5745.53, + "closePrice": 5746.08, + "highPrice": 5747.91, + "lowPrice": 5743.58, + "volume": 83774.13, + "changeRate": 0.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9507, + "variety": "黄金", + "tradeDate": "2025-10-02 22:54:00", + "openPrice": 453.85, + "closePrice": 453.17, + "highPrice": 455.76, + "lowPrice": 451.43, + "volume": 89219.15, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8864, + "variety": "原油", + "tradeDate": "2025-10-02 22:44:28", + "openPrice": 75.96, + "closePrice": 76.41, + "highPrice": 77.14, + "lowPrice": 75.23, + "volume": 83594.71, + "changeRate": 2.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8649, + "variety": "白银", + "tradeDate": "2025-10-02 22:44:25", + "openPrice": 5750.15, + "closePrice": 5749.42, + "highPrice": 5751.72, + "lowPrice": 5747.49, + "volume": 39951.52, + "changeRate": -2.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8434, + "variety": "黄金", + "tradeDate": "2025-10-02 22:44:23", + "openPrice": 450.85, + "closePrice": 449.89, + "highPrice": 451.24, + "lowPrice": 448.08, + "volume": 88284.64, + "changeRate": -0.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8219, + "variety": "原油", + "tradeDate": "2025-10-02 21:55:34", + "openPrice": 76.77, + "closePrice": 76.88, + "highPrice": 78.22, + "lowPrice": 74.87, + "volume": 22172.57, + "changeRate": -0.68, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8004, + "variety": "白银", + "tradeDate": "2025-10-02 21:55:32", + "openPrice": 5683.59, + "closePrice": 5683.26, + "highPrice": 5684.55, + "lowPrice": 5681.57, + "volume": 43234.8, + "changeRate": -0.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7789, + "variety": "黄金", + "tradeDate": "2025-10-02 21:55:29", + "openPrice": 450.68, + "closePrice": 450.81, + "highPrice": 451.77, + "lowPrice": 449.66, + "volume": 59163.68, + "changeRate": -2.29, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7574, + "variety": "原油", + "tradeDate": "2025-10-02 21:07:31", + "openPrice": 77.21, + "closePrice": 76.97, + "highPrice": 78.15, + "lowPrice": 76.19, + "volume": 55991.36, + "changeRate": -2.67, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7359, + "variety": "白银", + "tradeDate": "2025-10-02 21:07:28", + "openPrice": 5859.95, + "closePrice": 5859.82, + "highPrice": 5860.16, + "lowPrice": 5858.37, + "volume": 92364.95, + "changeRate": -1.71, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7144, + "variety": "黄金", + "tradeDate": "2025-10-02 21:07:26", + "openPrice": 456.84, + "closePrice": 455.93, + "highPrice": 456.97, + "lowPrice": 455.47, + "volume": 95946.58, + "changeRate": -1.92, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6929, + "variety": "原油", + "tradeDate": "2025-10-02 21:01:12", + "openPrice": 77.83, + "closePrice": 77.55, + "highPrice": 77.97, + "lowPrice": 77.06, + "volume": 98223.1, + "changeRate": 2.11, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6714, + "variety": "白银", + "tradeDate": "2025-10-02 21:01:10", + "openPrice": 5779.57, + "closePrice": 5779.85, + "highPrice": 5780.37, + "lowPrice": 5779.08, + "volume": 33285.07, + "changeRate": 1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6499, + "variety": "黄金", + "tradeDate": "2025-10-02 21:01:08", + "openPrice": 447.71, + "closePrice": 447.98, + "highPrice": 448.89, + "lowPrice": 446.06, + "volume": 60530.73, + "changeRate": -1.31, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6284, + "variety": "原油", + "tradeDate": "2025-10-02 21:00:34", + "openPrice": 73.26, + "closePrice": 73.86, + "highPrice": 74.18, + "lowPrice": 71.63, + "volume": 105727.97, + "changeRate": 1.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6069, + "variety": "白银", + "tradeDate": "2025-10-02 21:00:32", + "openPrice": 5756.71, + "closePrice": 5755.8, + "highPrice": 5757.74, + "lowPrice": 5754.93, + "volume": 37540.19, + "changeRate": -0.74, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5854, + "variety": "黄金", + "tradeDate": "2025-10-02 21:00:29", + "openPrice": 453.53, + "closePrice": 453.47, + "highPrice": 454.2, + "lowPrice": 452.19, + "volume": 16356.95, + "changeRate": -2.42, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5639, + "variety": "原油", + "tradeDate": "2025-10-02 20:58:41", + "openPrice": 74.59, + "closePrice": 73.73, + "highPrice": 75.02, + "lowPrice": 73.71, + "volume": 70024.08, + "changeRate": -0.79, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5424, + "variety": "白银", + "tradeDate": "2025-10-02 20:58:39", + "openPrice": 5661.15, + "closePrice": 5661.29, + "highPrice": 5662.92, + "lowPrice": 5659.48, + "volume": 96941, + "changeRate": -2.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5209, + "variety": "黄金", + "tradeDate": "2025-10-02 20:58:36", + "openPrice": 457.62, + "closePrice": 457.18, + "highPrice": 457.91, + "lowPrice": 456.83, + "volume": 48709.49, + "changeRate": -2.65, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4994, + "variety": "原油", + "tradeDate": "2025-10-02 20:45:17", + "openPrice": 75.46, + "closePrice": 76.06, + "highPrice": 76.33, + "lowPrice": 73.86, + "volume": 104100.79, + "changeRate": -0.48, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4779, + "variety": "白银", + "tradeDate": "2025-10-02 20:45:15", + "openPrice": 5764.04, + "closePrice": 5764.67, + "highPrice": 5765.92, + "lowPrice": 5763.01, + "volume": 58716.98, + "changeRate": 1.97, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4564, + "variety": "黄金", + "tradeDate": "2025-10-02 20:45:13", + "openPrice": 444.06, + "closePrice": 444.24, + "highPrice": 445.01, + "lowPrice": 442.68, + "volume": 37311.1, + "changeRate": -2.71, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4349, + "variety": "原油", + "tradeDate": "2025-10-02 20:44:43", + "openPrice": 75.34, + "closePrice": 75.05, + "highPrice": 75.92, + "lowPrice": 73.95, + "volume": 20414.32, + "changeRate": 1.31, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4134, + "variety": "白银", + "tradeDate": "2025-10-02 20:44:41", + "openPrice": 5874.86, + "closePrice": 5874.63, + "highPrice": 5875.51, + "lowPrice": 5874.05, + "volume": 62560.19, + "changeRate": -2.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3919, + "variety": "黄金", + "tradeDate": "2025-10-02 20:44:38", + "openPrice": 451.12, + "closePrice": 451.83, + "highPrice": 452.93, + "lowPrice": 449.72, + "volume": 40484.86, + "changeRate": 1.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3704, + "variety": "原油", + "tradeDate": "2025-10-02 20:18:32", + "openPrice": 75.88, + "closePrice": 76.29, + "highPrice": 77.91, + "lowPrice": 74.02, + "volume": 80841.81, + "changeRate": -1.09, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3489, + "variety": "白银", + "tradeDate": "2025-10-02 20:18:30", + "openPrice": 5761.65, + "closePrice": 5760.91, + "highPrice": 5763.24, + "lowPrice": 5759.26, + "volume": 20202.62, + "changeRate": -1.6, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3274, + "variety": "黄金", + "tradeDate": "2025-10-02 20:18:27", + "openPrice": 458.28, + "closePrice": 458.86, + "highPrice": 458.94, + "lowPrice": 457.73, + "volume": 71148.56, + "changeRate": -2.81, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3059, + "variety": "原油", + "tradeDate": "2025-10-02 20:09:57", + "openPrice": 78.21, + "closePrice": 77.58, + "highPrice": 78.44, + "lowPrice": 76.83, + "volume": 76687.6, + "changeRate": -1.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2844, + "variety": "白银", + "tradeDate": "2025-10-02 20:09:55", + "openPrice": 5804.83, + "closePrice": 5804.07, + "highPrice": 5805.28, + "lowPrice": 5803.98, + "volume": 90771.91, + "changeRate": 2.62, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2629, + "variety": "黄金", + "tradeDate": "2025-10-02 20:09:53", + "openPrice": 454.3, + "closePrice": 454.42, + "highPrice": 456.25, + "lowPrice": 452.63, + "volume": 109027.82, + "changeRate": -0.35, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2414, + "variety": "原油", + "tradeDate": "2025-10-02 20:02:20", + "openPrice": 76.59, + "closePrice": 76.86, + "highPrice": 77.87, + "lowPrice": 76.29, + "volume": 28926.11, + "changeRate": -2.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2199, + "variety": "白银", + "tradeDate": "2025-10-02 20:02:18", + "openPrice": 5943.78, + "closePrice": 5942.79, + "highPrice": 5945.76, + "lowPrice": 5942.6, + "volume": 56586.7, + "changeRate": -1.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1984, + "variety": "黄金", + "tradeDate": "2025-10-02 20:02:15", + "openPrice": 455.95, + "closePrice": 455.99, + "highPrice": 456.02, + "lowPrice": 455.71, + "volume": 77969.01, + "changeRate": 1.2, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1314, + "variety": "原油", + "tradeDate": "2025-10-02 11:23:02", + "openPrice": 78.07, + "closePrice": 78.34, + "highPrice": 79.74, + "lowPrice": 77.91, + "volume": 13232.28, + "changeRate": -2.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 885, + "variety": "白银", + "tradeDate": "2025-10-02 11:23:00", + "openPrice": 5754.56, + "closePrice": 5753.98, + "highPrice": 5754.69, + "lowPrice": 5753.59, + "volume": 103651.16, + "changeRate": -1.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 456, + "variety": "黄金", + "tradeDate": "2025-10-02 11:22:58", + "openPrice": 459.08, + "closePrice": 458.91, + "highPrice": 460.32, + "lowPrice": 457.3, + "volume": 83081.64, + "changeRate": -1.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28133, + "variety": "原油", + "tradeDate": "2025-10-02 00:36:22", + "openPrice": 82.8, + "closePrice": 82.26, + "highPrice": 84.71, + "lowPrice": 80.47, + "volume": 90005.02, + "changeRate": -0.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27491, + "variety": "白银", + "tradeDate": "2025-10-02 00:36:19", + "openPrice": 5886.1, + "closePrice": 5886.07, + "highPrice": 5886.39, + "lowPrice": 5885.4, + "volume": 15501.81, + "changeRate": 1.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26849, + "variety": "黄金", + "tradeDate": "2025-10-02 00:36:17", + "openPrice": 461.05, + "closePrice": 461.42, + "highPrice": 462.63, + "lowPrice": 459.84, + "volume": 62027.19, + "changeRate": -0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26207, + "variety": "原油", + "tradeDate": "2025-10-02 00:30:03", + "openPrice": 82.97, + "closePrice": 83.45, + "highPrice": 84.6, + "lowPrice": 82.01, + "volume": 75709.71, + "changeRate": 2.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25565, + "variety": "白银", + "tradeDate": "2025-10-02 00:30:01", + "openPrice": 5670.12, + "closePrice": 5669.79, + "highPrice": 5671.24, + "lowPrice": 5668.06, + "volume": 44667.7, + "changeRate": 1.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24923, + "variety": "黄金", + "tradeDate": "2025-10-02 00:29:59", + "openPrice": 466.61, + "closePrice": 465.63, + "highPrice": 467.82, + "lowPrice": 465.36, + "volume": 47335.4, + "changeRate": -2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24281, + "variety": "原油", + "tradeDate": "2025-10-02 00:29:44", + "openPrice": 78.99, + "closePrice": 79.86, + "highPrice": 81.34, + "lowPrice": 78, + "volume": 80891.48, + "changeRate": -1.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23639, + "variety": "白银", + "tradeDate": "2025-10-02 00:29:42", + "openPrice": 5861.83, + "closePrice": 5861.56, + "highPrice": 5862.07, + "lowPrice": 5860.7, + "volume": 25542.31, + "changeRate": -1.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22997, + "variety": "黄金", + "tradeDate": "2025-10-02 00:29:40", + "openPrice": 450.86, + "closePrice": 450.31, + "highPrice": 452.72, + "lowPrice": 448.7, + "volume": 72198.02, + "changeRate": -0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22355, + "variety": "原油", + "tradeDate": "2025-10-02 00:28:14", + "openPrice": 82.94, + "closePrice": 83.66, + "highPrice": 85.55, + "lowPrice": 82.63, + "volume": 93234.28, + "changeRate": -2.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20429, + "variety": "原油", + "tradeDate": "2025-10-02 00:28:13", + "openPrice": 81.6, + "closePrice": 81.02, + "highPrice": 82.87, + "lowPrice": 80.99, + "volume": 34909.75, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21713, + "variety": "白银", + "tradeDate": "2025-10-02 00:28:12", + "openPrice": 5766.05, + "closePrice": 5766.99, + "highPrice": 5767.23, + "lowPrice": 5764.52, + "volume": 42100.09, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19787, + "variety": "白银", + "tradeDate": "2025-10-02 00:28:10", + "openPrice": 5839.43, + "closePrice": 5838.61, + "highPrice": 5840.08, + "lowPrice": 5838.51, + "volume": 26490.42, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21071, + "variety": "黄金", + "tradeDate": "2025-10-02 00:28:10", + "openPrice": 456.23, + "closePrice": 457, + "highPrice": 458.74, + "lowPrice": 455.13, + "volume": 109457.24, + "changeRate": 1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19145, + "variety": "黄金", + "tradeDate": "2025-10-02 00:28:08", + "openPrice": 462.32, + "closePrice": 463.03, + "highPrice": 464.91, + "lowPrice": 461.27, + "volume": 104802.52, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18503, + "variety": "原油", + "tradeDate": "2025-10-02 00:27:55", + "openPrice": 82.27, + "closePrice": 82.56, + "highPrice": 84.51, + "lowPrice": 81.77, + "volume": 45412.03, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16577, + "variety": "原油", + "tradeDate": "2025-10-02 00:27:53", + "openPrice": 80.15, + "closePrice": 79.77, + "highPrice": 80.28, + "lowPrice": 78.55, + "volume": 22049.42, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17861, + "variety": "白银", + "tradeDate": "2025-10-02 00:27:53", + "openPrice": 5844.45, + "closePrice": 5845, + "highPrice": 5846.75, + "lowPrice": 5843.12, + "volume": 41243.85, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15935, + "variety": "白银", + "tradeDate": "2025-10-02 00:27:51", + "openPrice": 5891.94, + "closePrice": 5892.6, + "highPrice": 5893.17, + "lowPrice": 5890.65, + "volume": 102810.94, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17219, + "variety": "黄金", + "tradeDate": "2025-10-02 00:27:51", + "openPrice": 453.69, + "closePrice": 453.6, + "highPrice": 454.44, + "lowPrice": 451.79, + "volume": 75522.37, + "changeRate": -1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15293, + "variety": "黄金", + "tradeDate": "2025-10-02 00:27:49", + "openPrice": 452.04, + "closePrice": 452.82, + "highPrice": 454.2, + "lowPrice": 451.59, + "volume": 90274.62, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14650, + "variety": "原油", + "tradeDate": "2025-10-01 23:01:40", + "openPrice": 80.23, + "closePrice": 79.8, + "highPrice": 81.42, + "lowPrice": 77.99, + "volume": 59741.52, + "changeRate": -1.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14007, + "variety": "白银", + "tradeDate": "2025-10-01 23:01:38", + "openPrice": 5823.35, + "closePrice": 5822.69, + "highPrice": 5824.08, + "lowPrice": 5820.7, + "volume": 95420.87, + "changeRate": 1.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13364, + "variety": "黄金", + "tradeDate": "2025-10-01 23:01:36", + "openPrice": 459.89, + "closePrice": 460.33, + "highPrice": 460.37, + "lowPrice": 458.47, + "volume": 91965.35, + "changeRate": -1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12721, + "variety": "原油", + "tradeDate": "2025-10-01 22:54:39", + "openPrice": 84.02, + "closePrice": 83.67, + "highPrice": 85.22, + "lowPrice": 81.78, + "volume": 102303.42, + "changeRate": 1.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12078, + "variety": "白银", + "tradeDate": "2025-10-01 22:54:36", + "openPrice": 5915.89, + "closePrice": 5915.7, + "highPrice": 5916.69, + "lowPrice": 5915.4, + "volume": 27368.73, + "changeRate": 2.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11435, + "variety": "黄金", + "tradeDate": "2025-10-01 22:54:34", + "openPrice": 448.29, + "closePrice": 447.39, + "highPrice": 449.23, + "lowPrice": 446.04, + "volume": 71450.12, + "changeRate": -1.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10792, + "variety": "原油", + "tradeDate": "2025-10-01 22:54:05", + "openPrice": 84.9, + "closePrice": 84.03, + "highPrice": 86.29, + "lowPrice": 83.48, + "volume": 42336.25, + "changeRate": 2.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10149, + "variety": "白银", + "tradeDate": "2025-10-01 22:54:03", + "openPrice": 5881.57, + "closePrice": 5881.03, + "highPrice": 5882.13, + "lowPrice": 5879.86, + "volume": 101603.68, + "changeRate": -0.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9506, + "variety": "黄金", + "tradeDate": "2025-10-01 22:54:00", + "openPrice": 464.91, + "closePrice": 465.62, + "highPrice": 467.34, + "lowPrice": 463.4, + "volume": 74960.04, + "changeRate": -1.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8863, + "variety": "原油", + "tradeDate": "2025-10-01 22:44:28", + "openPrice": 74.82, + "closePrice": 74.24, + "highPrice": 76.34, + "lowPrice": 73.97, + "volume": 89479.48, + "changeRate": -0.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8648, + "variety": "白银", + "tradeDate": "2025-10-01 22:44:25", + "openPrice": 5918.8, + "closePrice": 5919.32, + "highPrice": 5920.01, + "lowPrice": 5918.04, + "volume": 12053.27, + "changeRate": -0.72, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8433, + "variety": "黄金", + "tradeDate": "2025-10-01 22:44:23", + "openPrice": 448.46, + "closePrice": 447.79, + "highPrice": 449.63, + "lowPrice": 446.27, + "volume": 15676.9, + "changeRate": -2.18, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8218, + "variety": "原油", + "tradeDate": "2025-10-01 21:55:34", + "openPrice": 73.36, + "closePrice": 73.61, + "highPrice": 73.67, + "lowPrice": 71.42, + "volume": 102248.85, + "changeRate": -2.58, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8003, + "variety": "白银", + "tradeDate": "2025-10-01 21:55:32", + "openPrice": 5708.76, + "closePrice": 5708.24, + "highPrice": 5709.15, + "lowPrice": 5707.78, + "volume": 78657.44, + "changeRate": 2.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7788, + "variety": "黄金", + "tradeDate": "2025-10-01 21:55:29", + "openPrice": 450.13, + "closePrice": 450.55, + "highPrice": 450.7, + "lowPrice": 448.48, + "volume": 43372.96, + "changeRate": 2.88, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7573, + "variety": "原油", + "tradeDate": "2025-10-01 21:07:31", + "openPrice": 74.28, + "closePrice": 73.69, + "highPrice": 74.53, + "lowPrice": 71.88, + "volume": 13092.98, + "changeRate": 0.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7358, + "variety": "白银", + "tradeDate": "2025-10-01 21:07:28", + "openPrice": 5718.28, + "closePrice": 5718.93, + "highPrice": 5719.74, + "lowPrice": 5716.75, + "volume": 87471.37, + "changeRate": 2.55, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7143, + "variety": "黄金", + "tradeDate": "2025-10-01 21:07:26", + "openPrice": 459.76, + "closePrice": 460.15, + "highPrice": 461.34, + "lowPrice": 458.35, + "volume": 20016.76, + "changeRate": 1.01, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6928, + "variety": "原油", + "tradeDate": "2025-10-01 21:01:12", + "openPrice": 74.3, + "closePrice": 74.35, + "highPrice": 76.14, + "lowPrice": 72.8, + "volume": 88351.29, + "changeRate": -1.4, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6713, + "variety": "白银", + "tradeDate": "2025-10-01 21:01:10", + "openPrice": 5664.26, + "closePrice": 5664.03, + "highPrice": 5664.94, + "lowPrice": 5663.65, + "volume": 108382.93, + "changeRate": -1.95, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6498, + "variety": "黄金", + "tradeDate": "2025-10-01 21:01:08", + "openPrice": 457.32, + "closePrice": 457.46, + "highPrice": 459.05, + "lowPrice": 456.58, + "volume": 70798.82, + "changeRate": -1.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6283, + "variety": "原油", + "tradeDate": "2025-10-01 21:00:34", + "openPrice": 73.6, + "closePrice": 73.27, + "highPrice": 74.56, + "lowPrice": 72.19, + "volume": 52198.11, + "changeRate": 2.51, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6068, + "variety": "白银", + "tradeDate": "2025-10-01 21:00:32", + "openPrice": 5789.38, + "closePrice": 5789.67, + "highPrice": 5789.81, + "lowPrice": 5788, + "volume": 63026.02, + "changeRate": -2.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5853, + "variety": "黄金", + "tradeDate": "2025-10-01 21:00:29", + "openPrice": 453.14, + "closePrice": 452.93, + "highPrice": 454.96, + "lowPrice": 452.72, + "volume": 22267.62, + "changeRate": -2.81, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5638, + "variety": "原油", + "tradeDate": "2025-10-01 20:58:41", + "openPrice": 73.63, + "closePrice": 73.35, + "highPrice": 74.71, + "lowPrice": 72.77, + "volume": 40767.76, + "changeRate": 2.7, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5423, + "variety": "白银", + "tradeDate": "2025-10-01 20:58:39", + "openPrice": 5706.29, + "closePrice": 5706.38, + "highPrice": 5708.07, + "lowPrice": 5705.38, + "volume": 85824.95, + "changeRate": 0.96, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5208, + "variety": "黄金", + "tradeDate": "2025-10-01 20:58:36", + "openPrice": 451.65, + "closePrice": 451.49, + "highPrice": 452.22, + "lowPrice": 450.1, + "volume": 108581.56, + "changeRate": -0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4993, + "variety": "原油", + "tradeDate": "2025-10-01 20:45:17", + "openPrice": 74.96, + "closePrice": 74.31, + "highPrice": 75.77, + "lowPrice": 72.8, + "volume": 62815.24, + "changeRate": -1.68, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4778, + "variety": "白银", + "tradeDate": "2025-10-01 20:45:15", + "openPrice": 5848.71, + "closePrice": 5847.93, + "highPrice": 5849.18, + "lowPrice": 5846.08, + "volume": 74883.29, + "changeRate": 2.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4563, + "variety": "黄金", + "tradeDate": "2025-10-01 20:45:13", + "openPrice": 449.61, + "closePrice": 449.42, + "highPrice": 450.56, + "lowPrice": 448.39, + "volume": 43188.9, + "changeRate": 1.54, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4348, + "variety": "原油", + "tradeDate": "2025-10-01 20:44:43", + "openPrice": 77.06, + "closePrice": 78, + "highPrice": 78.27, + "lowPrice": 76.42, + "volume": 77045.71, + "changeRate": -2.73, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4133, + "variety": "白银", + "tradeDate": "2025-10-01 20:44:41", + "openPrice": 5673.64, + "closePrice": 5674.08, + "highPrice": 5675.61, + "lowPrice": 5672.88, + "volume": 78174.75, + "changeRate": -1.94, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3918, + "variety": "黄金", + "tradeDate": "2025-10-01 20:44:38", + "openPrice": 457.07, + "closePrice": 456.31, + "highPrice": 457.58, + "lowPrice": 455.56, + "volume": 88685.74, + "changeRate": 0.84, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3703, + "variety": "原油", + "tradeDate": "2025-10-01 20:18:32", + "openPrice": 75.8, + "closePrice": 75.49, + "highPrice": 76.57, + "lowPrice": 73.58, + "volume": 88314.6, + "changeRate": -0.38, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3488, + "variety": "白银", + "tradeDate": "2025-10-01 20:18:30", + "openPrice": 5711.32, + "closePrice": 5711.74, + "highPrice": 5713.38, + "lowPrice": 5710.97, + "volume": 53581.28, + "changeRate": -0.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3273, + "variety": "黄金", + "tradeDate": "2025-10-01 20:18:27", + "openPrice": 450.35, + "closePrice": 450.48, + "highPrice": 450.86, + "lowPrice": 449.38, + "volume": 91911.59, + "changeRate": 2.16, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3058, + "variety": "原油", + "tradeDate": "2025-10-01 20:09:57", + "openPrice": 77.2, + "closePrice": 76.26, + "highPrice": 78.43, + "lowPrice": 75.72, + "volume": 20956.23, + "changeRate": -1.43, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2843, + "variety": "白银", + "tradeDate": "2025-10-01 20:09:55", + "openPrice": 5670.45, + "closePrice": 5670.69, + "highPrice": 5671.73, + "lowPrice": 5670.13, + "volume": 23185.96, + "changeRate": 0.97, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2628, + "variety": "黄金", + "tradeDate": "2025-10-01 20:09:53", + "openPrice": 456.85, + "closePrice": 457.73, + "highPrice": 459.49, + "lowPrice": 455.58, + "volume": 101596.24, + "changeRate": 0.03, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2413, + "variety": "原油", + "tradeDate": "2025-10-01 20:02:20", + "openPrice": 75.29, + "closePrice": 74.63, + "highPrice": 75.68, + "lowPrice": 72.86, + "volume": 92396.46, + "changeRate": 0.94, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2198, + "variety": "白银", + "tradeDate": "2025-10-01 20:02:18", + "openPrice": 5849.06, + "closePrice": 5848.36, + "highPrice": 5849.56, + "lowPrice": 5846.91, + "volume": 46826.31, + "changeRate": 1.22, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1983, + "variety": "黄金", + "tradeDate": "2025-10-01 20:02:15", + "openPrice": 445.12, + "closePrice": 446.09, + "highPrice": 447.31, + "lowPrice": 444.26, + "volume": 70984.75, + "changeRate": 1.21, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1313, + "variety": "原油", + "tradeDate": "2025-10-01 11:23:02", + "openPrice": 75.7, + "closePrice": 76.22, + "highPrice": 77.43, + "lowPrice": 75.05, + "volume": 10351.95, + "changeRate": -1.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 884, + "variety": "白银", + "tradeDate": "2025-10-01 11:23:00", + "openPrice": 5818.46, + "closePrice": 5817.97, + "highPrice": 5818.74, + "lowPrice": 5817.63, + "volume": 65955.83, + "changeRate": 0.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 455, + "variety": "黄金", + "tradeDate": "2025-10-01 11:22:58", + "openPrice": 455.89, + "closePrice": 455.27, + "highPrice": 456.85, + "lowPrice": 453.79, + "volume": 36501.88, + "changeRate": 2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28132, + "variety": "原油", + "tradeDate": "2025-10-01 00:36:22", + "openPrice": 82.23, + "closePrice": 82.44, + "highPrice": 83.21, + "lowPrice": 81.11, + "volume": 75861.69, + "changeRate": 2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27490, + "variety": "白银", + "tradeDate": "2025-10-01 00:36:19", + "openPrice": 5935.53, + "closePrice": 5936.13, + "highPrice": 5937.96, + "lowPrice": 5934.05, + "volume": 29323.01, + "changeRate": -1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26848, + "variety": "黄金", + "tradeDate": "2025-10-01 00:36:17", + "openPrice": 454.26, + "closePrice": 453.27, + "highPrice": 456.11, + "lowPrice": 452.55, + "volume": 81153.72, + "changeRate": 0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26206, + "variety": "原油", + "tradeDate": "2025-10-01 00:30:03", + "openPrice": 82.5, + "closePrice": 83.03, + "highPrice": 84.83, + "lowPrice": 80.66, + "volume": 93922.35, + "changeRate": 0.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25564, + "variety": "白银", + "tradeDate": "2025-10-01 00:30:01", + "openPrice": 5793.13, + "closePrice": 5793.02, + "highPrice": 5793.32, + "lowPrice": 5791.66, + "volume": 102595.81, + "changeRate": 1.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24922, + "variety": "黄金", + "tradeDate": "2025-10-01 00:29:59", + "openPrice": 461.52, + "closePrice": 462.2, + "highPrice": 462.99, + "lowPrice": 460.13, + "volume": 24644.77, + "changeRate": -0.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24280, + "variety": "原油", + "tradeDate": "2025-10-01 00:29:44", + "openPrice": 81.93, + "closePrice": 81.69, + "highPrice": 83.48, + "lowPrice": 80.51, + "volume": 47572.18, + "changeRate": 1.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23638, + "variety": "白银", + "tradeDate": "2025-10-01 00:29:42", + "openPrice": 5865.21, + "closePrice": 5864.4, + "highPrice": 5865.84, + "lowPrice": 5863.81, + "volume": 97639.55, + "changeRate": -1.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22996, + "variety": "黄金", + "tradeDate": "2025-10-01 00:29:40", + "openPrice": 449.43, + "closePrice": 450.14, + "highPrice": 452.1, + "lowPrice": 449.04, + "volume": 78405.87, + "changeRate": 1.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22354, + "variety": "原油", + "tradeDate": "2025-10-01 00:28:14", + "openPrice": 80.24, + "closePrice": 79.81, + "highPrice": 80.28, + "lowPrice": 78.47, + "volume": 41965.51, + "changeRate": -2.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20428, + "variety": "原油", + "tradeDate": "2025-10-01 00:28:13", + "openPrice": 82.06, + "closePrice": 82.57, + "highPrice": 83.19, + "lowPrice": 80.67, + "volume": 61547.36, + "changeRate": 2.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21712, + "variety": "白银", + "tradeDate": "2025-10-01 00:28:12", + "openPrice": 5805.13, + "closePrice": 5805.57, + "highPrice": 5807.37, + "lowPrice": 5803.89, + "volume": 108228.6, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19786, + "variety": "白银", + "tradeDate": "2025-10-01 00:28:10", + "openPrice": 5945.43, + "closePrice": 5946.37, + "highPrice": 5948.26, + "lowPrice": 5944.76, + "volume": 100714.36, + "changeRate": -2.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21070, + "variety": "黄金", + "tradeDate": "2025-10-01 00:28:10", + "openPrice": 451.35, + "closePrice": 450.88, + "highPrice": 452.02, + "lowPrice": 449.42, + "volume": 98873.89, + "changeRate": -2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19144, + "variety": "黄金", + "tradeDate": "2025-10-01 00:28:08", + "openPrice": 454.47, + "closePrice": 454.43, + "highPrice": 455.66, + "lowPrice": 452.65, + "volume": 41126.46, + "changeRate": -2.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18502, + "variety": "原油", + "tradeDate": "2025-10-01 00:27:55", + "openPrice": 81.78, + "closePrice": 80.83, + "highPrice": 82.11, + "lowPrice": 78.91, + "volume": 109522.42, + "changeRate": -0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16576, + "variety": "原油", + "tradeDate": "2025-10-01 00:27:53", + "openPrice": 83, + "closePrice": 83.42, + "highPrice": 83.63, + "lowPrice": 82.4, + "volume": 20205.03, + "changeRate": 0.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17860, + "variety": "白银", + "tradeDate": "2025-10-01 00:27:53", + "openPrice": 5745.57, + "closePrice": 5745.45, + "highPrice": 5746.21, + "lowPrice": 5744.14, + "volume": 69625.08, + "changeRate": -0.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15934, + "variety": "白银", + "tradeDate": "2025-10-01 00:27:51", + "openPrice": 5890.21, + "closePrice": 5889.6, + "highPrice": 5892.2, + "lowPrice": 5889.08, + "volume": 93198.19, + "changeRate": -0.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17218, + "variety": "黄金", + "tradeDate": "2025-10-01 00:27:51", + "openPrice": 459.94, + "closePrice": 459.22, + "highPrice": 460.99, + "lowPrice": 458.26, + "volume": 10253.78, + "changeRate": 0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15292, + "variety": "黄金", + "tradeDate": "2025-10-01 00:27:49", + "openPrice": 459.86, + "closePrice": 459.12, + "highPrice": 460.65, + "lowPrice": 458.86, + "volume": 22723.05, + "changeRate": 1.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14649, + "variety": "原油", + "tradeDate": "2025-09-30 23:01:40", + "openPrice": 80.27, + "closePrice": 79.35, + "highPrice": 81.63, + "lowPrice": 79.07, + "volume": 58618.31, + "changeRate": -1.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14006, + "variety": "白银", + "tradeDate": "2025-09-30 23:01:38", + "openPrice": 5732.41, + "closePrice": 5733, + "highPrice": 5733.46, + "lowPrice": 5732.04, + "volume": 45840.33, + "changeRate": -0.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13363, + "variety": "黄金", + "tradeDate": "2025-09-30 23:01:36", + "openPrice": 463.7, + "closePrice": 463.11, + "highPrice": 464.49, + "lowPrice": 462.28, + "volume": 15296.09, + "changeRate": -2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12720, + "variety": "原油", + "tradeDate": "2025-09-30 22:54:39", + "openPrice": 80.12, + "closePrice": 81.1, + "highPrice": 81.71, + "lowPrice": 78.64, + "volume": 27062.09, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12077, + "variety": "白银", + "tradeDate": "2025-09-30 22:54:36", + "openPrice": 5940.04, + "closePrice": 5939.5, + "highPrice": 5940.95, + "lowPrice": 5938.74, + "volume": 76422.41, + "changeRate": -0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11434, + "variety": "黄金", + "tradeDate": "2025-09-30 22:54:34", + "openPrice": 453.84, + "closePrice": 454.38, + "highPrice": 454.67, + "lowPrice": 453.37, + "volume": 28209.26, + "changeRate": 0.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10791, + "variety": "原油", + "tradeDate": "2025-09-30 22:54:05", + "openPrice": 80.15, + "closePrice": 79.95, + "highPrice": 80.46, + "lowPrice": 79.76, + "volume": 89355.12, + "changeRate": 0.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10148, + "variety": "白银", + "tradeDate": "2025-09-30 22:54:03", + "openPrice": 5743.26, + "closePrice": 5742.52, + "highPrice": 5744.61, + "lowPrice": 5742.07, + "volume": 35997.97, + "changeRate": 0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9505, + "variety": "黄金", + "tradeDate": "2025-09-30 22:54:00", + "openPrice": 453.11, + "closePrice": 452.15, + "highPrice": 454.58, + "lowPrice": 451.25, + "volume": 28398.61, + "changeRate": 1.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8862, + "variety": "原油", + "tradeDate": "2025-09-30 22:44:28", + "openPrice": 77.19, + "closePrice": 77.28, + "highPrice": 79.18, + "lowPrice": 76.68, + "volume": 67752.4, + "changeRate": 1.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8647, + "variety": "白银", + "tradeDate": "2025-09-30 22:44:25", + "openPrice": 5840.16, + "closePrice": 5839.9, + "highPrice": 5841.42, + "lowPrice": 5839.77, + "volume": 63714.35, + "changeRate": 0.42, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8432, + "variety": "黄金", + "tradeDate": "2025-09-30 22:44:23", + "openPrice": 454.01, + "closePrice": 453.06, + "highPrice": 454.09, + "lowPrice": 452.71, + "volume": 89886.8, + "changeRate": 0.41, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8217, + "variety": "原油", + "tradeDate": "2025-09-30 21:55:34", + "openPrice": 75.21, + "closePrice": 74.52, + "highPrice": 76.02, + "lowPrice": 73.3, + "volume": 37884.22, + "changeRate": 2.48, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8002, + "variety": "白银", + "tradeDate": "2025-09-30 21:55:32", + "openPrice": 5747.63, + "closePrice": 5747.94, + "highPrice": 5748.42, + "lowPrice": 5745.79, + "volume": 26141.97, + "changeRate": -1.27, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7787, + "variety": "黄金", + "tradeDate": "2025-09-30 21:55:29", + "openPrice": 458.96, + "closePrice": 458.47, + "highPrice": 460.59, + "lowPrice": 457.18, + "volume": 20110.45, + "changeRate": 2.82, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7572, + "variety": "原油", + "tradeDate": "2025-09-30 21:07:31", + "openPrice": 76.97, + "closePrice": 77.29, + "highPrice": 78.51, + "lowPrice": 76.27, + "volume": 68534.39, + "changeRate": -2.5, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7357, + "variety": "白银", + "tradeDate": "2025-09-30 21:07:28", + "openPrice": 5950.55, + "closePrice": 5950.15, + "highPrice": 5952.06, + "lowPrice": 5948.19, + "volume": 100077.04, + "changeRate": -2.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7142, + "variety": "黄金", + "tradeDate": "2025-09-30 21:07:26", + "openPrice": 458.96, + "closePrice": 458.69, + "highPrice": 459.36, + "lowPrice": 457.52, + "volume": 66198.78, + "changeRate": -0.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6927, + "variety": "原油", + "tradeDate": "2025-09-30 21:01:12", + "openPrice": 74.4, + "closePrice": 75.01, + "highPrice": 75.4, + "lowPrice": 73.1, + "volume": 92024.59, + "changeRate": -2.46, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6712, + "variety": "白银", + "tradeDate": "2025-09-30 21:01:10", + "openPrice": 5727.46, + "closePrice": 5728.3, + "highPrice": 5728.89, + "lowPrice": 5726.07, + "volume": 48364.53, + "changeRate": 0.06, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6497, + "variety": "黄金", + "tradeDate": "2025-09-30 21:01:08", + "openPrice": 457.88, + "closePrice": 458.38, + "highPrice": 459.74, + "lowPrice": 456.92, + "volume": 91877.95, + "changeRate": -2.02, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6282, + "variety": "原油", + "tradeDate": "2025-09-30 21:00:34", + "openPrice": 74.35, + "closePrice": 74.09, + "highPrice": 75.07, + "lowPrice": 72.49, + "volume": 97157.32, + "changeRate": -2.77, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6067, + "variety": "白银", + "tradeDate": "2025-09-30 21:00:32", + "openPrice": 5715.97, + "closePrice": 5716.59, + "highPrice": 5716.86, + "lowPrice": 5714.13, + "volume": 34727.02, + "changeRate": -1.8, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5852, + "variety": "黄金", + "tradeDate": "2025-09-30 21:00:29", + "openPrice": 449.58, + "closePrice": 450, + "highPrice": 451.78, + "lowPrice": 447.96, + "volume": 78299.96, + "changeRate": -0.15, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5637, + "variety": "原油", + "tradeDate": "2025-09-30 20:58:41", + "openPrice": 77.52, + "closePrice": 77.39, + "highPrice": 79.38, + "lowPrice": 75.65, + "volume": 88000.42, + "changeRate": 1.41, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5422, + "variety": "白银", + "tradeDate": "2025-09-30 20:58:39", + "openPrice": 5697.29, + "closePrice": 5698.23, + "highPrice": 5698.78, + "lowPrice": 5695.8, + "volume": 14237.41, + "changeRate": 0.87, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5207, + "variety": "黄金", + "tradeDate": "2025-09-30 20:58:36", + "openPrice": 449.93, + "closePrice": 449, + "highPrice": 451.12, + "lowPrice": 448.09, + "volume": 92784.17, + "changeRate": 2.47, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4992, + "variety": "原油", + "tradeDate": "2025-09-30 20:45:17", + "openPrice": 74.19, + "closePrice": 73.85, + "highPrice": 75.13, + "lowPrice": 73.71, + "volume": 109366.13, + "changeRate": 1.19, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4777, + "variety": "白银", + "tradeDate": "2025-09-30 20:45:15", + "openPrice": 5741.82, + "closePrice": 5741.77, + "highPrice": 5743.26, + "lowPrice": 5741.09, + "volume": 100575.84, + "changeRate": 2.46, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4562, + "variety": "黄金", + "tradeDate": "2025-09-30 20:45:13", + "openPrice": 452.81, + "closePrice": 452.5, + "highPrice": 454.16, + "lowPrice": 451.79, + "volume": 103932.46, + "changeRate": -0.22, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4347, + "variety": "原油", + "tradeDate": "2025-09-30 20:44:43", + "openPrice": 75.73, + "closePrice": 75.21, + "highPrice": 77.19, + "lowPrice": 74.57, + "volume": 39760.74, + "changeRate": 0.1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4132, + "variety": "白银", + "tradeDate": "2025-09-30 20:44:41", + "openPrice": 5898.07, + "closePrice": 5898.52, + "highPrice": 5900.41, + "lowPrice": 5896.85, + "volume": 106128.06, + "changeRate": 0.16, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3917, + "variety": "黄金", + "tradeDate": "2025-09-30 20:44:38", + "openPrice": 460.43, + "closePrice": 460.21, + "highPrice": 461.81, + "lowPrice": 459.22, + "volume": 91441.92, + "changeRate": 2.91, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3702, + "variety": "原油", + "tradeDate": "2025-09-30 20:18:32", + "openPrice": 75.29, + "closePrice": 75.82, + "highPrice": 76.25, + "lowPrice": 73.44, + "volume": 49019.92, + "changeRate": 0.63, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3487, + "variety": "白银", + "tradeDate": "2025-09-30 20:18:30", + "openPrice": 5880.38, + "closePrice": 5880.82, + "highPrice": 5882.04, + "lowPrice": 5880.25, + "volume": 16513.03, + "changeRate": -0.58, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3272, + "variety": "黄金", + "tradeDate": "2025-09-30 20:18:27", + "openPrice": 442.11, + "closePrice": 441.46, + "highPrice": 443.67, + "lowPrice": 439.74, + "volume": 103837.83, + "changeRate": -1.2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3057, + "variety": "原油", + "tradeDate": "2025-09-30 20:09:57", + "openPrice": 77.22, + "closePrice": 76.53, + "highPrice": 78.91, + "lowPrice": 75.2, + "volume": 35392.36, + "changeRate": 2.47, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2842, + "variety": "白银", + "tradeDate": "2025-09-30 20:09:55", + "openPrice": 5795.73, + "closePrice": 5795.91, + "highPrice": 5797.08, + "lowPrice": 5794.6, + "volume": 47627.55, + "changeRate": 2.81, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2627, + "variety": "黄金", + "tradeDate": "2025-09-30 20:09:53", + "openPrice": 448.92, + "closePrice": 448.62, + "highPrice": 449.75, + "lowPrice": 446.99, + "volume": 48746.78, + "changeRate": -2.83, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2412, + "variety": "原油", + "tradeDate": "2025-09-30 20:02:20", + "openPrice": 76.81, + "closePrice": 76.65, + "highPrice": 78.63, + "lowPrice": 75.63, + "volume": 101258.08, + "changeRate": -0.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2197, + "variety": "白银", + "tradeDate": "2025-09-30 20:02:18", + "openPrice": 5650.13, + "closePrice": 5650.78, + "highPrice": 5650.84, + "lowPrice": 5648.57, + "volume": 84725.83, + "changeRate": -0.84, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1982, + "variety": "黄金", + "tradeDate": "2025-09-30 20:02:15", + "openPrice": 444.09, + "closePrice": 443.93, + "highPrice": 444.71, + "lowPrice": 443.11, + "volume": 31364.55, + "changeRate": -2.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1312, + "variety": "原油", + "tradeDate": "2025-09-30 11:23:02", + "openPrice": 76.84, + "closePrice": 77.52, + "highPrice": 79.42, + "lowPrice": 75.44, + "volume": 20919.16, + "changeRate": -0.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 883, + "variety": "白银", + "tradeDate": "2025-09-30 11:23:00", + "openPrice": 5801.72, + "closePrice": 5801.63, + "highPrice": 5802.82, + "lowPrice": 5800.72, + "volume": 55046.82, + "changeRate": -0.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 454, + "variety": "黄金", + "tradeDate": "2025-09-30 11:22:58", + "openPrice": 444.75, + "closePrice": 444.29, + "highPrice": 445.66, + "lowPrice": 443.33, + "volume": 73155.5, + "changeRate": -2.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28131, + "variety": "原油", + "tradeDate": "2025-09-30 00:36:22", + "openPrice": 80, + "closePrice": 79.48, + "highPrice": 81.26, + "lowPrice": 78.42, + "volume": 24212.86, + "changeRate": 2.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27489, + "variety": "白银", + "tradeDate": "2025-09-30 00:36:19", + "openPrice": 5906.55, + "closePrice": 5906.54, + "highPrice": 5907.32, + "lowPrice": 5904.91, + "volume": 95547.95, + "changeRate": 2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26847, + "variety": "黄金", + "tradeDate": "2025-09-30 00:36:17", + "openPrice": 451.34, + "closePrice": 452.01, + "highPrice": 453.83, + "lowPrice": 450.47, + "volume": 109891.43, + "changeRate": 1.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26205, + "variety": "原油", + "tradeDate": "2025-09-30 00:30:03", + "openPrice": 82.71, + "closePrice": 81.92, + "highPrice": 83.28, + "lowPrice": 80.43, + "volume": 39691.85, + "changeRate": 2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25563, + "variety": "白银", + "tradeDate": "2025-09-30 00:30:01", + "openPrice": 5835.09, + "closePrice": 5835.01, + "highPrice": 5835.98, + "lowPrice": 5833.7, + "volume": 20778.72, + "changeRate": -2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24921, + "variety": "黄金", + "tradeDate": "2025-09-30 00:29:59", + "openPrice": 463.22, + "closePrice": 463.92, + "highPrice": 465.36, + "lowPrice": 462.26, + "volume": 98673.94, + "changeRate": 1.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24279, + "variety": "原油", + "tradeDate": "2025-09-30 00:29:44", + "openPrice": 82.04, + "closePrice": 81.95, + "highPrice": 83.14, + "lowPrice": 80.33, + "volume": 11788.69, + "changeRate": -2.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23637, + "variety": "白银", + "tradeDate": "2025-09-30 00:29:42", + "openPrice": 5910.23, + "closePrice": 5909.66, + "highPrice": 5911.65, + "lowPrice": 5908.83, + "volume": 26406.82, + "changeRate": -2.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22995, + "variety": "黄金", + "tradeDate": "2025-09-30 00:29:40", + "openPrice": 447.87, + "closePrice": 447.25, + "highPrice": 448.79, + "lowPrice": 446.55, + "volume": 59531.06, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22353, + "variety": "原油", + "tradeDate": "2025-09-30 00:28:14", + "openPrice": 81.48, + "closePrice": 80.98, + "highPrice": 83.13, + "lowPrice": 79.21, + "volume": 49387.46, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20427, + "variety": "原油", + "tradeDate": "2025-09-30 00:28:13", + "openPrice": 82.39, + "closePrice": 82.71, + "highPrice": 84.23, + "lowPrice": 81.8, + "volume": 69561.13, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21711, + "variety": "白银", + "tradeDate": "2025-09-30 00:28:12", + "openPrice": 5781.58, + "closePrice": 5782.11, + "highPrice": 5782.69, + "lowPrice": 5781.08, + "volume": 28337.65, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19785, + "variety": "白银", + "tradeDate": "2025-09-30 00:28:10", + "openPrice": 5924.66, + "closePrice": 5924.07, + "highPrice": 5925.49, + "lowPrice": 5922.92, + "volume": 75844.48, + "changeRate": -1.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21069, + "variety": "黄金", + "tradeDate": "2025-09-30 00:28:10", + "openPrice": 458.59, + "closePrice": 458, + "highPrice": 459.96, + "lowPrice": 457.03, + "volume": 82936.88, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19143, + "variety": "黄金", + "tradeDate": "2025-09-30 00:28:08", + "openPrice": 462.21, + "closePrice": 462.32, + "highPrice": 462.73, + "lowPrice": 460.34, + "volume": 108113.61, + "changeRate": 0.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18501, + "variety": "原油", + "tradeDate": "2025-09-30 00:27:55", + "openPrice": 82.88, + "closePrice": 82.86, + "highPrice": 82.89, + "lowPrice": 81.13, + "volume": 102862.32, + "changeRate": -2.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16575, + "variety": "原油", + "tradeDate": "2025-09-30 00:27:53", + "openPrice": 80.63, + "closePrice": 80.95, + "highPrice": 82.31, + "lowPrice": 79.76, + "volume": 13443.88, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17859, + "variety": "白银", + "tradeDate": "2025-09-30 00:27:53", + "openPrice": 5772.25, + "closePrice": 5771.84, + "highPrice": 5772.8, + "lowPrice": 5770.27, + "volume": 100935.05, + "changeRate": 2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15933, + "variety": "白银", + "tradeDate": "2025-09-30 00:27:51", + "openPrice": 5797.88, + "closePrice": 5798.39, + "highPrice": 5799.94, + "lowPrice": 5796.86, + "volume": 66662.36, + "changeRate": 2.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17217, + "variety": "黄金", + "tradeDate": "2025-09-30 00:27:51", + "openPrice": 455.38, + "closePrice": 454.62, + "highPrice": 456.21, + "lowPrice": 453.04, + "volume": 49772.55, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15291, + "variety": "黄金", + "tradeDate": "2025-09-30 00:27:49", + "openPrice": 453.28, + "closePrice": 452.56, + "highPrice": 454.77, + "lowPrice": 452.46, + "volume": 47660.76, + "changeRate": 1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14648, + "variety": "原油", + "tradeDate": "2025-09-29 23:01:40", + "openPrice": 81.65, + "closePrice": 80.82, + "highPrice": 83.43, + "lowPrice": 80.18, + "volume": 55534.29, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14005, + "variety": "白银", + "tradeDate": "2025-09-29 23:01:38", + "openPrice": 5865.81, + "closePrice": 5865.31, + "highPrice": 5865.95, + "lowPrice": 5864.79, + "volume": 43750.98, + "changeRate": 2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13362, + "variety": "黄金", + "tradeDate": "2025-09-29 23:01:36", + "openPrice": 458.67, + "closePrice": 458.24, + "highPrice": 459.52, + "lowPrice": 458.2, + "volume": 23403.31, + "changeRate": 0.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12719, + "variety": "原油", + "tradeDate": "2025-09-29 22:54:39", + "openPrice": 83.66, + "closePrice": 84.08, + "highPrice": 85.3, + "lowPrice": 82.92, + "volume": 27911.47, + "changeRate": 1.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12076, + "variety": "白银", + "tradeDate": "2025-09-29 22:54:36", + "openPrice": 5712.65, + "closePrice": 5712.49, + "highPrice": 5712.67, + "lowPrice": 5712.39, + "volume": 49498.3, + "changeRate": -1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11433, + "variety": "黄金", + "tradeDate": "2025-09-29 22:54:34", + "openPrice": 456.06, + "closePrice": 455.92, + "highPrice": 457.83, + "lowPrice": 454.92, + "volume": 39696.8, + "changeRate": 2.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10790, + "variety": "原油", + "tradeDate": "2025-09-29 22:54:05", + "openPrice": 78.64, + "closePrice": 79.25, + "highPrice": 80.5, + "lowPrice": 76.74, + "volume": 51963.52, + "changeRate": -0.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10147, + "variety": "白银", + "tradeDate": "2025-09-29 22:54:03", + "openPrice": 5774.74, + "closePrice": 5774.96, + "highPrice": 5775.14, + "lowPrice": 5772.97, + "volume": 45508.61, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9504, + "variety": "黄金", + "tradeDate": "2025-09-29 22:54:00", + "openPrice": 464.04, + "closePrice": 465.02, + "highPrice": 465.76, + "lowPrice": 462.24, + "volume": 57897.25, + "changeRate": 0.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8861, + "variety": "原油", + "tradeDate": "2025-09-29 22:44:28", + "openPrice": 77.17, + "closePrice": 77.2, + "highPrice": 77.79, + "lowPrice": 76.75, + "volume": 78158.1, + "changeRate": -0.02, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8646, + "variety": "白银", + "tradeDate": "2025-09-29 22:44:25", + "openPrice": 5731.48, + "closePrice": 5731.94, + "highPrice": 5733.05, + "lowPrice": 5730.83, + "volume": 94579.67, + "changeRate": 1.32, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8431, + "variety": "黄金", + "tradeDate": "2025-09-29 22:44:23", + "openPrice": 442.31, + "closePrice": 441.42, + "highPrice": 442.54, + "lowPrice": 441.01, + "volume": 67120.68, + "changeRate": -0.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8216, + "variety": "原油", + "tradeDate": "2025-09-29 21:55:34", + "openPrice": 75.13, + "closePrice": 74.69, + "highPrice": 76.6, + "lowPrice": 73.99, + "volume": 15653.05, + "changeRate": 1.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8001, + "variety": "白银", + "tradeDate": "2025-09-29 21:55:32", + "openPrice": 5697.77, + "closePrice": 5697.01, + "highPrice": 5699.71, + "lowPrice": 5696.29, + "volume": 43768.58, + "changeRate": 2.81, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7786, + "variety": "黄金", + "tradeDate": "2025-09-29 21:55:29", + "openPrice": 449.22, + "closePrice": 450.22, + "highPrice": 450.54, + "lowPrice": 448.08, + "volume": 12406.99, + "changeRate": 1.15, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7571, + "variety": "原油", + "tradeDate": "2025-09-29 21:07:31", + "openPrice": 75.21, + "closePrice": 75.11, + "highPrice": 75.79, + "lowPrice": 74.08, + "volume": 25661.08, + "changeRate": 2.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7356, + "variety": "白银", + "tradeDate": "2025-09-29 21:07:28", + "openPrice": 5786.15, + "closePrice": 5785.87, + "highPrice": 5786.96, + "lowPrice": 5785.01, + "volume": 55576.52, + "changeRate": -0.84, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7141, + "variety": "黄金", + "tradeDate": "2025-09-29 21:07:26", + "openPrice": 460.27, + "closePrice": 459.61, + "highPrice": 462.14, + "lowPrice": 459.17, + "volume": 67107.06, + "changeRate": 1.63, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6926, + "variety": "原油", + "tradeDate": "2025-09-29 21:01:12", + "openPrice": 72.81, + "closePrice": 73.52, + "highPrice": 74.31, + "lowPrice": 71.58, + "volume": 35763.42, + "changeRate": 0.6, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6711, + "variety": "白银", + "tradeDate": "2025-09-29 21:01:10", + "openPrice": 5871.86, + "closePrice": 5872.06, + "highPrice": 5872.9, + "lowPrice": 5870.61, + "volume": 82979.16, + "changeRate": 1.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6496, + "variety": "黄金", + "tradeDate": "2025-09-29 21:01:08", + "openPrice": 447.19, + "closePrice": 447.72, + "highPrice": 449.49, + "lowPrice": 445.54, + "volume": 73509.51, + "changeRate": 2.08, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6281, + "variety": "原油", + "tradeDate": "2025-09-29 21:00:34", + "openPrice": 77.06, + "closePrice": 77.69, + "highPrice": 77.95, + "lowPrice": 76.31, + "volume": 15132.44, + "changeRate": 1.77, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6066, + "variety": "白银", + "tradeDate": "2025-09-29 21:00:32", + "openPrice": 5926.89, + "closePrice": 5926.02, + "highPrice": 5928.58, + "lowPrice": 5924.96, + "volume": 38190.23, + "changeRate": 2.53, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5851, + "variety": "黄金", + "tradeDate": "2025-09-29 21:00:29", + "openPrice": 458.09, + "closePrice": 457.94, + "highPrice": 458.1, + "lowPrice": 457.92, + "volume": 31543.22, + "changeRate": 1.78, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5636, + "variety": "原油", + "tradeDate": "2025-09-29 20:58:41", + "openPrice": 77.17, + "closePrice": 78.1, + "highPrice": 79.16, + "lowPrice": 75.67, + "volume": 17867.63, + "changeRate": -0.34, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5421, + "variety": "白银", + "tradeDate": "2025-09-29 20:58:39", + "openPrice": 5665.34, + "closePrice": 5664.8, + "highPrice": 5665.89, + "lowPrice": 5662.88, + "volume": 98675.22, + "changeRate": 1.35, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5206, + "variety": "黄金", + "tradeDate": "2025-09-29 20:58:36", + "openPrice": 445.87, + "closePrice": 446.68, + "highPrice": 447.76, + "lowPrice": 445.44, + "volume": 77117.3, + "changeRate": 1.83, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4991, + "variety": "原油", + "tradeDate": "2025-09-29 20:45:17", + "openPrice": 76.59, + "closePrice": 75.92, + "highPrice": 77.29, + "lowPrice": 74.37, + "volume": 20696.91, + "changeRate": 2.52, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4776, + "variety": "白银", + "tradeDate": "2025-09-29 20:45:15", + "openPrice": 5836.84, + "closePrice": 5836.51, + "highPrice": 5838.62, + "lowPrice": 5834.83, + "volume": 45165.98, + "changeRate": -1.18, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4561, + "variety": "黄金", + "tradeDate": "2025-09-29 20:45:13", + "openPrice": 452.3, + "closePrice": 451.95, + "highPrice": 452.46, + "lowPrice": 451.07, + "volume": 59446.74, + "changeRate": 1.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4346, + "variety": "原油", + "tradeDate": "2025-09-29 20:44:43", + "openPrice": 76.67, + "closePrice": 77.61, + "highPrice": 79.1, + "lowPrice": 76.02, + "volume": 101013.86, + "changeRate": -1.83, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4131, + "variety": "白银", + "tradeDate": "2025-09-29 20:44:41", + "openPrice": 5924.61, + "closePrice": 5924.68, + "highPrice": 5925.15, + "lowPrice": 5923.15, + "volume": 32793.58, + "changeRate": -1.14, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3916, + "variety": "黄金", + "tradeDate": "2025-09-29 20:44:38", + "openPrice": 447.43, + "closePrice": 446.63, + "highPrice": 448.88, + "lowPrice": 445.22, + "volume": 23477.92, + "changeRate": 2.04, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3701, + "variety": "原油", + "tradeDate": "2025-09-29 20:18:32", + "openPrice": 73.71, + "closePrice": 74.52, + "highPrice": 74.54, + "lowPrice": 72.6, + "volume": 19559.35, + "changeRate": -2.87, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3486, + "variety": "白银", + "tradeDate": "2025-09-29 20:18:30", + "openPrice": 5756.78, + "closePrice": 5755.99, + "highPrice": 5758.39, + "lowPrice": 5755.84, + "volume": 78895.49, + "changeRate": -0.5, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3271, + "variety": "黄金", + "tradeDate": "2025-09-29 20:18:27", + "openPrice": 457.55, + "closePrice": 456.74, + "highPrice": 459.16, + "lowPrice": 454.94, + "volume": 39478.56, + "changeRate": 0.66, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3056, + "variety": "原油", + "tradeDate": "2025-09-29 20:09:57", + "openPrice": 75.37, + "closePrice": 75.06, + "highPrice": 75.77, + "lowPrice": 74.06, + "volume": 80731.44, + "changeRate": 1.45, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2841, + "variety": "白银", + "tradeDate": "2025-09-29 20:09:55", + "openPrice": 5805.96, + "closePrice": 5805.65, + "highPrice": 5806.93, + "lowPrice": 5803.73, + "volume": 66547.81, + "changeRate": -1.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2626, + "variety": "黄金", + "tradeDate": "2025-09-29 20:09:53", + "openPrice": 443.21, + "closePrice": 443.39, + "highPrice": 445.38, + "lowPrice": 442.34, + "volume": 71511.93, + "changeRate": 0.54, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2411, + "variety": "原油", + "tradeDate": "2025-09-29 20:02:20", + "openPrice": 74.14, + "closePrice": 75.1, + "highPrice": 76.64, + "lowPrice": 73.99, + "volume": 74129.1, + "changeRate": 1.67, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2196, + "variety": "白银", + "tradeDate": "2025-09-29 20:02:18", + "openPrice": 5898.23, + "closePrice": 5898.7, + "highPrice": 5899.82, + "lowPrice": 5897.91, + "volume": 61415.04, + "changeRate": -1.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1981, + "variety": "黄金", + "tradeDate": "2025-09-29 20:02:15", + "openPrice": 449.24, + "closePrice": 449.2, + "highPrice": 451.1, + "lowPrice": 448.94, + "volume": 89948.56, + "changeRate": -1.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1311, + "variety": "原油", + "tradeDate": "2025-09-29 11:23:02", + "openPrice": 76.45, + "closePrice": 76.75, + "highPrice": 77.99, + "lowPrice": 75.84, + "volume": 55767.33, + "changeRate": 2.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 882, + "variety": "白银", + "tradeDate": "2025-09-29 11:23:00", + "openPrice": 5764.53, + "closePrice": 5765.14, + "highPrice": 5766.08, + "lowPrice": 5764.36, + "volume": 83925.82, + "changeRate": 2.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 453, + "variety": "黄金", + "tradeDate": "2025-09-29 11:22:58", + "openPrice": 459.33, + "closePrice": 460.12, + "highPrice": 462, + "lowPrice": 457.43, + "volume": 101645.83, + "changeRate": 0.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28130, + "variety": "原油", + "tradeDate": "2025-09-29 00:36:22", + "openPrice": 80.05, + "closePrice": 79.47, + "highPrice": 80.56, + "lowPrice": 78.14, + "volume": 88276.19, + "changeRate": 2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27488, + "variety": "白银", + "tradeDate": "2025-09-29 00:36:19", + "openPrice": 5922.65, + "closePrice": 5921.74, + "highPrice": 5924.02, + "lowPrice": 5920.32, + "volume": 89562.62, + "changeRate": -1.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26846, + "variety": "黄金", + "tradeDate": "2025-09-29 00:36:17", + "openPrice": 464.62, + "closePrice": 464.09, + "highPrice": 464.79, + "lowPrice": 463.26, + "volume": 51668.51, + "changeRate": -2.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26204, + "variety": "原油", + "tradeDate": "2025-09-29 00:30:03", + "openPrice": 79.63, + "closePrice": 79.14, + "highPrice": 79.65, + "lowPrice": 77.21, + "volume": 72754.93, + "changeRate": -2.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25562, + "variety": "白银", + "tradeDate": "2025-09-29 00:30:01", + "openPrice": 5789.77, + "closePrice": 5789.9, + "highPrice": 5791.67, + "lowPrice": 5788.16, + "volume": 19042.43, + "changeRate": 0.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24920, + "variety": "黄金", + "tradeDate": "2025-09-29 00:29:59", + "openPrice": 450.57, + "closePrice": 449.87, + "highPrice": 451.45, + "lowPrice": 448.61, + "volume": 59639.95, + "changeRate": -1.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24278, + "variety": "原油", + "tradeDate": "2025-09-29 00:29:44", + "openPrice": 84.47, + "closePrice": 83.64, + "highPrice": 85.31, + "lowPrice": 81.91, + "volume": 69144.64, + "changeRate": -1.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23636, + "variety": "白银", + "tradeDate": "2025-09-29 00:29:42", + "openPrice": 5779.36, + "closePrice": 5779.81, + "highPrice": 5780.71, + "lowPrice": 5778.55, + "volume": 95674.23, + "changeRate": -2.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22994, + "variety": "黄金", + "tradeDate": "2025-09-29 00:29:40", + "openPrice": 455.02, + "closePrice": 454.47, + "highPrice": 456.15, + "lowPrice": 452.66, + "volume": 49480.1, + "changeRate": 0.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22352, + "variety": "原油", + "tradeDate": "2025-09-29 00:28:14", + "openPrice": 83.32, + "closePrice": 83.27, + "highPrice": 85.3, + "lowPrice": 81.59, + "volume": 32095.08, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20426, + "variety": "原油", + "tradeDate": "2025-09-29 00:28:13", + "openPrice": 80.85, + "closePrice": 81.64, + "highPrice": 81.79, + "lowPrice": 79.67, + "volume": 47098.29, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21710, + "variety": "白银", + "tradeDate": "2025-09-29 00:28:12", + "openPrice": 5664.42, + "closePrice": 5663.9, + "highPrice": 5664.98, + "lowPrice": 5662.98, + "volume": 59634.27, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19784, + "variety": "白银", + "tradeDate": "2025-09-29 00:28:10", + "openPrice": 5800.31, + "closePrice": 5800.2, + "highPrice": 5802.04, + "lowPrice": 5800.16, + "volume": 55778.31, + "changeRate": 1.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21068, + "variety": "黄金", + "tradeDate": "2025-09-29 00:28:10", + "openPrice": 454.09, + "closePrice": 454.33, + "highPrice": 455.91, + "lowPrice": 452.51, + "volume": 61422.36, + "changeRate": -2.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19142, + "variety": "黄金", + "tradeDate": "2025-09-29 00:28:08", + "openPrice": 447.78, + "closePrice": 448.67, + "highPrice": 450, + "lowPrice": 446.06, + "volume": 105462.29, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18500, + "variety": "原油", + "tradeDate": "2025-09-29 00:27:55", + "openPrice": 81.29, + "closePrice": 81.84, + "highPrice": 82.55, + "lowPrice": 79.62, + "volume": 92729.62, + "changeRate": 2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16574, + "variety": "原油", + "tradeDate": "2025-09-29 00:27:53", + "openPrice": 80.65, + "closePrice": 80.75, + "highPrice": 81.34, + "lowPrice": 79.61, + "volume": 70552.23, + "changeRate": 2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17858, + "variety": "白银", + "tradeDate": "2025-09-29 00:27:53", + "openPrice": 5761.68, + "closePrice": 5761.18, + "highPrice": 5762.78, + "lowPrice": 5760.57, + "volume": 22701.06, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15932, + "variety": "白银", + "tradeDate": "2025-09-29 00:27:51", + "openPrice": 5733.71, + "closePrice": 5733.97, + "highPrice": 5735.77, + "lowPrice": 5732.63, + "volume": 18119.95, + "changeRate": -0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17216, + "variety": "黄金", + "tradeDate": "2025-09-29 00:27:51", + "openPrice": 458.13, + "closePrice": 458.79, + "highPrice": 459.07, + "lowPrice": 456.8, + "volume": 39884.63, + "changeRate": 2.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15290, + "variety": "黄金", + "tradeDate": "2025-09-29 00:27:49", + "openPrice": 453.36, + "closePrice": 452.37, + "highPrice": 455.28, + "lowPrice": 450.67, + "volume": 87480.27, + "changeRate": 0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14647, + "variety": "原油", + "tradeDate": "2025-09-26 23:01:40", + "openPrice": 81.39, + "closePrice": 82.32, + "highPrice": 84.19, + "lowPrice": 81.2, + "volume": 91852.89, + "changeRate": -2.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14004, + "variety": "白银", + "tradeDate": "2025-09-26 23:01:38", + "openPrice": 5686.93, + "closePrice": 5686.79, + "highPrice": 5688.02, + "lowPrice": 5685.1, + "volume": 45974.54, + "changeRate": 0.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13361, + "variety": "黄金", + "tradeDate": "2025-09-26 23:01:36", + "openPrice": 459.34, + "closePrice": 458.97, + "highPrice": 459.98, + "lowPrice": 457.5, + "volume": 106766.99, + "changeRate": -0.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12718, + "variety": "原油", + "tradeDate": "2025-09-26 22:54:39", + "openPrice": 84.77, + "closePrice": 83.79, + "highPrice": 86.32, + "lowPrice": 82.92, + "volume": 29414.11, + "changeRate": -0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12075, + "variety": "白银", + "tradeDate": "2025-09-26 22:54:36", + "openPrice": 5917.61, + "closePrice": 5918.24, + "highPrice": 5918.55, + "lowPrice": 5916.32, + "volume": 94795.11, + "changeRate": 0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11432, + "variety": "黄金", + "tradeDate": "2025-09-26 22:54:34", + "openPrice": 463.68, + "closePrice": 463.36, + "highPrice": 463.68, + "lowPrice": 462.02, + "volume": 68433.31, + "changeRate": 0.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10789, + "variety": "原油", + "tradeDate": "2025-09-26 22:54:05", + "openPrice": 81.49, + "closePrice": 81.91, + "highPrice": 83.85, + "lowPrice": 80.07, + "volume": 59084.9, + "changeRate": -1.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10146, + "variety": "白银", + "tradeDate": "2025-09-26 22:54:03", + "openPrice": 5923.07, + "closePrice": 5923.32, + "highPrice": 5924.09, + "lowPrice": 5922.44, + "volume": 81145.69, + "changeRate": 2.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9503, + "variety": "黄金", + "tradeDate": "2025-09-26 22:54:00", + "openPrice": 452.06, + "closePrice": 451.62, + "highPrice": 453.39, + "lowPrice": 450.72, + "volume": 45219.88, + "changeRate": 0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8860, + "variety": "原油", + "tradeDate": "2025-09-26 22:44:28", + "openPrice": 75.11, + "closePrice": 74.88, + "highPrice": 75.72, + "lowPrice": 73.77, + "volume": 24258.38, + "changeRate": 1.32, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8645, + "variety": "白银", + "tradeDate": "2025-09-26 22:44:25", + "openPrice": 5869.76, + "closePrice": 5870.01, + "highPrice": 5871.81, + "lowPrice": 5869.23, + "volume": 86478.79, + "changeRate": 0.64, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8430, + "variety": "黄金", + "tradeDate": "2025-09-26 22:44:23", + "openPrice": 444.24, + "closePrice": 444.41, + "highPrice": 445.07, + "lowPrice": 443.87, + "volume": 25677.99, + "changeRate": -0.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8215, + "variety": "原油", + "tradeDate": "2025-09-26 21:55:34", + "openPrice": 76.07, + "closePrice": 75.87, + "highPrice": 77.7, + "lowPrice": 74.23, + "volume": 50696.45, + "changeRate": 2.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 8000, + "variety": "白银", + "tradeDate": "2025-09-26 21:55:32", + "openPrice": 5943.62, + "closePrice": 5943.26, + "highPrice": 5945.37, + "lowPrice": 5942.12, + "volume": 39646.04, + "changeRate": 1.77, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7785, + "variety": "黄金", + "tradeDate": "2025-09-26 21:55:29", + "openPrice": 443.39, + "closePrice": 444.32, + "highPrice": 445.53, + "lowPrice": 442.01, + "volume": 30479.51, + "changeRate": -2.88, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7570, + "variety": "原油", + "tradeDate": "2025-09-26 21:07:31", + "openPrice": 78.56, + "closePrice": 77.99, + "highPrice": 79.24, + "lowPrice": 76.89, + "volume": 105312.66, + "changeRate": 0.47, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7355, + "variety": "白银", + "tradeDate": "2025-09-26 21:07:28", + "openPrice": 5787.07, + "closePrice": 5786.24, + "highPrice": 5787.46, + "lowPrice": 5784.78, + "volume": 62482.34, + "changeRate": -1.41, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7140, + "variety": "黄金", + "tradeDate": "2025-09-26 21:07:26", + "openPrice": 440.65, + "closePrice": 441.61, + "highPrice": 443.19, + "lowPrice": 439.49, + "volume": 16951.75, + "changeRate": 1.91, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6925, + "variety": "原油", + "tradeDate": "2025-09-26 21:01:12", + "openPrice": 76.43, + "closePrice": 75.96, + "highPrice": 77.91, + "lowPrice": 74.4, + "volume": 60374.94, + "changeRate": 1.36, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6710, + "variety": "白银", + "tradeDate": "2025-09-26 21:01:10", + "openPrice": 5825.03, + "closePrice": 5825.24, + "highPrice": 5825.96, + "lowPrice": 5824.46, + "volume": 57765.39, + "changeRate": 2.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6495, + "variety": "黄金", + "tradeDate": "2025-09-26 21:01:08", + "openPrice": 450.93, + "closePrice": 451.8, + "highPrice": 453.55, + "lowPrice": 450.66, + "volume": 102415.19, + "changeRate": -1.94, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6280, + "variety": "原油", + "tradeDate": "2025-09-26 21:00:34", + "openPrice": 76.51, + "closePrice": 77.18, + "highPrice": 79.16, + "lowPrice": 75.36, + "volume": 22577.91, + "changeRate": -0.06, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6065, + "variety": "白银", + "tradeDate": "2025-09-26 21:00:32", + "openPrice": 5687.82, + "closePrice": 5687.71, + "highPrice": 5688.79, + "lowPrice": 5685.8, + "volume": 79039.04, + "changeRate": 0.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5850, + "variety": "黄金", + "tradeDate": "2025-09-26 21:00:29", + "openPrice": 459.12, + "closePrice": 460.1, + "highPrice": 461.79, + "lowPrice": 457.81, + "volume": 20628.31, + "changeRate": 2.43, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5635, + "variety": "原油", + "tradeDate": "2025-09-26 20:58:41", + "openPrice": 75.41, + "closePrice": 75.76, + "highPrice": 76.65, + "lowPrice": 75.33, + "volume": 77931.7, + "changeRate": 1.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5420, + "variety": "白银", + "tradeDate": "2025-09-26 20:58:39", + "openPrice": 5828.56, + "closePrice": 5828.45, + "highPrice": 5829.55, + "lowPrice": 5827.36, + "volume": 53094.01, + "changeRate": -0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5205, + "variety": "黄金", + "tradeDate": "2025-09-26 20:58:36", + "openPrice": 441.73, + "closePrice": 442.22, + "highPrice": 442.26, + "lowPrice": 441.19, + "volume": 29539.23, + "changeRate": -2.53, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4990, + "variety": "原油", + "tradeDate": "2025-09-26 20:45:17", + "openPrice": 73.53, + "closePrice": 74.47, + "highPrice": 74.5, + "lowPrice": 71.65, + "volume": 50988, + "changeRate": 2.75, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4775, + "variety": "白银", + "tradeDate": "2025-09-26 20:45:15", + "openPrice": 5821.23, + "closePrice": 5821.12, + "highPrice": 5821.86, + "lowPrice": 5820.02, + "volume": 97662.52, + "changeRate": 2.79, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4560, + "variety": "黄金", + "tradeDate": "2025-09-26 20:45:13", + "openPrice": 453.84, + "closePrice": 454.1, + "highPrice": 454.3, + "lowPrice": 452.49, + "volume": 24135.09, + "changeRate": -2.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4345, + "variety": "原油", + "tradeDate": "2025-09-26 20:44:43", + "openPrice": 76.64, + "closePrice": 76.58, + "highPrice": 77.35, + "lowPrice": 76.01, + "volume": 46332.84, + "changeRate": 1.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4130, + "variety": "白银", + "tradeDate": "2025-09-26 20:44:41", + "openPrice": 5715.15, + "closePrice": 5714.91, + "highPrice": 5715.41, + "lowPrice": 5714.59, + "volume": 77183.41, + "changeRate": 2.45, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3915, + "variety": "黄金", + "tradeDate": "2025-09-26 20:44:38", + "openPrice": 454.9, + "closePrice": 454.24, + "highPrice": 456.56, + "lowPrice": 453.66, + "volume": 52252.83, + "changeRate": -2.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3700, + "variety": "原油", + "tradeDate": "2025-09-26 20:18:32", + "openPrice": 75.4, + "closePrice": 75.68, + "highPrice": 76.55, + "lowPrice": 73.88, + "volume": 20404.28, + "changeRate": -1.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3485, + "variety": "白银", + "tradeDate": "2025-09-26 20:18:30", + "openPrice": 5756.04, + "closePrice": 5756.49, + "highPrice": 5758.4, + "lowPrice": 5755.52, + "volume": 56164.47, + "changeRate": 2.75, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3270, + "variety": "黄金", + "tradeDate": "2025-09-26 20:18:27", + "openPrice": 453.78, + "closePrice": 454.38, + "highPrice": 454.79, + "lowPrice": 453.24, + "volume": 88620.3, + "changeRate": -0.11, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3055, + "variety": "原油", + "tradeDate": "2025-09-26 20:09:57", + "openPrice": 73.91, + "closePrice": 73.51, + "highPrice": 74.58, + "lowPrice": 71.78, + "volume": 98326.1, + "changeRate": 2.12, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2840, + "variety": "白银", + "tradeDate": "2025-09-26 20:09:55", + "openPrice": 5838.67, + "closePrice": 5838.89, + "highPrice": 5840.63, + "lowPrice": 5837.02, + "volume": 103000.83, + "changeRate": -0.47, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2625, + "variety": "黄金", + "tradeDate": "2025-09-26 20:09:53", + "openPrice": 450.76, + "closePrice": 451.31, + "highPrice": 452.75, + "lowPrice": 449.68, + "volume": 107977.57, + "changeRate": 1.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2410, + "variety": "原油", + "tradeDate": "2025-09-26 20:02:20", + "openPrice": 74.93, + "closePrice": 74.29, + "highPrice": 76.2, + "lowPrice": 73.12, + "volume": 40553.77, + "changeRate": 0.83, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2195, + "variety": "白银", + "tradeDate": "2025-09-26 20:02:18", + "openPrice": 5753.61, + "closePrice": 5754.39, + "highPrice": 5754.64, + "lowPrice": 5751.72, + "volume": 77299.02, + "changeRate": -1.5, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1980, + "variety": "黄金", + "tradeDate": "2025-09-26 20:02:15", + "openPrice": 443.09, + "closePrice": 442.94, + "highPrice": 444.95, + "lowPrice": 441.95, + "volume": 63487.18, + "changeRate": 0.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1310, + "variety": "原油", + "tradeDate": "2025-09-26 11:23:02", + "openPrice": 77.96, + "closePrice": 77.73, + "highPrice": 78.73, + "lowPrice": 77, + "volume": 24178.45, + "changeRate": 1.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 881, + "variety": "白银", + "tradeDate": "2025-09-26 11:23:00", + "openPrice": 5822.93, + "closePrice": 5821.96, + "highPrice": 5823.14, + "lowPrice": 5820.71, + "volume": 27534.24, + "changeRate": 1.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 452, + "variety": "黄金", + "tradeDate": "2025-09-26 11:22:58", + "openPrice": 460.06, + "closePrice": 459.4, + "highPrice": 461.44, + "lowPrice": 458.06, + "volume": 103217.41, + "changeRate": 1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28129, + "variety": "原油", + "tradeDate": "2025-09-26 00:36:22", + "openPrice": 82.81, + "closePrice": 81.94, + "highPrice": 84.05, + "lowPrice": 81.08, + "volume": 84948.95, + "changeRate": 0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27487, + "variety": "白银", + "tradeDate": "2025-09-26 00:36:19", + "openPrice": 5914.31, + "closePrice": 5915.17, + "highPrice": 5916.68, + "lowPrice": 5914.25, + "volume": 85392.51, + "changeRate": -1.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26845, + "variety": "黄金", + "tradeDate": "2025-09-26 00:36:17", + "openPrice": 450.5, + "closePrice": 451.13, + "highPrice": 451.17, + "lowPrice": 449.1, + "volume": 30409.26, + "changeRate": 0.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26203, + "variety": "原油", + "tradeDate": "2025-09-26 00:30:03", + "openPrice": 81.54, + "closePrice": 81.47, + "highPrice": 82.7, + "lowPrice": 81.32, + "volume": 59284.27, + "changeRate": -0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25561, + "variety": "白银", + "tradeDate": "2025-09-26 00:30:01", + "openPrice": 5875.64, + "closePrice": 5875.37, + "highPrice": 5876.44, + "lowPrice": 5874.55, + "volume": 99353.39, + "changeRate": 0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24919, + "variety": "黄金", + "tradeDate": "2025-09-26 00:29:59", + "openPrice": 449.59, + "closePrice": 449.21, + "highPrice": 451.29, + "lowPrice": 448.87, + "volume": 59433.38, + "changeRate": 2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24277, + "variety": "原油", + "tradeDate": "2025-09-26 00:29:44", + "openPrice": 79.58, + "closePrice": 80.38, + "highPrice": 81.97, + "lowPrice": 79.24, + "volume": 19385.58, + "changeRate": 1.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23635, + "variety": "白银", + "tradeDate": "2025-09-26 00:29:42", + "openPrice": 5869.77, + "closePrice": 5868.77, + "highPrice": 5870.83, + "lowPrice": 5867.56, + "volume": 72348.4, + "changeRate": -0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22993, + "variety": "黄金", + "tradeDate": "2025-09-26 00:29:40", + "openPrice": 463.35, + "closePrice": 462.53, + "highPrice": 465.33, + "lowPrice": 461.59, + "volume": 60166.42, + "changeRate": -1.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22351, + "variety": "原油", + "tradeDate": "2025-09-26 00:28:14", + "openPrice": 82.96, + "closePrice": 82.46, + "highPrice": 84.44, + "lowPrice": 81.1, + "volume": 45656.63, + "changeRate": 0.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20425, + "variety": "原油", + "tradeDate": "2025-09-26 00:28:13", + "openPrice": 81.54, + "closePrice": 81.07, + "highPrice": 83.43, + "lowPrice": 80.29, + "volume": 87216.23, + "changeRate": 0.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21709, + "variety": "白银", + "tradeDate": "2025-09-26 00:28:12", + "openPrice": 5797.16, + "closePrice": 5796.44, + "highPrice": 5797.86, + "lowPrice": 5796.29, + "volume": 26148.55, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19783, + "variety": "白银", + "tradeDate": "2025-09-26 00:28:10", + "openPrice": 5759.54, + "closePrice": 5759.91, + "highPrice": 5761.21, + "lowPrice": 5758.42, + "volume": 46404.79, + "changeRate": -1.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21067, + "variety": "黄金", + "tradeDate": "2025-09-26 00:28:10", + "openPrice": 466.09, + "closePrice": 465.98, + "highPrice": 466.34, + "lowPrice": 464.71, + "volume": 59000.7, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19141, + "variety": "黄金", + "tradeDate": "2025-09-26 00:28:08", + "openPrice": 465.14, + "closePrice": 465.49, + "highPrice": 466.19, + "lowPrice": 463.58, + "volume": 104110.24, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18499, + "variety": "原油", + "tradeDate": "2025-09-26 00:27:55", + "openPrice": 80.99, + "closePrice": 80.9, + "highPrice": 81.51, + "lowPrice": 80.09, + "volume": 40969.53, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16573, + "variety": "原油", + "tradeDate": "2025-09-26 00:27:53", + "openPrice": 80.37, + "closePrice": 80.94, + "highPrice": 81.61, + "lowPrice": 80.33, + "volume": 108888.7, + "changeRate": -1.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17857, + "variety": "白银", + "tradeDate": "2025-09-26 00:27:53", + "openPrice": 5783.37, + "closePrice": 5783.73, + "highPrice": 5785.4, + "lowPrice": 5782.05, + "volume": 106391.46, + "changeRate": 0.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15931, + "variety": "白银", + "tradeDate": "2025-09-26 00:27:51", + "openPrice": 5861.7, + "closePrice": 5862, + "highPrice": 5863.88, + "lowPrice": 5860.7, + "volume": 37824.73, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17215, + "variety": "黄金", + "tradeDate": "2025-09-26 00:27:51", + "openPrice": 450.92, + "closePrice": 450.66, + "highPrice": 452.41, + "lowPrice": 448.73, + "volume": 51463.68, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15289, + "variety": "黄金", + "tradeDate": "2025-09-26 00:27:49", + "openPrice": 461.23, + "closePrice": 461.23, + "highPrice": 462.13, + "lowPrice": 460.31, + "volume": 81410.16, + "changeRate": 0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14646, + "variety": "原油", + "tradeDate": "2025-09-25 23:01:40", + "openPrice": 81.29, + "closePrice": 80.83, + "highPrice": 81.53, + "lowPrice": 79.23, + "volume": 51782.74, + "changeRate": 2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14003, + "variety": "白银", + "tradeDate": "2025-09-25 23:01:38", + "openPrice": 5711.98, + "closePrice": 5711.33, + "highPrice": 5713.5, + "lowPrice": 5709.74, + "volume": 75810.17, + "changeRate": 2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13360, + "variety": "黄金", + "tradeDate": "2025-09-25 23:01:36", + "openPrice": 457.59, + "closePrice": 457.72, + "highPrice": 458.69, + "lowPrice": 457.07, + "volume": 44797.56, + "changeRate": -1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12717, + "variety": "原油", + "tradeDate": "2025-09-25 22:54:39", + "openPrice": 80.73, + "closePrice": 80.09, + "highPrice": 81.62, + "lowPrice": 78.19, + "volume": 67399.46, + "changeRate": -2.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12074, + "variety": "白银", + "tradeDate": "2025-09-25 22:54:36", + "openPrice": 5791.08, + "closePrice": 5790.99, + "highPrice": 5791.29, + "lowPrice": 5790.74, + "volume": 31615.45, + "changeRate": 2.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11431, + "variety": "黄金", + "tradeDate": "2025-09-25 22:54:34", + "openPrice": 459.17, + "closePrice": 459.63, + "highPrice": 461.28, + "lowPrice": 457.47, + "volume": 19015.43, + "changeRate": 0.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10788, + "variety": "原油", + "tradeDate": "2025-09-25 22:54:05", + "openPrice": 84.17, + "closePrice": 83.92, + "highPrice": 84.85, + "lowPrice": 82.83, + "volume": 74603.45, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10145, + "variety": "白银", + "tradeDate": "2025-09-25 22:54:03", + "openPrice": 5883.01, + "closePrice": 5882.12, + "highPrice": 5883.78, + "lowPrice": 5880.73, + "volume": 55871.05, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9502, + "variety": "黄金", + "tradeDate": "2025-09-25 22:54:00", + "openPrice": 448.01, + "closePrice": 447.44, + "highPrice": 448.02, + "lowPrice": 446.03, + "volume": 72249.16, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8859, + "variety": "原油", + "tradeDate": "2025-09-25 22:44:28", + "openPrice": 75.63, + "closePrice": 75.15, + "highPrice": 75.96, + "lowPrice": 73.82, + "volume": 102831.3, + "changeRate": 1.86, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8644, + "variety": "白银", + "tradeDate": "2025-09-25 22:44:25", + "openPrice": 5813.5, + "closePrice": 5814.4, + "highPrice": 5815.97, + "lowPrice": 5813.1, + "volume": 87048.81, + "changeRate": 2.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8429, + "variety": "黄金", + "tradeDate": "2025-09-25 22:44:23", + "openPrice": 452.63, + "closePrice": 451.73, + "highPrice": 453.41, + "lowPrice": 450.77, + "volume": 80734.68, + "changeRate": 0.16, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8214, + "variety": "原油", + "tradeDate": "2025-09-25 21:55:34", + "openPrice": 76.85, + "closePrice": 76.96, + "highPrice": 77.86, + "lowPrice": 75.23, + "volume": 60610.88, + "changeRate": -2.7, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7999, + "variety": "白银", + "tradeDate": "2025-09-25 21:55:32", + "openPrice": 5824.48, + "closePrice": 5824.99, + "highPrice": 5826.01, + "lowPrice": 5822.97, + "volume": 78697.49, + "changeRate": -2.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7784, + "variety": "黄金", + "tradeDate": "2025-09-25 21:55:29", + "openPrice": 449.53, + "closePrice": 448.61, + "highPrice": 449.93, + "lowPrice": 447.31, + "volume": 38286.96, + "changeRate": 2.41, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7569, + "variety": "原油", + "tradeDate": "2025-09-25 21:07:31", + "openPrice": 73.1, + "closePrice": 73.42, + "highPrice": 75.05, + "lowPrice": 71.82, + "volume": 36225.53, + "changeRate": 0.99, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7354, + "variety": "白银", + "tradeDate": "2025-09-25 21:07:28", + "openPrice": 5815.29, + "closePrice": 5814.76, + "highPrice": 5817.1, + "lowPrice": 5814.58, + "volume": 53749.93, + "changeRate": 2.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7139, + "variety": "黄金", + "tradeDate": "2025-09-25 21:07:26", + "openPrice": 442.83, + "closePrice": 443.49, + "highPrice": 444, + "lowPrice": 441.75, + "volume": 83345.44, + "changeRate": -2.69, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6924, + "variety": "原油", + "tradeDate": "2025-09-25 21:01:12", + "openPrice": 76.79, + "closePrice": 77.06, + "highPrice": 77.76, + "lowPrice": 75.61, + "volume": 22856.9, + "changeRate": 2.71, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6709, + "variety": "白银", + "tradeDate": "2025-09-25 21:01:10", + "openPrice": 5926.66, + "closePrice": 5926.32, + "highPrice": 5928.12, + "lowPrice": 5925.25, + "volume": 59276.19, + "changeRate": -2.01, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6494, + "variety": "黄金", + "tradeDate": "2025-09-25 21:01:08", + "openPrice": 459.4, + "closePrice": 460.33, + "highPrice": 461.45, + "lowPrice": 458.36, + "volume": 108104.83, + "changeRate": -1.64, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6279, + "variety": "原油", + "tradeDate": "2025-09-25 21:00:34", + "openPrice": 73.59, + "closePrice": 74.1, + "highPrice": 74.64, + "lowPrice": 71.95, + "volume": 73807.75, + "changeRate": -2.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6064, + "variety": "白银", + "tradeDate": "2025-09-25 21:00:32", + "openPrice": 5853.47, + "closePrice": 5854.24, + "highPrice": 5854.55, + "lowPrice": 5852.6, + "volume": 73655.21, + "changeRate": -1.03, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5849, + "variety": "黄金", + "tradeDate": "2025-09-25 21:00:29", + "openPrice": 452.4, + "closePrice": 451.6, + "highPrice": 454.28, + "lowPrice": 450.91, + "volume": 94214.39, + "changeRate": 0.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5634, + "variety": "原油", + "tradeDate": "2025-09-25 20:58:41", + "openPrice": 72.86, + "closePrice": 73.18, + "highPrice": 73.73, + "lowPrice": 72.48, + "volume": 71488.86, + "changeRate": 0.19, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5419, + "variety": "白银", + "tradeDate": "2025-09-25 20:58:39", + "openPrice": 5675.73, + "closePrice": 5675, + "highPrice": 5675.97, + "lowPrice": 5674.13, + "volume": 69403.79, + "changeRate": 2.99, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5204, + "variety": "黄金", + "tradeDate": "2025-09-25 20:58:36", + "openPrice": 454.15, + "closePrice": 453.24, + "highPrice": 456.02, + "lowPrice": 453.05, + "volume": 85449.54, + "changeRate": 2.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4989, + "variety": "原油", + "tradeDate": "2025-09-25 20:45:17", + "openPrice": 75.85, + "closePrice": 76.18, + "highPrice": 77.2, + "lowPrice": 74, + "volume": 108456.78, + "changeRate": -1.16, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4774, + "variety": "白银", + "tradeDate": "2025-09-25 20:45:15", + "openPrice": 5829.69, + "closePrice": 5830.22, + "highPrice": 5831.84, + "lowPrice": 5827.91, + "volume": 11338.64, + "changeRate": 1.12, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4559, + "variety": "黄金", + "tradeDate": "2025-09-25 20:45:13", + "openPrice": 451.7, + "closePrice": 451.51, + "highPrice": 453.13, + "lowPrice": 449.53, + "volume": 76107.3, + "changeRate": -2.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4344, + "variety": "原油", + "tradeDate": "2025-09-25 20:44:43", + "openPrice": 76.44, + "closePrice": 76.61, + "highPrice": 76.92, + "lowPrice": 75.1, + "volume": 61871.85, + "changeRate": 1.07, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4129, + "variety": "白银", + "tradeDate": "2025-09-25 20:44:41", + "openPrice": 5782.7, + "closePrice": 5783.19, + "highPrice": 5784.26, + "lowPrice": 5782.54, + "volume": 67276.83, + "changeRate": -1.43, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3914, + "variety": "黄金", + "tradeDate": "2025-09-25 20:44:38", + "openPrice": 448.71, + "closePrice": 448.49, + "highPrice": 450.21, + "lowPrice": 446.54, + "volume": 103526.78, + "changeRate": 0.97, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3699, + "variety": "原油", + "tradeDate": "2025-09-25 20:18:32", + "openPrice": 77.14, + "closePrice": 77.13, + "highPrice": 78.47, + "lowPrice": 76.28, + "volume": 86880.37, + "changeRate": 1.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3484, + "variety": "白银", + "tradeDate": "2025-09-25 20:18:30", + "openPrice": 5798.8, + "closePrice": 5799.25, + "highPrice": 5800.94, + "lowPrice": 5797.16, + "volume": 82273.86, + "changeRate": 2.7, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3269, + "variety": "黄金", + "tradeDate": "2025-09-25 20:18:27", + "openPrice": 456.25, + "closePrice": 455.43, + "highPrice": 457.03, + "lowPrice": 453.97, + "volume": 72122.37, + "changeRate": -1.81, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3054, + "variety": "原油", + "tradeDate": "2025-09-25 20:09:57", + "openPrice": 74.35, + "closePrice": 74.07, + "highPrice": 75.22, + "lowPrice": 73.71, + "volume": 85124.29, + "changeRate": -0.7, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2839, + "variety": "白银", + "tradeDate": "2025-09-25 20:09:55", + "openPrice": 5816.26, + "closePrice": 5816.38, + "highPrice": 5817.46, + "lowPrice": 5814.55, + "volume": 65600.93, + "changeRate": -2.17, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2624, + "variety": "黄金", + "tradeDate": "2025-09-25 20:09:53", + "openPrice": 454.44, + "closePrice": 454.51, + "highPrice": 456.14, + "lowPrice": 453.71, + "volume": 12730.48, + "changeRate": -1.6, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2409, + "variety": "原油", + "tradeDate": "2025-09-25 20:02:20", + "openPrice": 74.06, + "closePrice": 73.76, + "highPrice": 74.78, + "lowPrice": 72.4, + "volume": 102189.37, + "changeRate": -2.3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2194, + "variety": "白银", + "tradeDate": "2025-09-25 20:02:18", + "openPrice": 5797.42, + "closePrice": 5796.85, + "highPrice": 5797.78, + "lowPrice": 5795.42, + "volume": 18600.77, + "changeRate": -1.96, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1979, + "variety": "黄金", + "tradeDate": "2025-09-25 20:02:15", + "openPrice": 451.24, + "closePrice": 451.62, + "highPrice": 451.72, + "lowPrice": 450.33, + "volume": 32801.18, + "changeRate": -0.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1309, + "variety": "原油", + "tradeDate": "2025-09-25 11:23:02", + "openPrice": 80.23, + "closePrice": 79.84, + "highPrice": 81.71, + "lowPrice": 79.81, + "volume": 62533.56, + "changeRate": 2.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 880, + "variety": "白银", + "tradeDate": "2025-09-25 11:23:00", + "openPrice": 5826.28, + "closePrice": 5826.86, + "highPrice": 5827.24, + "lowPrice": 5824.73, + "volume": 88564.05, + "changeRate": 1.65, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 451, + "variety": "黄金", + "tradeDate": "2025-09-25 11:22:58", + "openPrice": 462.14, + "closePrice": 462.19, + "highPrice": 463.12, + "lowPrice": 461.79, + "volume": 88977.49, + "changeRate": 2.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28128, + "variety": "原油", + "tradeDate": "2025-09-25 00:36:22", + "openPrice": 79.16, + "closePrice": 80.05, + "highPrice": 80.71, + "lowPrice": 78.76, + "volume": 79980.44, + "changeRate": 1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27486, + "variety": "白银", + "tradeDate": "2025-09-25 00:36:19", + "openPrice": 5909.93, + "closePrice": 5910.88, + "highPrice": 5912.33, + "lowPrice": 5907.97, + "volume": 51804.19, + "changeRate": -1.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26844, + "variety": "黄金", + "tradeDate": "2025-09-25 00:36:17", + "openPrice": 456.53, + "closePrice": 456.4, + "highPrice": 457.74, + "lowPrice": 455.83, + "volume": 35160.63, + "changeRate": 0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26202, + "variety": "原油", + "tradeDate": "2025-09-25 00:30:03", + "openPrice": 84.34, + "closePrice": 83.93, + "highPrice": 86.26, + "lowPrice": 83.81, + "volume": 32772.33, + "changeRate": 1.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25560, + "variety": "白银", + "tradeDate": "2025-09-25 00:30:01", + "openPrice": 5751.21, + "closePrice": 5751.78, + "highPrice": 5753.56, + "lowPrice": 5750.14, + "volume": 45357.52, + "changeRate": -0.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24918, + "variety": "黄金", + "tradeDate": "2025-09-25 00:29:59", + "openPrice": 457.7, + "closePrice": 457.07, + "highPrice": 457.9, + "lowPrice": 457.04, + "volume": 23398.16, + "changeRate": -0.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24276, + "variety": "原油", + "tradeDate": "2025-09-25 00:29:44", + "openPrice": 81.84, + "closePrice": 81.28, + "highPrice": 81.91, + "lowPrice": 80.93, + "volume": 43974.36, + "changeRate": -1.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23634, + "variety": "白银", + "tradeDate": "2025-09-25 00:29:42", + "openPrice": 5666.12, + "closePrice": 5666.89, + "highPrice": 5667.81, + "lowPrice": 5665.72, + "volume": 31042.94, + "changeRate": -2.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22992, + "variety": "黄金", + "tradeDate": "2025-09-25 00:29:40", + "openPrice": 447.56, + "closePrice": 447.16, + "highPrice": 447.79, + "lowPrice": 446.67, + "volume": 73204.26, + "changeRate": -0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22350, + "variety": "原油", + "tradeDate": "2025-09-25 00:28:14", + "openPrice": 81.14, + "closePrice": 81.6, + "highPrice": 83.55, + "lowPrice": 80.36, + "volume": 74765.27, + "changeRate": 1.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20424, + "variety": "原油", + "tradeDate": "2025-09-25 00:28:13", + "openPrice": 83.24, + "closePrice": 82.29, + "highPrice": 84.23, + "lowPrice": 81.61, + "volume": 99240.84, + "changeRate": -1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21708, + "variety": "白银", + "tradeDate": "2025-09-25 00:28:12", + "openPrice": 5880.75, + "closePrice": 5881.59, + "highPrice": 5882.14, + "lowPrice": 5879.81, + "volume": 104272.09, + "changeRate": -2.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19782, + "variety": "白银", + "tradeDate": "2025-09-25 00:28:10", + "openPrice": 5787.31, + "closePrice": 5787.57, + "highPrice": 5788.3, + "lowPrice": 5786.94, + "volume": 11206.14, + "changeRate": 2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21066, + "variety": "黄金", + "tradeDate": "2025-09-25 00:28:10", + "openPrice": 460.05, + "closePrice": 460.38, + "highPrice": 461.06, + "lowPrice": 459.34, + "volume": 10458.98, + "changeRate": 1.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19140, + "variety": "黄金", + "tradeDate": "2025-09-25 00:28:08", + "openPrice": 452.37, + "closePrice": 451.38, + "highPrice": 453.58, + "lowPrice": 450.03, + "volume": 94156.8, + "changeRate": 2.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18498, + "variety": "原油", + "tradeDate": "2025-09-25 00:27:55", + "openPrice": 80.16, + "closePrice": 79.52, + "highPrice": 80.87, + "lowPrice": 78.47, + "volume": 77276.82, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16572, + "variety": "原油", + "tradeDate": "2025-09-25 00:27:53", + "openPrice": 81.3, + "closePrice": 81.5, + "highPrice": 82.19, + "lowPrice": 81.09, + "volume": 58644.6, + "changeRate": -1.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17856, + "variety": "白银", + "tradeDate": "2025-09-25 00:27:53", + "openPrice": 5945.37, + "closePrice": 5944.71, + "highPrice": 5945.64, + "lowPrice": 5943.97, + "volume": 79690.42, + "changeRate": 0.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15930, + "variety": "白银", + "tradeDate": "2025-09-25 00:27:51", + "openPrice": 5907.95, + "closePrice": 5908.01, + "highPrice": 5908.04, + "lowPrice": 5906.94, + "volume": 86665.86, + "changeRate": -0.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17214, + "variety": "黄金", + "tradeDate": "2025-09-25 00:27:51", + "openPrice": 446.95, + "closePrice": 447.05, + "highPrice": 448.22, + "lowPrice": 446.72, + "volume": 85152.13, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15288, + "variety": "黄金", + "tradeDate": "2025-09-25 00:27:49", + "openPrice": 451.51, + "closePrice": 451.15, + "highPrice": 452.54, + "lowPrice": 450.75, + "volume": 91860.93, + "changeRate": -2.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14645, + "variety": "原油", + "tradeDate": "2025-09-24 23:01:40", + "openPrice": 80.96, + "closePrice": 81.59, + "highPrice": 82.95, + "lowPrice": 79.19, + "volume": 69126.77, + "changeRate": -2.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14002, + "variety": "白银", + "tradeDate": "2025-09-24 23:01:38", + "openPrice": 5772.17, + "closePrice": 5771.29, + "highPrice": 5772.85, + "lowPrice": 5770.27, + "volume": 93342.16, + "changeRate": 1.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13359, + "variety": "黄金", + "tradeDate": "2025-09-24 23:01:36", + "openPrice": 462.32, + "closePrice": 462.65, + "highPrice": 462.79, + "lowPrice": 462.25, + "volume": 90583.33, + "changeRate": 2.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12716, + "variety": "原油", + "tradeDate": "2025-09-24 22:54:39", + "openPrice": 82.49, + "closePrice": 81.89, + "highPrice": 83.59, + "lowPrice": 80.84, + "volume": 75055.03, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12073, + "variety": "白银", + "tradeDate": "2025-09-24 22:54:36", + "openPrice": 5803.97, + "closePrice": 5803.57, + "highPrice": 5804.74, + "lowPrice": 5803.36, + "volume": 22495.44, + "changeRate": -1.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11430, + "variety": "黄金", + "tradeDate": "2025-09-24 22:54:34", + "openPrice": 446.39, + "closePrice": 447.27, + "highPrice": 448.27, + "lowPrice": 445.17, + "volume": 67313.65, + "changeRate": 1.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10787, + "variety": "原油", + "tradeDate": "2025-09-24 22:54:05", + "openPrice": 80.33, + "closePrice": 80.15, + "highPrice": 80.93, + "lowPrice": 79.79, + "volume": 15121.98, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10144, + "variety": "白银", + "tradeDate": "2025-09-24 22:54:03", + "openPrice": 5709.28, + "closePrice": 5709.76, + "highPrice": 5711.04, + "lowPrice": 5708.03, + "volume": 42930.56, + "changeRate": 2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9501, + "variety": "黄金", + "tradeDate": "2025-09-24 22:54:00", + "openPrice": 466.78, + "closePrice": 466.01, + "highPrice": 468.69, + "lowPrice": 464.67, + "volume": 25708.86, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8858, + "variety": "原油", + "tradeDate": "2025-09-24 22:44:28", + "openPrice": 76.59, + "closePrice": 77.3, + "highPrice": 79.28, + "lowPrice": 75, + "volume": 48772.21, + "changeRate": 1.52, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8643, + "variety": "白银", + "tradeDate": "2025-09-24 22:44:25", + "openPrice": 5747.44, + "closePrice": 5747.17, + "highPrice": 5747.6, + "lowPrice": 5745.98, + "volume": 36452.22, + "changeRate": -0.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8428, + "variety": "黄金", + "tradeDate": "2025-09-24 22:44:23", + "openPrice": 440, + "closePrice": 440.85, + "highPrice": 441.16, + "lowPrice": 439.97, + "volume": 34961.67, + "changeRate": 0.88, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8213, + "variety": "原油", + "tradeDate": "2025-09-24 21:55:34", + "openPrice": 75.97, + "closePrice": 75.67, + "highPrice": 77.37, + "lowPrice": 75.28, + "volume": 34740.79, + "changeRate": -1.02, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7998, + "variety": "白银", + "tradeDate": "2025-09-24 21:55:32", + "openPrice": 5720.06, + "closePrice": 5719.64, + "highPrice": 5721.08, + "lowPrice": 5718.6, + "volume": 76892.34, + "changeRate": 0.52, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7783, + "variety": "黄金", + "tradeDate": "2025-09-24 21:55:29", + "openPrice": 450.54, + "closePrice": 451.31, + "highPrice": 453.09, + "lowPrice": 448.64, + "volume": 22935.84, + "changeRate": 2.55, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7568, + "variety": "原油", + "tradeDate": "2025-09-24 21:07:31", + "openPrice": 75.88, + "closePrice": 75.44, + "highPrice": 76.94, + "lowPrice": 73.65, + "volume": 10779.6, + "changeRate": 2.52, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7353, + "variety": "白银", + "tradeDate": "2025-09-24 21:07:28", + "openPrice": 5803.15, + "closePrice": 5803.19, + "highPrice": 5803.95, + "lowPrice": 5802.07, + "volume": 18474.2, + "changeRate": -0.23, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7138, + "variety": "黄金", + "tradeDate": "2025-09-24 21:07:26", + "openPrice": 441.08, + "closePrice": 441.57, + "highPrice": 443.54, + "lowPrice": 440.51, + "volume": 51039.96, + "changeRate": -1.51, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6923, + "variety": "原油", + "tradeDate": "2025-09-24 21:01:12", + "openPrice": 74.27, + "closePrice": 73.77, + "highPrice": 74.61, + "lowPrice": 73.37, + "volume": 72232.7, + "changeRate": 0.35, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6708, + "variety": "白银", + "tradeDate": "2025-09-24 21:01:10", + "openPrice": 5891.54, + "closePrice": 5891.63, + "highPrice": 5893.45, + "lowPrice": 5891.09, + "volume": 41205.64, + "changeRate": -1.47, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6493, + "variety": "黄金", + "tradeDate": "2025-09-24 21:01:08", + "openPrice": 459.89, + "closePrice": 458.94, + "highPrice": 461.07, + "lowPrice": 457.1, + "volume": 17076.19, + "changeRate": -1.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6278, + "variety": "原油", + "tradeDate": "2025-09-24 21:00:34", + "openPrice": 75.68, + "closePrice": 76.26, + "highPrice": 78.18, + "lowPrice": 73.97, + "volume": 11674.46, + "changeRate": 0.88, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6063, + "variety": "白银", + "tradeDate": "2025-09-24 21:00:32", + "openPrice": 5915.12, + "closePrice": 5915.3, + "highPrice": 5916.36, + "lowPrice": 5914.55, + "volume": 18425.73, + "changeRate": -1.91, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5848, + "variety": "黄金", + "tradeDate": "2025-09-24 21:00:29", + "openPrice": 450.81, + "closePrice": 451.39, + "highPrice": 453.27, + "lowPrice": 449.99, + "volume": 70758.38, + "changeRate": -0.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5633, + "variety": "原油", + "tradeDate": "2025-09-24 20:58:41", + "openPrice": 73.88, + "closePrice": 74.68, + "highPrice": 76.3, + "lowPrice": 73.44, + "volume": 88557.16, + "changeRate": 2.03, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5418, + "variety": "白银", + "tradeDate": "2025-09-24 20:58:39", + "openPrice": 5850.32, + "closePrice": 5850.75, + "highPrice": 5852.19, + "lowPrice": 5848.48, + "volume": 44764.48, + "changeRate": 2.86, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5203, + "variety": "黄金", + "tradeDate": "2025-09-24 20:58:36", + "openPrice": 447.01, + "closePrice": 446.19, + "highPrice": 448.55, + "lowPrice": 445.3, + "volume": 98993.55, + "changeRate": 2.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4988, + "variety": "原油", + "tradeDate": "2025-09-24 20:45:17", + "openPrice": 77.49, + "closePrice": 77.25, + "highPrice": 78.75, + "lowPrice": 75.91, + "volume": 74372.78, + "changeRate": 2.4, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4773, + "variety": "白银", + "tradeDate": "2025-09-24 20:45:15", + "openPrice": 5938.99, + "closePrice": 5938.07, + "highPrice": 5940.9, + "lowPrice": 5936.34, + "volume": 92606.87, + "changeRate": 1.49, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4558, + "variety": "黄金", + "tradeDate": "2025-09-24 20:45:13", + "openPrice": 449.28, + "closePrice": 448.75, + "highPrice": 449.57, + "lowPrice": 448.3, + "volume": 50195.98, + "changeRate": 0.24, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4343, + "variety": "原油", + "tradeDate": "2025-09-24 20:44:43", + "openPrice": 77.2, + "closePrice": 77.22, + "highPrice": 78.12, + "lowPrice": 75.53, + "volume": 99728.74, + "changeRate": 1.97, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4128, + "variety": "白银", + "tradeDate": "2025-09-24 20:44:41", + "openPrice": 5908.56, + "closePrice": 5907.81, + "highPrice": 5909.72, + "lowPrice": 5905.92, + "volume": 18289.43, + "changeRate": 2.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3913, + "variety": "黄金", + "tradeDate": "2025-09-24 20:44:38", + "openPrice": 447.49, + "closePrice": 447.3, + "highPrice": 447.87, + "lowPrice": 446.66, + "volume": 78680.02, + "changeRate": 1.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3698, + "variety": "原油", + "tradeDate": "2025-09-24 20:18:32", + "openPrice": 77.3, + "closePrice": 77.04, + "highPrice": 78.7, + "lowPrice": 76.16, + "volume": 91112.95, + "changeRate": 0.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3483, + "variety": "白银", + "tradeDate": "2025-09-24 20:18:30", + "openPrice": 5857.6, + "closePrice": 5857.36, + "highPrice": 5858.45, + "lowPrice": 5856.88, + "volume": 58861.95, + "changeRate": 0.24, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3268, + "variety": "黄金", + "tradeDate": "2025-09-24 20:18:27", + "openPrice": 456.35, + "closePrice": 456.61, + "highPrice": 457.06, + "lowPrice": 455.1, + "volume": 81864.49, + "changeRate": -0.16, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3053, + "variety": "原油", + "tradeDate": "2025-09-24 20:09:57", + "openPrice": 74.17, + "closePrice": 75.13, + "highPrice": 75.2, + "lowPrice": 72.31, + "volume": 21128.16, + "changeRate": -1.51, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2838, + "variety": "白银", + "tradeDate": "2025-09-24 20:09:55", + "openPrice": 5843.2, + "closePrice": 5842.7, + "highPrice": 5844.82, + "lowPrice": 5842.08, + "volume": 65174.71, + "changeRate": 2.1, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2623, + "variety": "黄金", + "tradeDate": "2025-09-24 20:09:53", + "openPrice": 450.82, + "closePrice": 450.16, + "highPrice": 452.65, + "lowPrice": 449.27, + "volume": 98609.57, + "changeRate": 2.66, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2408, + "variety": "原油", + "tradeDate": "2025-09-24 20:02:20", + "openPrice": 76.2, + "closePrice": 75.34, + "highPrice": 76.55, + "lowPrice": 73.4, + "volume": 90935.77, + "changeRate": 1.17, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2193, + "variety": "白银", + "tradeDate": "2025-09-24 20:02:18", + "openPrice": 5854.28, + "closePrice": 5854.41, + "highPrice": 5854.46, + "lowPrice": 5853.66, + "volume": 46877.74, + "changeRate": 2.02, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1978, + "variety": "黄金", + "tradeDate": "2025-09-24 20:02:15", + "openPrice": 456.13, + "closePrice": 456.39, + "highPrice": 458.05, + "lowPrice": 455.65, + "volume": 83034.49, + "changeRate": -1.62, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1308, + "variety": "原油", + "tradeDate": "2025-09-24 11:23:02", + "openPrice": 78.19, + "closePrice": 78.9, + "highPrice": 80.69, + "lowPrice": 77.41, + "volume": 23728.75, + "changeRate": 0.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 879, + "variety": "白银", + "tradeDate": "2025-09-24 11:23:00", + "openPrice": 5698.43, + "closePrice": 5699.21, + "highPrice": 5700.67, + "lowPrice": 5696.75, + "volume": 45910.63, + "changeRate": 0.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 450, + "variety": "黄金", + "tradeDate": "2025-09-24 11:22:58", + "openPrice": 460.96, + "closePrice": 460.35, + "highPrice": 462.6, + "lowPrice": 459.51, + "volume": 55314.86, + "changeRate": -1.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28127, + "variety": "原油", + "tradeDate": "2025-09-24 00:36:22", + "openPrice": 83.1, + "closePrice": 82.94, + "highPrice": 84.76, + "lowPrice": 82.07, + "volume": 103321.92, + "changeRate": 0.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27485, + "variety": "白银", + "tradeDate": "2025-09-24 00:36:19", + "openPrice": 5796.79, + "closePrice": 5796.64, + "highPrice": 5798.48, + "lowPrice": 5796.43, + "volume": 98432.22, + "changeRate": 0.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26843, + "variety": "黄金", + "tradeDate": "2025-09-24 00:36:17", + "openPrice": 458.82, + "closePrice": 459.77, + "highPrice": 459.83, + "lowPrice": 457.61, + "volume": 14075.72, + "changeRate": -0.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26201, + "variety": "原油", + "tradeDate": "2025-09-24 00:30:03", + "openPrice": 79.79, + "closePrice": 80.24, + "highPrice": 82.17, + "lowPrice": 78.15, + "volume": 71113.11, + "changeRate": -1.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25559, + "variety": "白银", + "tradeDate": "2025-09-24 00:30:01", + "openPrice": 5934.38, + "closePrice": 5935.04, + "highPrice": 5936, + "lowPrice": 5933.1, + "volume": 76861.25, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24917, + "variety": "黄金", + "tradeDate": "2025-09-24 00:29:59", + "openPrice": 462.43, + "closePrice": 463.03, + "highPrice": 463.58, + "lowPrice": 462.06, + "volume": 76917.35, + "changeRate": 1.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24275, + "variety": "原油", + "tradeDate": "2025-09-24 00:29:44", + "openPrice": 81.81, + "closePrice": 82.03, + "highPrice": 83.02, + "lowPrice": 79.99, + "volume": 45462.51, + "changeRate": -1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23633, + "variety": "白银", + "tradeDate": "2025-09-24 00:29:42", + "openPrice": 5952.92, + "closePrice": 5953.39, + "highPrice": 5954.93, + "lowPrice": 5952.53, + "volume": 37056.04, + "changeRate": -1.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22991, + "variety": "黄金", + "tradeDate": "2025-09-24 00:29:40", + "openPrice": 452.81, + "closePrice": 452.28, + "highPrice": 453.8, + "lowPrice": 452.16, + "volume": 68634.45, + "changeRate": -0.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22349, + "variety": "原油", + "tradeDate": "2025-09-24 00:28:14", + "openPrice": 83.2, + "closePrice": 82.93, + "highPrice": 84.66, + "lowPrice": 82.69, + "volume": 71488.33, + "changeRate": 0.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20423, + "variety": "原油", + "tradeDate": "2025-09-24 00:28:13", + "openPrice": 83.48, + "closePrice": 82.79, + "highPrice": 83.89, + "lowPrice": 81.04, + "volume": 66354.79, + "changeRate": -2.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21707, + "variety": "白银", + "tradeDate": "2025-09-24 00:28:12", + "openPrice": 5907.15, + "closePrice": 5906.58, + "highPrice": 5908.58, + "lowPrice": 5906.31, + "volume": 53831.57, + "changeRate": 1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19781, + "variety": "白银", + "tradeDate": "2025-09-24 00:28:10", + "openPrice": 5677.43, + "closePrice": 5677.71, + "highPrice": 5678.98, + "lowPrice": 5675.94, + "volume": 25683.86, + "changeRate": 1.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21065, + "variety": "黄金", + "tradeDate": "2025-09-24 00:28:10", + "openPrice": 466.45, + "closePrice": 466.23, + "highPrice": 467.35, + "lowPrice": 466.15, + "volume": 108620.06, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19139, + "variety": "黄金", + "tradeDate": "2025-09-24 00:28:08", + "openPrice": 454.3, + "closePrice": 453.98, + "highPrice": 454.88, + "lowPrice": 453.35, + "volume": 60224.31, + "changeRate": 2.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18497, + "variety": "原油", + "tradeDate": "2025-09-24 00:27:55", + "openPrice": 83.33, + "closePrice": 83.62, + "highPrice": 85.1, + "lowPrice": 81.98, + "volume": 24796.98, + "changeRate": 1.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16571, + "variety": "原油", + "tradeDate": "2025-09-24 00:27:53", + "openPrice": 80.02, + "closePrice": 79.76, + "highPrice": 81.96, + "lowPrice": 78.97, + "volume": 92418.59, + "changeRate": 1.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17855, + "variety": "白银", + "tradeDate": "2025-09-24 00:27:53", + "openPrice": 5733.11, + "closePrice": 5732.18, + "highPrice": 5734.4, + "lowPrice": 5730.29, + "volume": 108199.57, + "changeRate": 0.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15929, + "variety": "白银", + "tradeDate": "2025-09-24 00:27:51", + "openPrice": 5852.85, + "closePrice": 5852.16, + "highPrice": 5853.82, + "lowPrice": 5851.79, + "volume": 73052.15, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17213, + "variety": "黄金", + "tradeDate": "2025-09-24 00:27:51", + "openPrice": 459.54, + "closePrice": 460.3, + "highPrice": 462.12, + "lowPrice": 458.67, + "volume": 46476.84, + "changeRate": -2.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15287, + "variety": "黄金", + "tradeDate": "2025-09-24 00:27:49", + "openPrice": 452.42, + "closePrice": 452, + "highPrice": 452.8, + "lowPrice": 451.41, + "volume": 12545.03, + "changeRate": -2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14644, + "variety": "原油", + "tradeDate": "2025-09-23 23:01:40", + "openPrice": 83.46, + "closePrice": 83.7, + "highPrice": 84.33, + "lowPrice": 82.38, + "volume": 62288.18, + "changeRate": -0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14001, + "variety": "白银", + "tradeDate": "2025-09-23 23:01:38", + "openPrice": 5831.75, + "closePrice": 5830.97, + "highPrice": 5832.78, + "lowPrice": 5829.41, + "volume": 25758.97, + "changeRate": -2.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13358, + "variety": "黄金", + "tradeDate": "2025-09-23 23:01:36", + "openPrice": 457.87, + "closePrice": 457.41, + "highPrice": 458.89, + "lowPrice": 457.21, + "volume": 33216.33, + "changeRate": 0.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12715, + "variety": "原油", + "tradeDate": "2025-09-23 22:54:39", + "openPrice": 80.23, + "closePrice": 79.48, + "highPrice": 81.75, + "lowPrice": 78.91, + "volume": 67562.28, + "changeRate": -1.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12072, + "variety": "白银", + "tradeDate": "2025-09-23 22:54:36", + "openPrice": 5733.15, + "closePrice": 5732.65, + "highPrice": 5733.87, + "lowPrice": 5730.73, + "volume": 25001.5, + "changeRate": -1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11429, + "variety": "黄金", + "tradeDate": "2025-09-23 22:54:34", + "openPrice": 453.27, + "closePrice": 454.08, + "highPrice": 454.78, + "lowPrice": 451.35, + "volume": 65811.71, + "changeRate": -0.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10786, + "variety": "原油", + "tradeDate": "2025-09-23 22:54:05", + "openPrice": 82.85, + "closePrice": 83.65, + "highPrice": 85.45, + "lowPrice": 82.82, + "volume": 52087.81, + "changeRate": -1.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10143, + "variety": "白银", + "tradeDate": "2025-09-23 22:54:03", + "openPrice": 5733.54, + "closePrice": 5733.02, + "highPrice": 5734.55, + "lowPrice": 5731.23, + "volume": 76673.91, + "changeRate": -1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9500, + "variety": "黄金", + "tradeDate": "2025-09-23 22:54:00", + "openPrice": 458.44, + "closePrice": 458.17, + "highPrice": 459.17, + "lowPrice": 457.39, + "volume": 16559.48, + "changeRate": 1.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8857, + "variety": "原油", + "tradeDate": "2025-09-23 22:44:28", + "openPrice": 76.75, + "closePrice": 76.57, + "highPrice": 76.92, + "lowPrice": 76.16, + "volume": 40725.26, + "changeRate": -2.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8642, + "variety": "白银", + "tradeDate": "2025-09-23 22:44:25", + "openPrice": 5767.16, + "closePrice": 5766.49, + "highPrice": 5767.49, + "lowPrice": 5765.05, + "volume": 102575.23, + "changeRate": 2.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8427, + "variety": "黄金", + "tradeDate": "2025-09-23 22:44:23", + "openPrice": 454.33, + "closePrice": 454.32, + "highPrice": 456.28, + "lowPrice": 453.22, + "volume": 34149.1, + "changeRate": 1.97, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8212, + "variety": "原油", + "tradeDate": "2025-09-23 21:55:34", + "openPrice": 77.38, + "closePrice": 76.41, + "highPrice": 77.85, + "lowPrice": 74.6, + "volume": 37515.55, + "changeRate": 0.48, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7997, + "variety": "白银", + "tradeDate": "2025-09-23 21:55:32", + "openPrice": 5704.56, + "closePrice": 5704.54, + "highPrice": 5704.67, + "lowPrice": 5703.03, + "volume": 40034, + "changeRate": -2.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7782, + "variety": "黄金", + "tradeDate": "2025-09-23 21:55:29", + "openPrice": 442.34, + "closePrice": 442.42, + "highPrice": 443.64, + "lowPrice": 442.16, + "volume": 109160.82, + "changeRate": -0.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7567, + "variety": "原油", + "tradeDate": "2025-09-23 21:07:31", + "openPrice": 78.51, + "closePrice": 77.83, + "highPrice": 79.05, + "lowPrice": 77.76, + "volume": 15618.04, + "changeRate": -0.55, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7352, + "variety": "白银", + "tradeDate": "2025-09-23 21:07:28", + "openPrice": 5883.08, + "closePrice": 5883.18, + "highPrice": 5884.47, + "lowPrice": 5881.39, + "volume": 85986.38, + "changeRate": -2.35, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7137, + "variety": "黄金", + "tradeDate": "2025-09-23 21:07:26", + "openPrice": 458.94, + "closePrice": 459.14, + "highPrice": 459.17, + "lowPrice": 457.16, + "volume": 43941.17, + "changeRate": -2.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6922, + "variety": "原油", + "tradeDate": "2025-09-23 21:01:12", + "openPrice": 74.56, + "closePrice": 75.26, + "highPrice": 76.07, + "lowPrice": 74.4, + "volume": 90472.05, + "changeRate": -2.96, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6707, + "variety": "白银", + "tradeDate": "2025-09-23 21:01:10", + "openPrice": 5680.74, + "closePrice": 5680.42, + "highPrice": 5681.9, + "lowPrice": 5680.35, + "volume": 98883.52, + "changeRate": 2.52, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6492, + "variety": "黄金", + "tradeDate": "2025-09-23 21:01:08", + "openPrice": 455.84, + "closePrice": 456.13, + "highPrice": 457.89, + "lowPrice": 455.41, + "volume": 29476.2, + "changeRate": 0.04, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6277, + "variety": "原油", + "tradeDate": "2025-09-23 21:00:34", + "openPrice": 78.34, + "closePrice": 77.53, + "highPrice": 78.88, + "lowPrice": 76.72, + "volume": 74770.6, + "changeRate": -2.79, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6062, + "variety": "白银", + "tradeDate": "2025-09-23 21:00:32", + "openPrice": 5882.73, + "closePrice": 5882.58, + "highPrice": 5883.09, + "lowPrice": 5881.86, + "volume": 97040.62, + "changeRate": 1.7, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5847, + "variety": "黄金", + "tradeDate": "2025-09-23 21:00:29", + "openPrice": 456.25, + "closePrice": 456.9, + "highPrice": 457.24, + "lowPrice": 454.58, + "volume": 40554.32, + "changeRate": 1.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5632, + "variety": "原油", + "tradeDate": "2025-09-23 20:58:41", + "openPrice": 76.94, + "closePrice": 76.87, + "highPrice": 77.64, + "lowPrice": 75.01, + "volume": 17045.87, + "changeRate": -1.14, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5417, + "variety": "白银", + "tradeDate": "2025-09-23 20:58:39", + "openPrice": 5783.11, + "closePrice": 5782.12, + "highPrice": 5784.8, + "lowPrice": 5780.54, + "volume": 99618.42, + "changeRate": 1.87, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5202, + "variety": "黄金", + "tradeDate": "2025-09-23 20:58:36", + "openPrice": 449.55, + "closePrice": 449.82, + "highPrice": 450.96, + "lowPrice": 447.96, + "volume": 60299.08, + "changeRate": -2.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4987, + "variety": "原油", + "tradeDate": "2025-09-23 20:45:17", + "openPrice": 76.64, + "closePrice": 77.03, + "highPrice": 77.3, + "lowPrice": 75.26, + "volume": 21709.02, + "changeRate": 0.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4772, + "variety": "白银", + "tradeDate": "2025-09-23 20:45:15", + "openPrice": 5879.01, + "closePrice": 5879.9, + "highPrice": 5881.63, + "lowPrice": 5878.1, + "volume": 18689.47, + "changeRate": 1.73, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4557, + "variety": "黄金", + "tradeDate": "2025-09-23 20:45:13", + "openPrice": 449.07, + "closePrice": 450.04, + "highPrice": 450.66, + "lowPrice": 448.71, + "volume": 52183.66, + "changeRate": -0.93, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4342, + "variety": "原油", + "tradeDate": "2025-09-23 20:44:43", + "openPrice": 75.09, + "closePrice": 75.33, + "highPrice": 75.95, + "lowPrice": 74.38, + "volume": 85114.6, + "changeRate": -0.06, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4127, + "variety": "白银", + "tradeDate": "2025-09-23 20:44:41", + "openPrice": 5925.24, + "closePrice": 5926.14, + "highPrice": 5927.41, + "lowPrice": 5924.21, + "volume": 82952.48, + "changeRate": 2.18, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3912, + "variety": "黄金", + "tradeDate": "2025-09-23 20:44:38", + "openPrice": 442.27, + "closePrice": 441.92, + "highPrice": 442.41, + "lowPrice": 441.58, + "volume": 19681.43, + "changeRate": -0.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3697, + "variety": "原油", + "tradeDate": "2025-09-23 20:18:32", + "openPrice": 76.03, + "closePrice": 75.06, + "highPrice": 76.75, + "lowPrice": 73.66, + "volume": 22553.87, + "changeRate": 2.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3482, + "variety": "白银", + "tradeDate": "2025-09-23 20:18:30", + "openPrice": 5855.78, + "closePrice": 5856.43, + "highPrice": 5857.14, + "lowPrice": 5854.94, + "volume": 72201.47, + "changeRate": -0.97, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3267, + "variety": "黄金", + "tradeDate": "2025-09-23 20:18:27", + "openPrice": 455.66, + "closePrice": 455.17, + "highPrice": 457.18, + "lowPrice": 454.9, + "volume": 99207.39, + "changeRate": -3, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3052, + "variety": "原油", + "tradeDate": "2025-09-23 20:09:57", + "openPrice": 74.09, + "closePrice": 73.67, + "highPrice": 74.82, + "lowPrice": 72, + "volume": 11235.52, + "changeRate": -1.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2837, + "variety": "白银", + "tradeDate": "2025-09-23 20:09:55", + "openPrice": 5701.24, + "closePrice": 5701.61, + "highPrice": 5701.64, + "lowPrice": 5700.54, + "volume": 99358.48, + "changeRate": 1.74, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2622, + "variety": "黄金", + "tradeDate": "2025-09-23 20:09:53", + "openPrice": 441.8, + "closePrice": 441.38, + "highPrice": 443.5, + "lowPrice": 440.43, + "volume": 66807.96, + "changeRate": -0.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2407, + "variety": "原油", + "tradeDate": "2025-09-23 20:02:20", + "openPrice": 73.72, + "closePrice": 74.3, + "highPrice": 75.21, + "lowPrice": 72.19, + "volume": 66376.44, + "changeRate": -1.11, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2192, + "variety": "白银", + "tradeDate": "2025-09-23 20:02:18", + "openPrice": 5849.45, + "closePrice": 5849.07, + "highPrice": 5849.49, + "lowPrice": 5847.69, + "volume": 71750.91, + "changeRate": 1.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1977, + "variety": "黄金", + "tradeDate": "2025-09-23 20:02:15", + "openPrice": 452.98, + "closePrice": 453.05, + "highPrice": 453.93, + "lowPrice": 452.34, + "volume": 25863.38, + "changeRate": 2.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1307, + "variety": "原油", + "tradeDate": "2025-09-23 11:23:02", + "openPrice": 80.26, + "closePrice": 79.69, + "highPrice": 81.14, + "lowPrice": 79.37, + "volume": 54676.02, + "changeRate": -1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 878, + "variety": "白银", + "tradeDate": "2025-09-23 11:23:00", + "openPrice": 5934.83, + "closePrice": 5934.86, + "highPrice": 5935.23, + "lowPrice": 5933.45, + "volume": 36215.5, + "changeRate": -0.61, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 449, + "variety": "黄金", + "tradeDate": "2025-09-23 11:22:58", + "openPrice": 453.81, + "closePrice": 454.61, + "highPrice": 454.76, + "lowPrice": 452.45, + "volume": 76426.61, + "changeRate": -2.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28126, + "variety": "原油", + "tradeDate": "2025-09-23 00:36:22", + "openPrice": 80.63, + "closePrice": 80.49, + "highPrice": 81.7, + "lowPrice": 79.65, + "volume": 23861.91, + "changeRate": 1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27484, + "variety": "白银", + "tradeDate": "2025-09-23 00:36:19", + "openPrice": 5828.62, + "closePrice": 5828.97, + "highPrice": 5829.92, + "lowPrice": 5827.89, + "volume": 79704.92, + "changeRate": -1.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26842, + "variety": "黄金", + "tradeDate": "2025-09-23 00:36:17", + "openPrice": 450.6, + "closePrice": 450.41, + "highPrice": 450.94, + "lowPrice": 448.95, + "volume": 51620.67, + "changeRate": 1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26200, + "variety": "原油", + "tradeDate": "2025-09-23 00:30:03", + "openPrice": 78.7, + "closePrice": 79.19, + "highPrice": 81.05, + "lowPrice": 77.98, + "volume": 71274.62, + "changeRate": -1.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25558, + "variety": "白银", + "tradeDate": "2025-09-23 00:30:01", + "openPrice": 5808.69, + "closePrice": 5808.97, + "highPrice": 5810.92, + "lowPrice": 5807.72, + "volume": 107980.7, + "changeRate": -0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24916, + "variety": "黄金", + "tradeDate": "2025-09-23 00:29:59", + "openPrice": 458.35, + "closePrice": 458.46, + "highPrice": 460.33, + "lowPrice": 458.1, + "volume": 19330.79, + "changeRate": 0, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24274, + "variety": "原油", + "tradeDate": "2025-09-23 00:29:44", + "openPrice": 82.84, + "closePrice": 83.14, + "highPrice": 85.11, + "lowPrice": 82.68, + "volume": 105456.15, + "changeRate": -1.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23632, + "variety": "白银", + "tradeDate": "2025-09-23 00:29:42", + "openPrice": 5827.7, + "closePrice": 5828.03, + "highPrice": 5829.35, + "lowPrice": 5826.66, + "volume": 49778.89, + "changeRate": -2.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22990, + "variety": "黄金", + "tradeDate": "2025-09-23 00:29:40", + "openPrice": 447.5, + "closePrice": 448.17, + "highPrice": 450.15, + "lowPrice": 446.54, + "volume": 21636.75, + "changeRate": -0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22348, + "variety": "原油", + "tradeDate": "2025-09-23 00:28:14", + "openPrice": 78.6, + "closePrice": 79.34, + "highPrice": 79.93, + "lowPrice": 77.04, + "volume": 11526.57, + "changeRate": 1.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20422, + "variety": "原油", + "tradeDate": "2025-09-23 00:28:13", + "openPrice": 82.96, + "closePrice": 83.89, + "highPrice": 85.06, + "lowPrice": 82.43, + "volume": 63341.23, + "changeRate": -1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21706, + "variety": "白银", + "tradeDate": "2025-09-23 00:28:12", + "openPrice": 5922.72, + "closePrice": 5921.83, + "highPrice": 5922.72, + "lowPrice": 5919.86, + "volume": 34898.91, + "changeRate": -0.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19780, + "variety": "白银", + "tradeDate": "2025-09-23 00:28:10", + "openPrice": 5702, + "closePrice": 5701.79, + "highPrice": 5702.7, + "lowPrice": 5700.2, + "volume": 80036.65, + "changeRate": 2.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21064, + "variety": "黄金", + "tradeDate": "2025-09-23 00:28:10", + "openPrice": 447.16, + "closePrice": 447.98, + "highPrice": 448.97, + "lowPrice": 446, + "volume": 55495.8, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19138, + "variety": "黄金", + "tradeDate": "2025-09-23 00:28:08", + "openPrice": 457.89, + "closePrice": 457.4, + "highPrice": 459.59, + "lowPrice": 457.39, + "volume": 29227.88, + "changeRate": -0.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18496, + "variety": "原油", + "tradeDate": "2025-09-23 00:27:55", + "openPrice": 79.44, + "closePrice": 79.26, + "highPrice": 80.77, + "lowPrice": 77.37, + "volume": 66923.73, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16570, + "variety": "原油", + "tradeDate": "2025-09-23 00:27:53", + "openPrice": 80.72, + "closePrice": 80.67, + "highPrice": 82.33, + "lowPrice": 80.13, + "volume": 30018.6, + "changeRate": -0.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17854, + "variety": "白银", + "tradeDate": "2025-09-23 00:27:53", + "openPrice": 5748.24, + "closePrice": 5747.25, + "highPrice": 5748.54, + "lowPrice": 5746.79, + "volume": 73305.97, + "changeRate": -1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15928, + "variety": "白银", + "tradeDate": "2025-09-23 00:27:51", + "openPrice": 5886.17, + "closePrice": 5885.29, + "highPrice": 5886.28, + "lowPrice": 5884.89, + "volume": 18607.95, + "changeRate": 1.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17212, + "variety": "黄金", + "tradeDate": "2025-09-23 00:27:51", + "openPrice": 454.59, + "closePrice": 454.18, + "highPrice": 454.87, + "lowPrice": 454.06, + "volume": 78914.27, + "changeRate": -2.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15286, + "variety": "黄金", + "tradeDate": "2025-09-23 00:27:49", + "openPrice": 464.48, + "closePrice": 464.44, + "highPrice": 465.22, + "lowPrice": 463.97, + "volume": 57886.3, + "changeRate": 1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14643, + "variety": "原油", + "tradeDate": "2025-09-22 23:01:40", + "openPrice": 79.68, + "closePrice": 80.16, + "highPrice": 80.94, + "lowPrice": 78.19, + "volume": 91567.1, + "changeRate": 2.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 14000, + "variety": "白银", + "tradeDate": "2025-09-22 23:01:38", + "openPrice": 5857.07, + "closePrice": 5857.18, + "highPrice": 5857.44, + "lowPrice": 5855.65, + "volume": 76621.21, + "changeRate": 0.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13357, + "variety": "黄金", + "tradeDate": "2025-09-22 23:01:36", + "openPrice": 448.85, + "closePrice": 449.71, + "highPrice": 449.86, + "lowPrice": 448.52, + "volume": 38028.01, + "changeRate": -1.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12714, + "variety": "原油", + "tradeDate": "2025-09-22 22:54:39", + "openPrice": 81.92, + "closePrice": 82.45, + "highPrice": 83.27, + "lowPrice": 80.42, + "volume": 97127.2, + "changeRate": -2.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12071, + "variety": "白银", + "tradeDate": "2025-09-22 22:54:36", + "openPrice": 5671.43, + "closePrice": 5670.74, + "highPrice": 5673.19, + "lowPrice": 5670.44, + "volume": 66461.97, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11428, + "variety": "黄金", + "tradeDate": "2025-09-22 22:54:34", + "openPrice": 461.95, + "closePrice": 462.28, + "highPrice": 463.67, + "lowPrice": 460.02, + "volume": 73990.48, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10785, + "variety": "原油", + "tradeDate": "2025-09-22 22:54:05", + "openPrice": 84.25, + "closePrice": 83.83, + "highPrice": 85.35, + "lowPrice": 82.91, + "volume": 93638.12, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10142, + "variety": "白银", + "tradeDate": "2025-09-22 22:54:03", + "openPrice": 5830.21, + "closePrice": 5830.43, + "highPrice": 5832.42, + "lowPrice": 5829.01, + "volume": 13366.3, + "changeRate": 0.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9499, + "variety": "黄金", + "tradeDate": "2025-09-22 22:54:00", + "openPrice": 446.99, + "closePrice": 447.6, + "highPrice": 448.06, + "lowPrice": 445.09, + "volume": 46701.21, + "changeRate": 0.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8856, + "variety": "原油", + "tradeDate": "2025-09-22 22:44:28", + "openPrice": 76.69, + "closePrice": 75.75, + "highPrice": 76.99, + "lowPrice": 74.32, + "volume": 79759.85, + "changeRate": 0.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8641, + "variety": "白银", + "tradeDate": "2025-09-22 22:44:25", + "openPrice": 5930.04, + "closePrice": 5930.14, + "highPrice": 5930.53, + "lowPrice": 5929.16, + "volume": 70084.13, + "changeRate": -1.88, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8426, + "variety": "黄金", + "tradeDate": "2025-09-22 22:44:23", + "openPrice": 446.19, + "closePrice": 446.94, + "highPrice": 448.8, + "lowPrice": 445.54, + "volume": 55808.22, + "changeRate": 2.54, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8211, + "variety": "原油", + "tradeDate": "2025-09-22 21:55:34", + "openPrice": 77.71, + "closePrice": 76.85, + "highPrice": 78.97, + "lowPrice": 76.1, + "volume": 11397.42, + "changeRate": 0.68, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7996, + "variety": "白银", + "tradeDate": "2025-09-22 21:55:32", + "openPrice": 5928.35, + "closePrice": 5927.79, + "highPrice": 5930.05, + "lowPrice": 5927.17, + "volume": 26081.27, + "changeRate": 2.98, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7781, + "variety": "黄金", + "tradeDate": "2025-09-22 21:55:29", + "openPrice": 447.54, + "closePrice": 447.6, + "highPrice": 448.04, + "lowPrice": 447.21, + "volume": 94230.06, + "changeRate": -1.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7566, + "variety": "原油", + "tradeDate": "2025-09-22 21:07:31", + "openPrice": 73.47, + "closePrice": 73.5, + "highPrice": 74.61, + "lowPrice": 73.28, + "volume": 73094.77, + "changeRate": 0.39, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7351, + "variety": "白银", + "tradeDate": "2025-09-22 21:07:28", + "openPrice": 5748.01, + "closePrice": 5748.19, + "highPrice": 5749.53, + "lowPrice": 5746.72, + "volume": 17768.37, + "changeRate": 1.92, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7136, + "variety": "黄金", + "tradeDate": "2025-09-22 21:07:26", + "openPrice": 443.55, + "closePrice": 443.05, + "highPrice": 444.02, + "lowPrice": 441.35, + "volume": 79470.18, + "changeRate": -1.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6921, + "variety": "原油", + "tradeDate": "2025-09-22 21:01:12", + "openPrice": 77.31, + "closePrice": 77.58, + "highPrice": 78.68, + "lowPrice": 75.81, + "volume": 49542.01, + "changeRate": -1.29, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6706, + "variety": "白银", + "tradeDate": "2025-09-22 21:01:10", + "openPrice": 5765.22, + "closePrice": 5764.84, + "highPrice": 5766.73, + "lowPrice": 5763.88, + "volume": 18973.81, + "changeRate": -0.47, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6491, + "variety": "黄金", + "tradeDate": "2025-09-22 21:01:08", + "openPrice": 458.47, + "closePrice": 458.45, + "highPrice": 459.96, + "lowPrice": 457.18, + "volume": 27864.58, + "changeRate": -2.96, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6276, + "variety": "原油", + "tradeDate": "2025-09-22 21:00:34", + "openPrice": 76.49, + "closePrice": 75.57, + "highPrice": 77.25, + "lowPrice": 74.82, + "volume": 35246.46, + "changeRate": 0, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6061, + "variety": "白银", + "tradeDate": "2025-09-22 21:00:32", + "openPrice": 5876.33, + "closePrice": 5876.45, + "highPrice": 5877.39, + "lowPrice": 5874.86, + "volume": 30346.14, + "changeRate": 2.08, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5846, + "variety": "黄金", + "tradeDate": "2025-09-22 21:00:29", + "openPrice": 446.06, + "closePrice": 445.53, + "highPrice": 447.93, + "lowPrice": 444.55, + "volume": 23677.18, + "changeRate": -0.07, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5631, + "variety": "原油", + "tradeDate": "2025-09-22 20:58:41", + "openPrice": 75.25, + "closePrice": 76.03, + "highPrice": 76.17, + "lowPrice": 74.59, + "volume": 81940.8, + "changeRate": 1.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5416, + "variety": "白银", + "tradeDate": "2025-09-22 20:58:39", + "openPrice": 5873.42, + "closePrice": 5873.12, + "highPrice": 5874.59, + "lowPrice": 5872.72, + "volume": 84173.7, + "changeRate": -1.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5201, + "variety": "黄金", + "tradeDate": "2025-09-22 20:58:36", + "openPrice": 454.88, + "closePrice": 455.56, + "highPrice": 456.06, + "lowPrice": 453.48, + "volume": 29585.45, + "changeRate": 2.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4986, + "variety": "原油", + "tradeDate": "2025-09-22 20:45:17", + "openPrice": 76.27, + "closePrice": 75.92, + "highPrice": 77.54, + "lowPrice": 74.79, + "volume": 86624.44, + "changeRate": 2.71, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4771, + "variety": "白银", + "tradeDate": "2025-09-22 20:45:15", + "openPrice": 5873.88, + "closePrice": 5874.26, + "highPrice": 5876.02, + "lowPrice": 5873.02, + "volume": 70050.53, + "changeRate": 0.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4556, + "variety": "黄金", + "tradeDate": "2025-09-22 20:45:13", + "openPrice": 450.54, + "closePrice": 449.86, + "highPrice": 450.73, + "lowPrice": 449.69, + "volume": 44083.47, + "changeRate": -2.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4341, + "variety": "原油", + "tradeDate": "2025-09-22 20:44:43", + "openPrice": 72.35, + "closePrice": 73.32, + "highPrice": 74.95, + "lowPrice": 71.72, + "volume": 17679.2, + "changeRate": 0.74, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4126, + "variety": "白银", + "tradeDate": "2025-09-22 20:44:41", + "openPrice": 5687, + "closePrice": 5686.66, + "highPrice": 5687.01, + "lowPrice": 5684.7, + "volume": 65257.42, + "changeRate": -2.81, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3911, + "variety": "黄金", + "tradeDate": "2025-09-22 20:44:38", + "openPrice": 454.24, + "closePrice": 455, + "highPrice": 455.74, + "lowPrice": 454.12, + "volume": 46461.48, + "changeRate": 1.09, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3696, + "variety": "原油", + "tradeDate": "2025-09-22 20:18:32", + "openPrice": 77.25, + "closePrice": 76.71, + "highPrice": 78.93, + "lowPrice": 75.68, + "volume": 15403.43, + "changeRate": -0.16, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3481, + "variety": "白银", + "tradeDate": "2025-09-22 20:18:30", + "openPrice": 5874.24, + "closePrice": 5873.88, + "highPrice": 5874.34, + "lowPrice": 5873.22, + "volume": 69413.02, + "changeRate": 0.01, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3266, + "variety": "黄金", + "tradeDate": "2025-09-22 20:18:27", + "openPrice": 449.92, + "closePrice": 450.81, + "highPrice": 450.92, + "lowPrice": 448.61, + "volume": 32842.44, + "changeRate": 0.38, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3051, + "variety": "原油", + "tradeDate": "2025-09-22 20:09:57", + "openPrice": 73.34, + "closePrice": 73.84, + "highPrice": 75.09, + "lowPrice": 71.91, + "volume": 32696.4, + "changeRate": 0.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2836, + "variety": "白银", + "tradeDate": "2025-09-22 20:09:55", + "openPrice": 5790.41, + "closePrice": 5790.68, + "highPrice": 5792.61, + "lowPrice": 5789.77, + "volume": 89853.8, + "changeRate": 1.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2621, + "variety": "黄金", + "tradeDate": "2025-09-22 20:09:53", + "openPrice": 441.73, + "closePrice": 442.72, + "highPrice": 442.75, + "lowPrice": 441.36, + "volume": 50944.58, + "changeRate": 2.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2406, + "variety": "原油", + "tradeDate": "2025-09-22 20:02:20", + "openPrice": 75.85, + "closePrice": 75.45, + "highPrice": 76.7, + "lowPrice": 74.79, + "volume": 94927.3, + "changeRate": -2.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2191, + "variety": "白银", + "tradeDate": "2025-09-22 20:02:18", + "openPrice": 5669.82, + "closePrice": 5670.6, + "highPrice": 5672.49, + "lowPrice": 5668.86, + "volume": 30575.57, + "changeRate": 1.54, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1976, + "variety": "黄金", + "tradeDate": "2025-09-22 20:02:15", + "openPrice": 441.02, + "closePrice": 441.71, + "highPrice": 443.25, + "lowPrice": 440.78, + "volume": 71890.94, + "changeRate": -0.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1306, + "variety": "原油", + "tradeDate": "2025-09-22 11:23:02", + "openPrice": 81.15, + "closePrice": 80.42, + "highPrice": 82.25, + "lowPrice": 80.22, + "volume": 100374.83, + "changeRate": -1.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 877, + "variety": "白银", + "tradeDate": "2025-09-22 11:23:00", + "openPrice": 5733.17, + "closePrice": 5732.88, + "highPrice": 5734.37, + "lowPrice": 5732.7, + "volume": 11371.22, + "changeRate": -2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 448, + "variety": "黄金", + "tradeDate": "2025-09-22 11:22:58", + "openPrice": 444.12, + "closePrice": 444.91, + "highPrice": 445.6, + "lowPrice": 442.53, + "volume": 102410.55, + "changeRate": -2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28125, + "variety": "原油", + "tradeDate": "2025-09-22 00:36:22", + "openPrice": 84, + "closePrice": 83.83, + "highPrice": 85.11, + "lowPrice": 83.17, + "volume": 72230.87, + "changeRate": -2.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27483, + "variety": "白银", + "tradeDate": "2025-09-22 00:36:19", + "openPrice": 5851.44, + "closePrice": 5852.4, + "highPrice": 5852.58, + "lowPrice": 5849.9, + "volume": 33647.04, + "changeRate": 1.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26841, + "variety": "黄金", + "tradeDate": "2025-09-22 00:36:17", + "openPrice": 463.17, + "closePrice": 464.01, + "highPrice": 465.73, + "lowPrice": 461.83, + "volume": 25261.46, + "changeRate": -0.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26199, + "variety": "原油", + "tradeDate": "2025-09-22 00:30:03", + "openPrice": 80.06, + "closePrice": 80.76, + "highPrice": 82.68, + "lowPrice": 79.5, + "volume": 78562.12, + "changeRate": 1.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25557, + "variety": "白银", + "tradeDate": "2025-09-22 00:30:01", + "openPrice": 5774.04, + "closePrice": 5773.27, + "highPrice": 5775.98, + "lowPrice": 5771.56, + "volume": 53741.29, + "changeRate": 0.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24915, + "variety": "黄金", + "tradeDate": "2025-09-22 00:29:59", + "openPrice": 461.56, + "closePrice": 460.78, + "highPrice": 461.9, + "lowPrice": 459.74, + "volume": 104328.82, + "changeRate": 1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24273, + "variety": "原油", + "tradeDate": "2025-09-22 00:29:44", + "openPrice": 83.56, + "closePrice": 83.82, + "highPrice": 85.77, + "lowPrice": 81.58, + "volume": 109256.39, + "changeRate": -0.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23631, + "variety": "白银", + "tradeDate": "2025-09-22 00:29:42", + "openPrice": 5862.57, + "closePrice": 5861.73, + "highPrice": 5863.97, + "lowPrice": 5861.04, + "volume": 39294.1, + "changeRate": 2.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22989, + "variety": "黄金", + "tradeDate": "2025-09-22 00:29:40", + "openPrice": 450.45, + "closePrice": 450.61, + "highPrice": 451.26, + "lowPrice": 449.04, + "volume": 79146.64, + "changeRate": -0.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22347, + "variety": "原油", + "tradeDate": "2025-09-22 00:28:14", + "openPrice": 83.68, + "closePrice": 84.01, + "highPrice": 84.99, + "lowPrice": 82.5, + "volume": 26875.85, + "changeRate": 1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20421, + "variety": "原油", + "tradeDate": "2025-09-22 00:28:13", + "openPrice": 81.46, + "closePrice": 80.87, + "highPrice": 81.74, + "lowPrice": 79.62, + "volume": 55699.39, + "changeRate": 1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21705, + "variety": "白银", + "tradeDate": "2025-09-22 00:28:12", + "openPrice": 5933.83, + "closePrice": 5933.24, + "highPrice": 5935.6, + "lowPrice": 5932.16, + "volume": 77363.47, + "changeRate": 0.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19779, + "variety": "白银", + "tradeDate": "2025-09-22 00:28:10", + "openPrice": 5895.79, + "closePrice": 5896.5, + "highPrice": 5897.27, + "lowPrice": 5893.95, + "volume": 45709.57, + "changeRate": -2.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21063, + "variety": "黄金", + "tradeDate": "2025-09-22 00:28:10", + "openPrice": 452.66, + "closePrice": 452.61, + "highPrice": 454.26, + "lowPrice": 451.56, + "volume": 69699.64, + "changeRate": 0.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19137, + "variety": "黄金", + "tradeDate": "2025-09-22 00:28:08", + "openPrice": 452.03, + "closePrice": 451.25, + "highPrice": 453.44, + "lowPrice": 450.88, + "volume": 71412.01, + "changeRate": 1.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18495, + "variety": "原油", + "tradeDate": "2025-09-22 00:27:55", + "openPrice": 81.86, + "closePrice": 82.32, + "highPrice": 82.51, + "lowPrice": 81.02, + "volume": 76158.21, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16569, + "variety": "原油", + "tradeDate": "2025-09-22 00:27:53", + "openPrice": 79.64, + "closePrice": 80.07, + "highPrice": 81.15, + "lowPrice": 78.54, + "volume": 95588.57, + "changeRate": -2.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17853, + "variety": "白银", + "tradeDate": "2025-09-22 00:27:53", + "openPrice": 5939.97, + "closePrice": 5939.56, + "highPrice": 5941.01, + "lowPrice": 5938.27, + "volume": 12374.06, + "changeRate": 2.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15927, + "variety": "白银", + "tradeDate": "2025-09-22 00:27:51", + "openPrice": 5870.6, + "closePrice": 5871.05, + "highPrice": 5871.94, + "lowPrice": 5869.05, + "volume": 100723.3, + "changeRate": 2.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17211, + "variety": "黄金", + "tradeDate": "2025-09-22 00:27:51", + "openPrice": 459.07, + "closePrice": 459.23, + "highPrice": 459.39, + "lowPrice": 458.76, + "volume": 93679.34, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15285, + "variety": "黄金", + "tradeDate": "2025-09-22 00:27:49", + "openPrice": 463.94, + "closePrice": 463.91, + "highPrice": 465.56, + "lowPrice": 463.44, + "volume": 98031.15, + "changeRate": 0.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14642, + "variety": "原油", + "tradeDate": "2025-09-19 23:01:40", + "openPrice": 81.27, + "closePrice": 82.25, + "highPrice": 83.71, + "lowPrice": 81.24, + "volume": 51809.59, + "changeRate": -0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13999, + "variety": "白银", + "tradeDate": "2025-09-19 23:01:38", + "openPrice": 5748.14, + "closePrice": 5748.59, + "highPrice": 5748.9, + "lowPrice": 5748.05, + "volume": 13514.55, + "changeRate": -2.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13356, + "variety": "黄金", + "tradeDate": "2025-09-19 23:01:36", + "openPrice": 454.65, + "closePrice": 455.19, + "highPrice": 457.02, + "lowPrice": 453.01, + "volume": 10849.4, + "changeRate": 2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12713, + "variety": "原油", + "tradeDate": "2025-09-19 22:54:39", + "openPrice": 83.39, + "closePrice": 83.08, + "highPrice": 83.84, + "lowPrice": 81.91, + "volume": 10562.07, + "changeRate": 1.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12070, + "variety": "白银", + "tradeDate": "2025-09-19 22:54:36", + "openPrice": 5889.91, + "closePrice": 5889.62, + "highPrice": 5891.76, + "lowPrice": 5889.22, + "volume": 90832.37, + "changeRate": -0.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11427, + "variety": "黄金", + "tradeDate": "2025-09-19 22:54:34", + "openPrice": 446.54, + "closePrice": 446.62, + "highPrice": 447.49, + "lowPrice": 445.45, + "volume": 73011.53, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10784, + "variety": "原油", + "tradeDate": "2025-09-19 22:54:05", + "openPrice": 79.57, + "closePrice": 80.27, + "highPrice": 81.85, + "lowPrice": 78.49, + "volume": 21403.04, + "changeRate": 2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10141, + "variety": "白银", + "tradeDate": "2025-09-19 22:54:03", + "openPrice": 5935.25, + "closePrice": 5934.32, + "highPrice": 5936.33, + "lowPrice": 5933.26, + "volume": 32858.61, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9498, + "variety": "黄金", + "tradeDate": "2025-09-19 22:54:00", + "openPrice": 458.67, + "closePrice": 458.39, + "highPrice": 460.33, + "lowPrice": 458.27, + "volume": 63284.81, + "changeRate": 0.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8855, + "variety": "原油", + "tradeDate": "2025-09-19 22:44:28", + "openPrice": 74.01, + "closePrice": 73.16, + "highPrice": 74.54, + "lowPrice": 72.69, + "volume": 38902.13, + "changeRate": 1.17, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8640, + "variety": "白银", + "tradeDate": "2025-09-19 22:44:25", + "openPrice": 5887.15, + "closePrice": 5887.55, + "highPrice": 5889.33, + "lowPrice": 5885.75, + "volume": 32103.26, + "changeRate": 1.7, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8425, + "variety": "黄金", + "tradeDate": "2025-09-19 22:44:23", + "openPrice": 458.02, + "closePrice": 459.02, + "highPrice": 459.26, + "lowPrice": 457.25, + "volume": 86549.73, + "changeRate": 2.74, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8210, + "variety": "原油", + "tradeDate": "2025-09-19 21:55:34", + "openPrice": 78.31, + "closePrice": 77.33, + "highPrice": 80.02, + "lowPrice": 75.63, + "volume": 29580.81, + "changeRate": -1.99, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7995, + "variety": "白银", + "tradeDate": "2025-09-19 21:55:32", + "openPrice": 5744.83, + "closePrice": 5744.54, + "highPrice": 5746.64, + "lowPrice": 5742.7, + "volume": 27997.24, + "changeRate": -1.16, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7780, + "variety": "黄金", + "tradeDate": "2025-09-19 21:55:29", + "openPrice": 448.21, + "closePrice": 448.55, + "highPrice": 450.19, + "lowPrice": 446.53, + "volume": 52355.37, + "changeRate": 0.86, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7565, + "variety": "原油", + "tradeDate": "2025-09-19 21:07:31", + "openPrice": 75.38, + "closePrice": 76.23, + "highPrice": 76.61, + "lowPrice": 74.64, + "volume": 84475.81, + "changeRate": -2.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7350, + "variety": "白银", + "tradeDate": "2025-09-19 21:07:28", + "openPrice": 5788.36, + "closePrice": 5788.89, + "highPrice": 5788.94, + "lowPrice": 5786.46, + "volume": 103506.48, + "changeRate": -0.7, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7135, + "variety": "黄金", + "tradeDate": "2025-09-19 21:07:26", + "openPrice": 452.97, + "closePrice": 453.11, + "highPrice": 454.87, + "lowPrice": 451.82, + "volume": 48879.2, + "changeRate": -0.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6920, + "variety": "原油", + "tradeDate": "2025-09-19 21:01:12", + "openPrice": 74.04, + "closePrice": 73.31, + "highPrice": 74.49, + "lowPrice": 73.13, + "volume": 22410.93, + "changeRate": 1.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6705, + "variety": "白银", + "tradeDate": "2025-09-19 21:01:10", + "openPrice": 5896.27, + "closePrice": 5896.96, + "highPrice": 5898.85, + "lowPrice": 5894.62, + "volume": 29484.02, + "changeRate": -0.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6490, + "variety": "黄金", + "tradeDate": "2025-09-19 21:01:08", + "openPrice": 453.08, + "closePrice": 452.16, + "highPrice": 454.97, + "lowPrice": 451.2, + "volume": 25481.21, + "changeRate": -2.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6275, + "variety": "原油", + "tradeDate": "2025-09-19 21:00:34", + "openPrice": 77.15, + "closePrice": 77.14, + "highPrice": 77.32, + "lowPrice": 76, + "volume": 75307.11, + "changeRate": -2.92, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6060, + "variety": "白银", + "tradeDate": "2025-09-19 21:00:32", + "openPrice": 5685.49, + "closePrice": 5685.32, + "highPrice": 5686.12, + "lowPrice": 5684.43, + "volume": 42256.85, + "changeRate": 1.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5845, + "variety": "黄金", + "tradeDate": "2025-09-19 21:00:29", + "openPrice": 458.46, + "closePrice": 457.97, + "highPrice": 459.05, + "lowPrice": 456.73, + "volume": 53941.26, + "changeRate": -0.59, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5630, + "variety": "原油", + "tradeDate": "2025-09-19 20:58:41", + "openPrice": 74.68, + "closePrice": 75.07, + "highPrice": 76.12, + "lowPrice": 74.14, + "volume": 90982.91, + "changeRate": 2.37, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5415, + "variety": "白银", + "tradeDate": "2025-09-19 20:58:39", + "openPrice": 5916.03, + "closePrice": 5915.63, + "highPrice": 5916.3, + "lowPrice": 5913.96, + "volume": 108087.13, + "changeRate": 1.26, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5200, + "variety": "黄金", + "tradeDate": "2025-09-19 20:58:36", + "openPrice": 452.27, + "closePrice": 452.84, + "highPrice": 453.76, + "lowPrice": 451.37, + "volume": 95017.79, + "changeRate": -0.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4985, + "variety": "原油", + "tradeDate": "2025-09-19 20:45:17", + "openPrice": 74.85, + "closePrice": 74.77, + "highPrice": 76.58, + "lowPrice": 74.32, + "volume": 19705.81, + "changeRate": -1.43, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4770, + "variety": "白银", + "tradeDate": "2025-09-19 20:45:15", + "openPrice": 5763.95, + "closePrice": 5764.5, + "highPrice": 5765.19, + "lowPrice": 5762.31, + "volume": 47685.46, + "changeRate": -2.69, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4555, + "variety": "黄金", + "tradeDate": "2025-09-19 20:45:13", + "openPrice": 449.32, + "closePrice": 449.48, + "highPrice": 451.28, + "lowPrice": 448.86, + "volume": 81176.28, + "changeRate": 0.54, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4340, + "variety": "原油", + "tradeDate": "2025-09-19 20:44:43", + "openPrice": 77.3, + "closePrice": 77.89, + "highPrice": 79.67, + "lowPrice": 76.02, + "volume": 96039.62, + "changeRate": 0.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4125, + "variety": "白银", + "tradeDate": "2025-09-19 20:44:41", + "openPrice": 5733.57, + "closePrice": 5734.46, + "highPrice": 5735.06, + "lowPrice": 5733.23, + "volume": 18862.07, + "changeRate": -0.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3910, + "variety": "黄金", + "tradeDate": "2025-09-19 20:44:38", + "openPrice": 452.96, + "closePrice": 452.89, + "highPrice": 454.92, + "lowPrice": 451.34, + "volume": 36006.52, + "changeRate": -1.15, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3695, + "variety": "原油", + "tradeDate": "2025-09-19 20:18:32", + "openPrice": 77.65, + "closePrice": 77.57, + "highPrice": 78.92, + "lowPrice": 75.97, + "volume": 88136.43, + "changeRate": 0.89, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3480, + "variety": "白银", + "tradeDate": "2025-09-19 20:18:30", + "openPrice": 5896.93, + "closePrice": 5896.91, + "highPrice": 5897.1, + "lowPrice": 5895.05, + "volume": 83601.88, + "changeRate": 0.51, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3265, + "variety": "黄金", + "tradeDate": "2025-09-19 20:18:27", + "openPrice": 442.01, + "closePrice": 441.59, + "highPrice": 442.8, + "lowPrice": 440.42, + "volume": 93603.65, + "changeRate": 0.26, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3050, + "variety": "原油", + "tradeDate": "2025-09-19 20:09:57", + "openPrice": 77.02, + "closePrice": 76.4, + "highPrice": 78.34, + "lowPrice": 75.77, + "volume": 91591.31, + "changeRate": 0.12, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2835, + "variety": "白银", + "tradeDate": "2025-09-19 20:09:55", + "openPrice": 5652.73, + "closePrice": 5652.94, + "highPrice": 5652.98, + "lowPrice": 5650.83, + "volume": 38265.87, + "changeRate": 1.35, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2620, + "variety": "黄金", + "tradeDate": "2025-09-19 20:09:53", + "openPrice": 456.94, + "closePrice": 456.19, + "highPrice": 457.73, + "lowPrice": 455.52, + "volume": 107035.82, + "changeRate": -0.87, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2405, + "variety": "原油", + "tradeDate": "2025-09-19 20:02:20", + "openPrice": 72.71, + "closePrice": 73.11, + "highPrice": 73.79, + "lowPrice": 70.99, + "volume": 28441.25, + "changeRate": -1.01, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2190, + "variety": "白银", + "tradeDate": "2025-09-19 20:02:18", + "openPrice": 5914.85, + "closePrice": 5915.41, + "highPrice": 5916.86, + "lowPrice": 5913.11, + "volume": 88362.82, + "changeRate": -1.15, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1975, + "variety": "黄金", + "tradeDate": "2025-09-19 20:02:15", + "openPrice": 447.97, + "closePrice": 447.44, + "highPrice": 449.62, + "lowPrice": 445.49, + "volume": 92946.25, + "changeRate": -2.53, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1305, + "variety": "原油", + "tradeDate": "2025-09-19 11:23:02", + "openPrice": 76.95, + "closePrice": 76.88, + "highPrice": 78.8, + "lowPrice": 76.88, + "volume": 88925.4, + "changeRate": -2.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 876, + "variety": "白银", + "tradeDate": "2025-09-19 11:23:00", + "openPrice": 5709.68, + "closePrice": 5708.88, + "highPrice": 5710.9, + "lowPrice": 5708.47, + "volume": 79215.09, + "changeRate": 0.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 447, + "variety": "黄金", + "tradeDate": "2025-09-19 11:22:58", + "openPrice": 454.94, + "closePrice": 454.06, + "highPrice": 456.8, + "lowPrice": 453.54, + "volume": 32590.26, + "changeRate": -0.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28124, + "variety": "原油", + "tradeDate": "2025-09-19 00:36:22", + "openPrice": 82.09, + "closePrice": 81.96, + "highPrice": 83.15, + "lowPrice": 80.42, + "volume": 50393.19, + "changeRate": -1.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27482, + "variety": "白银", + "tradeDate": "2025-09-19 00:36:19", + "openPrice": 5814.78, + "closePrice": 5815.02, + "highPrice": 5816.3, + "lowPrice": 5814.08, + "volume": 14886.98, + "changeRate": 0.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26840, + "variety": "黄金", + "tradeDate": "2025-09-19 00:36:17", + "openPrice": 464.61, + "closePrice": 464.32, + "highPrice": 465.61, + "lowPrice": 463.77, + "volume": 65787.08, + "changeRate": -2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26198, + "variety": "原油", + "tradeDate": "2025-09-19 00:30:03", + "openPrice": 83.56, + "closePrice": 82.72, + "highPrice": 84.25, + "lowPrice": 81.77, + "volume": 86509.19, + "changeRate": -1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25556, + "variety": "白银", + "tradeDate": "2025-09-19 00:30:01", + "openPrice": 5955.27, + "closePrice": 5954.48, + "highPrice": 5956.7, + "lowPrice": 5953.27, + "volume": 90767.1, + "changeRate": -2.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24914, + "variety": "黄金", + "tradeDate": "2025-09-19 00:29:59", + "openPrice": 453.5, + "closePrice": 454.32, + "highPrice": 455.59, + "lowPrice": 452.35, + "volume": 74869.97, + "changeRate": -2.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24272, + "variety": "原油", + "tradeDate": "2025-09-19 00:29:44", + "openPrice": 82.37, + "closePrice": 81.55, + "highPrice": 82.51, + "lowPrice": 81.26, + "volume": 20120.92, + "changeRate": -0.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23630, + "variety": "白银", + "tradeDate": "2025-09-19 00:29:42", + "openPrice": 5782.18, + "closePrice": 5782.21, + "highPrice": 5783.83, + "lowPrice": 5781.3, + "volume": 105180.18, + "changeRate": 1.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22988, + "variety": "黄金", + "tradeDate": "2025-09-19 00:29:40", + "openPrice": 459.71, + "closePrice": 459.84, + "highPrice": 461.13, + "lowPrice": 458.9, + "volume": 75450.67, + "changeRate": 2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22346, + "variety": "原油", + "tradeDate": "2025-09-19 00:28:14", + "openPrice": 80.65, + "closePrice": 80.21, + "highPrice": 82.2, + "lowPrice": 79.73, + "volume": 85133.55, + "changeRate": -0.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20420, + "variety": "原油", + "tradeDate": "2025-09-19 00:28:13", + "openPrice": 83.66, + "closePrice": 83.44, + "highPrice": 85.66, + "lowPrice": 82.72, + "volume": 69705.36, + "changeRate": 0.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21704, + "variety": "白银", + "tradeDate": "2025-09-19 00:28:12", + "openPrice": 5941.23, + "closePrice": 5942.2, + "highPrice": 5943.4, + "lowPrice": 5941.1, + "volume": 74123.61, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19778, + "variety": "白银", + "tradeDate": "2025-09-19 00:28:10", + "openPrice": 5813.94, + "closePrice": 5814.32, + "highPrice": 5815.82, + "lowPrice": 5812.34, + "volume": 78109.91, + "changeRate": -2.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21062, + "variety": "黄金", + "tradeDate": "2025-09-19 00:28:10", + "openPrice": 447.13, + "closePrice": 447.58, + "highPrice": 448.21, + "lowPrice": 445.98, + "volume": 101454.24, + "changeRate": -1.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19136, + "variety": "黄金", + "tradeDate": "2025-09-19 00:28:08", + "openPrice": 461.41, + "closePrice": 462.01, + "highPrice": 463.65, + "lowPrice": 460.3, + "volume": 49605.73, + "changeRate": 2.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18494, + "variety": "原油", + "tradeDate": "2025-09-19 00:27:55", + "openPrice": 82.22, + "closePrice": 81.82, + "highPrice": 83.93, + "lowPrice": 80.32, + "volume": 89143.03, + "changeRate": 1.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16568, + "variety": "原油", + "tradeDate": "2025-09-19 00:27:53", + "openPrice": 82.55, + "closePrice": 83.21, + "highPrice": 84.6, + "lowPrice": 81.78, + "volume": 52818.31, + "changeRate": -0.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17852, + "variety": "白银", + "tradeDate": "2025-09-19 00:27:53", + "openPrice": 5693.53, + "closePrice": 5693.01, + "highPrice": 5694.49, + "lowPrice": 5691.22, + "volume": 95895.85, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15926, + "variety": "白银", + "tradeDate": "2025-09-19 00:27:51", + "openPrice": 5946.65, + "closePrice": 5946.18, + "highPrice": 5948.2, + "lowPrice": 5944.73, + "volume": 65852.87, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17210, + "variety": "黄金", + "tradeDate": "2025-09-19 00:27:51", + "openPrice": 463.15, + "closePrice": 463.45, + "highPrice": 465.39, + "lowPrice": 462.75, + "volume": 94827.08, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15284, + "variety": "黄金", + "tradeDate": "2025-09-19 00:27:49", + "openPrice": 460.01, + "closePrice": 459.55, + "highPrice": 460.79, + "lowPrice": 459, + "volume": 102028.32, + "changeRate": 1.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14641, + "variety": "原油", + "tradeDate": "2025-09-18 23:01:40", + "openPrice": 80.18, + "closePrice": 80.16, + "highPrice": 81.95, + "lowPrice": 78.92, + "volume": 72373.38, + "changeRate": 1.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13998, + "variety": "白银", + "tradeDate": "2025-09-18 23:01:38", + "openPrice": 5759.48, + "closePrice": 5759.31, + "highPrice": 5760.91, + "lowPrice": 5757.58, + "volume": 80287.2, + "changeRate": 0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13355, + "variety": "黄金", + "tradeDate": "2025-09-18 23:01:36", + "openPrice": 465, + "closePrice": 465.95, + "highPrice": 466.4, + "lowPrice": 464.79, + "volume": 76807.45, + "changeRate": 1.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12712, + "variety": "原油", + "tradeDate": "2025-09-18 22:54:39", + "openPrice": 80.41, + "closePrice": 81, + "highPrice": 81.21, + "lowPrice": 79.64, + "volume": 65094.78, + "changeRate": -2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12069, + "variety": "白银", + "tradeDate": "2025-09-18 22:54:36", + "openPrice": 5947.8, + "closePrice": 5947.32, + "highPrice": 5948.24, + "lowPrice": 5945.69, + "volume": 76727.28, + "changeRate": -0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11426, + "variety": "黄金", + "tradeDate": "2025-09-18 22:54:34", + "openPrice": 464.22, + "closePrice": 464.16, + "highPrice": 465.46, + "lowPrice": 462.92, + "volume": 100792.65, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10783, + "variety": "原油", + "tradeDate": "2025-09-18 22:54:05", + "openPrice": 79.81, + "closePrice": 79.51, + "highPrice": 81.46, + "lowPrice": 77.7, + "volume": 73260.75, + "changeRate": -1.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10140, + "variety": "白银", + "tradeDate": "2025-09-18 22:54:03", + "openPrice": 5897.86, + "closePrice": 5897.79, + "highPrice": 5899.11, + "lowPrice": 5897.13, + "volume": 55030.34, + "changeRate": -1.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9497, + "variety": "黄金", + "tradeDate": "2025-09-18 22:54:00", + "openPrice": 460.15, + "closePrice": 459.73, + "highPrice": 462.07, + "lowPrice": 459.07, + "volume": 56488.96, + "changeRate": 2.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8854, + "variety": "原油", + "tradeDate": "2025-09-18 22:44:28", + "openPrice": 75.32, + "closePrice": 76.32, + "highPrice": 77, + "lowPrice": 73.9, + "volume": 56896.19, + "changeRate": 0.08, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8639, + "variety": "白银", + "tradeDate": "2025-09-18 22:44:25", + "openPrice": 5761.28, + "closePrice": 5761.74, + "highPrice": 5762.13, + "lowPrice": 5759.43, + "volume": 38672.75, + "changeRate": -1.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8424, + "variety": "黄金", + "tradeDate": "2025-09-18 22:44:23", + "openPrice": 441.85, + "closePrice": 442.02, + "highPrice": 442.45, + "lowPrice": 441.61, + "volume": 60516.57, + "changeRate": 2.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8209, + "variety": "原油", + "tradeDate": "2025-09-18 21:55:34", + "openPrice": 74.79, + "closePrice": 74.95, + "highPrice": 75.6, + "lowPrice": 73.07, + "volume": 44027.22, + "changeRate": -1.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7994, + "variety": "白银", + "tradeDate": "2025-09-18 21:55:32", + "openPrice": 5921.72, + "closePrice": 5922.51, + "highPrice": 5924.34, + "lowPrice": 5920.42, + "volume": 99710.75, + "changeRate": -0.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7779, + "variety": "黄金", + "tradeDate": "2025-09-18 21:55:29", + "openPrice": 460.21, + "closePrice": 459.44, + "highPrice": 460.86, + "lowPrice": 458.91, + "volume": 80716.93, + "changeRate": 0.48, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7564, + "variety": "原油", + "tradeDate": "2025-09-18 21:07:31", + "openPrice": 73.72, + "closePrice": 74.36, + "highPrice": 75.24, + "lowPrice": 72.6, + "volume": 49436.41, + "changeRate": -2.69, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7349, + "variety": "白银", + "tradeDate": "2025-09-18 21:07:28", + "openPrice": 5781.91, + "closePrice": 5781.33, + "highPrice": 5782.2, + "lowPrice": 5781.26, + "volume": 41827.81, + "changeRate": 1.25, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7134, + "variety": "黄金", + "tradeDate": "2025-09-18 21:07:26", + "openPrice": 442.88, + "closePrice": 443.26, + "highPrice": 443.62, + "lowPrice": 442.02, + "volume": 69052.58, + "changeRate": -1.5, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6919, + "variety": "原油", + "tradeDate": "2025-09-18 21:01:12", + "openPrice": 74.53, + "closePrice": 75.19, + "highPrice": 76.65, + "lowPrice": 72.88, + "volume": 54275.71, + "changeRate": 0.87, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6704, + "variety": "白银", + "tradeDate": "2025-09-18 21:01:10", + "openPrice": 5686.94, + "closePrice": 5687.06, + "highPrice": 5687.81, + "lowPrice": 5686.37, + "volume": 36605.18, + "changeRate": -1.55, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6489, + "variety": "黄金", + "tradeDate": "2025-09-18 21:01:08", + "openPrice": 457.11, + "closePrice": 456.59, + "highPrice": 457.64, + "lowPrice": 455.24, + "volume": 19121.67, + "changeRate": -0.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6274, + "variety": "原油", + "tradeDate": "2025-09-18 21:00:34", + "openPrice": 74.85, + "closePrice": 74.81, + "highPrice": 75.74, + "lowPrice": 74.68, + "volume": 92107.92, + "changeRate": 1.62, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6059, + "variety": "白银", + "tradeDate": "2025-09-18 21:00:32", + "openPrice": 5802.62, + "closePrice": 5802.43, + "highPrice": 5804.23, + "lowPrice": 5800.86, + "volume": 108698.19, + "changeRate": -2.64, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5844, + "variety": "黄金", + "tradeDate": "2025-09-18 21:00:29", + "openPrice": 443.47, + "closePrice": 443.54, + "highPrice": 443.54, + "lowPrice": 442.65, + "volume": 38293.33, + "changeRate": -1.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5629, + "variety": "原油", + "tradeDate": "2025-09-18 20:58:41", + "openPrice": 77.11, + "closePrice": 77.67, + "highPrice": 77.98, + "lowPrice": 76.69, + "volume": 39252.88, + "changeRate": 0.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5414, + "variety": "白银", + "tradeDate": "2025-09-18 20:58:39", + "openPrice": 5713.64, + "closePrice": 5714, + "highPrice": 5714.9, + "lowPrice": 5713.47, + "volume": 78564.68, + "changeRate": -2.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5199, + "variety": "黄金", + "tradeDate": "2025-09-18 20:58:36", + "openPrice": 458.61, + "closePrice": 459.22, + "highPrice": 460.56, + "lowPrice": 456.62, + "volume": 14457.76, + "changeRate": -2.52, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4984, + "variety": "原油", + "tradeDate": "2025-09-18 20:45:17", + "openPrice": 73.85, + "closePrice": 73.2, + "highPrice": 74.41, + "lowPrice": 72.07, + "volume": 73814.67, + "changeRate": 2.75, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4769, + "variety": "白银", + "tradeDate": "2025-09-18 20:45:15", + "openPrice": 5676.7, + "closePrice": 5676.54, + "highPrice": 5677.47, + "lowPrice": 5675.02, + "volume": 88630.68, + "changeRate": 1.55, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4554, + "variety": "黄金", + "tradeDate": "2025-09-18 20:45:13", + "openPrice": 456.09, + "closePrice": 455.67, + "highPrice": 457.68, + "lowPrice": 455.25, + "volume": 44477.28, + "changeRate": 0.49, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4339, + "variety": "原油", + "tradeDate": "2025-09-18 20:44:43", + "openPrice": 74.71, + "closePrice": 74.96, + "highPrice": 76.42, + "lowPrice": 74.29, + "volume": 15863.39, + "changeRate": 1.79, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4124, + "variety": "白银", + "tradeDate": "2025-09-18 20:44:41", + "openPrice": 5944.25, + "closePrice": 5944.31, + "highPrice": 5945.57, + "lowPrice": 5944.18, + "volume": 39940.12, + "changeRate": -1.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3909, + "variety": "黄金", + "tradeDate": "2025-09-18 20:44:38", + "openPrice": 442.44, + "closePrice": 442.17, + "highPrice": 442.82, + "lowPrice": 440.3, + "volume": 101761.78, + "changeRate": -0.32, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3694, + "variety": "原油", + "tradeDate": "2025-09-18 20:18:32", + "openPrice": 78.19, + "closePrice": 77.93, + "highPrice": 78.43, + "lowPrice": 77.8, + "volume": 26037.15, + "changeRate": 0.36, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3479, + "variety": "白银", + "tradeDate": "2025-09-18 20:18:30", + "openPrice": 5806.1, + "closePrice": 5806.82, + "highPrice": 5807.2, + "lowPrice": 5805.93, + "volume": 52356.08, + "changeRate": 2.68, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3264, + "variety": "黄金", + "tradeDate": "2025-09-18 20:18:27", + "openPrice": 447.41, + "closePrice": 447.53, + "highPrice": 449.43, + "lowPrice": 445.73, + "volume": 41802.77, + "changeRate": -2.98, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3049, + "variety": "原油", + "tradeDate": "2025-09-18 20:09:57", + "openPrice": 74.87, + "closePrice": 75.46, + "highPrice": 76.2, + "lowPrice": 73.08, + "volume": 80602.09, + "changeRate": -0.35, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2834, + "variety": "白银", + "tradeDate": "2025-09-18 20:09:55", + "openPrice": 5672.82, + "closePrice": 5671.98, + "highPrice": 5673.41, + "lowPrice": 5671.04, + "volume": 24962.94, + "changeRate": -0.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2619, + "variety": "黄金", + "tradeDate": "2025-09-18 20:09:53", + "openPrice": 447.59, + "closePrice": 447.46, + "highPrice": 449.06, + "lowPrice": 445.55, + "volume": 38664.53, + "changeRate": -1.37, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2404, + "variety": "原油", + "tradeDate": "2025-09-18 20:02:20", + "openPrice": 73.09, + "closePrice": 73.07, + "highPrice": 73.66, + "lowPrice": 71.42, + "volume": 80476.14, + "changeRate": 2.1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2189, + "variety": "白银", + "tradeDate": "2025-09-18 20:02:18", + "openPrice": 5907.19, + "closePrice": 5906.48, + "highPrice": 5907.22, + "lowPrice": 5906.17, + "volume": 16169.53, + "changeRate": 0.88, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1974, + "variety": "黄金", + "tradeDate": "2025-09-18 20:02:15", + "openPrice": 455.24, + "closePrice": 455.34, + "highPrice": 455.41, + "lowPrice": 453.79, + "volume": 81378.69, + "changeRate": 0.62, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1304, + "variety": "原油", + "tradeDate": "2025-09-18 11:23:02", + "openPrice": 79.7, + "closePrice": 80.28, + "highPrice": 80.75, + "lowPrice": 79.4, + "volume": 16304.86, + "changeRate": 0.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 875, + "variety": "白银", + "tradeDate": "2025-09-18 11:23:00", + "openPrice": 5683.08, + "closePrice": 5682.8, + "highPrice": 5684.22, + "lowPrice": 5681.02, + "volume": 44848.18, + "changeRate": -1.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 446, + "variety": "黄金", + "tradeDate": "2025-09-18 11:22:58", + "openPrice": 453.42, + "closePrice": 453.98, + "highPrice": 454.81, + "lowPrice": 452.48, + "volume": 74676.07, + "changeRate": -1.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28123, + "variety": "原油", + "tradeDate": "2025-09-18 00:36:22", + "openPrice": 82.78, + "closePrice": 82.84, + "highPrice": 84.64, + "lowPrice": 82.01, + "volume": 105871.51, + "changeRate": 2.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27481, + "variety": "白银", + "tradeDate": "2025-09-18 00:36:19", + "openPrice": 5712.53, + "closePrice": 5712.59, + "highPrice": 5714.34, + "lowPrice": 5710.79, + "volume": 81567.43, + "changeRate": 2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26839, + "variety": "黄金", + "tradeDate": "2025-09-18 00:36:17", + "openPrice": 451.38, + "closePrice": 452.32, + "highPrice": 452.44, + "lowPrice": 451.17, + "volume": 27212.83, + "changeRate": 1.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26197, + "variety": "原油", + "tradeDate": "2025-09-18 00:30:03", + "openPrice": 79.91, + "closePrice": 79.3, + "highPrice": 81.35, + "lowPrice": 78.11, + "volume": 81621.75, + "changeRate": -1.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25555, + "variety": "白银", + "tradeDate": "2025-09-18 00:30:01", + "openPrice": 5758.58, + "closePrice": 5758.44, + "highPrice": 5759.99, + "lowPrice": 5756.48, + "volume": 94470.64, + "changeRate": -0.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24913, + "variety": "黄金", + "tradeDate": "2025-09-18 00:29:59", + "openPrice": 450.92, + "closePrice": 451.11, + "highPrice": 452.32, + "lowPrice": 450.34, + "volume": 69927.93, + "changeRate": 1.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24271, + "variety": "原油", + "tradeDate": "2025-09-18 00:29:44", + "openPrice": 81.12, + "closePrice": 81.91, + "highPrice": 82.26, + "lowPrice": 79.7, + "volume": 92768.13, + "changeRate": -0.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23629, + "variety": "白银", + "tradeDate": "2025-09-18 00:29:42", + "openPrice": 5822, + "closePrice": 5822.48, + "highPrice": 5823.17, + "lowPrice": 5821.48, + "volume": 101991.75, + "changeRate": -0.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22987, + "variety": "黄金", + "tradeDate": "2025-09-18 00:29:40", + "openPrice": 452.27, + "closePrice": 451.74, + "highPrice": 452.94, + "lowPrice": 451.53, + "volume": 89749.82, + "changeRate": -0.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22345, + "variety": "原油", + "tradeDate": "2025-09-18 00:28:14", + "openPrice": 81.65, + "closePrice": 81.5, + "highPrice": 83.04, + "lowPrice": 80.58, + "volume": 44448.5, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20419, + "variety": "原油", + "tradeDate": "2025-09-18 00:28:13", + "openPrice": 83.17, + "closePrice": 83.35, + "highPrice": 84.87, + "lowPrice": 82.64, + "volume": 16573.76, + "changeRate": 1.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21703, + "variety": "白银", + "tradeDate": "2025-09-18 00:28:12", + "openPrice": 5902.32, + "closePrice": 5901.98, + "highPrice": 5904.12, + "lowPrice": 5901.39, + "volume": 79770.42, + "changeRate": -0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19777, + "variety": "白银", + "tradeDate": "2025-09-18 00:28:10", + "openPrice": 5824.82, + "closePrice": 5825.72, + "highPrice": 5827.45, + "lowPrice": 5823.17, + "volume": 108246.51, + "changeRate": 1.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21061, + "variety": "黄金", + "tradeDate": "2025-09-18 00:28:10", + "openPrice": 459.64, + "closePrice": 460.23, + "highPrice": 462.1, + "lowPrice": 458.01, + "volume": 104039.23, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19135, + "variety": "黄金", + "tradeDate": "2025-09-18 00:28:08", + "openPrice": 461.48, + "closePrice": 461.45, + "highPrice": 462.86, + "lowPrice": 461.2, + "volume": 32949.76, + "changeRate": -0.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18493, + "variety": "原油", + "tradeDate": "2025-09-18 00:27:55", + "openPrice": 82.87, + "closePrice": 83.81, + "highPrice": 84.67, + "lowPrice": 80.98, + "volume": 75360.61, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16567, + "variety": "原油", + "tradeDate": "2025-09-18 00:27:53", + "openPrice": 80.51, + "closePrice": 81.31, + "highPrice": 82.87, + "lowPrice": 79.26, + "volume": 83604, + "changeRate": 0.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17851, + "variety": "白银", + "tradeDate": "2025-09-18 00:27:53", + "openPrice": 5859.96, + "closePrice": 5859.65, + "highPrice": 5860.71, + "lowPrice": 5859.55, + "volume": 10507.15, + "changeRate": 0.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15925, + "variety": "白银", + "tradeDate": "2025-09-18 00:27:51", + "openPrice": 5904.85, + "closePrice": 5904.32, + "highPrice": 5905.22, + "lowPrice": 5904.03, + "volume": 78209.11, + "changeRate": 1.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17209, + "variety": "黄金", + "tradeDate": "2025-09-18 00:27:51", + "openPrice": 459.45, + "closePrice": 460.11, + "highPrice": 460.68, + "lowPrice": 458.44, + "volume": 12837.8, + "changeRate": 2.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15283, + "variety": "黄金", + "tradeDate": "2025-09-18 00:27:49", + "openPrice": 463.82, + "closePrice": 462.87, + "highPrice": 465.63, + "lowPrice": 462.57, + "volume": 25273.38, + "changeRate": 2.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14640, + "variety": "原油", + "tradeDate": "2025-09-17 23:01:40", + "openPrice": 81.85, + "closePrice": 81.86, + "highPrice": 82.46, + "lowPrice": 80.55, + "volume": 51498.61, + "changeRate": -2.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13997, + "variety": "白银", + "tradeDate": "2025-09-17 23:01:38", + "openPrice": 5700.8, + "closePrice": 5699.92, + "highPrice": 5702.04, + "lowPrice": 5698.62, + "volume": 88902.58, + "changeRate": -0.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13354, + "variety": "黄金", + "tradeDate": "2025-09-17 23:01:36", + "openPrice": 464.61, + "closePrice": 464.98, + "highPrice": 466.59, + "lowPrice": 464.57, + "volume": 81497.73, + "changeRate": 2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12711, + "variety": "原油", + "tradeDate": "2025-09-17 22:54:39", + "openPrice": 79.63, + "closePrice": 79.49, + "highPrice": 80.36, + "lowPrice": 79.22, + "volume": 55852, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12068, + "variety": "白银", + "tradeDate": "2025-09-17 22:54:36", + "openPrice": 5931.95, + "closePrice": 5931.89, + "highPrice": 5933.54, + "lowPrice": 5931.27, + "volume": 63626.85, + "changeRate": -0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11425, + "variety": "黄金", + "tradeDate": "2025-09-17 22:54:34", + "openPrice": 451.07, + "closePrice": 450.77, + "highPrice": 452.58, + "lowPrice": 450.21, + "volume": 78395.02, + "changeRate": -1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10782, + "variety": "原油", + "tradeDate": "2025-09-17 22:54:05", + "openPrice": 80.13, + "closePrice": 80.66, + "highPrice": 80.77, + "lowPrice": 79.19, + "volume": 38201.56, + "changeRate": -1.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10139, + "variety": "白银", + "tradeDate": "2025-09-17 22:54:03", + "openPrice": 5782.87, + "closePrice": 5782.36, + "highPrice": 5784.66, + "lowPrice": 5781.42, + "volume": 14388.26, + "changeRate": 1.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9496, + "variety": "黄金", + "tradeDate": "2025-09-17 22:54:00", + "openPrice": 463.47, + "closePrice": 463.83, + "highPrice": 465.79, + "lowPrice": 461.82, + "volume": 84077.05, + "changeRate": 0.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8853, + "variety": "原油", + "tradeDate": "2025-09-17 22:44:28", + "openPrice": 76.49, + "closePrice": 77.49, + "highPrice": 78.17, + "lowPrice": 75.28, + "volume": 12177.16, + "changeRate": 1.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8638, + "variety": "白银", + "tradeDate": "2025-09-17 22:44:25", + "openPrice": 5706.93, + "closePrice": 5706.95, + "highPrice": 5707.89, + "lowPrice": 5705.87, + "volume": 93722.18, + "changeRate": -1.72, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8423, + "variety": "黄金", + "tradeDate": "2025-09-17 22:44:23", + "openPrice": 457.09, + "closePrice": 457.65, + "highPrice": 459.48, + "lowPrice": 455.26, + "volume": 38724.57, + "changeRate": 1.15, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8208, + "variety": "原油", + "tradeDate": "2025-09-17 21:55:34", + "openPrice": 76.33, + "closePrice": 77.1, + "highPrice": 78.4, + "lowPrice": 74.47, + "volume": 104269.88, + "changeRate": -1.41, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7993, + "variety": "白银", + "tradeDate": "2025-09-17 21:55:32", + "openPrice": 5691.82, + "closePrice": 5692.22, + "highPrice": 5693.21, + "lowPrice": 5691.21, + "volume": 68928.94, + "changeRate": -2.9, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7778, + "variety": "黄金", + "tradeDate": "2025-09-17 21:55:29", + "openPrice": 451.25, + "closePrice": 451.71, + "highPrice": 452.41, + "lowPrice": 449.42, + "volume": 48042.49, + "changeRate": 2.54, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7563, + "variety": "原油", + "tradeDate": "2025-09-17 21:07:31", + "openPrice": 76.37, + "closePrice": 75.62, + "highPrice": 76.61, + "lowPrice": 75.48, + "volume": 69065.17, + "changeRate": 0.98, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7348, + "variety": "白银", + "tradeDate": "2025-09-17 21:07:28", + "openPrice": 5696.18, + "closePrice": 5696.33, + "highPrice": 5697.31, + "lowPrice": 5694.3, + "volume": 36163.43, + "changeRate": -1.62, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7133, + "variety": "黄金", + "tradeDate": "2025-09-17 21:07:26", + "openPrice": 457.24, + "closePrice": 457.29, + "highPrice": 459.1, + "lowPrice": 456.44, + "volume": 54009.96, + "changeRate": 2.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6918, + "variety": "原油", + "tradeDate": "2025-09-17 21:01:12", + "openPrice": 72.46, + "closePrice": 73.28, + "highPrice": 74.08, + "lowPrice": 71.16, + "volume": 100499.95, + "changeRate": 3, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6703, + "variety": "白银", + "tradeDate": "2025-09-17 21:01:10", + "openPrice": 5882.9, + "closePrice": 5882.57, + "highPrice": 5884.52, + "lowPrice": 5882.09, + "volume": 105256.15, + "changeRate": 0.18, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6488, + "variety": "黄金", + "tradeDate": "2025-09-17 21:01:08", + "openPrice": 440.5, + "closePrice": 440.97, + "highPrice": 441.31, + "lowPrice": 439.92, + "volume": 59937.53, + "changeRate": 0.44, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6273, + "variety": "原油", + "tradeDate": "2025-09-17 21:00:34", + "openPrice": 78.68, + "closePrice": 77.88, + "highPrice": 80.16, + "lowPrice": 76.61, + "volume": 31458.64, + "changeRate": -2.97, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6058, + "variety": "白银", + "tradeDate": "2025-09-17 21:00:32", + "openPrice": 5799.46, + "closePrice": 5798.99, + "highPrice": 5801.37, + "lowPrice": 5797.49, + "volume": 76538.99, + "changeRate": -0.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5843, + "variety": "黄金", + "tradeDate": "2025-09-17 21:00:29", + "openPrice": 456.92, + "closePrice": 457.02, + "highPrice": 458.74, + "lowPrice": 456.32, + "volume": 55019.32, + "changeRate": 0.25, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5628, + "variety": "原油", + "tradeDate": "2025-09-17 20:58:41", + "openPrice": 73.59, + "closePrice": 74.11, + "highPrice": 75.26, + "lowPrice": 73.38, + "volume": 109587.18, + "changeRate": -1.53, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5413, + "variety": "白银", + "tradeDate": "2025-09-17 20:58:39", + "openPrice": 5926.02, + "closePrice": 5925.5, + "highPrice": 5927.2, + "lowPrice": 5925.39, + "volume": 102737.81, + "changeRate": -0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5198, + "variety": "黄金", + "tradeDate": "2025-09-17 20:58:36", + "openPrice": 444.84, + "closePrice": 444.98, + "highPrice": 445.93, + "lowPrice": 444.65, + "volume": 62138.48, + "changeRate": 0.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4983, + "variety": "原油", + "tradeDate": "2025-09-17 20:45:17", + "openPrice": 76.86, + "closePrice": 76.24, + "highPrice": 78.28, + "lowPrice": 76.14, + "volume": 20019.51, + "changeRate": -2.18, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4768, + "variety": "白银", + "tradeDate": "2025-09-17 20:45:15", + "openPrice": 5772.14, + "closePrice": 5773.06, + "highPrice": 5773.19, + "lowPrice": 5771.35, + "volume": 108447.56, + "changeRate": 0.87, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4553, + "variety": "黄金", + "tradeDate": "2025-09-17 20:45:13", + "openPrice": 449.2, + "closePrice": 449.48, + "highPrice": 449.49, + "lowPrice": 448.31, + "volume": 48889.79, + "changeRate": 0.19, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4338, + "variety": "原油", + "tradeDate": "2025-09-17 20:44:43", + "openPrice": 72.6, + "closePrice": 73.42, + "highPrice": 75.41, + "lowPrice": 72.29, + "volume": 89072.16, + "changeRate": 0.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4123, + "variety": "白银", + "tradeDate": "2025-09-17 20:44:41", + "openPrice": 5926.88, + "closePrice": 5926.46, + "highPrice": 5927.53, + "lowPrice": 5924.61, + "volume": 63735.65, + "changeRate": 1.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3908, + "variety": "黄金", + "tradeDate": "2025-09-17 20:44:38", + "openPrice": 453.41, + "closePrice": 452.63, + "highPrice": 455.35, + "lowPrice": 451.04, + "volume": 27725.64, + "changeRate": -0.64, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3693, + "variety": "原油", + "tradeDate": "2025-09-17 20:18:32", + "openPrice": 76.78, + "closePrice": 76.39, + "highPrice": 78.03, + "lowPrice": 75.28, + "volume": 25053.68, + "changeRate": 0.73, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3478, + "variety": "白银", + "tradeDate": "2025-09-17 20:18:30", + "openPrice": 5673.39, + "closePrice": 5674.38, + "highPrice": 5676.13, + "lowPrice": 5673.13, + "volume": 70282.45, + "changeRate": -1.68, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3263, + "variety": "黄金", + "tradeDate": "2025-09-17 20:18:27", + "openPrice": 445.08, + "closePrice": 445.14, + "highPrice": 446.05, + "lowPrice": 444.68, + "volume": 52804.79, + "changeRate": -1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3048, + "variety": "原油", + "tradeDate": "2025-09-17 20:09:57", + "openPrice": 76.37, + "closePrice": 76.17, + "highPrice": 77.03, + "lowPrice": 74.82, + "volume": 10061.52, + "changeRate": 1.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2833, + "variety": "白银", + "tradeDate": "2025-09-17 20:09:55", + "openPrice": 5902.7, + "closePrice": 5903.54, + "highPrice": 5905.15, + "lowPrice": 5900.77, + "volume": 102322.44, + "changeRate": 1.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2618, + "variety": "黄金", + "tradeDate": "2025-09-17 20:09:53", + "openPrice": 443.88, + "closePrice": 444.22, + "highPrice": 445.39, + "lowPrice": 442.25, + "volume": 37196.4, + "changeRate": 0.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2403, + "variety": "原油", + "tradeDate": "2025-09-17 20:02:20", + "openPrice": 76.72, + "closePrice": 77.63, + "highPrice": 79.33, + "lowPrice": 76.43, + "volume": 109100.28, + "changeRate": 1.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2188, + "variety": "白银", + "tradeDate": "2025-09-17 20:02:18", + "openPrice": 5698.44, + "closePrice": 5697.96, + "highPrice": 5700.01, + "lowPrice": 5697.8, + "volume": 27211.95, + "changeRate": -1.71, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1973, + "variety": "黄金", + "tradeDate": "2025-09-17 20:02:15", + "openPrice": 456.53, + "closePrice": 456.95, + "highPrice": 457.6, + "lowPrice": 455.15, + "volume": 82255.53, + "changeRate": -2.56, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1303, + "variety": "原油", + "tradeDate": "2025-09-17 11:23:02", + "openPrice": 77.59, + "closePrice": 77.43, + "highPrice": 78.55, + "lowPrice": 75.82, + "volume": 26903.82, + "changeRate": -0.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 874, + "variety": "白银", + "tradeDate": "2025-09-17 11:23:00", + "openPrice": 5696.32, + "closePrice": 5696.39, + "highPrice": 5697.52, + "lowPrice": 5695, + "volume": 76570.42, + "changeRate": 1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 445, + "variety": "黄金", + "tradeDate": "2025-09-17 11:22:58", + "openPrice": 450.9, + "closePrice": 450.96, + "highPrice": 451.56, + "lowPrice": 448.91, + "volume": 106908.86, + "changeRate": -0.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28122, + "variety": "原油", + "tradeDate": "2025-09-17 00:36:22", + "openPrice": 81.73, + "closePrice": 82.29, + "highPrice": 84.17, + "lowPrice": 80.2, + "volume": 70515.84, + "changeRate": -2.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27480, + "variety": "白银", + "tradeDate": "2025-09-17 00:36:19", + "openPrice": 5768.08, + "closePrice": 5767.36, + "highPrice": 5769.4, + "lowPrice": 5766.52, + "volume": 96089.1, + "changeRate": -1.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26838, + "variety": "黄金", + "tradeDate": "2025-09-17 00:36:17", + "openPrice": 463.85, + "closePrice": 464.42, + "highPrice": 465.49, + "lowPrice": 462.98, + "volume": 79074.34, + "changeRate": 2.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26196, + "variety": "原油", + "tradeDate": "2025-09-17 00:30:03", + "openPrice": 81.67, + "closePrice": 81.26, + "highPrice": 82.66, + "lowPrice": 80, + "volume": 50575.18, + "changeRate": 0.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25554, + "variety": "白银", + "tradeDate": "2025-09-17 00:30:01", + "openPrice": 5660.44, + "closePrice": 5661.2, + "highPrice": 5662.62, + "lowPrice": 5660.36, + "volume": 90514.86, + "changeRate": 0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24912, + "variety": "黄金", + "tradeDate": "2025-09-17 00:29:59", + "openPrice": 453.69, + "closePrice": 454.59, + "highPrice": 456.29, + "lowPrice": 452.6, + "volume": 45861.33, + "changeRate": 0.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24270, + "variety": "原油", + "tradeDate": "2025-09-17 00:29:44", + "openPrice": 82.56, + "closePrice": 81.76, + "highPrice": 82.71, + "lowPrice": 80.45, + "volume": 92762.52, + "changeRate": -1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23628, + "variety": "白银", + "tradeDate": "2025-09-17 00:29:42", + "openPrice": 5839.99, + "closePrice": 5840.38, + "highPrice": 5840.72, + "lowPrice": 5839.16, + "volume": 15708.84, + "changeRate": -0.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22986, + "variety": "黄金", + "tradeDate": "2025-09-17 00:29:40", + "openPrice": 463.16, + "closePrice": 463.43, + "highPrice": 465.32, + "lowPrice": 462.87, + "volume": 77733.21, + "changeRate": -2.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22344, + "variety": "原油", + "tradeDate": "2025-09-17 00:28:14", + "openPrice": 79.85, + "closePrice": 80, + "highPrice": 80.08, + "lowPrice": 79.65, + "volume": 37621.79, + "changeRate": -2.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20418, + "variety": "原油", + "tradeDate": "2025-09-17 00:28:13", + "openPrice": 83.56, + "closePrice": 83.31, + "highPrice": 84.15, + "lowPrice": 83.23, + "volume": 82157.05, + "changeRate": 1.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21702, + "variety": "白银", + "tradeDate": "2025-09-17 00:28:12", + "openPrice": 5809.29, + "closePrice": 5809.72, + "highPrice": 5811.05, + "lowPrice": 5808.68, + "volume": 21574.58, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19776, + "variety": "白银", + "tradeDate": "2025-09-17 00:28:10", + "openPrice": 5892.03, + "closePrice": 5892.39, + "highPrice": 5894.33, + "lowPrice": 5890.05, + "volume": 40159.86, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21060, + "variety": "黄金", + "tradeDate": "2025-09-17 00:28:10", + "openPrice": 457.47, + "closePrice": 458.37, + "highPrice": 459.32, + "lowPrice": 456.37, + "volume": 103426.64, + "changeRate": -1.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19134, + "variety": "黄金", + "tradeDate": "2025-09-17 00:28:08", + "openPrice": 452.61, + "closePrice": 453.49, + "highPrice": 454.08, + "lowPrice": 451.46, + "volume": 81675.18, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18492, + "variety": "原油", + "tradeDate": "2025-09-17 00:27:55", + "openPrice": 80.89, + "closePrice": 81.31, + "highPrice": 81.63, + "lowPrice": 79.78, + "volume": 99649.94, + "changeRate": 0.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16566, + "variety": "原油", + "tradeDate": "2025-09-17 00:27:53", + "openPrice": 83.39, + "closePrice": 83.9, + "highPrice": 85.06, + "lowPrice": 82.63, + "volume": 85869.44, + "changeRate": -1.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17850, + "variety": "白银", + "tradeDate": "2025-09-17 00:27:53", + "openPrice": 5877.28, + "closePrice": 5877.37, + "highPrice": 5878.32, + "lowPrice": 5876.15, + "volume": 55149.63, + "changeRate": -2.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15924, + "variety": "白银", + "tradeDate": "2025-09-17 00:27:51", + "openPrice": 5657.4, + "closePrice": 5657.96, + "highPrice": 5659.1, + "lowPrice": 5656.53, + "volume": 15570.4, + "changeRate": -0.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17208, + "variety": "黄金", + "tradeDate": "2025-09-17 00:27:51", + "openPrice": 461.63, + "closePrice": 460.78, + "highPrice": 462.05, + "lowPrice": 460.66, + "volume": 83208.95, + "changeRate": 1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15282, + "variety": "黄金", + "tradeDate": "2025-09-17 00:27:49", + "openPrice": 449.28, + "closePrice": 448.44, + "highPrice": 451, + "lowPrice": 446.89, + "volume": 45747.55, + "changeRate": -0.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14639, + "variety": "原油", + "tradeDate": "2025-09-16 23:01:40", + "openPrice": 80.42, + "closePrice": 80.6, + "highPrice": 82.01, + "lowPrice": 79.85, + "volume": 80178.66, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13996, + "variety": "白银", + "tradeDate": "2025-09-16 23:01:38", + "openPrice": 5957.16, + "closePrice": 5956.35, + "highPrice": 5957.93, + "lowPrice": 5956.06, + "volume": 39198.05, + "changeRate": -2.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13353, + "variety": "黄金", + "tradeDate": "2025-09-16 23:01:36", + "openPrice": 452.92, + "closePrice": 453.68, + "highPrice": 454.76, + "lowPrice": 452.42, + "volume": 44761.57, + "changeRate": 2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12710, + "variety": "原油", + "tradeDate": "2025-09-16 22:54:39", + "openPrice": 80, + "closePrice": 80.8, + "highPrice": 82.31, + "lowPrice": 79.19, + "volume": 86828.73, + "changeRate": 2.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12067, + "variety": "白银", + "tradeDate": "2025-09-16 22:54:36", + "openPrice": 5766.3, + "closePrice": 5766.65, + "highPrice": 5768.01, + "lowPrice": 5765.76, + "volume": 95182.45, + "changeRate": 1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11424, + "variety": "黄金", + "tradeDate": "2025-09-16 22:54:34", + "openPrice": 462.24, + "closePrice": 463.05, + "highPrice": 463.52, + "lowPrice": 461.25, + "volume": 15774.39, + "changeRate": -1.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10781, + "variety": "原油", + "tradeDate": "2025-09-16 22:54:05", + "openPrice": 82.78, + "closePrice": 83.6, + "highPrice": 84.09, + "lowPrice": 81.54, + "volume": 82872.75, + "changeRate": 1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10138, + "variety": "白银", + "tradeDate": "2025-09-16 22:54:03", + "openPrice": 5938.75, + "closePrice": 5939.6, + "highPrice": 5940.22, + "lowPrice": 5938.44, + "volume": 90395.72, + "changeRate": -1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9495, + "variety": "黄金", + "tradeDate": "2025-09-16 22:54:00", + "openPrice": 462.83, + "closePrice": 462.92, + "highPrice": 463.79, + "lowPrice": 461.03, + "volume": 82212.02, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8852, + "variety": "原油", + "tradeDate": "2025-09-16 22:44:28", + "openPrice": 75.05, + "closePrice": 74.79, + "highPrice": 75.85, + "lowPrice": 74.54, + "volume": 29972.8, + "changeRate": 2.59, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8637, + "variety": "白银", + "tradeDate": "2025-09-16 22:44:25", + "openPrice": 5923.97, + "closePrice": 5924.61, + "highPrice": 5924.96, + "lowPrice": 5922.54, + "volume": 68796.7, + "changeRate": 1.15, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8422, + "variety": "黄金", + "tradeDate": "2025-09-16 22:44:23", + "openPrice": 454.63, + "closePrice": 454.55, + "highPrice": 456.55, + "lowPrice": 454.48, + "volume": 18087.78, + "changeRate": -1.88, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8207, + "variety": "原油", + "tradeDate": "2025-09-16 21:55:34", + "openPrice": 76.88, + "closePrice": 77.1, + "highPrice": 78.08, + "lowPrice": 75.06, + "volume": 105525.05, + "changeRate": 0.19, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7992, + "variety": "白银", + "tradeDate": "2025-09-16 21:55:32", + "openPrice": 5861.09, + "closePrice": 5860.49, + "highPrice": 5861.89, + "lowPrice": 5858.53, + "volume": 86806.64, + "changeRate": 1.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7777, + "variety": "黄金", + "tradeDate": "2025-09-16 21:55:29", + "openPrice": 449.11, + "closePrice": 449.93, + "highPrice": 450.48, + "lowPrice": 447.97, + "volume": 10630.96, + "changeRate": -0.74, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7562, + "variety": "原油", + "tradeDate": "2025-09-16 21:07:31", + "openPrice": 78.83, + "closePrice": 77.96, + "highPrice": 79.57, + "lowPrice": 76.13, + "volume": 87032.37, + "changeRate": 2.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7347, + "variety": "白银", + "tradeDate": "2025-09-16 21:07:28", + "openPrice": 5840.25, + "closePrice": 5840.77, + "highPrice": 5841.53, + "lowPrice": 5838.5, + "volume": 25689.89, + "changeRate": 0.66, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7132, + "variety": "黄金", + "tradeDate": "2025-09-16 21:07:26", + "openPrice": 451.13, + "closePrice": 450.74, + "highPrice": 451.64, + "lowPrice": 450.67, + "volume": 28968.44, + "changeRate": -0.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6917, + "variety": "原油", + "tradeDate": "2025-09-16 21:01:12", + "openPrice": 75.38, + "closePrice": 74.75, + "highPrice": 77.19, + "lowPrice": 73.12, + "volume": 40146.7, + "changeRate": 2.73, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6702, + "variety": "白银", + "tradeDate": "2025-09-16 21:01:10", + "openPrice": 5714.24, + "closePrice": 5714.25, + "highPrice": 5714.38, + "lowPrice": 5712.84, + "volume": 91864.97, + "changeRate": -2.76, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6487, + "variety": "黄金", + "tradeDate": "2025-09-16 21:01:08", + "openPrice": 460.22, + "closePrice": 459.3, + "highPrice": 462.12, + "lowPrice": 458.35, + "volume": 82577.66, + "changeRate": 1.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6272, + "variety": "原油", + "tradeDate": "2025-09-16 21:00:34", + "openPrice": 76.41, + "closePrice": 75.43, + "highPrice": 78.21, + "lowPrice": 75.34, + "volume": 92131.41, + "changeRate": -0.16, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6057, + "variety": "白银", + "tradeDate": "2025-09-16 21:00:32", + "openPrice": 5880.19, + "closePrice": 5880.07, + "highPrice": 5882.1, + "lowPrice": 5879.8, + "volume": 14594.4, + "changeRate": 0, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5842, + "variety": "黄金", + "tradeDate": "2025-09-16 21:00:29", + "openPrice": 446.26, + "closePrice": 446.25, + "highPrice": 447.64, + "lowPrice": 445.36, + "volume": 72381.44, + "changeRate": -0.96, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5627, + "variety": "原油", + "tradeDate": "2025-09-16 20:58:41", + "openPrice": 73.52, + "closePrice": 73.48, + "highPrice": 73.66, + "lowPrice": 73.26, + "volume": 63438.77, + "changeRate": -1.31, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5412, + "variety": "白银", + "tradeDate": "2025-09-16 20:58:39", + "openPrice": 5759.29, + "closePrice": 5758.32, + "highPrice": 5760.55, + "lowPrice": 5756.96, + "volume": 109288.39, + "changeRate": -1.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5197, + "variety": "黄金", + "tradeDate": "2025-09-16 20:58:36", + "openPrice": 458.45, + "closePrice": 459.06, + "highPrice": 460.63, + "lowPrice": 457.96, + "volume": 12833.72, + "changeRate": -1.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4982, + "variety": "原油", + "tradeDate": "2025-09-16 20:45:17", + "openPrice": 77.04, + "closePrice": 77.67, + "highPrice": 78.71, + "lowPrice": 75.29, + "volume": 66293.72, + "changeRate": -2.05, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4767, + "variety": "白银", + "tradeDate": "2025-09-16 20:45:15", + "openPrice": 5793.32, + "closePrice": 5792.48, + "highPrice": 5794.4, + "lowPrice": 5792.02, + "volume": 101503.43, + "changeRate": 2.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4552, + "variety": "黄金", + "tradeDate": "2025-09-16 20:45:13", + "openPrice": 449.52, + "closePrice": 448.77, + "highPrice": 451.28, + "lowPrice": 447.01, + "volume": 91820.25, + "changeRate": 0.13, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4337, + "variety": "原油", + "tradeDate": "2025-09-16 20:44:43", + "openPrice": 74.11, + "closePrice": 73.63, + "highPrice": 74.69, + "lowPrice": 72.65, + "volume": 56515.27, + "changeRate": -1.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4122, + "variety": "白银", + "tradeDate": "2025-09-16 20:44:41", + "openPrice": 5778.67, + "closePrice": 5778.89, + "highPrice": 5780.2, + "lowPrice": 5777.28, + "volume": 63072.52, + "changeRate": 0.15, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3907, + "variety": "黄金", + "tradeDate": "2025-09-16 20:44:38", + "openPrice": 445.93, + "closePrice": 445.72, + "highPrice": 446.62, + "lowPrice": 444.89, + "volume": 33566.05, + "changeRate": 0.21, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3692, + "variety": "原油", + "tradeDate": "2025-09-16 20:18:32", + "openPrice": 73.37, + "closePrice": 73.19, + "highPrice": 74.69, + "lowPrice": 72, + "volume": 102620.69, + "changeRate": 0.9, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3477, + "variety": "白银", + "tradeDate": "2025-09-16 20:18:30", + "openPrice": 5660.46, + "closePrice": 5661.17, + "highPrice": 5662.52, + "lowPrice": 5659.22, + "volume": 90383.89, + "changeRate": 2.38, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3262, + "variety": "黄金", + "tradeDate": "2025-09-16 20:18:27", + "openPrice": 456.95, + "closePrice": 457.22, + "highPrice": 457.95, + "lowPrice": 455.56, + "volume": 82578.52, + "changeRate": -0.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3047, + "variety": "原油", + "tradeDate": "2025-09-16 20:09:57", + "openPrice": 75.44, + "closePrice": 75.67, + "highPrice": 76.06, + "lowPrice": 73.62, + "volume": 14307.22, + "changeRate": -0.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2832, + "variety": "白银", + "tradeDate": "2025-09-16 20:09:55", + "openPrice": 5729.52, + "closePrice": 5728.75, + "highPrice": 5731.34, + "lowPrice": 5727.76, + "volume": 71747.19, + "changeRate": 1.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2617, + "variety": "黄金", + "tradeDate": "2025-09-16 20:09:53", + "openPrice": 454.4, + "closePrice": 454.61, + "highPrice": 455.57, + "lowPrice": 452.6, + "volume": 105571.63, + "changeRate": 2.16, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2402, + "variety": "原油", + "tradeDate": "2025-09-16 20:02:20", + "openPrice": 77.73, + "closePrice": 77.97, + "highPrice": 79.43, + "lowPrice": 77.3, + "volume": 101392.16, + "changeRate": -1.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2187, + "variety": "白银", + "tradeDate": "2025-09-16 20:02:18", + "openPrice": 5931.79, + "closePrice": 5932.4, + "highPrice": 5934.09, + "lowPrice": 5931.54, + "volume": 94488.5, + "changeRate": -0.05, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1972, + "variety": "黄金", + "tradeDate": "2025-09-16 20:02:15", + "openPrice": 443.38, + "closePrice": 442.68, + "highPrice": 443.89, + "lowPrice": 440.94, + "volume": 108013.69, + "changeRate": -0.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1302, + "variety": "原油", + "tradeDate": "2025-09-16 11:23:02", + "openPrice": 79.95, + "closePrice": 79.69, + "highPrice": 80.23, + "lowPrice": 79.52, + "volume": 85195.78, + "changeRate": -1.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 873, + "variety": "白银", + "tradeDate": "2025-09-16 11:23:00", + "openPrice": 5768.69, + "closePrice": 5768.45, + "highPrice": 5769.39, + "lowPrice": 5768.43, + "volume": 75371.15, + "changeRate": -1.38, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 444, + "variety": "黄金", + "tradeDate": "2025-09-16 11:22:58", + "openPrice": 444.66, + "closePrice": 444.3, + "highPrice": 445.86, + "lowPrice": 442.62, + "volume": 41174.92, + "changeRate": 2.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28121, + "variety": "原油", + "tradeDate": "2025-09-16 00:36:22", + "openPrice": 81.24, + "closePrice": 80.87, + "highPrice": 81.63, + "lowPrice": 79.49, + "volume": 82898.61, + "changeRate": -2.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27479, + "variety": "白银", + "tradeDate": "2025-09-16 00:36:19", + "openPrice": 5874.03, + "closePrice": 5874.21, + "highPrice": 5875.19, + "lowPrice": 5873.4, + "volume": 83008.59, + "changeRate": -1.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26837, + "variety": "黄金", + "tradeDate": "2025-09-16 00:36:17", + "openPrice": 449.7, + "closePrice": 450.17, + "highPrice": 452.04, + "lowPrice": 449.57, + "volume": 44873.14, + "changeRate": 1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26195, + "variety": "原油", + "tradeDate": "2025-09-16 00:30:03", + "openPrice": 83.78, + "closePrice": 83.6, + "highPrice": 85.37, + "lowPrice": 81.89, + "volume": 77374.24, + "changeRate": 1.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25553, + "variety": "白银", + "tradeDate": "2025-09-16 00:30:01", + "openPrice": 5908.26, + "closePrice": 5907.45, + "highPrice": 5908.84, + "lowPrice": 5906.95, + "volume": 91509.44, + "changeRate": -1.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24911, + "variety": "黄金", + "tradeDate": "2025-09-16 00:29:59", + "openPrice": 447.5, + "closePrice": 448.08, + "highPrice": 449.95, + "lowPrice": 445.9, + "volume": 95612.26, + "changeRate": 1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24269, + "variety": "原油", + "tradeDate": "2025-09-16 00:29:44", + "openPrice": 80.99, + "closePrice": 80.13, + "highPrice": 81.37, + "lowPrice": 78.92, + "volume": 29628.65, + "changeRate": -1.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23627, + "variety": "白银", + "tradeDate": "2025-09-16 00:29:42", + "openPrice": 5842.57, + "closePrice": 5842.02, + "highPrice": 5843.48, + "lowPrice": 5841.42, + "volume": 81382.92, + "changeRate": -0.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22985, + "variety": "黄金", + "tradeDate": "2025-09-16 00:29:40", + "openPrice": 447.39, + "closePrice": 448.18, + "highPrice": 448.38, + "lowPrice": 446.29, + "volume": 94586.96, + "changeRate": 0.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22343, + "variety": "原油", + "tradeDate": "2025-09-16 00:28:14", + "openPrice": 82.77, + "closePrice": 83.16, + "highPrice": 84, + "lowPrice": 82.74, + "volume": 68288.48, + "changeRate": 2.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20417, + "variety": "原油", + "tradeDate": "2025-09-16 00:28:13", + "openPrice": 82.84, + "closePrice": 82.63, + "highPrice": 83.7, + "lowPrice": 82.47, + "volume": 36383.99, + "changeRate": -0.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21701, + "variety": "白银", + "tradeDate": "2025-09-16 00:28:12", + "openPrice": 5725.17, + "closePrice": 5725.24, + "highPrice": 5725.69, + "lowPrice": 5723.32, + "volume": 76747.75, + "changeRate": -0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19775, + "variety": "白银", + "tradeDate": "2025-09-16 00:28:10", + "openPrice": 5754.71, + "closePrice": 5755.46, + "highPrice": 5756.11, + "lowPrice": 5752.91, + "volume": 30194.48, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21059, + "variety": "黄金", + "tradeDate": "2025-09-16 00:28:10", + "openPrice": 461.42, + "closePrice": 461.71, + "highPrice": 462.19, + "lowPrice": 459.73, + "volume": 100149.17, + "changeRate": 2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19133, + "variety": "黄金", + "tradeDate": "2025-09-16 00:28:08", + "openPrice": 462.61, + "closePrice": 463.52, + "highPrice": 463.93, + "lowPrice": 462.02, + "volume": 88493.55, + "changeRate": 2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18491, + "variety": "原油", + "tradeDate": "2025-09-16 00:27:55", + "openPrice": 80.35, + "closePrice": 81.01, + "highPrice": 81.25, + "lowPrice": 79.07, + "volume": 55121.32, + "changeRate": 0.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16565, + "variety": "原油", + "tradeDate": "2025-09-16 00:27:53", + "openPrice": 80.66, + "closePrice": 80.61, + "highPrice": 82.16, + "lowPrice": 79.08, + "volume": 22432.36, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17849, + "variety": "白银", + "tradeDate": "2025-09-16 00:27:53", + "openPrice": 5913.75, + "closePrice": 5913.18, + "highPrice": 5914.82, + "lowPrice": 5911.27, + "volume": 24991, + "changeRate": -0.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15923, + "variety": "白银", + "tradeDate": "2025-09-16 00:27:51", + "openPrice": 5854.67, + "closePrice": 5854.92, + "highPrice": 5854.92, + "lowPrice": 5854.22, + "volume": 35312.65, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17207, + "variety": "黄金", + "tradeDate": "2025-09-16 00:27:51", + "openPrice": 455.29, + "closePrice": 456.14, + "highPrice": 458.01, + "lowPrice": 454.18, + "volume": 25516.45, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15281, + "variety": "黄金", + "tradeDate": "2025-09-16 00:27:49", + "openPrice": 463.31, + "closePrice": 463.63, + "highPrice": 464.55, + "lowPrice": 461.63, + "volume": 19357.78, + "changeRate": -1.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14638, + "variety": "原油", + "tradeDate": "2025-09-15 23:01:40", + "openPrice": 80.39, + "closePrice": 81.13, + "highPrice": 82.08, + "lowPrice": 80.22, + "volume": 33486.73, + "changeRate": 2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13995, + "variety": "白银", + "tradeDate": "2025-09-15 23:01:38", + "openPrice": 5932.45, + "closePrice": 5931.92, + "highPrice": 5934.12, + "lowPrice": 5931.41, + "volume": 66457.31, + "changeRate": 1.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13352, + "variety": "黄金", + "tradeDate": "2025-09-15 23:01:36", + "openPrice": 451.03, + "closePrice": 451.26, + "highPrice": 453.04, + "lowPrice": 449.08, + "volume": 39685.12, + "changeRate": -2.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12709, + "variety": "原油", + "tradeDate": "2025-09-15 22:54:39", + "openPrice": 84.42, + "closePrice": 83.77, + "highPrice": 86.26, + "lowPrice": 82.1, + "volume": 102780.34, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12066, + "variety": "白银", + "tradeDate": "2025-09-15 22:54:36", + "openPrice": 5706, + "closePrice": 5706.35, + "highPrice": 5707.24, + "lowPrice": 5704.99, + "volume": 66767.34, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11423, + "variety": "黄金", + "tradeDate": "2025-09-15 22:54:34", + "openPrice": 452.29, + "closePrice": 452.68, + "highPrice": 454.24, + "lowPrice": 451.81, + "volume": 66516.68, + "changeRate": 1.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10780, + "variety": "原油", + "tradeDate": "2025-09-15 22:54:05", + "openPrice": 81.55, + "closePrice": 81.21, + "highPrice": 81.78, + "lowPrice": 80.76, + "volume": 100204.92, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10137, + "variety": "白银", + "tradeDate": "2025-09-15 22:54:03", + "openPrice": 5814.55, + "closePrice": 5815.12, + "highPrice": 5816.2, + "lowPrice": 5814.18, + "volume": 64885.94, + "changeRate": -0.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9494, + "variety": "黄金", + "tradeDate": "2025-09-15 22:54:00", + "openPrice": 457.04, + "closePrice": 456.95, + "highPrice": 457.09, + "lowPrice": 455.77, + "volume": 41515.6, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8851, + "variety": "原油", + "tradeDate": "2025-09-15 22:44:28", + "openPrice": 74.09, + "closePrice": 73.61, + "highPrice": 74.91, + "lowPrice": 72.09, + "volume": 109309.88, + "changeRate": 0.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8636, + "variety": "白银", + "tradeDate": "2025-09-15 22:44:25", + "openPrice": 5868.95, + "closePrice": 5869.79, + "highPrice": 5871.51, + "lowPrice": 5867.76, + "volume": 25495.55, + "changeRate": 2.65, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8421, + "variety": "黄金", + "tradeDate": "2025-09-15 22:44:23", + "openPrice": 452.69, + "closePrice": 453.14, + "highPrice": 454.88, + "lowPrice": 452.16, + "volume": 12244.32, + "changeRate": -2.32, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8206, + "variety": "原油", + "tradeDate": "2025-09-15 21:55:34", + "openPrice": 74.93, + "closePrice": 73.96, + "highPrice": 75.51, + "lowPrice": 73.11, + "volume": 100162.83, + "changeRate": -0.51, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7991, + "variety": "白银", + "tradeDate": "2025-09-15 21:55:32", + "openPrice": 5693.57, + "closePrice": 5694.46, + "highPrice": 5696.42, + "lowPrice": 5692.65, + "volume": 71972.35, + "changeRate": -0.11, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7776, + "variety": "黄金", + "tradeDate": "2025-09-15 21:55:29", + "openPrice": 458, + "closePrice": 457.76, + "highPrice": 459.72, + "lowPrice": 457.51, + "volume": 86906.55, + "changeRate": -2.3, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7561, + "variety": "原油", + "tradeDate": "2025-09-15 21:07:31", + "openPrice": 76.33, + "closePrice": 76.23, + "highPrice": 77.84, + "lowPrice": 75.32, + "volume": 21837.73, + "changeRate": 1.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7346, + "variety": "白银", + "tradeDate": "2025-09-15 21:07:28", + "openPrice": 5714.34, + "closePrice": 5714.8, + "highPrice": 5716.39, + "lowPrice": 5713.04, + "volume": 50900.99, + "changeRate": -1.12, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7131, + "variety": "黄金", + "tradeDate": "2025-09-15 21:07:26", + "openPrice": 447.54, + "closePrice": 447.67, + "highPrice": 449.43, + "lowPrice": 446.6, + "volume": 85419.42, + "changeRate": -0.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6916, + "variety": "原油", + "tradeDate": "2025-09-15 21:01:12", + "openPrice": 74.17, + "closePrice": 74.62, + "highPrice": 74.96, + "lowPrice": 73.5, + "volume": 94286.88, + "changeRate": 2.44, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6701, + "variety": "白银", + "tradeDate": "2025-09-15 21:01:10", + "openPrice": 5799.47, + "closePrice": 5799.72, + "highPrice": 5800.05, + "lowPrice": 5797.65, + "volume": 94809.78, + "changeRate": 1.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6486, + "variety": "黄金", + "tradeDate": "2025-09-15 21:01:08", + "openPrice": 459.43, + "closePrice": 460.27, + "highPrice": 460.69, + "lowPrice": 458.16, + "volume": 10266.46, + "changeRate": -0.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6271, + "variety": "原油", + "tradeDate": "2025-09-15 21:00:34", + "openPrice": 74.81, + "closePrice": 75.19, + "highPrice": 76.97, + "lowPrice": 73.97, + "volume": 61620.34, + "changeRate": 1.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6056, + "variety": "白银", + "tradeDate": "2025-09-15 21:00:32", + "openPrice": 5708.89, + "closePrice": 5709.2, + "highPrice": 5709.88, + "lowPrice": 5708.86, + "volume": 69209.37, + "changeRate": -1.74, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5841, + "variety": "黄金", + "tradeDate": "2025-09-15 21:00:29", + "openPrice": 457.13, + "closePrice": 456.57, + "highPrice": 457.71, + "lowPrice": 455.05, + "volume": 44260.01, + "changeRate": 2.72, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5626, + "variety": "原油", + "tradeDate": "2025-09-15 20:58:41", + "openPrice": 77.05, + "closePrice": 76.05, + "highPrice": 77.63, + "lowPrice": 74.1, + "volume": 30568.52, + "changeRate": 1.12, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5411, + "variety": "白银", + "tradeDate": "2025-09-15 20:58:39", + "openPrice": 5876.7, + "closePrice": 5877.32, + "highPrice": 5877.79, + "lowPrice": 5875.16, + "volume": 106744.58, + "changeRate": -1.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5196, + "variety": "黄金", + "tradeDate": "2025-09-15 20:58:36", + "openPrice": 453.74, + "closePrice": 454.32, + "highPrice": 454.51, + "lowPrice": 453.53, + "volume": 59177.63, + "changeRate": 2.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4981, + "variety": "原油", + "tradeDate": "2025-09-15 20:45:17", + "openPrice": 77.23, + "closePrice": 77.27, + "highPrice": 77.84, + "lowPrice": 77.19, + "volume": 49586.31, + "changeRate": 1.67, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4766, + "variety": "白银", + "tradeDate": "2025-09-15 20:45:15", + "openPrice": 5944.95, + "closePrice": 5945.42, + "highPrice": 5945.47, + "lowPrice": 5943.15, + "volume": 59728.96, + "changeRate": -0.43, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4551, + "variety": "黄金", + "tradeDate": "2025-09-15 20:45:13", + "openPrice": 451.24, + "closePrice": 451.63, + "highPrice": 452.8, + "lowPrice": 449.39, + "volume": 71603.41, + "changeRate": 0.24, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4336, + "variety": "原油", + "tradeDate": "2025-09-15 20:44:43", + "openPrice": 73.32, + "closePrice": 73.06, + "highPrice": 73.63, + "lowPrice": 71.13, + "volume": 15788.58, + "changeRate": 0.56, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4121, + "variety": "白银", + "tradeDate": "2025-09-15 20:44:41", + "openPrice": 5710.89, + "closePrice": 5711.79, + "highPrice": 5713.26, + "lowPrice": 5710.16, + "volume": 55740.42, + "changeRate": -0.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3906, + "variety": "黄金", + "tradeDate": "2025-09-15 20:44:38", + "openPrice": 456.28, + "closePrice": 455.31, + "highPrice": 456.83, + "lowPrice": 455.28, + "volume": 97633.96, + "changeRate": -2.51, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3691, + "variety": "原油", + "tradeDate": "2025-09-15 20:18:32", + "openPrice": 73.33, + "closePrice": 73.46, + "highPrice": 73.88, + "lowPrice": 73.32, + "volume": 16906.43, + "changeRate": 0.31, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3476, + "variety": "白银", + "tradeDate": "2025-09-15 20:18:30", + "openPrice": 5690.56, + "closePrice": 5690.48, + "highPrice": 5690.79, + "lowPrice": 5688.67, + "volume": 54081.78, + "changeRate": -1.5, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3261, + "variety": "黄金", + "tradeDate": "2025-09-15 20:18:27", + "openPrice": 459.17, + "closePrice": 459.51, + "highPrice": 460.38, + "lowPrice": 458.37, + "volume": 18338.47, + "changeRate": 0.49, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3046, + "variety": "原油", + "tradeDate": "2025-09-15 20:09:57", + "openPrice": 76.46, + "closePrice": 77.22, + "highPrice": 77.8, + "lowPrice": 75.72, + "volume": 45512.03, + "changeRate": -1.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2831, + "variety": "白银", + "tradeDate": "2025-09-15 20:09:55", + "openPrice": 5816.1, + "closePrice": 5815.38, + "highPrice": 5816.48, + "lowPrice": 5813.58, + "volume": 102180.88, + "changeRate": -0.97, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2616, + "variety": "黄金", + "tradeDate": "2025-09-15 20:09:53", + "openPrice": 453.96, + "closePrice": 453.66, + "highPrice": 454.19, + "lowPrice": 452.52, + "volume": 93758.56, + "changeRate": 2.78, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2401, + "variety": "原油", + "tradeDate": "2025-09-15 20:02:20", + "openPrice": 76.47, + "closePrice": 76.28, + "highPrice": 77.8, + "lowPrice": 74.83, + "volume": 107413.23, + "changeRate": 2.26, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2186, + "variety": "白银", + "tradeDate": "2025-09-15 20:02:18", + "openPrice": 5932.02, + "closePrice": 5932.48, + "highPrice": 5933.62, + "lowPrice": 5932.01, + "volume": 40645.44, + "changeRate": 0.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1971, + "variety": "黄金", + "tradeDate": "2025-09-15 20:02:15", + "openPrice": 453.57, + "closePrice": 453.47, + "highPrice": 454.06, + "lowPrice": 451.84, + "volume": 89776.47, + "changeRate": -1.19, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1301, + "variety": "原油", + "tradeDate": "2025-09-15 11:23:02", + "openPrice": 75.61, + "closePrice": 76.57, + "highPrice": 77.33, + "lowPrice": 74.38, + "volume": 35269.9, + "changeRate": -1.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 872, + "variety": "白银", + "tradeDate": "2025-09-15 11:23:00", + "openPrice": 5796.39, + "closePrice": 5797.17, + "highPrice": 5797.27, + "lowPrice": 5794.63, + "volume": 108871.58, + "changeRate": -2.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 443, + "variety": "黄金", + "tradeDate": "2025-09-15 11:22:58", + "openPrice": 462.25, + "closePrice": 461.93, + "highPrice": 463.73, + "lowPrice": 460.18, + "volume": 56723.53, + "changeRate": 2.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28120, + "variety": "原油", + "tradeDate": "2025-09-15 00:36:22", + "openPrice": 80.93, + "closePrice": 80.87, + "highPrice": 82.75, + "lowPrice": 79.34, + "volume": 89158.57, + "changeRate": -2.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27478, + "variety": "白银", + "tradeDate": "2025-09-15 00:36:19", + "openPrice": 5882.41, + "closePrice": 5882.51, + "highPrice": 5882.78, + "lowPrice": 5882.1, + "volume": 63825.77, + "changeRate": -0.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26836, + "variety": "黄金", + "tradeDate": "2025-09-15 00:36:17", + "openPrice": 448.8, + "closePrice": 449.68, + "highPrice": 450.96, + "lowPrice": 447.72, + "volume": 37284.13, + "changeRate": 1.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26194, + "variety": "原油", + "tradeDate": "2025-09-15 00:30:03", + "openPrice": 82.85, + "closePrice": 83.22, + "highPrice": 83.24, + "lowPrice": 82.53, + "volume": 36089.32, + "changeRate": 0.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25552, + "variety": "白银", + "tradeDate": "2025-09-15 00:30:01", + "openPrice": 5949.24, + "closePrice": 5949.51, + "highPrice": 5950.37, + "lowPrice": 5948.52, + "volume": 61721.88, + "changeRate": -2.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24910, + "variety": "黄金", + "tradeDate": "2025-09-15 00:29:59", + "openPrice": 457.16, + "closePrice": 457.38, + "highPrice": 458.41, + "lowPrice": 456.17, + "volume": 70777.33, + "changeRate": 2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24268, + "variety": "原油", + "tradeDate": "2025-09-15 00:29:44", + "openPrice": 82.47, + "closePrice": 81.49, + "highPrice": 83.26, + "lowPrice": 81.36, + "volume": 31099.85, + "changeRate": 2.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23626, + "variety": "白银", + "tradeDate": "2025-09-15 00:29:42", + "openPrice": 5836.07, + "closePrice": 5835.59, + "highPrice": 5836.37, + "lowPrice": 5834.42, + "volume": 67551.45, + "changeRate": -2.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22984, + "variety": "黄金", + "tradeDate": "2025-09-15 00:29:40", + "openPrice": 461.18, + "closePrice": 461.39, + "highPrice": 461.43, + "lowPrice": 459.85, + "volume": 47579.1, + "changeRate": -2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22342, + "variety": "原油", + "tradeDate": "2025-09-15 00:28:14", + "openPrice": 79.56, + "closePrice": 80.17, + "highPrice": 82.14, + "lowPrice": 77.8, + "volume": 20918.44, + "changeRate": 2.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20416, + "variety": "原油", + "tradeDate": "2025-09-15 00:28:13", + "openPrice": 81.23, + "closePrice": 81.26, + "highPrice": 81.75, + "lowPrice": 79.66, + "volume": 48984.55, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21700, + "variety": "白银", + "tradeDate": "2025-09-15 00:28:12", + "openPrice": 5829.74, + "closePrice": 5828.89, + "highPrice": 5829.9, + "lowPrice": 5828.79, + "volume": 74196.9, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19774, + "variety": "白银", + "tradeDate": "2025-09-15 00:28:10", + "openPrice": 5891.88, + "closePrice": 5892.78, + "highPrice": 5894.45, + "lowPrice": 5890.99, + "volume": 66412.82, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21058, + "variety": "黄金", + "tradeDate": "2025-09-15 00:28:10", + "openPrice": 458.2, + "closePrice": 457.88, + "highPrice": 458.48, + "lowPrice": 456.39, + "volume": 65956.21, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19132, + "variety": "黄金", + "tradeDate": "2025-09-15 00:28:08", + "openPrice": 460.51, + "closePrice": 461.49, + "highPrice": 461.82, + "lowPrice": 459.49, + "volume": 32232.48, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18490, + "variety": "原油", + "tradeDate": "2025-09-15 00:27:55", + "openPrice": 82.35, + "closePrice": 81.75, + "highPrice": 82.82, + "lowPrice": 80.94, + "volume": 48020.32, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16564, + "variety": "原油", + "tradeDate": "2025-09-15 00:27:53", + "openPrice": 84.4, + "closePrice": 83.47, + "highPrice": 86.27, + "lowPrice": 81.49, + "volume": 50215.8, + "changeRate": 2.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17848, + "variety": "白银", + "tradeDate": "2025-09-15 00:27:53", + "openPrice": 5733.6, + "closePrice": 5733.69, + "highPrice": 5734.53, + "lowPrice": 5732.33, + "volume": 90435.69, + "changeRate": 2.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15922, + "variety": "白银", + "tradeDate": "2025-09-15 00:27:51", + "openPrice": 5781.62, + "closePrice": 5781.22, + "highPrice": 5783.14, + "lowPrice": 5780.07, + "volume": 99024.87, + "changeRate": 0.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17206, + "variety": "黄金", + "tradeDate": "2025-09-15 00:27:51", + "openPrice": 457.98, + "closePrice": 457.18, + "highPrice": 458.27, + "lowPrice": 456.52, + "volume": 37563.88, + "changeRate": -0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15280, + "variety": "黄金", + "tradeDate": "2025-09-15 00:27:49", + "openPrice": 445.88, + "closePrice": 446.76, + "highPrice": 447.63, + "lowPrice": 444.35, + "volume": 98062.57, + "changeRate": 0.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14637, + "variety": "原油", + "tradeDate": "2025-09-12 23:01:40", + "openPrice": 84.31, + "closePrice": 83.66, + "highPrice": 84.48, + "lowPrice": 82.18, + "volume": 17315.34, + "changeRate": -1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13994, + "variety": "白银", + "tradeDate": "2025-09-12 23:01:38", + "openPrice": 5773.12, + "closePrice": 5772.59, + "highPrice": 5775.04, + "lowPrice": 5771.62, + "volume": 77163.69, + "changeRate": 2.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13351, + "variety": "黄金", + "tradeDate": "2025-09-12 23:01:36", + "openPrice": 447.14, + "closePrice": 447.18, + "highPrice": 447.72, + "lowPrice": 445.59, + "volume": 54582.31, + "changeRate": 2.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12708, + "variety": "原油", + "tradeDate": "2025-09-12 22:54:39", + "openPrice": 80.28, + "closePrice": 79.54, + "highPrice": 80.74, + "lowPrice": 78.13, + "volume": 64326.6, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12065, + "variety": "白银", + "tradeDate": "2025-09-12 22:54:36", + "openPrice": 5783.39, + "closePrice": 5783.78, + "highPrice": 5785.15, + "lowPrice": 5781.43, + "volume": 72870.83, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11422, + "variety": "黄金", + "tradeDate": "2025-09-12 22:54:34", + "openPrice": 457.91, + "closePrice": 457.15, + "highPrice": 459.59, + "lowPrice": 455.28, + "volume": 12122.04, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10779, + "variety": "原油", + "tradeDate": "2025-09-12 22:54:05", + "openPrice": 79.58, + "closePrice": 80.15, + "highPrice": 80.83, + "lowPrice": 78.93, + "volume": 43235.02, + "changeRate": -2.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10136, + "variety": "白银", + "tradeDate": "2025-09-12 22:54:03", + "openPrice": 5836.22, + "closePrice": 5837.13, + "highPrice": 5838.26, + "lowPrice": 5836.04, + "volume": 57702.48, + "changeRate": -0.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9493, + "variety": "黄金", + "tradeDate": "2025-09-12 22:54:00", + "openPrice": 450.43, + "closePrice": 451.19, + "highPrice": 452.62, + "lowPrice": 449.87, + "volume": 67647.55, + "changeRate": 1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8850, + "variety": "原油", + "tradeDate": "2025-09-12 22:44:28", + "openPrice": 76.3, + "closePrice": 77.15, + "highPrice": 77.35, + "lowPrice": 74.86, + "volume": 90396.42, + "changeRate": -0.46, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8635, + "variety": "白银", + "tradeDate": "2025-09-12 22:44:25", + "openPrice": 5757.89, + "closePrice": 5758.07, + "highPrice": 5759.7, + "lowPrice": 5757.77, + "volume": 44391.95, + "changeRate": 2.12, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8420, + "variety": "黄金", + "tradeDate": "2025-09-12 22:44:23", + "openPrice": 441.28, + "closePrice": 441.36, + "highPrice": 442.78, + "lowPrice": 439.32, + "volume": 44931.96, + "changeRate": -1.14, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8205, + "variety": "原油", + "tradeDate": "2025-09-12 21:55:34", + "openPrice": 73.32, + "closePrice": 73.61, + "highPrice": 75.08, + "lowPrice": 71.4, + "volume": 58992.56, + "changeRate": -0.83, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7990, + "variety": "白银", + "tradeDate": "2025-09-12 21:55:32", + "openPrice": 5800.67, + "closePrice": 5801, + "highPrice": 5801.24, + "lowPrice": 5799.09, + "volume": 82807.06, + "changeRate": 0.53, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7775, + "variety": "黄金", + "tradeDate": "2025-09-12 21:55:29", + "openPrice": 444.3, + "closePrice": 445.22, + "highPrice": 445.8, + "lowPrice": 442.67, + "volume": 19975.26, + "changeRate": 0.49, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7560, + "variety": "原油", + "tradeDate": "2025-09-12 21:07:31", + "openPrice": 73.72, + "closePrice": 74.1, + "highPrice": 74.56, + "lowPrice": 73.47, + "volume": 23469.84, + "changeRate": -0.55, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7345, + "variety": "白银", + "tradeDate": "2025-09-12 21:07:28", + "openPrice": 5808.96, + "closePrice": 5809.8, + "highPrice": 5811.26, + "lowPrice": 5807.35, + "volume": 75107.93, + "changeRate": -2.19, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7130, + "variety": "黄金", + "tradeDate": "2025-09-12 21:07:26", + "openPrice": 449.27, + "closePrice": 450.02, + "highPrice": 451.9, + "lowPrice": 447.57, + "volume": 14048.7, + "changeRate": -2.75, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6915, + "variety": "原油", + "tradeDate": "2025-09-12 21:01:12", + "openPrice": 73.76, + "closePrice": 73.92, + "highPrice": 74.83, + "lowPrice": 72.78, + "volume": 102499.09, + "changeRate": -2.09, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6700, + "variety": "白银", + "tradeDate": "2025-09-12 21:01:10", + "openPrice": 5701.04, + "closePrice": 5700.06, + "highPrice": 5702.75, + "lowPrice": 5698.68, + "volume": 50550.42, + "changeRate": 2.34, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6485, + "variety": "黄金", + "tradeDate": "2025-09-12 21:01:08", + "openPrice": 446.4, + "closePrice": 446.78, + "highPrice": 447.21, + "lowPrice": 444.51, + "volume": 59677.41, + "changeRate": 0.69, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6270, + "variety": "原油", + "tradeDate": "2025-09-12 21:00:34", + "openPrice": 77.48, + "closePrice": 76.73, + "highPrice": 78.65, + "lowPrice": 75.8, + "volume": 58205.4, + "changeRate": 0.12, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6055, + "variety": "白银", + "tradeDate": "2025-09-12 21:00:32", + "openPrice": 5677.93, + "closePrice": 5678.02, + "highPrice": 5678.52, + "lowPrice": 5676.82, + "volume": 99409.71, + "changeRate": -0.47, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5840, + "variety": "黄金", + "tradeDate": "2025-09-12 21:00:29", + "openPrice": 456.14, + "closePrice": 456.22, + "highPrice": 457.2, + "lowPrice": 454.73, + "volume": 31305.96, + "changeRate": -1.79, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5625, + "variety": "原油", + "tradeDate": "2025-09-12 20:58:41", + "openPrice": 77.85, + "closePrice": 77.15, + "highPrice": 78.55, + "lowPrice": 76.49, + "volume": 104034.53, + "changeRate": -0.05, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5410, + "variety": "白银", + "tradeDate": "2025-09-12 20:58:39", + "openPrice": 5687.11, + "closePrice": 5686.19, + "highPrice": 5687.23, + "lowPrice": 5685.85, + "volume": 108082.21, + "changeRate": 0.94, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5195, + "variety": "黄金", + "tradeDate": "2025-09-12 20:58:36", + "openPrice": 455.57, + "closePrice": 454.67, + "highPrice": 457.23, + "lowPrice": 453, + "volume": 56113.33, + "changeRate": -2.84, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4980, + "variety": "原油", + "tradeDate": "2025-09-12 20:45:17", + "openPrice": 73.26, + "closePrice": 74.18, + "highPrice": 74.4, + "lowPrice": 73.11, + "volume": 89997.05, + "changeRate": 2.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4765, + "variety": "白银", + "tradeDate": "2025-09-12 20:45:15", + "openPrice": 5658.54, + "closePrice": 5658.37, + "highPrice": 5659.92, + "lowPrice": 5657.81, + "volume": 20854.13, + "changeRate": -0.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4550, + "variety": "黄金", + "tradeDate": "2025-09-12 20:45:13", + "openPrice": 453.74, + "closePrice": 453.62, + "highPrice": 454.88, + "lowPrice": 452.09, + "volume": 64663.84, + "changeRate": -2.92, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4335, + "variety": "原油", + "tradeDate": "2025-09-12 20:44:43", + "openPrice": 76.34, + "closePrice": 76.84, + "highPrice": 78.79, + "lowPrice": 74.87, + "volume": 27027.44, + "changeRate": -1.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4120, + "variety": "白银", + "tradeDate": "2025-09-12 20:44:41", + "openPrice": 5878.95, + "closePrice": 5878, + "highPrice": 5879.33, + "lowPrice": 5876.34, + "volume": 62773.49, + "changeRate": -2.37, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3905, + "variety": "黄金", + "tradeDate": "2025-09-12 20:44:38", + "openPrice": 452.69, + "closePrice": 451.93, + "highPrice": 453.22, + "lowPrice": 451.65, + "volume": 54140.7, + "changeRate": 0.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3690, + "variety": "原油", + "tradeDate": "2025-09-12 20:18:32", + "openPrice": 75.13, + "closePrice": 74.83, + "highPrice": 75.7, + "lowPrice": 73.33, + "volume": 64062.11, + "changeRate": -0.86, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3475, + "variety": "白银", + "tradeDate": "2025-09-12 20:18:30", + "openPrice": 5701.68, + "closePrice": 5702.25, + "highPrice": 5703.4, + "lowPrice": 5700.3, + "volume": 100115.4, + "changeRate": 1.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3260, + "variety": "黄金", + "tradeDate": "2025-09-12 20:18:27", + "openPrice": 446.04, + "closePrice": 445.66, + "highPrice": 447.81, + "lowPrice": 444.24, + "volume": 44457.04, + "changeRate": 1.51, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3045, + "variety": "原油", + "tradeDate": "2025-09-12 20:09:57", + "openPrice": 74.03, + "closePrice": 73.75, + "highPrice": 74.77, + "lowPrice": 71.97, + "volume": 82517.57, + "changeRate": -0.09, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2830, + "variety": "白银", + "tradeDate": "2025-09-12 20:09:55", + "openPrice": 5707.94, + "closePrice": 5706.94, + "highPrice": 5709.06, + "lowPrice": 5705.36, + "volume": 67327.71, + "changeRate": -0.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2615, + "variety": "黄金", + "tradeDate": "2025-09-12 20:09:53", + "openPrice": 442.33, + "closePrice": 443.32, + "highPrice": 444.87, + "lowPrice": 441.76, + "volume": 109960.88, + "changeRate": 1.48, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2400, + "variety": "原油", + "tradeDate": "2025-09-12 20:02:20", + "openPrice": 75.69, + "closePrice": 75.03, + "highPrice": 76.05, + "lowPrice": 73.79, + "volume": 51428.26, + "changeRate": 1.39, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2185, + "variety": "白银", + "tradeDate": "2025-09-12 20:02:18", + "openPrice": 5829.77, + "closePrice": 5830.05, + "highPrice": 5831.01, + "lowPrice": 5829.72, + "volume": 55674.02, + "changeRate": -2.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1970, + "variety": "黄金", + "tradeDate": "2025-09-12 20:02:15", + "openPrice": 456.92, + "closePrice": 456.5, + "highPrice": 458.2, + "lowPrice": 456.3, + "volume": 29226.62, + "changeRate": 1.88, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1300, + "variety": "原油", + "tradeDate": "2025-09-12 11:23:02", + "openPrice": 79.92, + "closePrice": 80.39, + "highPrice": 81.47, + "lowPrice": 79.9, + "volume": 23397.86, + "changeRate": -0.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 871, + "variety": "白银", + "tradeDate": "2025-09-12 11:23:00", + "openPrice": 5939.75, + "closePrice": 5938.87, + "highPrice": 5940.78, + "lowPrice": 5937.05, + "volume": 109756, + "changeRate": 1.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 442, + "variety": "黄金", + "tradeDate": "2025-09-12 11:22:58", + "openPrice": 458.57, + "closePrice": 457.93, + "highPrice": 459.73, + "lowPrice": 456.76, + "volume": 85880.83, + "changeRate": 0.81, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28119, + "variety": "原油", + "tradeDate": "2025-09-12 00:36:22", + "openPrice": 82.39, + "closePrice": 83.33, + "highPrice": 84.25, + "lowPrice": 82.35, + "volume": 79217.21, + "changeRate": -2.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27477, + "variety": "白银", + "tradeDate": "2025-09-12 00:36:19", + "openPrice": 5890.52, + "closePrice": 5890.01, + "highPrice": 5892.23, + "lowPrice": 5888.55, + "volume": 19261.18, + "changeRate": 0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26835, + "variety": "黄金", + "tradeDate": "2025-09-12 00:36:17", + "openPrice": 455.73, + "closePrice": 456.27, + "highPrice": 457.72, + "lowPrice": 455.28, + "volume": 53113.78, + "changeRate": 2.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26193, + "variety": "原油", + "tradeDate": "2025-09-12 00:30:03", + "openPrice": 81.89, + "closePrice": 81.26, + "highPrice": 83.1, + "lowPrice": 80.21, + "volume": 78053.97, + "changeRate": 2.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25551, + "variety": "白银", + "tradeDate": "2025-09-12 00:30:01", + "openPrice": 5789.97, + "closePrice": 5789.14, + "highPrice": 5790.23, + "lowPrice": 5788.01, + "volume": 10395.48, + "changeRate": 2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24909, + "variety": "黄金", + "tradeDate": "2025-09-12 00:29:59", + "openPrice": 464.96, + "closePrice": 465.67, + "highPrice": 466.96, + "lowPrice": 464.6, + "volume": 14178.14, + "changeRate": 1.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24267, + "variety": "原油", + "tradeDate": "2025-09-12 00:29:44", + "openPrice": 82.48, + "closePrice": 82.05, + "highPrice": 84.16, + "lowPrice": 80.37, + "volume": 43290.44, + "changeRate": 0.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23625, + "variety": "白银", + "tradeDate": "2025-09-12 00:29:42", + "openPrice": 5766.1, + "closePrice": 5765.77, + "highPrice": 5766.22, + "lowPrice": 5765.72, + "volume": 87610.94, + "changeRate": -1.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22983, + "variety": "黄金", + "tradeDate": "2025-09-12 00:29:40", + "openPrice": 455.49, + "closePrice": 456.16, + "highPrice": 457.77, + "lowPrice": 454.56, + "volume": 84226.13, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22341, + "variety": "原油", + "tradeDate": "2025-09-12 00:28:14", + "openPrice": 82.65, + "closePrice": 82.24, + "highPrice": 84.21, + "lowPrice": 80.85, + "volume": 49354.11, + "changeRate": 1.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20415, + "variety": "原油", + "tradeDate": "2025-09-12 00:28:13", + "openPrice": 81.32, + "closePrice": 81.4, + "highPrice": 83.39, + "lowPrice": 81.25, + "volume": 15386.22, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21699, + "variety": "白银", + "tradeDate": "2025-09-12 00:28:12", + "openPrice": 5743.97, + "closePrice": 5743.62, + "highPrice": 5745.18, + "lowPrice": 5743.5, + "volume": 26748.9, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19773, + "variety": "白银", + "tradeDate": "2025-09-12 00:28:10", + "openPrice": 5942.61, + "closePrice": 5942.47, + "highPrice": 5944.1, + "lowPrice": 5942.2, + "volume": 81310.8, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21057, + "variety": "黄金", + "tradeDate": "2025-09-12 00:28:10", + "openPrice": 455.36, + "closePrice": 456.28, + "highPrice": 457.31, + "lowPrice": 455.34, + "volume": 57163.89, + "changeRate": -1.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19131, + "variety": "黄金", + "tradeDate": "2025-09-12 00:28:08", + "openPrice": 465.67, + "closePrice": 465.28, + "highPrice": 465.78, + "lowPrice": 464.12, + "volume": 70775.18, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18489, + "variety": "原油", + "tradeDate": "2025-09-12 00:27:55", + "openPrice": 81.75, + "closePrice": 81.74, + "highPrice": 82.51, + "lowPrice": 80.54, + "volume": 49707.87, + "changeRate": -1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16563, + "variety": "原油", + "tradeDate": "2025-09-12 00:27:53", + "openPrice": 79.46, + "closePrice": 80.35, + "highPrice": 80.51, + "lowPrice": 78.78, + "volume": 38483.89, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17847, + "variety": "白银", + "tradeDate": "2025-09-12 00:27:53", + "openPrice": 5687.81, + "closePrice": 5687.17, + "highPrice": 5689.72, + "lowPrice": 5685.21, + "volume": 89653.24, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15921, + "variety": "白银", + "tradeDate": "2025-09-12 00:27:51", + "openPrice": 5893.32, + "closePrice": 5893.12, + "highPrice": 5894.51, + "lowPrice": 5892.06, + "volume": 79297.08, + "changeRate": 0.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17205, + "variety": "黄金", + "tradeDate": "2025-09-12 00:27:51", + "openPrice": 450.5, + "closePrice": 450.43, + "highPrice": 450.9, + "lowPrice": 449.18, + "volume": 46051.08, + "changeRate": 0.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15279, + "variety": "黄金", + "tradeDate": "2025-09-12 00:27:49", + "openPrice": 462.02, + "closePrice": 462.11, + "highPrice": 464.04, + "lowPrice": 461.99, + "volume": 78509.52, + "changeRate": -2.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14636, + "variety": "原油", + "tradeDate": "2025-09-11 23:01:40", + "openPrice": 83.02, + "closePrice": 83.95, + "highPrice": 85.6, + "lowPrice": 82.24, + "volume": 43224.09, + "changeRate": -0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13993, + "variety": "白银", + "tradeDate": "2025-09-11 23:01:38", + "openPrice": 5911.54, + "closePrice": 5911.7, + "highPrice": 5913.19, + "lowPrice": 5911.14, + "volume": 54657.37, + "changeRate": -1.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13350, + "variety": "黄金", + "tradeDate": "2025-09-11 23:01:36", + "openPrice": 460.41, + "closePrice": 460.8, + "highPrice": 461.59, + "lowPrice": 460.06, + "volume": 79189.35, + "changeRate": -0.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12707, + "variety": "原油", + "tradeDate": "2025-09-11 22:54:39", + "openPrice": 78.93, + "closePrice": 79.31, + "highPrice": 80.18, + "lowPrice": 78.89, + "volume": 34925.29, + "changeRate": -2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12064, + "variety": "白银", + "tradeDate": "2025-09-11 22:54:36", + "openPrice": 5950.46, + "closePrice": 5950.62, + "highPrice": 5951.53, + "lowPrice": 5950.32, + "volume": 89105.17, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11421, + "variety": "黄金", + "tradeDate": "2025-09-11 22:54:34", + "openPrice": 449.44, + "closePrice": 450.12, + "highPrice": 451.79, + "lowPrice": 448.9, + "volume": 69475.89, + "changeRate": 0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10778, + "variety": "原油", + "tradeDate": "2025-09-11 22:54:05", + "openPrice": 78.62, + "closePrice": 79.38, + "highPrice": 79.89, + "lowPrice": 78.17, + "volume": 36627.16, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10135, + "variety": "白银", + "tradeDate": "2025-09-11 22:54:03", + "openPrice": 5778.86, + "closePrice": 5778.07, + "highPrice": 5779.31, + "lowPrice": 5776.51, + "volume": 40500.48, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9492, + "variety": "黄金", + "tradeDate": "2025-09-11 22:54:00", + "openPrice": 447.54, + "closePrice": 448.32, + "highPrice": 449.97, + "lowPrice": 447.06, + "volume": 92006.84, + "changeRate": -1.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8849, + "variety": "原油", + "tradeDate": "2025-09-11 22:44:28", + "openPrice": 72.81, + "closePrice": 73.42, + "highPrice": 74.02, + "lowPrice": 71.37, + "volume": 44603.72, + "changeRate": 2.45, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8634, + "variety": "白银", + "tradeDate": "2025-09-11 22:44:25", + "openPrice": 5923.19, + "closePrice": 5924.03, + "highPrice": 5925.16, + "lowPrice": 5922.41, + "volume": 32525.16, + "changeRate": -0.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8419, + "variety": "黄金", + "tradeDate": "2025-09-11 22:44:23", + "openPrice": 447.11, + "closePrice": 446.29, + "highPrice": 448.12, + "lowPrice": 444.72, + "volume": 24281.24, + "changeRate": -0.19, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8204, + "variety": "原油", + "tradeDate": "2025-09-11 21:55:34", + "openPrice": 72.82, + "closePrice": 73.72, + "highPrice": 74.14, + "lowPrice": 72.57, + "volume": 52891.26, + "changeRate": 2.18, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7989, + "variety": "白银", + "tradeDate": "2025-09-11 21:55:32", + "openPrice": 5932.16, + "closePrice": 5932.52, + "highPrice": 5932.58, + "lowPrice": 5932, + "volume": 41409.58, + "changeRate": 1.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7774, + "variety": "黄金", + "tradeDate": "2025-09-11 21:55:29", + "openPrice": 454.86, + "closePrice": 454.03, + "highPrice": 455.51, + "lowPrice": 453.45, + "volume": 105983.37, + "changeRate": -1.53, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7559, + "variety": "原油", + "tradeDate": "2025-09-11 21:07:31", + "openPrice": 74.2, + "closePrice": 74.25, + "highPrice": 74.71, + "lowPrice": 73.18, + "volume": 102046.67, + "changeRate": 2.3, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7344, + "variety": "白银", + "tradeDate": "2025-09-11 21:07:28", + "openPrice": 5743.04, + "closePrice": 5742.87, + "highPrice": 5743.69, + "lowPrice": 5741.32, + "volume": 25669.13, + "changeRate": 0, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7129, + "variety": "黄金", + "tradeDate": "2025-09-11 21:07:26", + "openPrice": 440.31, + "closePrice": 440.51, + "highPrice": 441.42, + "lowPrice": 438.36, + "volume": 73105.48, + "changeRate": -1.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6914, + "variety": "原油", + "tradeDate": "2025-09-11 21:01:12", + "openPrice": 73.73, + "closePrice": 73.23, + "highPrice": 75.46, + "lowPrice": 71.35, + "volume": 20495.15, + "changeRate": -1.73, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6699, + "variety": "白银", + "tradeDate": "2025-09-11 21:01:10", + "openPrice": 5792.84, + "closePrice": 5791.86, + "highPrice": 5793.63, + "lowPrice": 5791.03, + "volume": 73860.4, + "changeRate": 1.19, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6484, + "variety": "黄金", + "tradeDate": "2025-09-11 21:01:08", + "openPrice": 444.47, + "closePrice": 443.9, + "highPrice": 445.42, + "lowPrice": 443.17, + "volume": 16622.5, + "changeRate": 2.16, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6269, + "variety": "原油", + "tradeDate": "2025-09-11 21:00:34", + "openPrice": 74.86, + "closePrice": 75.54, + "highPrice": 75.87, + "lowPrice": 74.73, + "volume": 75728.3, + "changeRate": 2.89, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6054, + "variety": "白银", + "tradeDate": "2025-09-11 21:00:32", + "openPrice": 5691.53, + "closePrice": 5691.12, + "highPrice": 5691.93, + "lowPrice": 5691.04, + "volume": 19432.65, + "changeRate": 2.13, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5839, + "variety": "黄金", + "tradeDate": "2025-09-11 21:00:29", + "openPrice": 442.9, + "closePrice": 442.48, + "highPrice": 443.6, + "lowPrice": 441.23, + "volume": 98081.58, + "changeRate": 2.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5624, + "variety": "原油", + "tradeDate": "2025-09-11 20:58:41", + "openPrice": 77.19, + "closePrice": 77.01, + "highPrice": 77.4, + "lowPrice": 76.14, + "volume": 27869.98, + "changeRate": -2.63, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5409, + "variety": "白银", + "tradeDate": "2025-09-11 20:58:39", + "openPrice": 5696.82, + "closePrice": 5697.29, + "highPrice": 5697.8, + "lowPrice": 5695.49, + "volume": 76228.43, + "changeRate": -3, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5194, + "variety": "黄金", + "tradeDate": "2025-09-11 20:58:36", + "openPrice": 459.01, + "closePrice": 459.95, + "highPrice": 461.2, + "lowPrice": 457.62, + "volume": 11509.86, + "changeRate": 2.09, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4979, + "variety": "原油", + "tradeDate": "2025-09-11 20:45:17", + "openPrice": 74.14, + "closePrice": 73.35, + "highPrice": 75.78, + "lowPrice": 72.08, + "volume": 15896.16, + "changeRate": -1.12, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4764, + "variety": "白银", + "tradeDate": "2025-09-11 20:45:15", + "openPrice": 5939.68, + "closePrice": 5940.43, + "highPrice": 5942.24, + "lowPrice": 5938.18, + "volume": 97150.42, + "changeRate": 0.65, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4549, + "variety": "黄金", + "tradeDate": "2025-09-11 20:45:13", + "openPrice": 441.48, + "closePrice": 442.39, + "highPrice": 442.43, + "lowPrice": 441.29, + "volume": 27671.85, + "changeRate": 1.61, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4334, + "variety": "原油", + "tradeDate": "2025-09-11 20:44:43", + "openPrice": 75.95, + "closePrice": 76.38, + "highPrice": 77.11, + "lowPrice": 74.43, + "volume": 55080.91, + "changeRate": 2.24, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4119, + "variety": "白银", + "tradeDate": "2025-09-11 20:44:41", + "openPrice": 5805.12, + "closePrice": 5805.97, + "highPrice": 5806.41, + "lowPrice": 5804.61, + "volume": 29454.23, + "changeRate": 0.38, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3904, + "variety": "黄金", + "tradeDate": "2025-09-11 20:44:38", + "openPrice": 457.24, + "closePrice": 456.87, + "highPrice": 458.8, + "lowPrice": 455.32, + "volume": 52074.36, + "changeRate": 1.56, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3689, + "variety": "原油", + "tradeDate": "2025-09-11 20:18:32", + "openPrice": 76.45, + "closePrice": 76, + "highPrice": 76.64, + "lowPrice": 75.75, + "volume": 107649.86, + "changeRate": 2.44, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3474, + "variety": "白银", + "tradeDate": "2025-09-11 20:18:30", + "openPrice": 5788.94, + "closePrice": 5789.91, + "highPrice": 5790.11, + "lowPrice": 5787.01, + "volume": 19516.35, + "changeRate": 1.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3259, + "variety": "黄金", + "tradeDate": "2025-09-11 20:18:27", + "openPrice": 459.76, + "closePrice": 459.8, + "highPrice": 460.36, + "lowPrice": 459.68, + "volume": 72698.43, + "changeRate": -0.67, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3044, + "variety": "原油", + "tradeDate": "2025-09-11 20:09:57", + "openPrice": 76.69, + "closePrice": 76.17, + "highPrice": 77.63, + "lowPrice": 75.94, + "volume": 48167.53, + "changeRate": -2.56, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2829, + "variety": "白银", + "tradeDate": "2025-09-11 20:09:55", + "openPrice": 5793.41, + "closePrice": 5793.18, + "highPrice": 5794.44, + "lowPrice": 5792.17, + "volume": 96747.92, + "changeRate": -2.7, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2614, + "variety": "黄金", + "tradeDate": "2025-09-11 20:09:53", + "openPrice": 446.83, + "closePrice": 447.02, + "highPrice": 447.27, + "lowPrice": 446.08, + "volume": 47500.47, + "changeRate": -0.95, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2399, + "variety": "原油", + "tradeDate": "2025-09-11 20:02:20", + "openPrice": 78.34, + "closePrice": 77.71, + "highPrice": 78.99, + "lowPrice": 76.46, + "volume": 11866.16, + "changeRate": -2.73, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2184, + "variety": "白银", + "tradeDate": "2025-09-11 20:02:18", + "openPrice": 5870.3, + "closePrice": 5870.5, + "highPrice": 5870.8, + "lowPrice": 5869, + "volume": 37839.61, + "changeRate": 1.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1969, + "variety": "黄金", + "tradeDate": "2025-09-11 20:02:15", + "openPrice": 461.04, + "closePrice": 460.11, + "highPrice": 462.19, + "lowPrice": 459.76, + "volume": 76444.74, + "changeRate": -1.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1299, + "variety": "原油", + "tradeDate": "2025-09-11 11:23:02", + "openPrice": 79.22, + "closePrice": 78.66, + "highPrice": 79.96, + "lowPrice": 77.91, + "volume": 109736.18, + "changeRate": 2.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 870, + "variety": "白银", + "tradeDate": "2025-09-11 11:23:00", + "openPrice": 5777.29, + "closePrice": 5778.08, + "highPrice": 5779.2, + "lowPrice": 5776.29, + "volume": 41791.72, + "changeRate": 1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 441, + "variety": "黄金", + "tradeDate": "2025-09-11 11:22:58", + "openPrice": 449.97, + "closePrice": 450.69, + "highPrice": 450.86, + "lowPrice": 449.57, + "volume": 92162.73, + "changeRate": 1.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28118, + "variety": "原油", + "tradeDate": "2025-09-11 00:36:22", + "openPrice": 81.4, + "closePrice": 80.58, + "highPrice": 82.09, + "lowPrice": 79.64, + "volume": 88848.2, + "changeRate": 1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27476, + "variety": "白银", + "tradeDate": "2025-09-11 00:36:19", + "openPrice": 5747.3, + "closePrice": 5747.49, + "highPrice": 5749.3, + "lowPrice": 5745.79, + "volume": 52925.32, + "changeRate": -2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26834, + "variety": "黄金", + "tradeDate": "2025-09-11 00:36:17", + "openPrice": 449.88, + "closePrice": 450.27, + "highPrice": 451.79, + "lowPrice": 448.95, + "volume": 41346.24, + "changeRate": -0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26192, + "variety": "原油", + "tradeDate": "2025-09-11 00:30:03", + "openPrice": 80.46, + "closePrice": 80.86, + "highPrice": 80.9, + "lowPrice": 80.21, + "volume": 38132.28, + "changeRate": -1.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25550, + "variety": "白银", + "tradeDate": "2025-09-11 00:30:01", + "openPrice": 5951.72, + "closePrice": 5951.36, + "highPrice": 5952.66, + "lowPrice": 5950.52, + "volume": 56995.92, + "changeRate": -0.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24908, + "variety": "黄金", + "tradeDate": "2025-09-11 00:29:59", + "openPrice": 456.98, + "closePrice": 457.31, + "highPrice": 457.32, + "lowPrice": 456.38, + "volume": 51011.92, + "changeRate": -0.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24266, + "variety": "原油", + "tradeDate": "2025-09-11 00:29:44", + "openPrice": 79.86, + "closePrice": 80.01, + "highPrice": 80.53, + "lowPrice": 78.82, + "volume": 66571.58, + "changeRate": 2.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23624, + "variety": "白银", + "tradeDate": "2025-09-11 00:29:42", + "openPrice": 5691.41, + "closePrice": 5692.33, + "highPrice": 5693.31, + "lowPrice": 5690.02, + "volume": 93655.58, + "changeRate": -2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22982, + "variety": "黄金", + "tradeDate": "2025-09-11 00:29:40", + "openPrice": 464.42, + "closePrice": 463.56, + "highPrice": 465.4, + "lowPrice": 463.46, + "volume": 106691.46, + "changeRate": 1.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22340, + "variety": "原油", + "tradeDate": "2025-09-11 00:28:14", + "openPrice": 82.38, + "closePrice": 83.25, + "highPrice": 84.76, + "lowPrice": 80.45, + "volume": 65851.34, + "changeRate": -2.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20414, + "variety": "原油", + "tradeDate": "2025-09-11 00:28:13", + "openPrice": 82.14, + "closePrice": 81.59, + "highPrice": 82.89, + "lowPrice": 81.13, + "volume": 39717.86, + "changeRate": -0.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21698, + "variety": "白银", + "tradeDate": "2025-09-11 00:28:12", + "openPrice": 5863.67, + "closePrice": 5864.24, + "highPrice": 5864.72, + "lowPrice": 5863.03, + "volume": 54081.74, + "changeRate": 2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19772, + "variety": "白银", + "tradeDate": "2025-09-11 00:28:10", + "openPrice": 5943.32, + "closePrice": 5943.01, + "highPrice": 5943.92, + "lowPrice": 5942.75, + "volume": 34582.55, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21056, + "variety": "黄金", + "tradeDate": "2025-09-11 00:28:10", + "openPrice": 451.79, + "closePrice": 450.87, + "highPrice": 453.05, + "lowPrice": 448.94, + "volume": 34238.28, + "changeRate": -1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19130, + "variety": "黄金", + "tradeDate": "2025-09-11 00:28:08", + "openPrice": 450.65, + "closePrice": 450.42, + "highPrice": 451.08, + "lowPrice": 448.82, + "volume": 16200.92, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18488, + "variety": "原油", + "tradeDate": "2025-09-11 00:27:55", + "openPrice": 84.17, + "closePrice": 83.35, + "highPrice": 84.57, + "lowPrice": 82.63, + "volume": 13592.5, + "changeRate": -2.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16562, + "variety": "原油", + "tradeDate": "2025-09-11 00:27:53", + "openPrice": 79.38, + "closePrice": 80.05, + "highPrice": 81.15, + "lowPrice": 79.07, + "volume": 57160.55, + "changeRate": 2.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17846, + "variety": "白银", + "tradeDate": "2025-09-11 00:27:53", + "openPrice": 5807.68, + "closePrice": 5808.22, + "highPrice": 5810.14, + "lowPrice": 5806.27, + "volume": 57072.79, + "changeRate": 0.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15920, + "variety": "白银", + "tradeDate": "2025-09-11 00:27:51", + "openPrice": 5766.06, + "closePrice": 5765.14, + "highPrice": 5766.87, + "lowPrice": 5763.17, + "volume": 45150.22, + "changeRate": 1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17204, + "variety": "黄金", + "tradeDate": "2025-09-11 00:27:51", + "openPrice": 458.72, + "closePrice": 459.48, + "highPrice": 461.2, + "lowPrice": 457.06, + "volume": 84918.32, + "changeRate": 2.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15278, + "variety": "黄金", + "tradeDate": "2025-09-11 00:27:49", + "openPrice": 453.96, + "closePrice": 454.78, + "highPrice": 456.61, + "lowPrice": 452.52, + "volume": 24497.24, + "changeRate": -2.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14635, + "variety": "原油", + "tradeDate": "2025-09-10 23:01:40", + "openPrice": 80.42, + "closePrice": 80.08, + "highPrice": 80.73, + "lowPrice": 79.43, + "volume": 71477.39, + "changeRate": 1.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13992, + "variety": "白银", + "tradeDate": "2025-09-10 23:01:38", + "openPrice": 5935.1, + "closePrice": 5934.21, + "highPrice": 5937.01, + "lowPrice": 5933.51, + "volume": 77282.03, + "changeRate": 0.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13349, + "variety": "黄金", + "tradeDate": "2025-09-10 23:01:36", + "openPrice": 446.96, + "closePrice": 447.73, + "highPrice": 449.24, + "lowPrice": 445.81, + "volume": 51465.22, + "changeRate": -1.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12706, + "variety": "原油", + "tradeDate": "2025-09-10 22:54:39", + "openPrice": 80.73, + "closePrice": 80.2, + "highPrice": 80.81, + "lowPrice": 78.84, + "volume": 93853.71, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12063, + "variety": "白银", + "tradeDate": "2025-09-10 22:54:36", + "openPrice": 5677.95, + "closePrice": 5677.78, + "highPrice": 5678.04, + "lowPrice": 5676.83, + "volume": 95535.76, + "changeRate": 2.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11420, + "variety": "黄金", + "tradeDate": "2025-09-10 22:54:34", + "openPrice": 464.97, + "closePrice": 465.91, + "highPrice": 466.56, + "lowPrice": 464.05, + "volume": 35915.86, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10777, + "variety": "原油", + "tradeDate": "2025-09-10 22:54:05", + "openPrice": 80.17, + "closePrice": 80.41, + "highPrice": 81.91, + "lowPrice": 80.09, + "volume": 94546.58, + "changeRate": -1.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10134, + "variety": "白银", + "tradeDate": "2025-09-10 22:54:03", + "openPrice": 5871.3, + "closePrice": 5870.47, + "highPrice": 5872.45, + "lowPrice": 5869.8, + "volume": 10983.91, + "changeRate": 0.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9491, + "variety": "黄金", + "tradeDate": "2025-09-10 22:54:00", + "openPrice": 455.64, + "closePrice": 455.74, + "highPrice": 455.89, + "lowPrice": 453.71, + "volume": 68585.44, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8848, + "variety": "原油", + "tradeDate": "2025-09-10 22:44:28", + "openPrice": 77.93, + "closePrice": 77.32, + "highPrice": 79.2, + "lowPrice": 75.85, + "volume": 57617.6, + "changeRate": 2.5, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8633, + "variety": "白银", + "tradeDate": "2025-09-10 22:44:25", + "openPrice": 5804.93, + "closePrice": 5805.24, + "highPrice": 5806.11, + "lowPrice": 5804.78, + "volume": 87376.64, + "changeRate": 0.15, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8418, + "variety": "黄金", + "tradeDate": "2025-09-10 22:44:23", + "openPrice": 457.29, + "closePrice": 456.82, + "highPrice": 458.43, + "lowPrice": 455.7, + "volume": 14502.35, + "changeRate": 1.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8203, + "variety": "原油", + "tradeDate": "2025-09-10 21:55:34", + "openPrice": 78.11, + "closePrice": 77.56, + "highPrice": 79.86, + "lowPrice": 75.84, + "volume": 91145.44, + "changeRate": -0.02, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7988, + "variety": "白银", + "tradeDate": "2025-09-10 21:55:32", + "openPrice": 5860.44, + "closePrice": 5860.28, + "highPrice": 5861.04, + "lowPrice": 5859.61, + "volume": 81161.34, + "changeRate": 0.33, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7773, + "variety": "黄金", + "tradeDate": "2025-09-10 21:55:29", + "openPrice": 451.49, + "closePrice": 451.86, + "highPrice": 452.35, + "lowPrice": 449.58, + "volume": 54914.82, + "changeRate": 1.33, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7558, + "variety": "原油", + "tradeDate": "2025-09-10 21:07:31", + "openPrice": 72.55, + "closePrice": 73.44, + "highPrice": 74.81, + "lowPrice": 72.12, + "volume": 21035.17, + "changeRate": -2.82, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7343, + "variety": "白银", + "tradeDate": "2025-09-10 21:07:28", + "openPrice": 5793.7, + "closePrice": 5793.23, + "highPrice": 5795.67, + "lowPrice": 5793.03, + "volume": 12189.19, + "changeRate": -0.26, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7128, + "variety": "黄金", + "tradeDate": "2025-09-10 21:07:26", + "openPrice": 447.61, + "closePrice": 447.01, + "highPrice": 447.67, + "lowPrice": 446.45, + "volume": 55447.38, + "changeRate": -2.86, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6913, + "variety": "原油", + "tradeDate": "2025-09-10 21:01:12", + "openPrice": 72.98, + "closePrice": 73.01, + "highPrice": 74.5, + "lowPrice": 71.18, + "volume": 98269.29, + "changeRate": -1.87, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6698, + "variety": "白银", + "tradeDate": "2025-09-10 21:01:10", + "openPrice": 5863.18, + "closePrice": 5862.48, + "highPrice": 5863.87, + "lowPrice": 5861.74, + "volume": 47330.55, + "changeRate": -1.83, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6483, + "variety": "黄金", + "tradeDate": "2025-09-10 21:01:08", + "openPrice": 457.29, + "closePrice": 458.19, + "highPrice": 459.46, + "lowPrice": 456.36, + "volume": 11269.01, + "changeRate": 1.45, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6268, + "variety": "原油", + "tradeDate": "2025-09-10 21:00:34", + "openPrice": 77.04, + "closePrice": 76.42, + "highPrice": 77.34, + "lowPrice": 75.99, + "volume": 89503.04, + "changeRate": -1.39, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6053, + "variety": "白银", + "tradeDate": "2025-09-10 21:00:32", + "openPrice": 5716.38, + "closePrice": 5716.22, + "highPrice": 5716.53, + "lowPrice": 5715.9, + "volume": 64484.57, + "changeRate": 2.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5838, + "variety": "黄金", + "tradeDate": "2025-09-10 21:00:29", + "openPrice": 450.24, + "closePrice": 451.23, + "highPrice": 452.16, + "lowPrice": 449.43, + "volume": 99558.5, + "changeRate": 2.03, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5623, + "variety": "原油", + "tradeDate": "2025-09-10 20:58:41", + "openPrice": 76.12, + "closePrice": 75.87, + "highPrice": 76.37, + "lowPrice": 74.55, + "volume": 22454.95, + "changeRate": 0.59, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5408, + "variety": "白银", + "tradeDate": "2025-09-10 20:58:39", + "openPrice": 5838.96, + "closePrice": 5839.95, + "highPrice": 5841.56, + "lowPrice": 5837.32, + "volume": 47327.53, + "changeRate": -0.99, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5193, + "variety": "黄金", + "tradeDate": "2025-09-10 20:58:36", + "openPrice": 440.43, + "closePrice": 441.37, + "highPrice": 441.8, + "lowPrice": 439.44, + "volume": 18104.72, + "changeRate": -0.19, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4978, + "variety": "原油", + "tradeDate": "2025-09-10 20:45:17", + "openPrice": 73.62, + "closePrice": 73.37, + "highPrice": 75.27, + "lowPrice": 73.02, + "volume": 66018.43, + "changeRate": 2.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4763, + "variety": "白银", + "tradeDate": "2025-09-10 20:45:15", + "openPrice": 5893.58, + "closePrice": 5893.17, + "highPrice": 5894.87, + "lowPrice": 5893.13, + "volume": 36236.67, + "changeRate": 1.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4548, + "variety": "黄金", + "tradeDate": "2025-09-10 20:45:13", + "openPrice": 448.83, + "closePrice": 449.18, + "highPrice": 450.1, + "lowPrice": 446.95, + "volume": 41605.04, + "changeRate": 0.79, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4333, + "variety": "原油", + "tradeDate": "2025-09-10 20:44:43", + "openPrice": 74.6, + "closePrice": 74.21, + "highPrice": 74.96, + "lowPrice": 73.94, + "volume": 39387.8, + "changeRate": -2.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4118, + "variety": "白银", + "tradeDate": "2025-09-10 20:44:41", + "openPrice": 5884.89, + "closePrice": 5884.95, + "highPrice": 5885.2, + "lowPrice": 5883.08, + "volume": 60278.82, + "changeRate": 1.48, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3903, + "variety": "黄金", + "tradeDate": "2025-09-10 20:44:38", + "openPrice": 461.02, + "closePrice": 460.38, + "highPrice": 462.01, + "lowPrice": 458.71, + "volume": 17531.96, + "changeRate": -0.57, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3688, + "variety": "原油", + "tradeDate": "2025-09-10 20:18:32", + "openPrice": 75.98, + "closePrice": 76.66, + "highPrice": 77.46, + "lowPrice": 74.25, + "volume": 44972.12, + "changeRate": 0.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3473, + "variety": "白银", + "tradeDate": "2025-09-10 20:18:30", + "openPrice": 5888.12, + "closePrice": 5888.76, + "highPrice": 5890.71, + "lowPrice": 5886.82, + "volume": 80038.06, + "changeRate": -0.59, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3258, + "variety": "黄金", + "tradeDate": "2025-09-10 20:18:27", + "openPrice": 452.01, + "closePrice": 452.82, + "highPrice": 452.86, + "lowPrice": 451.38, + "volume": 93449.26, + "changeRate": 1.02, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3043, + "variety": "原油", + "tradeDate": "2025-09-10 20:09:57", + "openPrice": 74.7, + "closePrice": 75.31, + "highPrice": 76.62, + "lowPrice": 74.18, + "volume": 35946.59, + "changeRate": -0.2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2828, + "variety": "白银", + "tradeDate": "2025-09-10 20:09:55", + "openPrice": 5824.87, + "closePrice": 5825.3, + "highPrice": 5825.66, + "lowPrice": 5824.61, + "volume": 51387.47, + "changeRate": -1.04, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2613, + "variety": "黄金", + "tradeDate": "2025-09-10 20:09:53", + "openPrice": 451.48, + "closePrice": 452.33, + "highPrice": 454.03, + "lowPrice": 450.98, + "volume": 29145.17, + "changeRate": -2.93, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2398, + "variety": "原油", + "tradeDate": "2025-09-10 20:02:20", + "openPrice": 73.46, + "closePrice": 73.98, + "highPrice": 75.37, + "lowPrice": 72.69, + "volume": 85614.1, + "changeRate": 2.8, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2183, + "variety": "白银", + "tradeDate": "2025-09-10 20:02:18", + "openPrice": 5818.11, + "closePrice": 5819.07, + "highPrice": 5821.01, + "lowPrice": 5817.27, + "volume": 71626.38, + "changeRate": 1.7, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1968, + "variety": "黄金", + "tradeDate": "2025-09-10 20:02:15", + "openPrice": 459.26, + "closePrice": 460.18, + "highPrice": 461.6, + "lowPrice": 459.01, + "volume": 17105.93, + "changeRate": 2.75, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1298, + "variety": "原油", + "tradeDate": "2025-09-10 11:23:02", + "openPrice": 78.12, + "closePrice": 78.5, + "highPrice": 80.23, + "lowPrice": 77.1, + "volume": 59410.98, + "changeRate": 1.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 869, + "variety": "白银", + "tradeDate": "2025-09-10 11:23:00", + "openPrice": 5659.15, + "closePrice": 5658.74, + "highPrice": 5660.11, + "lowPrice": 5657.86, + "volume": 11823.28, + "changeRate": 1.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 440, + "variety": "黄金", + "tradeDate": "2025-09-10 11:22:58", + "openPrice": 452.58, + "closePrice": 453.27, + "highPrice": 455.11, + "lowPrice": 451.71, + "volume": 77387.41, + "changeRate": 0.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28117, + "variety": "原油", + "tradeDate": "2025-09-10 00:36:22", + "openPrice": 78.81, + "closePrice": 79.29, + "highPrice": 80.59, + "lowPrice": 77.22, + "volume": 28503.64, + "changeRate": 2.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27475, + "variety": "白银", + "tradeDate": "2025-09-10 00:36:19", + "openPrice": 5707.09, + "closePrice": 5706.11, + "highPrice": 5708.17, + "lowPrice": 5706.08, + "volume": 85572.6, + "changeRate": -0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26833, + "variety": "黄金", + "tradeDate": "2025-09-10 00:36:17", + "openPrice": 456.03, + "closePrice": 455.71, + "highPrice": 457.54, + "lowPrice": 454.45, + "volume": 106186.28, + "changeRate": -1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26191, + "variety": "原油", + "tradeDate": "2025-09-10 00:30:03", + "openPrice": 82.23, + "closePrice": 82.33, + "highPrice": 83.43, + "lowPrice": 81.47, + "volume": 55438.32, + "changeRate": 1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25549, + "variety": "白银", + "tradeDate": "2025-09-10 00:30:01", + "openPrice": 5879.73, + "closePrice": 5879.14, + "highPrice": 5880.69, + "lowPrice": 5878.27, + "volume": 14844.14, + "changeRate": -2.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24907, + "variety": "黄金", + "tradeDate": "2025-09-10 00:29:59", + "openPrice": 454.09, + "closePrice": 453.36, + "highPrice": 455.76, + "lowPrice": 452.85, + "volume": 104931.45, + "changeRate": 0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24265, + "variety": "原油", + "tradeDate": "2025-09-10 00:29:44", + "openPrice": 83.14, + "closePrice": 82.38, + "highPrice": 84.2, + "lowPrice": 82.27, + "volume": 54628.38, + "changeRate": 0.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23623, + "variety": "白银", + "tradeDate": "2025-09-10 00:29:42", + "openPrice": 5822.73, + "closePrice": 5823.55, + "highPrice": 5825.16, + "lowPrice": 5821.5, + "volume": 102294.16, + "changeRate": -1.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22981, + "variety": "黄金", + "tradeDate": "2025-09-10 00:29:40", + "openPrice": 451.73, + "closePrice": 451.21, + "highPrice": 452.55, + "lowPrice": 450.59, + "volume": 56929.38, + "changeRate": -0.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22339, + "variety": "原油", + "tradeDate": "2025-09-10 00:28:14", + "openPrice": 80.21, + "closePrice": 80.66, + "highPrice": 81.65, + "lowPrice": 79.03, + "volume": 74516.61, + "changeRate": 1.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20413, + "variety": "原油", + "tradeDate": "2025-09-10 00:28:13", + "openPrice": 80.32, + "closePrice": 80.87, + "highPrice": 82.47, + "lowPrice": 79.05, + "volume": 101658.51, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21697, + "variety": "白银", + "tradeDate": "2025-09-10 00:28:12", + "openPrice": 5833.2, + "closePrice": 5833.05, + "highPrice": 5833.52, + "lowPrice": 5832.35, + "volume": 81908.84, + "changeRate": -0.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19771, + "variety": "白银", + "tradeDate": "2025-09-10 00:28:10", + "openPrice": 5782.99, + "closePrice": 5782.42, + "highPrice": 5783.04, + "lowPrice": 5782.21, + "volume": 62672.58, + "changeRate": 1.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21055, + "variety": "黄金", + "tradeDate": "2025-09-10 00:28:10", + "openPrice": 456.13, + "closePrice": 456.11, + "highPrice": 457.45, + "lowPrice": 456.1, + "volume": 38321.3, + "changeRate": -1.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19129, + "variety": "黄金", + "tradeDate": "2025-09-10 00:28:08", + "openPrice": 456.19, + "closePrice": 456.19, + "highPrice": 456.28, + "lowPrice": 454.97, + "volume": 96156.77, + "changeRate": -1.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18487, + "variety": "原油", + "tradeDate": "2025-09-10 00:27:55", + "openPrice": 82.83, + "closePrice": 81.87, + "highPrice": 83.43, + "lowPrice": 79.93, + "volume": 52297.31, + "changeRate": -2.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16561, + "variety": "原油", + "tradeDate": "2025-09-10 00:27:53", + "openPrice": 79.99, + "closePrice": 80.17, + "highPrice": 81.32, + "lowPrice": 78.67, + "volume": 88015.38, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17845, + "variety": "白银", + "tradeDate": "2025-09-10 00:27:53", + "openPrice": 5777.01, + "closePrice": 5776.92, + "highPrice": 5777.87, + "lowPrice": 5775.23, + "volume": 48352.53, + "changeRate": -1.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15919, + "variety": "白银", + "tradeDate": "2025-09-10 00:27:51", + "openPrice": 5680.69, + "closePrice": 5679.71, + "highPrice": 5680.8, + "lowPrice": 5679, + "volume": 77349.32, + "changeRate": 2.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17203, + "variety": "黄金", + "tradeDate": "2025-09-10 00:27:51", + "openPrice": 462.37, + "closePrice": 462.83, + "highPrice": 463.07, + "lowPrice": 462.18, + "volume": 73224.15, + "changeRate": 1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15277, + "variety": "黄金", + "tradeDate": "2025-09-10 00:27:49", + "openPrice": 453.7, + "closePrice": 454.65, + "highPrice": 455.14, + "lowPrice": 452.26, + "volume": 17396.28, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14634, + "variety": "原油", + "tradeDate": "2025-09-09 23:01:40", + "openPrice": 82.2, + "closePrice": 82.66, + "highPrice": 84.26, + "lowPrice": 80.67, + "volume": 65610.55, + "changeRate": 1.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13991, + "variety": "白银", + "tradeDate": "2025-09-09 23:01:38", + "openPrice": 5778.62, + "closePrice": 5779.33, + "highPrice": 5781.14, + "lowPrice": 5777.23, + "volume": 22153.84, + "changeRate": 0.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13348, + "variety": "黄金", + "tradeDate": "2025-09-09 23:01:36", + "openPrice": 460.83, + "closePrice": 460.12, + "highPrice": 461.56, + "lowPrice": 458.17, + "volume": 104450.49, + "changeRate": 2.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12705, + "variety": "原油", + "tradeDate": "2025-09-09 22:54:39", + "openPrice": 84.62, + "closePrice": 83.64, + "highPrice": 86.23, + "lowPrice": 82, + "volume": 51839.89, + "changeRate": 1.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12062, + "variety": "白银", + "tradeDate": "2025-09-09 22:54:36", + "openPrice": 5755.9, + "closePrice": 5756.1, + "highPrice": 5757.77, + "lowPrice": 5755.37, + "volume": 81369.2, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11419, + "variety": "黄金", + "tradeDate": "2025-09-09 22:54:34", + "openPrice": 449.84, + "closePrice": 449.4, + "highPrice": 450.06, + "lowPrice": 448.46, + "volume": 78149.67, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10776, + "variety": "原油", + "tradeDate": "2025-09-09 22:54:05", + "openPrice": 81.58, + "closePrice": 80.82, + "highPrice": 83.25, + "lowPrice": 80.14, + "volume": 86876.02, + "changeRate": -0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10133, + "variety": "白银", + "tradeDate": "2025-09-09 22:54:03", + "openPrice": 5717.37, + "closePrice": 5718.22, + "highPrice": 5719.06, + "lowPrice": 5717.29, + "volume": 16859.26, + "changeRate": -0.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9490, + "variety": "黄金", + "tradeDate": "2025-09-09 22:54:00", + "openPrice": 450.36, + "closePrice": 450.73, + "highPrice": 452.42, + "lowPrice": 448.36, + "volume": 63415.93, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8847, + "variety": "原油", + "tradeDate": "2025-09-09 22:44:28", + "openPrice": 73.5, + "closePrice": 72.95, + "highPrice": 74.99, + "lowPrice": 72.2, + "volume": 85114.85, + "changeRate": 2.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8632, + "variety": "白银", + "tradeDate": "2025-09-09 22:44:25", + "openPrice": 5803.55, + "closePrice": 5802.62, + "highPrice": 5804.93, + "lowPrice": 5802.06, + "volume": 97115.26, + "changeRate": 1.89, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8417, + "variety": "黄金", + "tradeDate": "2025-09-09 22:44:23", + "openPrice": 445.33, + "closePrice": 446.31, + "highPrice": 446.4, + "lowPrice": 443.91, + "volume": 14356.08, + "changeRate": 2.42, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8202, + "variety": "原油", + "tradeDate": "2025-09-09 21:55:34", + "openPrice": 72.85, + "closePrice": 73.22, + "highPrice": 74.63, + "lowPrice": 71.36, + "volume": 70897.58, + "changeRate": 2.81, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7987, + "variety": "白银", + "tradeDate": "2025-09-09 21:55:32", + "openPrice": 5916.41, + "closePrice": 5917.05, + "highPrice": 5918.39, + "lowPrice": 5915.04, + "volume": 69587.19, + "changeRate": -2.67, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7772, + "variety": "黄金", + "tradeDate": "2025-09-09 21:55:29", + "openPrice": 447.27, + "closePrice": 447.97, + "highPrice": 448.57, + "lowPrice": 445.51, + "volume": 68189.07, + "changeRate": 2.71, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7557, + "variety": "原油", + "tradeDate": "2025-09-09 21:07:31", + "openPrice": 76.29, + "closePrice": 76.4, + "highPrice": 77.38, + "lowPrice": 75.83, + "volume": 90754.94, + "changeRate": -2.73, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7342, + "variety": "白银", + "tradeDate": "2025-09-09 21:07:28", + "openPrice": 5824.68, + "closePrice": 5823.76, + "highPrice": 5826.39, + "lowPrice": 5823.54, + "volume": 30035.67, + "changeRate": -0.89, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7127, + "variety": "黄金", + "tradeDate": "2025-09-09 21:07:26", + "openPrice": 449.67, + "closePrice": 450.17, + "highPrice": 450.39, + "lowPrice": 448.73, + "volume": 18209.22, + "changeRate": -2.35, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6912, + "variety": "原油", + "tradeDate": "2025-09-09 21:01:12", + "openPrice": 77.21, + "closePrice": 76.97, + "highPrice": 77.83, + "lowPrice": 75.84, + "volume": 28549.31, + "changeRate": -1.41, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6697, + "variety": "白银", + "tradeDate": "2025-09-09 21:01:10", + "openPrice": 5677.82, + "closePrice": 5677.13, + "highPrice": 5679.63, + "lowPrice": 5676.98, + "volume": 88635.82, + "changeRate": 2.03, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6482, + "variety": "黄金", + "tradeDate": "2025-09-09 21:01:08", + "openPrice": 456.75, + "closePrice": 455.94, + "highPrice": 457.66, + "lowPrice": 454.44, + "volume": 42255.89, + "changeRate": 1.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6267, + "variety": "原油", + "tradeDate": "2025-09-09 21:00:34", + "openPrice": 78.01, + "closePrice": 77.13, + "highPrice": 78.05, + "lowPrice": 76.54, + "volume": 62482.02, + "changeRate": 0.01, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6052, + "variety": "白银", + "tradeDate": "2025-09-09 21:00:32", + "openPrice": 5703.81, + "closePrice": 5704.01, + "highPrice": 5704.18, + "lowPrice": 5702.1, + "volume": 55246.74, + "changeRate": 0.81, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5837, + "variety": "黄金", + "tradeDate": "2025-09-09 21:00:29", + "openPrice": 459.62, + "closePrice": 460.29, + "highPrice": 461.77, + "lowPrice": 457.67, + "volume": 27842.93, + "changeRate": -2.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5622, + "variety": "原油", + "tradeDate": "2025-09-09 20:58:41", + "openPrice": 75.71, + "closePrice": 75.33, + "highPrice": 76.8, + "lowPrice": 74.73, + "volume": 41052.9, + "changeRate": -1.38, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5407, + "variety": "白银", + "tradeDate": "2025-09-09 20:58:39", + "openPrice": 5797.36, + "closePrice": 5797.04, + "highPrice": 5799.34, + "lowPrice": 5796.14, + "volume": 59306.61, + "changeRate": 1.72, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5192, + "variety": "黄金", + "tradeDate": "2025-09-09 20:58:36", + "openPrice": 458.14, + "closePrice": 457.8, + "highPrice": 460.11, + "lowPrice": 456.75, + "volume": 31230.82, + "changeRate": -1.99, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4977, + "variety": "原油", + "tradeDate": "2025-09-09 20:45:17", + "openPrice": 75.24, + "closePrice": 76, + "highPrice": 76.87, + "lowPrice": 74.7, + "volume": 44242.62, + "changeRate": 0.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4762, + "variety": "白银", + "tradeDate": "2025-09-09 20:45:15", + "openPrice": 5908.74, + "closePrice": 5908.36, + "highPrice": 5910.62, + "lowPrice": 5907.04, + "volume": 23903.74, + "changeRate": -1.95, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4547, + "variety": "黄金", + "tradeDate": "2025-09-09 20:45:13", + "openPrice": 441.49, + "closePrice": 441.65, + "highPrice": 442.49, + "lowPrice": 440.14, + "volume": 51981.04, + "changeRate": -0.97, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4332, + "variety": "原油", + "tradeDate": "2025-09-09 20:44:43", + "openPrice": 75.8, + "closePrice": 75.33, + "highPrice": 76.72, + "lowPrice": 75.23, + "volume": 81347.05, + "changeRate": 2.78, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4117, + "variety": "白银", + "tradeDate": "2025-09-09 20:44:41", + "openPrice": 5932.77, + "closePrice": 5932.34, + "highPrice": 5932.78, + "lowPrice": 5931.01, + "volume": 14534.85, + "changeRate": 2.36, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3902, + "variety": "黄金", + "tradeDate": "2025-09-09 20:44:38", + "openPrice": 444.67, + "closePrice": 444.49, + "highPrice": 445.74, + "lowPrice": 442.64, + "volume": 81731.63, + "changeRate": 2.43, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3687, + "variety": "原油", + "tradeDate": "2025-09-09 20:18:32", + "openPrice": 76.53, + "closePrice": 76.6, + "highPrice": 77.31, + "lowPrice": 75.42, + "volume": 11305.85, + "changeRate": -1.81, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3472, + "variety": "白银", + "tradeDate": "2025-09-09 20:18:30", + "openPrice": 5683.59, + "closePrice": 5683.41, + "highPrice": 5683.9, + "lowPrice": 5682.64, + "volume": 108055.25, + "changeRate": -2.02, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3257, + "variety": "黄金", + "tradeDate": "2025-09-09 20:18:27", + "openPrice": 450.05, + "closePrice": 450.94, + "highPrice": 452.76, + "lowPrice": 449.66, + "volume": 23749.92, + "changeRate": -2.56, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3042, + "variety": "原油", + "tradeDate": "2025-09-09 20:09:57", + "openPrice": 76.59, + "closePrice": 75.98, + "highPrice": 77.08, + "lowPrice": 75.13, + "volume": 56414.69, + "changeRate": -1.11, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2827, + "variety": "白银", + "tradeDate": "2025-09-09 20:09:55", + "openPrice": 5879.69, + "closePrice": 5880.66, + "highPrice": 5882.37, + "lowPrice": 5878.23, + "volume": 22392.03, + "changeRate": 2.62, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2612, + "variety": "黄金", + "tradeDate": "2025-09-09 20:09:53", + "openPrice": 455.02, + "closePrice": 455.22, + "highPrice": 456.01, + "lowPrice": 453.04, + "volume": 72519.14, + "changeRate": -1.65, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2397, + "variety": "原油", + "tradeDate": "2025-09-09 20:02:20", + "openPrice": 72.76, + "closePrice": 73.37, + "highPrice": 74.36, + "lowPrice": 72.59, + "volume": 58692.8, + "changeRate": 1.92, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2182, + "variety": "白银", + "tradeDate": "2025-09-09 20:02:18", + "openPrice": 5782.79, + "closePrice": 5783.25, + "highPrice": 5784.81, + "lowPrice": 5781.68, + "volume": 108609.41, + "changeRate": 2.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1967, + "variety": "黄金", + "tradeDate": "2025-09-09 20:02:15", + "openPrice": 449.84, + "closePrice": 450.31, + "highPrice": 452.2, + "lowPrice": 448.76, + "volume": 34318.68, + "changeRate": 0.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1297, + "variety": "原油", + "tradeDate": "2025-09-09 11:23:02", + "openPrice": 77.35, + "closePrice": 77.78, + "highPrice": 78.71, + "lowPrice": 75.97, + "volume": 91626.7, + "changeRate": -0.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 868, + "variety": "白银", + "tradeDate": "2025-09-09 11:23:00", + "openPrice": 5703.92, + "closePrice": 5703.42, + "highPrice": 5704.38, + "lowPrice": 5702.15, + "volume": 88498.4, + "changeRate": 1.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 439, + "variety": "黄金", + "tradeDate": "2025-09-09 11:22:58", + "openPrice": 460.17, + "closePrice": 460.51, + "highPrice": 461.86, + "lowPrice": 458.62, + "volume": 85528.61, + "changeRate": -1.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28116, + "variety": "原油", + "tradeDate": "2025-09-09 00:36:22", + "openPrice": 83.68, + "closePrice": 83.15, + "highPrice": 84.3, + "lowPrice": 82.2, + "volume": 77813.56, + "changeRate": 2.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27474, + "variety": "白银", + "tradeDate": "2025-09-09 00:36:19", + "openPrice": 5911.1, + "closePrice": 5910.13, + "highPrice": 5912.82, + "lowPrice": 5909.65, + "volume": 62525.28, + "changeRate": -0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26832, + "variety": "黄金", + "tradeDate": "2025-09-09 00:36:17", + "openPrice": 453.08, + "closePrice": 453.33, + "highPrice": 453.99, + "lowPrice": 451.62, + "volume": 46871.12, + "changeRate": 1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26190, + "variety": "原油", + "tradeDate": "2025-09-09 00:30:03", + "openPrice": 80.71, + "closePrice": 81.6, + "highPrice": 82, + "lowPrice": 79.47, + "volume": 52623.69, + "changeRate": -0.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25548, + "variety": "白银", + "tradeDate": "2025-09-09 00:30:01", + "openPrice": 5801.52, + "closePrice": 5801.39, + "highPrice": 5803.07, + "lowPrice": 5799.83, + "volume": 80186.36, + "changeRate": -1.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24906, + "variety": "黄金", + "tradeDate": "2025-09-09 00:29:59", + "openPrice": 466.53, + "closePrice": 465.78, + "highPrice": 467.97, + "lowPrice": 463.83, + "volume": 49239.4, + "changeRate": 0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24264, + "variety": "原油", + "tradeDate": "2025-09-09 00:29:44", + "openPrice": 82.41, + "closePrice": 81.97, + "highPrice": 83.72, + "lowPrice": 80.58, + "volume": 59989.64, + "changeRate": -1.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23622, + "variety": "白银", + "tradeDate": "2025-09-09 00:29:42", + "openPrice": 5791.15, + "closePrice": 5791.95, + "highPrice": 5792.9, + "lowPrice": 5790.9, + "volume": 34201.45, + "changeRate": 1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22980, + "variety": "黄金", + "tradeDate": "2025-09-09 00:29:40", + "openPrice": 465.89, + "closePrice": 464.98, + "highPrice": 466.34, + "lowPrice": 463.59, + "volume": 100426.23, + "changeRate": 0.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22338, + "variety": "原油", + "tradeDate": "2025-09-09 00:28:14", + "openPrice": 79.74, + "closePrice": 79.64, + "highPrice": 79.95, + "lowPrice": 78.23, + "volume": 95362.9, + "changeRate": -2.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20412, + "variety": "原油", + "tradeDate": "2025-09-09 00:28:13", + "openPrice": 83.77, + "closePrice": 83.31, + "highPrice": 84.99, + "lowPrice": 81.57, + "volume": 56765.72, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21696, + "variety": "白银", + "tradeDate": "2025-09-09 00:28:12", + "openPrice": 5677.94, + "closePrice": 5677.96, + "highPrice": 5678.12, + "lowPrice": 5677.2, + "volume": 90437.51, + "changeRate": -0.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19770, + "variety": "白银", + "tradeDate": "2025-09-09 00:28:10", + "openPrice": 5845.33, + "closePrice": 5844.35, + "highPrice": 5846.78, + "lowPrice": 5842.47, + "volume": 52484.68, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21054, + "variety": "黄金", + "tradeDate": "2025-09-09 00:28:10", + "openPrice": 462.41, + "closePrice": 462.41, + "highPrice": 464.03, + "lowPrice": 460.47, + "volume": 48181.03, + "changeRate": -0.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19128, + "variety": "黄金", + "tradeDate": "2025-09-09 00:28:08", + "openPrice": 454.32, + "closePrice": 453.52, + "highPrice": 455.48, + "lowPrice": 452.79, + "volume": 95609.88, + "changeRate": -0.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18486, + "variety": "原油", + "tradeDate": "2025-09-09 00:27:55", + "openPrice": 83.87, + "closePrice": 83.25, + "highPrice": 85.59, + "lowPrice": 82.13, + "volume": 18601.47, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16560, + "variety": "原油", + "tradeDate": "2025-09-09 00:27:53", + "openPrice": 82.16, + "closePrice": 82.58, + "highPrice": 83, + "lowPrice": 80.93, + "volume": 109233.94, + "changeRate": -2.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17844, + "variety": "白银", + "tradeDate": "2025-09-09 00:27:53", + "openPrice": 5938.82, + "closePrice": 5938.37, + "highPrice": 5940.72, + "lowPrice": 5937.96, + "volume": 87108.09, + "changeRate": 1.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15918, + "variety": "白银", + "tradeDate": "2025-09-09 00:27:51", + "openPrice": 5834.7, + "closePrice": 5834.97, + "highPrice": 5836.41, + "lowPrice": 5833.38, + "volume": 47304.69, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17202, + "variety": "黄金", + "tradeDate": "2025-09-09 00:27:51", + "openPrice": 461.79, + "closePrice": 462.63, + "highPrice": 464.48, + "lowPrice": 460.55, + "volume": 61974.45, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15276, + "variety": "黄金", + "tradeDate": "2025-09-09 00:27:49", + "openPrice": 454.25, + "closePrice": 454.99, + "highPrice": 456.05, + "lowPrice": 452.54, + "volume": 26224.69, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14633, + "variety": "原油", + "tradeDate": "2025-09-08 23:01:40", + "openPrice": 81.55, + "closePrice": 82.25, + "highPrice": 83.73, + "lowPrice": 80.82, + "volume": 64524.64, + "changeRate": 1.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13990, + "variety": "白银", + "tradeDate": "2025-09-08 23:01:38", + "openPrice": 5722.93, + "closePrice": 5722.71, + "highPrice": 5723.56, + "lowPrice": 5722.56, + "volume": 34654.49, + "changeRate": 0.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13347, + "variety": "黄金", + "tradeDate": "2025-09-08 23:01:36", + "openPrice": 455.37, + "closePrice": 455.97, + "highPrice": 457.97, + "lowPrice": 454.3, + "volume": 67591.03, + "changeRate": 2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12704, + "variety": "原油", + "tradeDate": "2025-09-08 22:54:39", + "openPrice": 80.03, + "closePrice": 79.75, + "highPrice": 81.68, + "lowPrice": 79.12, + "volume": 28734.05, + "changeRate": 2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12061, + "variety": "白银", + "tradeDate": "2025-09-08 22:54:36", + "openPrice": 5682.15, + "closePrice": 5683.02, + "highPrice": 5684.17, + "lowPrice": 5681.07, + "volume": 45916.44, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11418, + "variety": "黄金", + "tradeDate": "2025-09-08 22:54:34", + "openPrice": 460.77, + "closePrice": 461.63, + "highPrice": 461.92, + "lowPrice": 460.46, + "volume": 80392.06, + "changeRate": 1.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10775, + "variety": "原油", + "tradeDate": "2025-09-08 22:54:05", + "openPrice": 83.11, + "closePrice": 83.5, + "highPrice": 84.07, + "lowPrice": 81.14, + "volume": 101998.58, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10132, + "variety": "白银", + "tradeDate": "2025-09-08 22:54:03", + "openPrice": 5676.62, + "closePrice": 5676.95, + "highPrice": 5677.51, + "lowPrice": 5675.73, + "volume": 93132.49, + "changeRate": -2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9489, + "variety": "黄金", + "tradeDate": "2025-09-08 22:54:00", + "openPrice": 453.22, + "closePrice": 454.11, + "highPrice": 454.39, + "lowPrice": 453.11, + "volume": 72137.91, + "changeRate": 0.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8846, + "variety": "原油", + "tradeDate": "2025-09-08 22:44:28", + "openPrice": 75.51, + "closePrice": 74.57, + "highPrice": 77.32, + "lowPrice": 73.58, + "volume": 103708.03, + "changeRate": -2.83, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8631, + "variety": "白银", + "tradeDate": "2025-09-08 22:44:25", + "openPrice": 5698.23, + "closePrice": 5697.83, + "highPrice": 5700.1, + "lowPrice": 5696.29, + "volume": 45933.25, + "changeRate": -2.17, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8416, + "variety": "黄金", + "tradeDate": "2025-09-08 22:44:23", + "openPrice": 455.73, + "closePrice": 455.02, + "highPrice": 457.52, + "lowPrice": 454.79, + "volume": 71648.36, + "changeRate": -2.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8201, + "variety": "原油", + "tradeDate": "2025-09-08 21:55:34", + "openPrice": 77.12, + "closePrice": 76.58, + "highPrice": 77.9, + "lowPrice": 76.31, + "volume": 78011.54, + "changeRate": -2.44, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7986, + "variety": "白银", + "tradeDate": "2025-09-08 21:55:32", + "openPrice": 5869.46, + "closePrice": 5869.94, + "highPrice": 5870.76, + "lowPrice": 5867.99, + "volume": 93223.96, + "changeRate": -2.8, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7771, + "variety": "黄金", + "tradeDate": "2025-09-08 21:55:29", + "openPrice": 452.33, + "closePrice": 452.66, + "highPrice": 454.31, + "lowPrice": 452.18, + "volume": 35225.74, + "changeRate": 1.15, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7556, + "variety": "原油", + "tradeDate": "2025-09-08 21:07:31", + "openPrice": 75.72, + "closePrice": 75.1, + "highPrice": 75.74, + "lowPrice": 74.42, + "volume": 101652.04, + "changeRate": -2.22, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7341, + "variety": "白银", + "tradeDate": "2025-09-08 21:07:28", + "openPrice": 5738.04, + "closePrice": 5738.53, + "highPrice": 5740.09, + "lowPrice": 5737.24, + "volume": 74605.25, + "changeRate": -0.26, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7126, + "variety": "黄金", + "tradeDate": "2025-09-08 21:07:26", + "openPrice": 452.18, + "closePrice": 452.28, + "highPrice": 453.8, + "lowPrice": 451.44, + "volume": 77929.41, + "changeRate": -0.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6911, + "variety": "原油", + "tradeDate": "2025-09-08 21:01:12", + "openPrice": 73.46, + "closePrice": 73.37, + "highPrice": 74.92, + "lowPrice": 72.72, + "volume": 36911.29, + "changeRate": 0.82, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6696, + "variety": "白银", + "tradeDate": "2025-09-08 21:01:10", + "openPrice": 5800.32, + "closePrice": 5801.3, + "highPrice": 5801.5, + "lowPrice": 5798.38, + "volume": 20674.51, + "changeRate": 1.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6481, + "variety": "黄金", + "tradeDate": "2025-09-08 21:01:08", + "openPrice": 441.97, + "closePrice": 442.93, + "highPrice": 443.42, + "lowPrice": 440.92, + "volume": 42966.52, + "changeRate": 0.19, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6266, + "variety": "原油", + "tradeDate": "2025-09-08 21:00:34", + "openPrice": 74.74, + "closePrice": 74.3, + "highPrice": 74.79, + "lowPrice": 72.43, + "volume": 38714.42, + "changeRate": -1.82, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6051, + "variety": "白银", + "tradeDate": "2025-09-08 21:00:32", + "openPrice": 5877.08, + "closePrice": 5876.2, + "highPrice": 5878.48, + "lowPrice": 5875.04, + "volume": 80947.99, + "changeRate": -0.64, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5836, + "variety": "黄金", + "tradeDate": "2025-09-08 21:00:29", + "openPrice": 455.36, + "closePrice": 454.78, + "highPrice": 455.46, + "lowPrice": 454.16, + "volume": 83614.88, + "changeRate": 1.18, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5621, + "variety": "原油", + "tradeDate": "2025-09-08 20:58:41", + "openPrice": 77.64, + "closePrice": 77.9, + "highPrice": 79.56, + "lowPrice": 76.7, + "volume": 49771.31, + "changeRate": -1.81, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5406, + "variety": "白银", + "tradeDate": "2025-09-08 20:58:39", + "openPrice": 5901.49, + "closePrice": 5901.34, + "highPrice": 5902.44, + "lowPrice": 5900.47, + "volume": 95046.21, + "changeRate": 1.79, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5191, + "variety": "黄金", + "tradeDate": "2025-09-08 20:58:36", + "openPrice": 442.07, + "closePrice": 441.08, + "highPrice": 443.85, + "lowPrice": 439.82, + "volume": 104215.53, + "changeRate": -2.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4976, + "variety": "原油", + "tradeDate": "2025-09-08 20:45:17", + "openPrice": 74.63, + "closePrice": 75.38, + "highPrice": 76.38, + "lowPrice": 74.16, + "volume": 85662.5, + "changeRate": -0.71, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4761, + "variety": "白银", + "tradeDate": "2025-09-08 20:45:15", + "openPrice": 5726.77, + "closePrice": 5725.94, + "highPrice": 5727.82, + "lowPrice": 5725.3, + "volume": 104103.04, + "changeRate": 0.85, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4546, + "variety": "黄金", + "tradeDate": "2025-09-08 20:45:13", + "openPrice": 442.43, + "closePrice": 442.11, + "highPrice": 443.93, + "lowPrice": 440.73, + "volume": 79772.32, + "changeRate": 2.68, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4331, + "variety": "原油", + "tradeDate": "2025-09-08 20:44:43", + "openPrice": 76.58, + "closePrice": 76.23, + "highPrice": 76.67, + "lowPrice": 75.31, + "volume": 101538.66, + "changeRate": -2.12, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4116, + "variety": "白银", + "tradeDate": "2025-09-08 20:44:41", + "openPrice": 5795.75, + "closePrice": 5796.26, + "highPrice": 5796.71, + "lowPrice": 5794.91, + "volume": 23557.97, + "changeRate": -1.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3901, + "variety": "黄金", + "tradeDate": "2025-09-08 20:44:38", + "openPrice": 452.12, + "closePrice": 452.17, + "highPrice": 452.36, + "lowPrice": 450.38, + "volume": 15546.52, + "changeRate": 0.64, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3686, + "variety": "原油", + "tradeDate": "2025-09-08 20:18:32", + "openPrice": 77.1, + "closePrice": 77.12, + "highPrice": 78.41, + "lowPrice": 76.7, + "volume": 40156.07, + "changeRate": 0.65, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3471, + "variety": "白银", + "tradeDate": "2025-09-08 20:18:30", + "openPrice": 5912.57, + "closePrice": 5913.22, + "highPrice": 5914.81, + "lowPrice": 5911.14, + "volume": 59837.71, + "changeRate": 0.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3256, + "variety": "黄金", + "tradeDate": "2025-09-08 20:18:27", + "openPrice": 460.86, + "closePrice": 460.12, + "highPrice": 461.36, + "lowPrice": 458.59, + "volume": 14130.74, + "changeRate": 2.54, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3041, + "variety": "原油", + "tradeDate": "2025-09-08 20:09:57", + "openPrice": 74.15, + "closePrice": 74.94, + "highPrice": 75.42, + "lowPrice": 73.39, + "volume": 82331.65, + "changeRate": -1.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2826, + "variety": "白银", + "tradeDate": "2025-09-08 20:09:55", + "openPrice": 5862.05, + "closePrice": 5861.43, + "highPrice": 5863.65, + "lowPrice": 5860.41, + "volume": 90305.15, + "changeRate": 0.34, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2611, + "variety": "黄金", + "tradeDate": "2025-09-08 20:09:53", + "openPrice": 453.21, + "closePrice": 452.8, + "highPrice": 453.64, + "lowPrice": 451, + "volume": 108938.12, + "changeRate": -0.93, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2396, + "variety": "原油", + "tradeDate": "2025-09-08 20:02:20", + "openPrice": 75.14, + "closePrice": 74.65, + "highPrice": 75.52, + "lowPrice": 74, + "volume": 86455.18, + "changeRate": -1.36, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2181, + "variety": "白银", + "tradeDate": "2025-09-08 20:02:18", + "openPrice": 5872.09, + "closePrice": 5872.38, + "highPrice": 5872.48, + "lowPrice": 5870.98, + "volume": 34780.52, + "changeRate": -1.15, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1966, + "variety": "黄金", + "tradeDate": "2025-09-08 20:02:15", + "openPrice": 455.89, + "closePrice": 455.82, + "highPrice": 457.32, + "lowPrice": 455.8, + "volume": 51442.85, + "changeRate": -0.79, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1296, + "variety": "原油", + "tradeDate": "2025-09-08 11:23:02", + "openPrice": 79.82, + "closePrice": 79.91, + "highPrice": 81.89, + "lowPrice": 79.2, + "volume": 84431.52, + "changeRate": 1.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 867, + "variety": "白银", + "tradeDate": "2025-09-08 11:23:00", + "openPrice": 5944.42, + "closePrice": 5943.65, + "highPrice": 5944.81, + "lowPrice": 5943.55, + "volume": 64366.97, + "changeRate": -2.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 438, + "variety": "黄金", + "tradeDate": "2025-09-08 11:22:58", + "openPrice": 463.44, + "closePrice": 462.48, + "highPrice": 463.86, + "lowPrice": 462.4, + "volume": 67700.35, + "changeRate": 0.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28115, + "variety": "原油", + "tradeDate": "2025-09-08 00:36:22", + "openPrice": 84.66, + "closePrice": 83.84, + "highPrice": 85.66, + "lowPrice": 82.95, + "volume": 71311.62, + "changeRate": 2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27473, + "variety": "白银", + "tradeDate": "2025-09-08 00:36:19", + "openPrice": 5877.42, + "closePrice": 5877.05, + "highPrice": 5877.61, + "lowPrice": 5876.56, + "volume": 26022.44, + "changeRate": -0.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26831, + "variety": "黄金", + "tradeDate": "2025-09-08 00:36:17", + "openPrice": 447.72, + "closePrice": 447.05, + "highPrice": 449.68, + "lowPrice": 445.65, + "volume": 18054.1, + "changeRate": 0.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26189, + "variety": "原油", + "tradeDate": "2025-09-08 00:30:03", + "openPrice": 81.74, + "closePrice": 81.05, + "highPrice": 83.37, + "lowPrice": 79.37, + "volume": 22766.28, + "changeRate": 2.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25547, + "variety": "白银", + "tradeDate": "2025-09-08 00:30:01", + "openPrice": 5728.97, + "closePrice": 5729.83, + "highPrice": 5730.81, + "lowPrice": 5727.93, + "volume": 95416.46, + "changeRate": 2.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24905, + "variety": "黄金", + "tradeDate": "2025-09-08 00:29:59", + "openPrice": 460.98, + "closePrice": 461.87, + "highPrice": 462, + "lowPrice": 460.25, + "volume": 53351.77, + "changeRate": 1.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24263, + "variety": "原油", + "tradeDate": "2025-09-08 00:29:44", + "openPrice": 81.95, + "closePrice": 80.97, + "highPrice": 83.37, + "lowPrice": 80.47, + "volume": 93975.03, + "changeRate": -0.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23621, + "variety": "白银", + "tradeDate": "2025-09-08 00:29:42", + "openPrice": 5892.84, + "closePrice": 5892.35, + "highPrice": 5894.19, + "lowPrice": 5890.82, + "volume": 85755.69, + "changeRate": 2.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22979, + "variety": "黄金", + "tradeDate": "2025-09-08 00:29:40", + "openPrice": 448.91, + "closePrice": 449.63, + "highPrice": 450.67, + "lowPrice": 448.62, + "volume": 42268.38, + "changeRate": 0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22337, + "variety": "原油", + "tradeDate": "2025-09-08 00:28:14", + "openPrice": 82.65, + "closePrice": 81.97, + "highPrice": 84.22, + "lowPrice": 80.33, + "volume": 93972.04, + "changeRate": -1.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20411, + "variety": "原油", + "tradeDate": "2025-09-08 00:28:13", + "openPrice": 83.15, + "closePrice": 83.17, + "highPrice": 83.93, + "lowPrice": 82.62, + "volume": 12573.32, + "changeRate": -1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21695, + "variety": "白银", + "tradeDate": "2025-09-08 00:28:12", + "openPrice": 5689.94, + "closePrice": 5690.12, + "highPrice": 5691.94, + "lowPrice": 5688.8, + "volume": 77436.94, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19769, + "variety": "白银", + "tradeDate": "2025-09-08 00:28:10", + "openPrice": 5799.46, + "closePrice": 5799.56, + "highPrice": 5800.31, + "lowPrice": 5798.99, + "volume": 103689.45, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21053, + "variety": "黄金", + "tradeDate": "2025-09-08 00:28:10", + "openPrice": 462.02, + "closePrice": 461.72, + "highPrice": 463.89, + "lowPrice": 461.61, + "volume": 101322.74, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19127, + "variety": "黄金", + "tradeDate": "2025-09-08 00:28:08", + "openPrice": 463.4, + "closePrice": 462.49, + "highPrice": 463.43, + "lowPrice": 462.47, + "volume": 83737.57, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18485, + "variety": "原油", + "tradeDate": "2025-09-08 00:27:55", + "openPrice": 82.14, + "closePrice": 81.77, + "highPrice": 82.32, + "lowPrice": 81.76, + "volume": 64113.96, + "changeRate": 2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16559, + "variety": "原油", + "tradeDate": "2025-09-08 00:27:53", + "openPrice": 81.2, + "closePrice": 80.25, + "highPrice": 81.94, + "lowPrice": 79.07, + "volume": 99602.24, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17843, + "variety": "白银", + "tradeDate": "2025-09-08 00:27:53", + "openPrice": 5848.84, + "closePrice": 5847.98, + "highPrice": 5850.22, + "lowPrice": 5846.51, + "volume": 19413.24, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15917, + "variety": "白银", + "tradeDate": "2025-09-08 00:27:51", + "openPrice": 5751.32, + "closePrice": 5752.09, + "highPrice": 5753.94, + "lowPrice": 5750.12, + "volume": 75784.37, + "changeRate": 0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17201, + "variety": "黄金", + "tradeDate": "2025-09-08 00:27:51", + "openPrice": 456.43, + "closePrice": 457.09, + "highPrice": 458.38, + "lowPrice": 455.57, + "volume": 22426.96, + "changeRate": 0.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15275, + "variety": "黄金", + "tradeDate": "2025-09-08 00:27:49", + "openPrice": 451.28, + "closePrice": 450.7, + "highPrice": 452.56, + "lowPrice": 450.58, + "volume": 77691.69, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14632, + "variety": "原油", + "tradeDate": "2025-09-05 23:01:40", + "openPrice": 79.62, + "closePrice": 80.45, + "highPrice": 81.72, + "lowPrice": 78, + "volume": 19025.88, + "changeRate": -0.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13989, + "variety": "白银", + "tradeDate": "2025-09-05 23:01:38", + "openPrice": 5707.89, + "closePrice": 5708.49, + "highPrice": 5709.89, + "lowPrice": 5707.87, + "volume": 35442.04, + "changeRate": 1.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13346, + "variety": "黄金", + "tradeDate": "2025-09-05 23:01:36", + "openPrice": 460.5, + "closePrice": 460.09, + "highPrice": 462.01, + "lowPrice": 458.28, + "volume": 40599.16, + "changeRate": -1.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12703, + "variety": "原油", + "tradeDate": "2025-09-05 22:54:39", + "openPrice": 80.23, + "closePrice": 80.55, + "highPrice": 81.56, + "lowPrice": 80.12, + "volume": 29140.21, + "changeRate": -0.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12060, + "variety": "白银", + "tradeDate": "2025-09-05 22:54:36", + "openPrice": 5936.43, + "closePrice": 5936.12, + "highPrice": 5936.97, + "lowPrice": 5936.05, + "volume": 83928.65, + "changeRate": -1.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11417, + "variety": "黄金", + "tradeDate": "2025-09-05 22:54:34", + "openPrice": 463.93, + "closePrice": 464.68, + "highPrice": 465.66, + "lowPrice": 463.48, + "volume": 47472.35, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10774, + "variety": "原油", + "tradeDate": "2025-09-05 22:54:05", + "openPrice": 82.31, + "closePrice": 82.9, + "highPrice": 83.8, + "lowPrice": 82.07, + "volume": 39543.15, + "changeRate": -1.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10131, + "variety": "白银", + "tradeDate": "2025-09-05 22:54:03", + "openPrice": 5768.89, + "closePrice": 5769.75, + "highPrice": 5769.84, + "lowPrice": 5767.26, + "volume": 37299.59, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9488, + "variety": "黄金", + "tradeDate": "2025-09-05 22:54:00", + "openPrice": 449.96, + "closePrice": 450.52, + "highPrice": 450.82, + "lowPrice": 449.22, + "volume": 55468.56, + "changeRate": -0.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8845, + "variety": "原油", + "tradeDate": "2025-09-05 22:44:28", + "openPrice": 75.98, + "closePrice": 76.55, + "highPrice": 77.69, + "lowPrice": 75.8, + "volume": 17362.45, + "changeRate": -2.03, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8630, + "variety": "白银", + "tradeDate": "2025-09-05 22:44:25", + "openPrice": 5700.73, + "closePrice": 5700.57, + "highPrice": 5702.05, + "lowPrice": 5699.84, + "volume": 12171.69, + "changeRate": -0.96, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8415, + "variety": "黄金", + "tradeDate": "2025-09-05 22:44:23", + "openPrice": 444.03, + "closePrice": 444.3, + "highPrice": 445.53, + "lowPrice": 442.51, + "volume": 74712.84, + "changeRate": 2.4, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8200, + "variety": "原油", + "tradeDate": "2025-09-05 21:55:34", + "openPrice": 75.38, + "closePrice": 75.55, + "highPrice": 77.11, + "lowPrice": 74.62, + "volume": 19530.16, + "changeRate": 1.68, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7985, + "variety": "白银", + "tradeDate": "2025-09-05 21:55:32", + "openPrice": 5673.43, + "closePrice": 5672.96, + "highPrice": 5674.42, + "lowPrice": 5672.62, + "volume": 81941.91, + "changeRate": 0.29, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7770, + "variety": "黄金", + "tradeDate": "2025-09-05 21:55:29", + "openPrice": 459.71, + "closePrice": 458.95, + "highPrice": 460.42, + "lowPrice": 457.07, + "volume": 48029.56, + "changeRate": 0.57, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7555, + "variety": "原油", + "tradeDate": "2025-09-05 21:07:31", + "openPrice": 76.68, + "closePrice": 77.47, + "highPrice": 78.49, + "lowPrice": 74.81, + "volume": 84195.94, + "changeRate": 1.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7340, + "variety": "白银", + "tradeDate": "2025-09-05 21:07:28", + "openPrice": 5877.86, + "closePrice": 5878.04, + "highPrice": 5879.33, + "lowPrice": 5876.49, + "volume": 109689.44, + "changeRate": -1.13, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7125, + "variety": "黄金", + "tradeDate": "2025-09-05 21:07:26", + "openPrice": 446.2, + "closePrice": 445.61, + "highPrice": 446.49, + "lowPrice": 444.36, + "volume": 51897.46, + "changeRate": 1.96, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6910, + "variety": "原油", + "tradeDate": "2025-09-05 21:01:12", + "openPrice": 76.2, + "closePrice": 76.02, + "highPrice": 77.59, + "lowPrice": 74.4, + "volume": 30302.33, + "changeRate": 0.69, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6695, + "variety": "白银", + "tradeDate": "2025-09-05 21:01:10", + "openPrice": 5745.29, + "closePrice": 5744.87, + "highPrice": 5745.4, + "lowPrice": 5744.33, + "volume": 97904.35, + "changeRate": 1.46, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6480, + "variety": "黄金", + "tradeDate": "2025-09-05 21:01:08", + "openPrice": 443.78, + "closePrice": 443.35, + "highPrice": 444.97, + "lowPrice": 442.63, + "volume": 43389.81, + "changeRate": 0.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6265, + "variety": "原油", + "tradeDate": "2025-09-05 21:00:34", + "openPrice": 75.18, + "closePrice": 74.48, + "highPrice": 75.45, + "lowPrice": 74.48, + "volume": 70115.54, + "changeRate": -2.97, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6050, + "variety": "白银", + "tradeDate": "2025-09-05 21:00:32", + "openPrice": 5837.73, + "closePrice": 5837.77, + "highPrice": 5838.93, + "lowPrice": 5836.65, + "volume": 64297.27, + "changeRate": 1.05, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5835, + "variety": "黄金", + "tradeDate": "2025-09-05 21:00:29", + "openPrice": 457.18, + "closePrice": 457.06, + "highPrice": 458.42, + "lowPrice": 457.04, + "volume": 40814.51, + "changeRate": 1.44, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5620, + "variety": "原油", + "tradeDate": "2025-09-05 20:58:41", + "openPrice": 74.04, + "closePrice": 73.41, + "highPrice": 74.22, + "lowPrice": 72.07, + "volume": 102103.54, + "changeRate": -2.34, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5405, + "variety": "白银", + "tradeDate": "2025-09-05 20:58:39", + "openPrice": 5658.05, + "closePrice": 5657.37, + "highPrice": 5658.93, + "lowPrice": 5657.34, + "volume": 61557.24, + "changeRate": 2.41, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5190, + "variety": "黄金", + "tradeDate": "2025-09-05 20:58:36", + "openPrice": 454.15, + "closePrice": 453.76, + "highPrice": 454.83, + "lowPrice": 453.69, + "volume": 71647.77, + "changeRate": 1.11, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4975, + "variety": "原油", + "tradeDate": "2025-09-05 20:45:17", + "openPrice": 76.21, + "closePrice": 76.57, + "highPrice": 78.24, + "lowPrice": 76.16, + "volume": 99700.37, + "changeRate": -2.48, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4760, + "variety": "白银", + "tradeDate": "2025-09-05 20:45:15", + "openPrice": 5761.05, + "closePrice": 5761.93, + "highPrice": 5762.88, + "lowPrice": 5760.99, + "volume": 88716.46, + "changeRate": 2.04, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4545, + "variety": "黄金", + "tradeDate": "2025-09-05 20:45:13", + "openPrice": 453.03, + "closePrice": 452.81, + "highPrice": 454.95, + "lowPrice": 451.94, + "volume": 84655.82, + "changeRate": -0.97, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4330, + "variety": "原油", + "tradeDate": "2025-09-05 20:44:43", + "openPrice": 75.9, + "closePrice": 75.83, + "highPrice": 77.26, + "lowPrice": 74.39, + "volume": 39657.38, + "changeRate": -1.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4115, + "variety": "白银", + "tradeDate": "2025-09-05 20:44:41", + "openPrice": 5786.76, + "closePrice": 5786.1, + "highPrice": 5788.6, + "lowPrice": 5785.7, + "volume": 88700.29, + "changeRate": 2.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3900, + "variety": "黄金", + "tradeDate": "2025-09-05 20:44:38", + "openPrice": 455.92, + "closePrice": 456.36, + "highPrice": 457.84, + "lowPrice": 455.75, + "volume": 72284.42, + "changeRate": 2.39, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3685, + "variety": "原油", + "tradeDate": "2025-09-05 20:18:32", + "openPrice": 76.22, + "closePrice": 75.58, + "highPrice": 76.89, + "lowPrice": 73.76, + "volume": 30996.86, + "changeRate": 1.1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3470, + "variety": "白银", + "tradeDate": "2025-09-05 20:18:30", + "openPrice": 5704.1, + "closePrice": 5703.3, + "highPrice": 5705.5, + "lowPrice": 5702.6, + "volume": 34609.2, + "changeRate": 0.19, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3255, + "variety": "黄金", + "tradeDate": "2025-09-05 20:18:27", + "openPrice": 452.58, + "closePrice": 453.01, + "highPrice": 454.97, + "lowPrice": 451.84, + "volume": 42907.98, + "changeRate": -2.56, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3040, + "variety": "原油", + "tradeDate": "2025-09-05 20:09:57", + "openPrice": 75.45, + "closePrice": 76.29, + "highPrice": 77.23, + "lowPrice": 75.35, + "volume": 75154.88, + "changeRate": 2.79, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2825, + "variety": "白银", + "tradeDate": "2025-09-05 20:09:55", + "openPrice": 5871.36, + "closePrice": 5871.69, + "highPrice": 5871.74, + "lowPrice": 5870.18, + "volume": 73570.61, + "changeRate": 0.12, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2610, + "variety": "黄金", + "tradeDate": "2025-09-05 20:09:53", + "openPrice": 447.08, + "closePrice": 447.56, + "highPrice": 449.11, + "lowPrice": 445.34, + "volume": 88183.88, + "changeRate": 2.68, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2395, + "variety": "原油", + "tradeDate": "2025-09-05 20:02:20", + "openPrice": 76.19, + "closePrice": 76.71, + "highPrice": 78.16, + "lowPrice": 74.53, + "volume": 29783.49, + "changeRate": -0.29, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2180, + "variety": "白银", + "tradeDate": "2025-09-05 20:02:18", + "openPrice": 5822.29, + "closePrice": 5821.96, + "highPrice": 5823.95, + "lowPrice": 5820.4, + "volume": 24252.33, + "changeRate": 0.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1965, + "variety": "黄金", + "tradeDate": "2025-09-05 20:02:15", + "openPrice": 451.29, + "closePrice": 451.18, + "highPrice": 451.92, + "lowPrice": 449.4, + "volume": 30503.64, + "changeRate": -0.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1295, + "variety": "原油", + "tradeDate": "2025-09-05 11:23:02", + "openPrice": 75.27, + "closePrice": 76.18, + "highPrice": 77.37, + "lowPrice": 75.11, + "volume": 109021.09, + "changeRate": -1.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 866, + "variety": "白银", + "tradeDate": "2025-09-05 11:23:00", + "openPrice": 5736.27, + "closePrice": 5736.73, + "highPrice": 5738.24, + "lowPrice": 5735.38, + "volume": 30378.57, + "changeRate": -0.91, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 437, + "variety": "黄金", + "tradeDate": "2025-09-05 11:22:58", + "openPrice": 451.67, + "closePrice": 452.05, + "highPrice": 453.69, + "lowPrice": 451.53, + "volume": 23201.3, + "changeRate": -1.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28114, + "variety": "原油", + "tradeDate": "2025-09-05 00:36:22", + "openPrice": 79.24, + "closePrice": 79.41, + "highPrice": 80.06, + "lowPrice": 78.9, + "volume": 52548.75, + "changeRate": 2.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27472, + "variety": "白银", + "tradeDate": "2025-09-05 00:36:19", + "openPrice": 5726.32, + "closePrice": 5726.03, + "highPrice": 5727.26, + "lowPrice": 5724.18, + "volume": 83434.98, + "changeRate": 0.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26830, + "variety": "黄金", + "tradeDate": "2025-09-05 00:36:17", + "openPrice": 465.26, + "closePrice": 466.2, + "highPrice": 468.09, + "lowPrice": 464.7, + "volume": 52455.94, + "changeRate": -2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26188, + "variety": "原油", + "tradeDate": "2025-09-05 00:30:03", + "openPrice": 83.31, + "closePrice": 83.58, + "highPrice": 85.56, + "lowPrice": 83.23, + "volume": 82527.72, + "changeRate": -1.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25546, + "variety": "白银", + "tradeDate": "2025-09-05 00:30:01", + "openPrice": 5928.75, + "closePrice": 5929.66, + "highPrice": 5930.93, + "lowPrice": 5926.84, + "volume": 33075.68, + "changeRate": -2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24904, + "variety": "黄金", + "tradeDate": "2025-09-05 00:29:59", + "openPrice": 465.29, + "closePrice": 466.09, + "highPrice": 467.9, + "lowPrice": 465.21, + "volume": 79168.15, + "changeRate": -1.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24262, + "variety": "原油", + "tradeDate": "2025-09-05 00:29:44", + "openPrice": 82.56, + "closePrice": 81.74, + "highPrice": 82.96, + "lowPrice": 79.88, + "volume": 43531.67, + "changeRate": -0.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23620, + "variety": "白银", + "tradeDate": "2025-09-05 00:29:42", + "openPrice": 5721.67, + "closePrice": 5722.47, + "highPrice": 5723.09, + "lowPrice": 5720.01, + "volume": 109737.33, + "changeRate": 1.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22978, + "variety": "黄金", + "tradeDate": "2025-09-05 00:29:40", + "openPrice": 466.8, + "closePrice": 465.95, + "highPrice": 467.06, + "lowPrice": 464.22, + "volume": 88564.07, + "changeRate": -0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22336, + "variety": "原油", + "tradeDate": "2025-09-05 00:28:14", + "openPrice": 81.09, + "closePrice": 81.82, + "highPrice": 82.47, + "lowPrice": 79.69, + "volume": 48301.53, + "changeRate": -1.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20410, + "variety": "原油", + "tradeDate": "2025-09-05 00:28:13", + "openPrice": 80.83, + "closePrice": 80.98, + "highPrice": 81.74, + "lowPrice": 79.41, + "volume": 57132.67, + "changeRate": 1.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21694, + "variety": "白银", + "tradeDate": "2025-09-05 00:28:12", + "openPrice": 5853.02, + "closePrice": 5852.35, + "highPrice": 5854.4, + "lowPrice": 5851.48, + "volume": 17644.2, + "changeRate": -2.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19768, + "variety": "白银", + "tradeDate": "2025-09-05 00:28:10", + "openPrice": 5765.51, + "closePrice": 5764.77, + "highPrice": 5766.15, + "lowPrice": 5764.39, + "volume": 69950.43, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21052, + "variety": "黄金", + "tradeDate": "2025-09-05 00:28:10", + "openPrice": 463.34, + "closePrice": 462.71, + "highPrice": 464.85, + "lowPrice": 462.52, + "volume": 69423.92, + "changeRate": 1.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19126, + "variety": "黄金", + "tradeDate": "2025-09-05 00:28:08", + "openPrice": 453.72, + "closePrice": 453.39, + "highPrice": 455.7, + "lowPrice": 452, + "volume": 86126.92, + "changeRate": -2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18484, + "variety": "原油", + "tradeDate": "2025-09-05 00:27:55", + "openPrice": 80.19, + "closePrice": 80.29, + "highPrice": 80.82, + "lowPrice": 78.21, + "volume": 13873.38, + "changeRate": 2.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16558, + "variety": "原油", + "tradeDate": "2025-09-05 00:27:53", + "openPrice": 79.51, + "closePrice": 80.26, + "highPrice": 81.97, + "lowPrice": 79.02, + "volume": 44512.92, + "changeRate": -0.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17842, + "variety": "白银", + "tradeDate": "2025-09-05 00:27:53", + "openPrice": 5746.81, + "closePrice": 5746.48, + "highPrice": 5747.96, + "lowPrice": 5745.57, + "volume": 89568.63, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15916, + "variety": "白银", + "tradeDate": "2025-09-05 00:27:51", + "openPrice": 5774.7, + "closePrice": 5775.54, + "highPrice": 5775.98, + "lowPrice": 5774.32, + "volume": 94160.07, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17200, + "variety": "黄金", + "tradeDate": "2025-09-05 00:27:51", + "openPrice": 446.7, + "closePrice": 447.64, + "highPrice": 449.45, + "lowPrice": 445.26, + "volume": 73554.79, + "changeRate": -2.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15274, + "variety": "黄金", + "tradeDate": "2025-09-05 00:27:49", + "openPrice": 460.51, + "closePrice": 460.6, + "highPrice": 462.2, + "lowPrice": 459.05, + "volume": 28324.74, + "changeRate": -1.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14631, + "variety": "原油", + "tradeDate": "2025-09-04 23:01:40", + "openPrice": 82.95, + "closePrice": 83.2, + "highPrice": 83.96, + "lowPrice": 81.21, + "volume": 98053.89, + "changeRate": 1.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13988, + "variety": "白银", + "tradeDate": "2025-09-04 23:01:38", + "openPrice": 5771.19, + "closePrice": 5770.63, + "highPrice": 5772.64, + "lowPrice": 5768.65, + "volume": 48051.6, + "changeRate": 1.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13345, + "variety": "黄金", + "tradeDate": "2025-09-04 23:01:36", + "openPrice": 463.2, + "closePrice": 462.56, + "highPrice": 464.99, + "lowPrice": 460.84, + "volume": 64932.15, + "changeRate": 0.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12702, + "variety": "原油", + "tradeDate": "2025-09-04 22:54:39", + "openPrice": 81.81, + "closePrice": 81.81, + "highPrice": 82.87, + "lowPrice": 80.14, + "volume": 91085.3, + "changeRate": -2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12059, + "variety": "白银", + "tradeDate": "2025-09-04 22:54:36", + "openPrice": 5670.71, + "closePrice": 5671.54, + "highPrice": 5673.03, + "lowPrice": 5669.25, + "volume": 73180.88, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11416, + "variety": "黄金", + "tradeDate": "2025-09-04 22:54:34", + "openPrice": 463.01, + "closePrice": 462.58, + "highPrice": 464.87, + "lowPrice": 461.07, + "volume": 97135.25, + "changeRate": -1.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10773, + "variety": "原油", + "tradeDate": "2025-09-04 22:54:05", + "openPrice": 80.74, + "closePrice": 80.46, + "highPrice": 81.75, + "lowPrice": 80.24, + "volume": 11944.85, + "changeRate": 1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10130, + "variety": "白银", + "tradeDate": "2025-09-04 22:54:03", + "openPrice": 5797, + "closePrice": 5796.16, + "highPrice": 5798.95, + "lowPrice": 5794.85, + "volume": 15284.98, + "changeRate": 2.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9487, + "variety": "黄金", + "tradeDate": "2025-09-04 22:54:00", + "openPrice": 450.1, + "closePrice": 449.46, + "highPrice": 450.12, + "lowPrice": 447.55, + "volume": 61116.97, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8844, + "variety": "原油", + "tradeDate": "2025-09-04 22:44:28", + "openPrice": 76.36, + "closePrice": 76.47, + "highPrice": 78.25, + "lowPrice": 74.4, + "volume": 40808.65, + "changeRate": 2.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8629, + "variety": "白银", + "tradeDate": "2025-09-04 22:44:25", + "openPrice": 5935.86, + "closePrice": 5936.85, + "highPrice": 5938.52, + "lowPrice": 5935.79, + "volume": 14889.62, + "changeRate": -2.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8414, + "variety": "黄金", + "tradeDate": "2025-09-04 22:44:23", + "openPrice": 441.33, + "closePrice": 441.65, + "highPrice": 443.63, + "lowPrice": 439.88, + "volume": 38201.7, + "changeRate": -2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8199, + "variety": "原油", + "tradeDate": "2025-09-04 21:55:34", + "openPrice": 73.7, + "closePrice": 73.01, + "highPrice": 74.01, + "lowPrice": 71.93, + "volume": 43042.28, + "changeRate": 1.55, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7984, + "variety": "白银", + "tradeDate": "2025-09-04 21:55:32", + "openPrice": 5750.2, + "closePrice": 5751.16, + "highPrice": 5752.16, + "lowPrice": 5748.25, + "volume": 98667.87, + "changeRate": 0.33, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7769, + "variety": "黄金", + "tradeDate": "2025-09-04 21:55:29", + "openPrice": 457.62, + "closePrice": 457.25, + "highPrice": 458.83, + "lowPrice": 455.44, + "volume": 20636.7, + "changeRate": 1.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7554, + "variety": "原油", + "tradeDate": "2025-09-04 21:07:31", + "openPrice": 75.65, + "closePrice": 74.8, + "highPrice": 76.73, + "lowPrice": 74.79, + "volume": 101427.24, + "changeRate": 2.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7339, + "variety": "白银", + "tradeDate": "2025-09-04 21:07:28", + "openPrice": 5826, + "closePrice": 5826.12, + "highPrice": 5826.49, + "lowPrice": 5825.01, + "volume": 38470.91, + "changeRate": 0.83, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7124, + "variety": "黄金", + "tradeDate": "2025-09-04 21:07:26", + "openPrice": 447.54, + "closePrice": 448.09, + "highPrice": 448.55, + "lowPrice": 445.66, + "volume": 27152.27, + "changeRate": -1.47, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6909, + "variety": "原油", + "tradeDate": "2025-09-04 21:01:12", + "openPrice": 74.98, + "closePrice": 74.62, + "highPrice": 76.36, + "lowPrice": 73, + "volume": 62809.13, + "changeRate": -0.53, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6694, + "variety": "白银", + "tradeDate": "2025-09-04 21:01:10", + "openPrice": 5805.71, + "closePrice": 5806.64, + "highPrice": 5807.34, + "lowPrice": 5804.19, + "volume": 86876.55, + "changeRate": -0.27, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6479, + "variety": "黄金", + "tradeDate": "2025-09-04 21:01:08", + "openPrice": 460.23, + "closePrice": 459.31, + "highPrice": 460.71, + "lowPrice": 457.37, + "volume": 108345.51, + "changeRate": -1.65, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6264, + "variety": "原油", + "tradeDate": "2025-09-04 21:00:34", + "openPrice": 74.13, + "closePrice": 73.91, + "highPrice": 74.25, + "lowPrice": 72.14, + "volume": 56773, + "changeRate": -1.17, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6049, + "variety": "白银", + "tradeDate": "2025-09-04 21:00:32", + "openPrice": 5841.46, + "closePrice": 5840.63, + "highPrice": 5842.46, + "lowPrice": 5839.02, + "volume": 55332.83, + "changeRate": -0.49, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5834, + "variety": "黄金", + "tradeDate": "2025-09-04 21:00:29", + "openPrice": 459.48, + "closePrice": 459.26, + "highPrice": 460.9, + "lowPrice": 457.31, + "volume": 19716.2, + "changeRate": -2.99, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5619, + "variety": "原油", + "tradeDate": "2025-09-04 20:58:41", + "openPrice": 76.46, + "closePrice": 75.6, + "highPrice": 77.83, + "lowPrice": 75.58, + "volume": 63312.53, + "changeRate": 2.37, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5404, + "variety": "白银", + "tradeDate": "2025-09-04 20:58:39", + "openPrice": 5717.78, + "closePrice": 5717.85, + "highPrice": 5719.08, + "lowPrice": 5717.54, + "volume": 89790.46, + "changeRate": 1.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5189, + "variety": "黄金", + "tradeDate": "2025-09-04 20:58:36", + "openPrice": 443, + "closePrice": 443.47, + "highPrice": 443.7, + "lowPrice": 442.65, + "volume": 25464.03, + "changeRate": -2.91, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4974, + "variety": "原油", + "tradeDate": "2025-09-04 20:45:17", + "openPrice": 77.09, + "closePrice": 76.56, + "highPrice": 77.3, + "lowPrice": 75.65, + "volume": 93755.27, + "changeRate": -1.22, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4759, + "variety": "白银", + "tradeDate": "2025-09-04 20:45:15", + "openPrice": 5720.61, + "closePrice": 5720.77, + "highPrice": 5720.82, + "lowPrice": 5719.76, + "volume": 86529.33, + "changeRate": -1.31, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4544, + "variety": "黄金", + "tradeDate": "2025-09-04 20:45:13", + "openPrice": 459.35, + "closePrice": 460.35, + "highPrice": 462.34, + "lowPrice": 458.3, + "volume": 93103.4, + "changeRate": 0.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4329, + "variety": "原油", + "tradeDate": "2025-09-04 20:44:43", + "openPrice": 76.08, + "closePrice": 75.48, + "highPrice": 77.61, + "lowPrice": 74.2, + "volume": 62626.61, + "changeRate": -1.59, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4114, + "variety": "白银", + "tradeDate": "2025-09-04 20:44:41", + "openPrice": 5680.32, + "closePrice": 5680.65, + "highPrice": 5681.86, + "lowPrice": 5679.25, + "volume": 91674.08, + "changeRate": -0.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3899, + "variety": "黄金", + "tradeDate": "2025-09-04 20:44:38", + "openPrice": 460.69, + "closePrice": 460.33, + "highPrice": 461.81, + "lowPrice": 459.57, + "volume": 65755.61, + "changeRate": -2.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3684, + "variety": "原油", + "tradeDate": "2025-09-04 20:18:32", + "openPrice": 77.17, + "closePrice": 76.23, + "highPrice": 78.19, + "lowPrice": 74.3, + "volume": 66284.47, + "changeRate": -1.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3469, + "variety": "白银", + "tradeDate": "2025-09-04 20:18:30", + "openPrice": 5755.69, + "closePrice": 5756.49, + "highPrice": 5758, + "lowPrice": 5754.61, + "volume": 27852.36, + "changeRate": 2.63, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3254, + "variety": "黄金", + "tradeDate": "2025-09-04 20:18:27", + "openPrice": 442.38, + "closePrice": 442.56, + "highPrice": 444.02, + "lowPrice": 441.02, + "volume": 69887.31, + "changeRate": 0.93, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3039, + "variety": "原油", + "tradeDate": "2025-09-04 20:09:57", + "openPrice": 71.99, + "closePrice": 72.9, + "highPrice": 74.13, + "lowPrice": 70.4, + "volume": 36735.4, + "changeRate": -1.63, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2824, + "variety": "白银", + "tradeDate": "2025-09-04 20:09:55", + "openPrice": 5799.07, + "closePrice": 5799.26, + "highPrice": 5801.2, + "lowPrice": 5798.3, + "volume": 95825.49, + "changeRate": 0.99, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2609, + "variety": "黄金", + "tradeDate": "2025-09-04 20:09:53", + "openPrice": 459.79, + "closePrice": 459.17, + "highPrice": 461.61, + "lowPrice": 458.36, + "volume": 100810.25, + "changeRate": -1.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2394, + "variety": "原油", + "tradeDate": "2025-09-04 20:02:20", + "openPrice": 72.85, + "closePrice": 72.92, + "highPrice": 73.62, + "lowPrice": 72.28, + "volume": 107239.37, + "changeRate": -1.16, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2179, + "variety": "白银", + "tradeDate": "2025-09-04 20:02:18", + "openPrice": 5823.29, + "closePrice": 5823.67, + "highPrice": 5824.15, + "lowPrice": 5822.25, + "volume": 54313.38, + "changeRate": 0.77, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1964, + "variety": "黄金", + "tradeDate": "2025-09-04 20:02:15", + "openPrice": 456.91, + "closePrice": 456.51, + "highPrice": 458.85, + "lowPrice": 455.43, + "volume": 22206.04, + "changeRate": 2.93, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1294, + "variety": "原油", + "tradeDate": "2025-09-04 11:23:02", + "openPrice": 79.08, + "closePrice": 78.27, + "highPrice": 81.05, + "lowPrice": 77.18, + "volume": 72940.28, + "changeRate": -0.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 865, + "variety": "白银", + "tradeDate": "2025-09-04 11:23:00", + "openPrice": 5725.65, + "closePrice": 5725.92, + "highPrice": 5726.13, + "lowPrice": 5725.29, + "volume": 85239.09, + "changeRate": 1.17, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 436, + "variety": "黄金", + "tradeDate": "2025-09-04 11:22:58", + "openPrice": 447.42, + "closePrice": 446.5, + "highPrice": 448.47, + "lowPrice": 445.48, + "volume": 107163.69, + "changeRate": -1.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28113, + "variety": "原油", + "tradeDate": "2025-09-04 00:36:22", + "openPrice": 81.72, + "closePrice": 81.37, + "highPrice": 82.3, + "lowPrice": 80.05, + "volume": 66997.31, + "changeRate": -1.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27471, + "variety": "白银", + "tradeDate": "2025-09-04 00:36:19", + "openPrice": 5878.51, + "closePrice": 5879.29, + "highPrice": 5880.04, + "lowPrice": 5876.65, + "volume": 87290.38, + "changeRate": 2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26829, + "variety": "黄金", + "tradeDate": "2025-09-04 00:36:17", + "openPrice": 458.64, + "closePrice": 457.99, + "highPrice": 460.26, + "lowPrice": 457.16, + "volume": 62735.71, + "changeRate": 1.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26187, + "variety": "原油", + "tradeDate": "2025-09-04 00:30:03", + "openPrice": 83, + "closePrice": 82.21, + "highPrice": 84.78, + "lowPrice": 81.49, + "volume": 108447.79, + "changeRate": -1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25545, + "variety": "白银", + "tradeDate": "2025-09-04 00:30:01", + "openPrice": 5906.04, + "closePrice": 5906.54, + "highPrice": 5907.66, + "lowPrice": 5905.36, + "volume": 53149.68, + "changeRate": 0.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24903, + "variety": "黄金", + "tradeDate": "2025-09-04 00:29:59", + "openPrice": 463.44, + "closePrice": 464.26, + "highPrice": 465.31, + "lowPrice": 462.41, + "volume": 42173.65, + "changeRate": -0.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24261, + "variety": "原油", + "tradeDate": "2025-09-04 00:29:44", + "openPrice": 82.51, + "closePrice": 83.28, + "highPrice": 84.77, + "lowPrice": 82.4, + "volume": 108181.4, + "changeRate": -2.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23619, + "variety": "白银", + "tradeDate": "2025-09-04 00:29:42", + "openPrice": 5686.01, + "closePrice": 5685.27, + "highPrice": 5687.43, + "lowPrice": 5684.71, + "volume": 56952.61, + "changeRate": -1.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22977, + "variety": "黄金", + "tradeDate": "2025-09-04 00:29:40", + "openPrice": 449.95, + "closePrice": 450.13, + "highPrice": 451.38, + "lowPrice": 449.74, + "volume": 52653.75, + "changeRate": -0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22335, + "variety": "原油", + "tradeDate": "2025-09-04 00:28:14", + "openPrice": 80.78, + "closePrice": 81.71, + "highPrice": 82.68, + "lowPrice": 80.48, + "volume": 50168.42, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20409, + "variety": "原油", + "tradeDate": "2025-09-04 00:28:13", + "openPrice": 78.87, + "closePrice": 79.13, + "highPrice": 80.81, + "lowPrice": 77.08, + "volume": 35071.07, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21693, + "variety": "白银", + "tradeDate": "2025-09-04 00:28:12", + "openPrice": 5875.29, + "closePrice": 5875.31, + "highPrice": 5876.62, + "lowPrice": 5874.27, + "volume": 61508.63, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19767, + "variety": "白银", + "tradeDate": "2025-09-04 00:28:10", + "openPrice": 5787.32, + "closePrice": 5786.46, + "highPrice": 5788.8, + "lowPrice": 5785.04, + "volume": 37997.21, + "changeRate": 1.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21051, + "variety": "黄金", + "tradeDate": "2025-09-04 00:28:10", + "openPrice": 460.54, + "closePrice": 460.51, + "highPrice": 461.25, + "lowPrice": 458.96, + "volume": 97361.57, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19125, + "variety": "黄金", + "tradeDate": "2025-09-04 00:28:08", + "openPrice": 449.3, + "closePrice": 448.89, + "highPrice": 450.81, + "lowPrice": 447.61, + "volume": 44804.6, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18483, + "variety": "原油", + "tradeDate": "2025-09-04 00:27:55", + "openPrice": 81.96, + "closePrice": 82.13, + "highPrice": 84.03, + "lowPrice": 80.13, + "volume": 90097.46, + "changeRate": -1.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16557, + "variety": "原油", + "tradeDate": "2025-09-04 00:27:53", + "openPrice": 79.18, + "closePrice": 79.98, + "highPrice": 80.59, + "lowPrice": 78.48, + "volume": 39840.61, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17841, + "variety": "白银", + "tradeDate": "2025-09-04 00:27:53", + "openPrice": 5905.46, + "closePrice": 5904.74, + "highPrice": 5906.25, + "lowPrice": 5903.85, + "volume": 42235.28, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15915, + "variety": "白银", + "tradeDate": "2025-09-04 00:27:51", + "openPrice": 5906.92, + "closePrice": 5906.51, + "highPrice": 5907.98, + "lowPrice": 5905.2, + "volume": 61876.97, + "changeRate": 0.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17199, + "variety": "黄金", + "tradeDate": "2025-09-04 00:27:51", + "openPrice": 448.12, + "closePrice": 447.86, + "highPrice": 449.14, + "lowPrice": 446.28, + "volume": 42879.75, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15273, + "variety": "黄金", + "tradeDate": "2025-09-04 00:27:49", + "openPrice": 460.2, + "closePrice": 459.48, + "highPrice": 460.88, + "lowPrice": 459.43, + "volume": 60723.64, + "changeRate": 0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14630, + "variety": "原油", + "tradeDate": "2025-09-03 23:01:40", + "openPrice": 81.82, + "closePrice": 81.86, + "highPrice": 82.31, + "lowPrice": 79.97, + "volume": 30057.84, + "changeRate": 1.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13987, + "variety": "白银", + "tradeDate": "2025-09-03 23:01:38", + "openPrice": 5827.17, + "closePrice": 5827.48, + "highPrice": 5827.65, + "lowPrice": 5825.79, + "volume": 47447.74, + "changeRate": 0.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13344, + "variety": "黄金", + "tradeDate": "2025-09-03 23:01:36", + "openPrice": 464.7, + "closePrice": 465.55, + "highPrice": 466.9, + "lowPrice": 463.49, + "volume": 45757.61, + "changeRate": -0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12701, + "variety": "原油", + "tradeDate": "2025-09-03 22:54:39", + "openPrice": 83.24, + "closePrice": 82.68, + "highPrice": 85.13, + "lowPrice": 82.37, + "volume": 73748.96, + "changeRate": 2.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12058, + "variety": "白银", + "tradeDate": "2025-09-03 22:54:36", + "openPrice": 5828.05, + "closePrice": 5827.22, + "highPrice": 5829.65, + "lowPrice": 5826.57, + "volume": 53418.13, + "changeRate": 1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11415, + "variety": "黄金", + "tradeDate": "2025-09-03 22:54:34", + "openPrice": 457.08, + "closePrice": 456.22, + "highPrice": 458.61, + "lowPrice": 455.86, + "volume": 16944.31, + "changeRate": -2.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10772, + "variety": "原油", + "tradeDate": "2025-09-03 22:54:05", + "openPrice": 83.48, + "closePrice": 82.55, + "highPrice": 83.74, + "lowPrice": 81.29, + "volume": 41073.73, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10129, + "variety": "白银", + "tradeDate": "2025-09-03 22:54:03", + "openPrice": 5753.28, + "closePrice": 5753.96, + "highPrice": 5755.55, + "lowPrice": 5752.44, + "volume": 14027.19, + "changeRate": -0.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9486, + "variety": "黄金", + "tradeDate": "2025-09-03 22:54:00", + "openPrice": 455.22, + "closePrice": 455.99, + "highPrice": 457.06, + "lowPrice": 453.34, + "volume": 61058.19, + "changeRate": 1.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8843, + "variety": "原油", + "tradeDate": "2025-09-03 22:44:28", + "openPrice": 74.54, + "closePrice": 74.05, + "highPrice": 75.3, + "lowPrice": 72.07, + "volume": 91749.03, + "changeRate": -2.98, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8628, + "variety": "白银", + "tradeDate": "2025-09-03 22:44:25", + "openPrice": 5914.19, + "closePrice": 5914.39, + "highPrice": 5914.79, + "lowPrice": 5912.77, + "volume": 102365.61, + "changeRate": -0.57, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8413, + "variety": "黄金", + "tradeDate": "2025-09-03 22:44:23", + "openPrice": 446.04, + "closePrice": 446.59, + "highPrice": 446.74, + "lowPrice": 444.11, + "volume": 47056.4, + "changeRate": -1.42, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8198, + "variety": "原油", + "tradeDate": "2025-09-03 21:55:34", + "openPrice": 75.15, + "closePrice": 74.68, + "highPrice": 76.44, + "lowPrice": 73.31, + "volume": 10364.9, + "changeRate": 2.36, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7983, + "variety": "白银", + "tradeDate": "2025-09-03 21:55:32", + "openPrice": 5896.79, + "closePrice": 5896.89, + "highPrice": 5897.8, + "lowPrice": 5896.55, + "volume": 55345.25, + "changeRate": 1.57, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7768, + "variety": "黄金", + "tradeDate": "2025-09-03 21:55:29", + "openPrice": 455.9, + "closePrice": 456, + "highPrice": 457.18, + "lowPrice": 453.92, + "volume": 48579.16, + "changeRate": 1.04, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7553, + "variety": "原油", + "tradeDate": "2025-09-03 21:07:31", + "openPrice": 75.3, + "closePrice": 75.96, + "highPrice": 77.33, + "lowPrice": 73.6, + "volume": 69701.08, + "changeRate": -0.5, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7338, + "variety": "白银", + "tradeDate": "2025-09-03 21:07:28", + "openPrice": 5910.66, + "closePrice": 5910.66, + "highPrice": 5912.6, + "lowPrice": 5910.57, + "volume": 81112.32, + "changeRate": 2.51, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7123, + "variety": "黄金", + "tradeDate": "2025-09-03 21:07:26", + "openPrice": 449.49, + "closePrice": 450.07, + "highPrice": 451.79, + "lowPrice": 449.11, + "volume": 53465.52, + "changeRate": -1.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6908, + "variety": "原油", + "tradeDate": "2025-09-03 21:01:12", + "openPrice": 73.83, + "closePrice": 74.39, + "highPrice": 75.45, + "lowPrice": 73.37, + "volume": 94536.46, + "changeRate": 2.45, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6693, + "variety": "白银", + "tradeDate": "2025-09-03 21:01:10", + "openPrice": 5828.14, + "closePrice": 5827.84, + "highPrice": 5829.72, + "lowPrice": 5827.76, + "volume": 96532.63, + "changeRate": -2.26, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6478, + "variety": "黄金", + "tradeDate": "2025-09-03 21:01:08", + "openPrice": 440.09, + "closePrice": 440.69, + "highPrice": 440.71, + "lowPrice": 438.85, + "volume": 61054.33, + "changeRate": 1.51, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6263, + "variety": "原油", + "tradeDate": "2025-09-03 21:00:34", + "openPrice": 73.4, + "closePrice": 73.18, + "highPrice": 73.51, + "lowPrice": 71.46, + "volume": 99921.99, + "changeRate": -2.8, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6048, + "variety": "白银", + "tradeDate": "2025-09-03 21:00:32", + "openPrice": 5867.66, + "closePrice": 5867.07, + "highPrice": 5869.48, + "lowPrice": 5865.97, + "volume": 17973.23, + "changeRate": -0.94, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5833, + "variety": "黄金", + "tradeDate": "2025-09-03 21:00:29", + "openPrice": 445.22, + "closePrice": 445.65, + "highPrice": 446.43, + "lowPrice": 443.22, + "volume": 87638.34, + "changeRate": -2.46, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5618, + "variety": "原油", + "tradeDate": "2025-09-03 20:58:41", + "openPrice": 75.13, + "closePrice": 74.42, + "highPrice": 76.3, + "lowPrice": 73.36, + "volume": 74637.64, + "changeRate": 0.08, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5403, + "variety": "白银", + "tradeDate": "2025-09-03 20:58:39", + "openPrice": 5909.08, + "closePrice": 5909.21, + "highPrice": 5909.81, + "lowPrice": 5907.89, + "volume": 101422.79, + "changeRate": -0.09, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5188, + "variety": "黄金", + "tradeDate": "2025-09-03 20:58:36", + "openPrice": 455.89, + "closePrice": 456.88, + "highPrice": 458.02, + "lowPrice": 455.51, + "volume": 23384.82, + "changeRate": -2.78, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4973, + "variety": "原油", + "tradeDate": "2025-09-03 20:45:17", + "openPrice": 73.83, + "closePrice": 73.08, + "highPrice": 75.03, + "lowPrice": 71.63, + "volume": 75876.73, + "changeRate": -2.8, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4758, + "variety": "白银", + "tradeDate": "2025-09-03 20:45:15", + "openPrice": 5668.65, + "closePrice": 5668.59, + "highPrice": 5670.19, + "lowPrice": 5668.26, + "volume": 50577.83, + "changeRate": -1.88, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4543, + "variety": "黄金", + "tradeDate": "2025-09-03 20:45:13", + "openPrice": 452.88, + "closePrice": 452.68, + "highPrice": 453.29, + "lowPrice": 451.38, + "volume": 53014.33, + "changeRate": 2.08, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4328, + "variety": "原油", + "tradeDate": "2025-09-03 20:44:43", + "openPrice": 76.96, + "closePrice": 76.49, + "highPrice": 78.44, + "lowPrice": 75.48, + "volume": 70539.95, + "changeRate": 0.32, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4113, + "variety": "白银", + "tradeDate": "2025-09-03 20:44:41", + "openPrice": 5943.4, + "closePrice": 5942.51, + "highPrice": 5944.27, + "lowPrice": 5942.13, + "volume": 38905.08, + "changeRate": 2.43, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3898, + "variety": "黄金", + "tradeDate": "2025-09-03 20:44:38", + "openPrice": 446.26, + "closePrice": 445.54, + "highPrice": 446.62, + "lowPrice": 444.43, + "volume": 65364.72, + "changeRate": 0.22, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3683, + "variety": "原油", + "tradeDate": "2025-09-03 20:18:32", + "openPrice": 77.18, + "closePrice": 76.52, + "highPrice": 77.45, + "lowPrice": 75.98, + "volume": 77844.24, + "changeRate": -0.4, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3468, + "variety": "白银", + "tradeDate": "2025-09-03 20:18:30", + "openPrice": 5814.54, + "closePrice": 5814.93, + "highPrice": 5815.14, + "lowPrice": 5814.38, + "volume": 20401.79, + "changeRate": -2.43, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3253, + "variety": "黄金", + "tradeDate": "2025-09-03 20:18:27", + "openPrice": 459.83, + "closePrice": 459.15, + "highPrice": 461.75, + "lowPrice": 457.5, + "volume": 45360.63, + "changeRate": 1.34, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3038, + "variety": "原油", + "tradeDate": "2025-09-03 20:09:57", + "openPrice": 75.37, + "closePrice": 74.96, + "highPrice": 76.04, + "lowPrice": 74.01, + "volume": 40819.21, + "changeRate": 1.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2823, + "variety": "白银", + "tradeDate": "2025-09-03 20:09:55", + "openPrice": 5656.66, + "closePrice": 5656.36, + "highPrice": 5657.36, + "lowPrice": 5655.14, + "volume": 42521.42, + "changeRate": 1.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2608, + "variety": "黄金", + "tradeDate": "2025-09-03 20:09:53", + "openPrice": 455.99, + "closePrice": 456, + "highPrice": 457.87, + "lowPrice": 454.92, + "volume": 82813.69, + "changeRate": 0.47, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2393, + "variety": "原油", + "tradeDate": "2025-09-03 20:02:20", + "openPrice": 74.51, + "closePrice": 74.15, + "highPrice": 76.44, + "lowPrice": 73.32, + "volume": 59972.18, + "changeRate": 0.4, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2178, + "variety": "白银", + "tradeDate": "2025-09-03 20:02:18", + "openPrice": 5933.11, + "closePrice": 5933.66, + "highPrice": 5935.52, + "lowPrice": 5931.55, + "volume": 101928.85, + "changeRate": -1.2, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1963, + "variety": "黄金", + "tradeDate": "2025-09-03 20:02:15", + "openPrice": 450.57, + "closePrice": 450.75, + "highPrice": 452.34, + "lowPrice": 448.93, + "volume": 46739.01, + "changeRate": -1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1293, + "variety": "原油", + "tradeDate": "2025-09-03 11:23:02", + "openPrice": 76.47, + "closePrice": 76.3, + "highPrice": 77.05, + "lowPrice": 75.71, + "volume": 28535.73, + "changeRate": 1.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 864, + "variety": "白银", + "tradeDate": "2025-09-03 11:23:00", + "openPrice": 5809.38, + "closePrice": 5810.37, + "highPrice": 5811.84, + "lowPrice": 5807.83, + "volume": 67686.44, + "changeRate": 0.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 435, + "variety": "黄金", + "tradeDate": "2025-09-03 11:22:58", + "openPrice": 445.33, + "closePrice": 444.61, + "highPrice": 446.79, + "lowPrice": 444.4, + "volume": 75052.06, + "changeRate": -0.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28112, + "variety": "原油", + "tradeDate": "2025-09-03 00:36:22", + "openPrice": 83.63, + "closePrice": 83.63, + "highPrice": 84.24, + "lowPrice": 83.2, + "volume": 20993.47, + "changeRate": 1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27470, + "variety": "白银", + "tradeDate": "2025-09-03 00:36:19", + "openPrice": 5764.86, + "closePrice": 5764.96, + "highPrice": 5766.22, + "lowPrice": 5763.69, + "volume": 56232.99, + "changeRate": 2.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26828, + "variety": "黄金", + "tradeDate": "2025-09-03 00:36:17", + "openPrice": 449.4, + "closePrice": 448.45, + "highPrice": 451.24, + "lowPrice": 447.99, + "volume": 106471.48, + "changeRate": -1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26186, + "variety": "原油", + "tradeDate": "2025-09-03 00:30:03", + "openPrice": 80.98, + "closePrice": 81.26, + "highPrice": 82.37, + "lowPrice": 80.08, + "volume": 44170.17, + "changeRate": 0.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25544, + "variety": "白银", + "tradeDate": "2025-09-03 00:30:01", + "openPrice": 5734.65, + "closePrice": 5735.56, + "highPrice": 5737.35, + "lowPrice": 5732.94, + "volume": 53363.31, + "changeRate": -2.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24902, + "variety": "黄金", + "tradeDate": "2025-09-03 00:29:59", + "openPrice": 460.93, + "closePrice": 460.53, + "highPrice": 462.84, + "lowPrice": 459.13, + "volume": 106992.57, + "changeRate": -0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24260, + "variety": "原油", + "tradeDate": "2025-09-03 00:29:44", + "openPrice": 81.42, + "closePrice": 80.62, + "highPrice": 82.75, + "lowPrice": 79.1, + "volume": 63931.33, + "changeRate": 0.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23618, + "variety": "白银", + "tradeDate": "2025-09-03 00:29:42", + "openPrice": 5894.27, + "closePrice": 5893.35, + "highPrice": 5894.88, + "lowPrice": 5892.63, + "volume": 17601.8, + "changeRate": 1.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22976, + "variety": "黄金", + "tradeDate": "2025-09-03 00:29:40", + "openPrice": 462.53, + "closePrice": 461.93, + "highPrice": 462.69, + "lowPrice": 459.96, + "volume": 40566.15, + "changeRate": 1.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22334, + "variety": "原油", + "tradeDate": "2025-09-03 00:28:14", + "openPrice": 80.68, + "closePrice": 81.14, + "highPrice": 81.87, + "lowPrice": 79.83, + "volume": 101354.61, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20408, + "variety": "原油", + "tradeDate": "2025-09-03 00:28:13", + "openPrice": 81.76, + "closePrice": 81.1, + "highPrice": 82.08, + "lowPrice": 80.77, + "volume": 106252.93, + "changeRate": 1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21692, + "variety": "白银", + "tradeDate": "2025-09-03 00:28:12", + "openPrice": 5825.15, + "closePrice": 5825.91, + "highPrice": 5827.81, + "lowPrice": 5824.18, + "volume": 69789.54, + "changeRate": 2.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19766, + "variety": "白银", + "tradeDate": "2025-09-03 00:28:10", + "openPrice": 5834.05, + "closePrice": 5833.49, + "highPrice": 5834.2, + "lowPrice": 5832.24, + "volume": 15301.17, + "changeRate": 2.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21050, + "variety": "黄金", + "tradeDate": "2025-09-03 00:28:10", + "openPrice": 455.99, + "closePrice": 456.99, + "highPrice": 458.06, + "lowPrice": 454.66, + "volume": 46197.2, + "changeRate": 1.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19124, + "variety": "黄金", + "tradeDate": "2025-09-03 00:28:08", + "openPrice": 449.08, + "closePrice": 449.34, + "highPrice": 449.67, + "lowPrice": 447.72, + "volume": 82842.64, + "changeRate": -1.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18482, + "variety": "原油", + "tradeDate": "2025-09-03 00:27:55", + "openPrice": 82.83, + "closePrice": 82.32, + "highPrice": 83.7, + "lowPrice": 80.35, + "volume": 11411.79, + "changeRate": -2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16556, + "variety": "原油", + "tradeDate": "2025-09-03 00:27:53", + "openPrice": 79.65, + "closePrice": 80.01, + "highPrice": 80.99, + "lowPrice": 78.13, + "volume": 39346.81, + "changeRate": -0.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17840, + "variety": "白银", + "tradeDate": "2025-09-03 00:27:53", + "openPrice": 5837, + "closePrice": 5837.12, + "highPrice": 5838.93, + "lowPrice": 5835.8, + "volume": 60672.74, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15914, + "variety": "白银", + "tradeDate": "2025-09-03 00:27:51", + "openPrice": 5774.94, + "closePrice": 5775.58, + "highPrice": 5777.11, + "lowPrice": 5773.48, + "volume": 51325.54, + "changeRate": 0.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17198, + "variety": "黄金", + "tradeDate": "2025-09-03 00:27:51", + "openPrice": 454.62, + "closePrice": 454.75, + "highPrice": 454.96, + "lowPrice": 453.97, + "volume": 29911.36, + "changeRate": 2.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15272, + "variety": "黄金", + "tradeDate": "2025-09-03 00:27:49", + "openPrice": 462.72, + "closePrice": 462.31, + "highPrice": 463.33, + "lowPrice": 460.42, + "volume": 16794.05, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14629, + "variety": "原油", + "tradeDate": "2025-09-02 23:01:40", + "openPrice": 81.97, + "closePrice": 82.45, + "highPrice": 83.37, + "lowPrice": 80.83, + "volume": 61865.26, + "changeRate": 0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13986, + "variety": "白银", + "tradeDate": "2025-09-02 23:01:38", + "openPrice": 5774.46, + "closePrice": 5773.95, + "highPrice": 5775.87, + "lowPrice": 5773.2, + "volume": 16181.15, + "changeRate": -0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13343, + "variety": "黄金", + "tradeDate": "2025-09-02 23:01:36", + "openPrice": 451.87, + "closePrice": 452.33, + "highPrice": 453.99, + "lowPrice": 451.18, + "volume": 11101.29, + "changeRate": -2.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12700, + "variety": "原油", + "tradeDate": "2025-09-02 22:54:39", + "openPrice": 80.46, + "closePrice": 80.94, + "highPrice": 82.76, + "lowPrice": 80.17, + "volume": 27484.03, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12057, + "variety": "白银", + "tradeDate": "2025-09-02 22:54:36", + "openPrice": 5745.94, + "closePrice": 5746.44, + "highPrice": 5747.07, + "lowPrice": 5744.4, + "volume": 34904.16, + "changeRate": 0.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11414, + "variety": "黄金", + "tradeDate": "2025-09-02 22:54:34", + "openPrice": 456.38, + "closePrice": 455.79, + "highPrice": 457.77, + "lowPrice": 454.43, + "volume": 32541.84, + "changeRate": -2.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10771, + "variety": "原油", + "tradeDate": "2025-09-02 22:54:05", + "openPrice": 81.77, + "closePrice": 81.23, + "highPrice": 82.93, + "lowPrice": 79.5, + "volume": 52503.1, + "changeRate": 0.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10128, + "variety": "白银", + "tradeDate": "2025-09-02 22:54:03", + "openPrice": 5900.12, + "closePrice": 5900.11, + "highPrice": 5901.23, + "lowPrice": 5898.39, + "volume": 33325.62, + "changeRate": -1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9485, + "variety": "黄金", + "tradeDate": "2025-09-02 22:54:00", + "openPrice": 453.36, + "closePrice": 452.42, + "highPrice": 455.01, + "lowPrice": 450.93, + "volume": 15022.95, + "changeRate": -1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8842, + "variety": "原油", + "tradeDate": "2025-09-02 22:44:28", + "openPrice": 73.04, + "closePrice": 73.58, + "highPrice": 75.52, + "lowPrice": 71.71, + "volume": 28299.91, + "changeRate": -1.99, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8627, + "variety": "白银", + "tradeDate": "2025-09-02 22:44:25", + "openPrice": 5785.37, + "closePrice": 5784.63, + "highPrice": 5786.62, + "lowPrice": 5782.65, + "volume": 31097.4, + "changeRate": 0.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8412, + "variety": "黄金", + "tradeDate": "2025-09-02 22:44:23", + "openPrice": 457.19, + "closePrice": 457.5, + "highPrice": 459.05, + "lowPrice": 456.15, + "volume": 102657.68, + "changeRate": 0.78, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8197, + "variety": "原油", + "tradeDate": "2025-09-02 21:55:34", + "openPrice": 76.04, + "closePrice": 76.76, + "highPrice": 76.88, + "lowPrice": 75.05, + "volume": 88951.67, + "changeRate": 0.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7982, + "variety": "白银", + "tradeDate": "2025-09-02 21:55:32", + "openPrice": 5935.55, + "closePrice": 5934.71, + "highPrice": 5935.94, + "lowPrice": 5934.19, + "volume": 17411.79, + "changeRate": 2.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7767, + "variety": "黄金", + "tradeDate": "2025-09-02 21:55:29", + "openPrice": 454.75, + "closePrice": 453.93, + "highPrice": 455.61, + "lowPrice": 452.6, + "volume": 104809.7, + "changeRate": 1.45, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7552, + "variety": "原油", + "tradeDate": "2025-09-02 21:07:31", + "openPrice": 73.09, + "closePrice": 73.68, + "highPrice": 73.84, + "lowPrice": 72.2, + "volume": 56879.88, + "changeRate": -2.3, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7337, + "variety": "白银", + "tradeDate": "2025-09-02 21:07:28", + "openPrice": 5699.43, + "closePrice": 5700.39, + "highPrice": 5700.99, + "lowPrice": 5699.32, + "volume": 33131.72, + "changeRate": -0.6, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7122, + "variety": "黄金", + "tradeDate": "2025-09-02 21:07:26", + "openPrice": 453.43, + "closePrice": 454.43, + "highPrice": 455.06, + "lowPrice": 453.38, + "volume": 10106.09, + "changeRate": 1.28, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6907, + "variety": "原油", + "tradeDate": "2025-09-02 21:01:12", + "openPrice": 72.85, + "closePrice": 73.7, + "highPrice": 74.65, + "lowPrice": 72.35, + "volume": 59953.53, + "changeRate": 2.04, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6692, + "variety": "白银", + "tradeDate": "2025-09-02 21:01:10", + "openPrice": 5878.24, + "closePrice": 5878.37, + "highPrice": 5879.23, + "lowPrice": 5877.13, + "volume": 17267.36, + "changeRate": 1.13, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6477, + "variety": "黄金", + "tradeDate": "2025-09-02 21:01:08", + "openPrice": 456.97, + "closePrice": 456.92, + "highPrice": 456.98, + "lowPrice": 456.69, + "volume": 71603.04, + "changeRate": 1.35, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6262, + "variety": "原油", + "tradeDate": "2025-09-02 21:00:34", + "openPrice": 75.65, + "closePrice": 75.47, + "highPrice": 77.63, + "lowPrice": 75.15, + "volume": 50111.28, + "changeRate": -0.5, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6047, + "variety": "白银", + "tradeDate": "2025-09-02 21:00:32", + "openPrice": 5849.83, + "closePrice": 5849.16, + "highPrice": 5851.48, + "lowPrice": 5848.19, + "volume": 91987.14, + "changeRate": -2.08, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5832, + "variety": "黄金", + "tradeDate": "2025-09-02 21:00:29", + "openPrice": 459.93, + "closePrice": 459.45, + "highPrice": 460.46, + "lowPrice": 457.97, + "volume": 90900.6, + "changeRate": 0.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5617, + "variety": "原油", + "tradeDate": "2025-09-02 20:58:41", + "openPrice": 76.42, + "closePrice": 77.28, + "highPrice": 78.37, + "lowPrice": 74.44, + "volume": 23364.62, + "changeRate": 1.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5402, + "variety": "白银", + "tradeDate": "2025-09-02 20:58:39", + "openPrice": 5742.14, + "closePrice": 5742.44, + "highPrice": 5744.2, + "lowPrice": 5741.39, + "volume": 48099.98, + "changeRate": -0.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5187, + "variety": "黄金", + "tradeDate": "2025-09-02 20:58:36", + "openPrice": 453.94, + "closePrice": 453.71, + "highPrice": 455.42, + "lowPrice": 453.02, + "volume": 49830.38, + "changeRate": 1.06, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4972, + "variety": "原油", + "tradeDate": "2025-09-02 20:45:17", + "openPrice": 76, + "closePrice": 76.96, + "highPrice": 78.54, + "lowPrice": 75.47, + "volume": 59183.24, + "changeRate": -1.58, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4757, + "variety": "白银", + "tradeDate": "2025-09-02 20:45:15", + "openPrice": 5757.27, + "closePrice": 5756.81, + "highPrice": 5759.2, + "lowPrice": 5756.4, + "volume": 30913.5, + "changeRate": -2.04, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4542, + "variety": "黄金", + "tradeDate": "2025-09-02 20:45:13", + "openPrice": 440.76, + "closePrice": 441.57, + "highPrice": 443.15, + "lowPrice": 440.35, + "volume": 21567.68, + "changeRate": 1.94, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4327, + "variety": "原油", + "tradeDate": "2025-09-02 20:44:43", + "openPrice": 75.73, + "closePrice": 76.04, + "highPrice": 77.51, + "lowPrice": 75.58, + "volume": 75615.52, + "changeRate": 0.7, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4112, + "variety": "白银", + "tradeDate": "2025-09-02 20:44:41", + "openPrice": 5658.51, + "closePrice": 5657.66, + "highPrice": 5660.15, + "lowPrice": 5656.69, + "volume": 88078.86, + "changeRate": -0.8, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3897, + "variety": "黄金", + "tradeDate": "2025-09-02 20:44:38", + "openPrice": 452.85, + "closePrice": 452.26, + "highPrice": 453.77, + "lowPrice": 451.46, + "volume": 46787, + "changeRate": -1.99, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3682, + "variety": "原油", + "tradeDate": "2025-09-02 20:18:32", + "openPrice": 76.15, + "closePrice": 75.58, + "highPrice": 76.17, + "lowPrice": 74.45, + "volume": 95395.84, + "changeRate": 0.94, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3467, + "variety": "白银", + "tradeDate": "2025-09-02 20:18:30", + "openPrice": 5897.7, + "closePrice": 5898.02, + "highPrice": 5898.66, + "lowPrice": 5895.81, + "volume": 74030.97, + "changeRate": -0.58, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3252, + "variety": "黄金", + "tradeDate": "2025-09-02 20:18:27", + "openPrice": 453.31, + "closePrice": 453.55, + "highPrice": 454.9, + "lowPrice": 452.89, + "volume": 11682.87, + "changeRate": -2.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3037, + "variety": "原油", + "tradeDate": "2025-09-02 20:09:57", + "openPrice": 73.48, + "closePrice": 73.64, + "highPrice": 74.88, + "lowPrice": 72.29, + "volume": 46981.49, + "changeRate": -1.88, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2822, + "variety": "白银", + "tradeDate": "2025-09-02 20:09:55", + "openPrice": 5785.21, + "closePrice": 5785.09, + "highPrice": 5787.06, + "lowPrice": 5783.37, + "volume": 92248.35, + "changeRate": -2.03, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2607, + "variety": "黄金", + "tradeDate": "2025-09-02 20:09:53", + "openPrice": 441.87, + "closePrice": 442.22, + "highPrice": 443.32, + "lowPrice": 440.5, + "volume": 102969.07, + "changeRate": 0.03, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2392, + "variety": "原油", + "tradeDate": "2025-09-02 20:02:20", + "openPrice": 75.76, + "closePrice": 76.11, + "highPrice": 77.27, + "lowPrice": 75.45, + "volume": 109946.44, + "changeRate": 1.54, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2177, + "variety": "白银", + "tradeDate": "2025-09-02 20:02:18", + "openPrice": 5874.48, + "closePrice": 5875.16, + "highPrice": 5875.47, + "lowPrice": 5872.89, + "volume": 44966.51, + "changeRate": 2.28, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1962, + "variety": "黄金", + "tradeDate": "2025-09-02 20:02:15", + "openPrice": 452.65, + "closePrice": 452.87, + "highPrice": 454.53, + "lowPrice": 451.98, + "volume": 46045.98, + "changeRate": 2.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1292, + "variety": "原油", + "tradeDate": "2025-09-02 11:23:02", + "openPrice": 77.22, + "closePrice": 77.53, + "highPrice": 77.98, + "lowPrice": 76.63, + "volume": 89118.15, + "changeRate": 0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 863, + "variety": "白银", + "tradeDate": "2025-09-02 11:23:00", + "openPrice": 5739.28, + "closePrice": 5738.73, + "highPrice": 5740.83, + "lowPrice": 5736.92, + "volume": 20184.95, + "changeRate": 2.91, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 434, + "variety": "黄金", + "tradeDate": "2025-09-02 11:22:58", + "openPrice": 445.04, + "closePrice": 445.67, + "highPrice": 447.12, + "lowPrice": 444.66, + "volume": 29856.48, + "changeRate": 0.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28111, + "variety": "原油", + "tradeDate": "2025-09-02 00:36:22", + "openPrice": 81, + "closePrice": 81.87, + "highPrice": 83.43, + "lowPrice": 80.91, + "volume": 46701.32, + "changeRate": -2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27469, + "variety": "白银", + "tradeDate": "2025-09-02 00:36:19", + "openPrice": 5795.02, + "closePrice": 5794.53, + "highPrice": 5795.15, + "lowPrice": 5793.55, + "volume": 81334.18, + "changeRate": -1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26827, + "variety": "黄金", + "tradeDate": "2025-09-02 00:36:17", + "openPrice": 452.73, + "closePrice": 452.73, + "highPrice": 452.73, + "lowPrice": 451.31, + "volume": 88887.97, + "changeRate": -1.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26185, + "variety": "原油", + "tradeDate": "2025-09-02 00:30:03", + "openPrice": 84.09, + "closePrice": 83.36, + "highPrice": 85.68, + "lowPrice": 82.96, + "volume": 59518.7, + "changeRate": -2.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25543, + "variety": "白银", + "tradeDate": "2025-09-02 00:30:01", + "openPrice": 5837.44, + "closePrice": 5836.6, + "highPrice": 5837.7, + "lowPrice": 5836.02, + "volume": 20502.2, + "changeRate": -1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24901, + "variety": "黄金", + "tradeDate": "2025-09-02 00:29:59", + "openPrice": 454.98, + "closePrice": 454.32, + "highPrice": 455.79, + "lowPrice": 453.94, + "volume": 98534.17, + "changeRate": -2.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24259, + "variety": "原油", + "tradeDate": "2025-09-02 00:29:44", + "openPrice": 83.31, + "closePrice": 83.26, + "highPrice": 84.71, + "lowPrice": 81.63, + "volume": 49486.52, + "changeRate": -0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23617, + "variety": "白银", + "tradeDate": "2025-09-02 00:29:42", + "openPrice": 5758.03, + "closePrice": 5758.11, + "highPrice": 5759.38, + "lowPrice": 5756.55, + "volume": 22596.95, + "changeRate": 1.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22975, + "variety": "黄金", + "tradeDate": "2025-09-02 00:29:40", + "openPrice": 448.33, + "closePrice": 449.26, + "highPrice": 450.45, + "lowPrice": 446.33, + "volume": 108130.42, + "changeRate": 2.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22333, + "variety": "原油", + "tradeDate": "2025-09-02 00:28:14", + "openPrice": 83.47, + "closePrice": 83.8, + "highPrice": 84.87, + "lowPrice": 83.05, + "volume": 40392.43, + "changeRate": -0.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20407, + "variety": "原油", + "tradeDate": "2025-09-02 00:28:13", + "openPrice": 84.54, + "closePrice": 83.6, + "highPrice": 86.32, + "lowPrice": 83.02, + "volume": 41664.04, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21691, + "variety": "白银", + "tradeDate": "2025-09-02 00:28:12", + "openPrice": 5719.71, + "closePrice": 5718.88, + "highPrice": 5721.67, + "lowPrice": 5718.06, + "volume": 25204.89, + "changeRate": -2.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19765, + "variety": "白银", + "tradeDate": "2025-09-02 00:28:10", + "openPrice": 5686.42, + "closePrice": 5685.99, + "highPrice": 5686.55, + "lowPrice": 5685.97, + "volume": 54206.95, + "changeRate": -0.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21049, + "variety": "黄金", + "tradeDate": "2025-09-02 00:28:10", + "openPrice": 456.43, + "closePrice": 456.15, + "highPrice": 458.08, + "lowPrice": 454.21, + "volume": 80705.48, + "changeRate": -2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19123, + "variety": "黄金", + "tradeDate": "2025-09-02 00:28:08", + "openPrice": 463.7, + "closePrice": 463.08, + "highPrice": 463.94, + "lowPrice": 462.66, + "volume": 29141.51, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18481, + "variety": "原油", + "tradeDate": "2025-09-02 00:27:55", + "openPrice": 81.8, + "closePrice": 82.37, + "highPrice": 84.02, + "lowPrice": 81.57, + "volume": 47669.01, + "changeRate": -1.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16555, + "variety": "原油", + "tradeDate": "2025-09-02 00:27:53", + "openPrice": 78.85, + "closePrice": 79.55, + "highPrice": 80.77, + "lowPrice": 78.04, + "volume": 79882.75, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17839, + "variety": "白银", + "tradeDate": "2025-09-02 00:27:53", + "openPrice": 5768.9, + "closePrice": 5769.45, + "highPrice": 5771.24, + "lowPrice": 5767.37, + "volume": 93997.2, + "changeRate": 2.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15913, + "variety": "白银", + "tradeDate": "2025-09-02 00:27:51", + "openPrice": 5861.49, + "closePrice": 5861.72, + "highPrice": 5863.21, + "lowPrice": 5859.82, + "volume": 23914.68, + "changeRate": 1.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17197, + "variety": "黄金", + "tradeDate": "2025-09-02 00:27:51", + "openPrice": 463.65, + "closePrice": 464.3, + "highPrice": 464.63, + "lowPrice": 462.94, + "volume": 84890.75, + "changeRate": 0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15271, + "variety": "黄金", + "tradeDate": "2025-09-02 00:27:49", + "openPrice": 446.63, + "closePrice": 447.29, + "highPrice": 448.61, + "lowPrice": 445.22, + "volume": 48067.52, + "changeRate": 1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14628, + "variety": "原油", + "tradeDate": "2025-09-01 23:01:40", + "openPrice": 82.23, + "closePrice": 81.84, + "highPrice": 83.03, + "lowPrice": 81.18, + "volume": 41042.72, + "changeRate": -0.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13985, + "variety": "白银", + "tradeDate": "2025-09-01 23:01:38", + "openPrice": 5699.97, + "closePrice": 5699.86, + "highPrice": 5700.81, + "lowPrice": 5698.11, + "volume": 14643.25, + "changeRate": 2.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13342, + "variety": "黄金", + "tradeDate": "2025-09-01 23:01:36", + "openPrice": 466.04, + "closePrice": 466.11, + "highPrice": 466.96, + "lowPrice": 464.9, + "volume": 52801.87, + "changeRate": -0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12699, + "variety": "原油", + "tradeDate": "2025-09-01 22:54:39", + "openPrice": 83.26, + "closePrice": 83.26, + "highPrice": 84.12, + "lowPrice": 82.27, + "volume": 57610.62, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12056, + "variety": "白银", + "tradeDate": "2025-09-01 22:54:36", + "openPrice": 5930.78, + "closePrice": 5930.21, + "highPrice": 5932.35, + "lowPrice": 5929.46, + "volume": 14814.8, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11413, + "variety": "黄金", + "tradeDate": "2025-09-01 22:54:34", + "openPrice": 447.52, + "closePrice": 448.51, + "highPrice": 448.55, + "lowPrice": 446.08, + "volume": 70774.84, + "changeRate": 1.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10770, + "variety": "原油", + "tradeDate": "2025-09-01 22:54:05", + "openPrice": 81.18, + "closePrice": 82.11, + "highPrice": 83.56, + "lowPrice": 79.36, + "volume": 12509.58, + "changeRate": -0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10127, + "variety": "白银", + "tradeDate": "2025-09-01 22:54:03", + "openPrice": 5883.42, + "closePrice": 5882.92, + "highPrice": 5883.42, + "lowPrice": 5881.53, + "volume": 15432.36, + "changeRate": -2.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9484, + "variety": "黄金", + "tradeDate": "2025-09-01 22:54:00", + "openPrice": 449.71, + "closePrice": 448.87, + "highPrice": 449.82, + "lowPrice": 447.21, + "volume": 22316.66, + "changeRate": 1.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8841, + "variety": "原油", + "tradeDate": "2025-09-01 22:44:28", + "openPrice": 77.63, + "closePrice": 77.56, + "highPrice": 78.64, + "lowPrice": 77.49, + "volume": 57840.85, + "changeRate": -2.11, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8626, + "variety": "白银", + "tradeDate": "2025-09-01 22:44:25", + "openPrice": 5935.81, + "closePrice": 5935.61, + "highPrice": 5935.9, + "lowPrice": 5934.97, + "volume": 55110.52, + "changeRate": -0.82, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8411, + "variety": "黄金", + "tradeDate": "2025-09-01 22:44:23", + "openPrice": 442.45, + "closePrice": 443.12, + "highPrice": 443.3, + "lowPrice": 441.9, + "volume": 75048.2, + "changeRate": -2.58, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8196, + "variety": "原油", + "tradeDate": "2025-09-01 21:55:34", + "openPrice": 76.71, + "closePrice": 77.26, + "highPrice": 77.31, + "lowPrice": 75.28, + "volume": 21647.01, + "changeRate": 1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7981, + "variety": "白银", + "tradeDate": "2025-09-01 21:55:32", + "openPrice": 5931.21, + "closePrice": 5930.32, + "highPrice": 5931.78, + "lowPrice": 5929.05, + "volume": 83818.02, + "changeRate": -0.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7766, + "variety": "黄金", + "tradeDate": "2025-09-01 21:55:29", + "openPrice": 443.63, + "closePrice": 442.93, + "highPrice": 444.99, + "lowPrice": 442.24, + "volume": 103039.66, + "changeRate": -1.19, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7551, + "variety": "原油", + "tradeDate": "2025-09-01 21:07:31", + "openPrice": 74.45, + "closePrice": 74.07, + "highPrice": 75.81, + "lowPrice": 72.12, + "volume": 39287.68, + "changeRate": -0.79, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7336, + "variety": "白银", + "tradeDate": "2025-09-01 21:07:28", + "openPrice": 5828.12, + "closePrice": 5828.26, + "highPrice": 5829.87, + "lowPrice": 5826.8, + "volume": 54904.72, + "changeRate": 0.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7121, + "variety": "黄金", + "tradeDate": "2025-09-01 21:07:26", + "openPrice": 445.33, + "closePrice": 446.22, + "highPrice": 446.95, + "lowPrice": 444.96, + "volume": 70326.79, + "changeRate": -1.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6906, + "variety": "原油", + "tradeDate": "2025-09-01 21:01:12", + "openPrice": 78.41, + "closePrice": 77.61, + "highPrice": 79.04, + "lowPrice": 77.56, + "volume": 69876.18, + "changeRate": 2.72, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6691, + "variety": "白银", + "tradeDate": "2025-09-01 21:01:10", + "openPrice": 5920.37, + "closePrice": 5919.54, + "highPrice": 5921.29, + "lowPrice": 5918.62, + "volume": 71626.11, + "changeRate": -2.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6476, + "variety": "黄金", + "tradeDate": "2025-09-01 21:01:08", + "openPrice": 460.59, + "closePrice": 459.87, + "highPrice": 461.1, + "lowPrice": 458.68, + "volume": 77104.23, + "changeRate": -0.2, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6261, + "variety": "原油", + "tradeDate": "2025-09-01 21:00:34", + "openPrice": 72.55, + "closePrice": 73.21, + "highPrice": 74.8, + "lowPrice": 71.06, + "volume": 56052.66, + "changeRate": 0.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6046, + "variety": "白银", + "tradeDate": "2025-09-01 21:00:32", + "openPrice": 5784.72, + "closePrice": 5784.03, + "highPrice": 5786.41, + "lowPrice": 5782.65, + "volume": 105035.52, + "changeRate": 0.84, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5831, + "variety": "黄金", + "tradeDate": "2025-09-01 21:00:29", + "openPrice": 452.74, + "closePrice": 453.45, + "highPrice": 454.42, + "lowPrice": 451.42, + "volume": 41824.72, + "changeRate": -2.83, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5616, + "variety": "原油", + "tradeDate": "2025-09-01 20:58:41", + "openPrice": 75.43, + "closePrice": 74.49, + "highPrice": 76.52, + "lowPrice": 73.57, + "volume": 63232.95, + "changeRate": 1.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5401, + "variety": "白银", + "tradeDate": "2025-09-01 20:58:39", + "openPrice": 5817.66, + "closePrice": 5816.75, + "highPrice": 5819.12, + "lowPrice": 5815.39, + "volume": 60658.02, + "changeRate": -2.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5186, + "variety": "黄金", + "tradeDate": "2025-09-01 20:58:36", + "openPrice": 442.53, + "closePrice": 443.46, + "highPrice": 443.82, + "lowPrice": 440.98, + "volume": 70062.3, + "changeRate": 0.37, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4971, + "variety": "原油", + "tradeDate": "2025-09-01 20:45:17", + "openPrice": 76.31, + "closePrice": 77.16, + "highPrice": 78.41, + "lowPrice": 74.49, + "volume": 86487.69, + "changeRate": 2.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4756, + "variety": "白银", + "tradeDate": "2025-09-01 20:45:15", + "openPrice": 5822.22, + "closePrice": 5821.77, + "highPrice": 5823.22, + "lowPrice": 5821.09, + "volume": 107558.36, + "changeRate": 2.32, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4541, + "variety": "黄金", + "tradeDate": "2025-09-01 20:45:13", + "openPrice": 454.46, + "closePrice": 453.56, + "highPrice": 456.28, + "lowPrice": 452.14, + "volume": 18986.52, + "changeRate": 0.42, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4326, + "variety": "原油", + "tradeDate": "2025-09-01 20:44:43", + "openPrice": 74.49, + "closePrice": 74.52, + "highPrice": 74.72, + "lowPrice": 73.52, + "volume": 101342.98, + "changeRate": -1.99, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4111, + "variety": "白银", + "tradeDate": "2025-09-01 20:44:41", + "openPrice": 5757.46, + "closePrice": 5756.66, + "highPrice": 5757.72, + "lowPrice": 5755.58, + "volume": 88992.02, + "changeRate": 1.63, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3896, + "variety": "黄金", + "tradeDate": "2025-09-01 20:44:38", + "openPrice": 457.54, + "closePrice": 457.39, + "highPrice": 459.51, + "lowPrice": 456.4, + "volume": 101309.91, + "changeRate": -1.16, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3681, + "variety": "原油", + "tradeDate": "2025-09-01 20:18:32", + "openPrice": 73.53, + "closePrice": 73.18, + "highPrice": 73.94, + "lowPrice": 72.38, + "volume": 43652.2, + "changeRate": 1.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3466, + "variety": "白银", + "tradeDate": "2025-09-01 20:18:30", + "openPrice": 5733.56, + "closePrice": 5733.58, + "highPrice": 5734.69, + "lowPrice": 5733.18, + "volume": 11098.29, + "changeRate": 2.46, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3251, + "variety": "黄金", + "tradeDate": "2025-09-01 20:18:27", + "openPrice": 443.17, + "closePrice": 442.8, + "highPrice": 443.21, + "lowPrice": 442.75, + "volume": 88206.73, + "changeRate": 0.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3036, + "variety": "原油", + "tradeDate": "2025-09-01 20:09:57", + "openPrice": 74.51, + "closePrice": 74.51, + "highPrice": 75.5, + "lowPrice": 73.8, + "volume": 92787.82, + "changeRate": 2.35, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2821, + "variety": "白银", + "tradeDate": "2025-09-01 20:09:55", + "openPrice": 5917.08, + "closePrice": 5916.96, + "highPrice": 5918.54, + "lowPrice": 5916.91, + "volume": 56619.82, + "changeRate": 1.52, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2606, + "variety": "黄金", + "tradeDate": "2025-09-01 20:09:53", + "openPrice": 449.83, + "closePrice": 449.74, + "highPrice": 450.99, + "lowPrice": 448.09, + "volume": 96706.03, + "changeRate": 0.45, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2391, + "variety": "原油", + "tradeDate": "2025-09-01 20:02:20", + "openPrice": 75.24, + "closePrice": 75.17, + "highPrice": 77.05, + "lowPrice": 75.14, + "volume": 41558.59, + "changeRate": -2.28, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2176, + "variety": "白银", + "tradeDate": "2025-09-01 20:02:18", + "openPrice": 5853.08, + "closePrice": 5852.49, + "highPrice": 5853.36, + "lowPrice": 5850.68, + "volume": 42226.04, + "changeRate": 2.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1961, + "variety": "黄金", + "tradeDate": "2025-09-01 20:02:15", + "openPrice": 442.57, + "closePrice": 443.02, + "highPrice": 444.55, + "lowPrice": 442.39, + "volume": 37344.08, + "changeRate": -2.93, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1291, + "variety": "原油", + "tradeDate": "2025-09-01 11:23:02", + "openPrice": 77.31, + "closePrice": 77.81, + "highPrice": 77.96, + "lowPrice": 77.1, + "volume": 48421.14, + "changeRate": -1.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 862, + "variety": "白银", + "tradeDate": "2025-09-01 11:23:00", + "openPrice": 5807.95, + "closePrice": 5807.05, + "highPrice": 5808.93, + "lowPrice": 5805.63, + "volume": 87055.85, + "changeRate": 2.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 433, + "variety": "黄金", + "tradeDate": "2025-09-01 11:22:58", + "openPrice": 456.02, + "closePrice": 455.02, + "highPrice": 458.01, + "lowPrice": 454.67, + "volume": 18953.62, + "changeRate": -1.52, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28110, + "variety": "原油", + "tradeDate": "2025-09-01 00:36:22", + "openPrice": 79.02, + "closePrice": 79.47, + "highPrice": 81.44, + "lowPrice": 77.08, + "volume": 69304.82, + "changeRate": 1.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27468, + "variety": "白银", + "tradeDate": "2025-09-01 00:36:19", + "openPrice": 5750.68, + "closePrice": 5751.22, + "highPrice": 5751.7, + "lowPrice": 5749.07, + "volume": 30048.62, + "changeRate": -2.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26826, + "variety": "黄金", + "tradeDate": "2025-09-01 00:36:17", + "openPrice": 445.76, + "closePrice": 446.48, + "highPrice": 447.69, + "lowPrice": 444.37, + "volume": 107467.15, + "changeRate": 1.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26184, + "variety": "原油", + "tradeDate": "2025-09-01 00:30:03", + "openPrice": 79.27, + "closePrice": 79.85, + "highPrice": 81.77, + "lowPrice": 78.7, + "volume": 37451.83, + "changeRate": 0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25542, + "variety": "白银", + "tradeDate": "2025-09-01 00:30:01", + "openPrice": 5684.74, + "closePrice": 5684.18, + "highPrice": 5685.04, + "lowPrice": 5682.3, + "volume": 11693.78, + "changeRate": -1.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24900, + "variety": "黄金", + "tradeDate": "2025-09-01 00:29:59", + "openPrice": 452.74, + "closePrice": 452.63, + "highPrice": 453.02, + "lowPrice": 451.39, + "volume": 97444.38, + "changeRate": 0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24258, + "variety": "原油", + "tradeDate": "2025-09-01 00:29:44", + "openPrice": 83.47, + "closePrice": 82.91, + "highPrice": 85.13, + "lowPrice": 82.82, + "volume": 95729.45, + "changeRate": 2.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23616, + "variety": "白银", + "tradeDate": "2025-09-01 00:29:42", + "openPrice": 5744.75, + "closePrice": 5745.34, + "highPrice": 5745.59, + "lowPrice": 5744.36, + "volume": 94775.7, + "changeRate": 2.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22974, + "variety": "黄金", + "tradeDate": "2025-09-01 00:29:40", + "openPrice": 460.27, + "closePrice": 459.37, + "highPrice": 462.07, + "lowPrice": 459.23, + "volume": 95167.9, + "changeRate": 0.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22332, + "variety": "原油", + "tradeDate": "2025-09-01 00:28:14", + "openPrice": 82.15, + "closePrice": 81.65, + "highPrice": 83.91, + "lowPrice": 80.44, + "volume": 38503.52, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20406, + "variety": "原油", + "tradeDate": "2025-09-01 00:28:13", + "openPrice": 78.77, + "closePrice": 79.59, + "highPrice": 80.92, + "lowPrice": 78.74, + "volume": 13419.16, + "changeRate": -1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21690, + "variety": "白银", + "tradeDate": "2025-09-01 00:28:12", + "openPrice": 5938.42, + "closePrice": 5938.85, + "highPrice": 5940.65, + "lowPrice": 5936.71, + "volume": 73667.61, + "changeRate": 0.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19764, + "variety": "白银", + "tradeDate": "2025-09-01 00:28:10", + "openPrice": 5900.57, + "closePrice": 5899.79, + "highPrice": 5901.42, + "lowPrice": 5898.99, + "volume": 71353.05, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21048, + "variety": "黄金", + "tradeDate": "2025-09-01 00:28:10", + "openPrice": 461.39, + "closePrice": 461.08, + "highPrice": 463.27, + "lowPrice": 459.43, + "volume": 51316.22, + "changeRate": 1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19122, + "variety": "黄金", + "tradeDate": "2025-09-01 00:28:08", + "openPrice": 446.41, + "closePrice": 446.96, + "highPrice": 447.86, + "lowPrice": 445.05, + "volume": 68043.55, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18480, + "variety": "原油", + "tradeDate": "2025-09-01 00:27:55", + "openPrice": 81.24, + "closePrice": 82.18, + "highPrice": 82.3, + "lowPrice": 79.63, + "volume": 107836.54, + "changeRate": 2.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16554, + "variety": "原油", + "tradeDate": "2025-09-01 00:27:53", + "openPrice": 78.73, + "closePrice": 79.25, + "highPrice": 79.79, + "lowPrice": 78.57, + "volume": 19797.48, + "changeRate": -1.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17838, + "variety": "白银", + "tradeDate": "2025-09-01 00:27:53", + "openPrice": 5819.41, + "closePrice": 5820.19, + "highPrice": 5821.21, + "lowPrice": 5817.87, + "volume": 35132.24, + "changeRate": -1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15912, + "variety": "白银", + "tradeDate": "2025-09-01 00:27:51", + "openPrice": 5916.82, + "closePrice": 5915.85, + "highPrice": 5917.08, + "lowPrice": 5915.75, + "volume": 69075.01, + "changeRate": -0.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17196, + "variety": "黄金", + "tradeDate": "2025-09-01 00:27:51", + "openPrice": 458.05, + "closePrice": 457.52, + "highPrice": 458.96, + "lowPrice": 456.6, + "volume": 25194.67, + "changeRate": -1.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15270, + "variety": "黄金", + "tradeDate": "2025-09-01 00:27:49", + "openPrice": 466.11, + "closePrice": 465.17, + "highPrice": 466.71, + "lowPrice": 464.28, + "volume": 70295.82, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14627, + "variety": "原油", + "tradeDate": "2025-08-29 23:01:40", + "openPrice": 82.78, + "closePrice": 82, + "highPrice": 83.86, + "lowPrice": 80.69, + "volume": 28581.34, + "changeRate": 0.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13984, + "variety": "白银", + "tradeDate": "2025-08-29 23:01:38", + "openPrice": 5735.12, + "closePrice": 5735.61, + "highPrice": 5736.18, + "lowPrice": 5733.17, + "volume": 16418.32, + "changeRate": -1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13341, + "variety": "黄金", + "tradeDate": "2025-08-29 23:01:36", + "openPrice": 465.01, + "closePrice": 465.22, + "highPrice": 467.05, + "lowPrice": 464.51, + "volume": 51807.52, + "changeRate": 0.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12698, + "variety": "原油", + "tradeDate": "2025-08-29 22:54:39", + "openPrice": 81.85, + "closePrice": 81.59, + "highPrice": 83.32, + "lowPrice": 80.62, + "volume": 52863.47, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12055, + "variety": "白银", + "tradeDate": "2025-08-29 22:54:36", + "openPrice": 5803.44, + "closePrice": 5803.62, + "highPrice": 5804.09, + "lowPrice": 5801.86, + "volume": 25144.92, + "changeRate": 1.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11412, + "variety": "黄金", + "tradeDate": "2025-08-29 22:54:34", + "openPrice": 447.49, + "closePrice": 446.9, + "highPrice": 449.13, + "lowPrice": 445.28, + "volume": 71430.06, + "changeRate": -1.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10769, + "variety": "原油", + "tradeDate": "2025-08-29 22:54:05", + "openPrice": 79.67, + "closePrice": 79.9, + "highPrice": 80.31, + "lowPrice": 79.12, + "volume": 34217.2, + "changeRate": 1.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10126, + "variety": "白银", + "tradeDate": "2025-08-29 22:54:03", + "openPrice": 5792.22, + "closePrice": 5791.93, + "highPrice": 5792.99, + "lowPrice": 5791.81, + "volume": 22950.87, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9483, + "variety": "黄金", + "tradeDate": "2025-08-29 22:54:00", + "openPrice": 448.89, + "closePrice": 449.42, + "highPrice": 450.65, + "lowPrice": 447.41, + "volume": 25223.25, + "changeRate": 2.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8840, + "variety": "原油", + "tradeDate": "2025-08-29 22:44:28", + "openPrice": 74.16, + "closePrice": 73.47, + "highPrice": 74.7, + "lowPrice": 72.49, + "volume": 79299.21, + "changeRate": 1.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8625, + "variety": "白银", + "tradeDate": "2025-08-29 22:44:25", + "openPrice": 5851.64, + "closePrice": 5851.92, + "highPrice": 5853.24, + "lowPrice": 5851.15, + "volume": 108288.5, + "changeRate": -2.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8410, + "variety": "黄金", + "tradeDate": "2025-08-29 22:44:23", + "openPrice": 454.25, + "closePrice": 453.75, + "highPrice": 454.26, + "lowPrice": 453.32, + "volume": 58786.12, + "changeRate": -2.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8195, + "variety": "原油", + "tradeDate": "2025-08-29 21:55:34", + "openPrice": 75.87, + "closePrice": 75.28, + "highPrice": 76.14, + "lowPrice": 74.85, + "volume": 46413.25, + "changeRate": 2.66, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7980, + "variety": "白银", + "tradeDate": "2025-08-29 21:55:32", + "openPrice": 5736.93, + "closePrice": 5736.18, + "highPrice": 5738.12, + "lowPrice": 5735.53, + "volume": 35950.15, + "changeRate": -1.96, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7765, + "variety": "黄金", + "tradeDate": "2025-08-29 21:55:29", + "openPrice": 443.44, + "closePrice": 443.46, + "highPrice": 443.85, + "lowPrice": 443.4, + "volume": 60241.62, + "changeRate": -1.38, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7550, + "variety": "原油", + "tradeDate": "2025-08-29 21:07:31", + "openPrice": 76.61, + "closePrice": 77.01, + "highPrice": 77.32, + "lowPrice": 75.37, + "volume": 68621.27, + "changeRate": -2.56, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7335, + "variety": "白银", + "tradeDate": "2025-08-29 21:07:28", + "openPrice": 5819.36, + "closePrice": 5819.64, + "highPrice": 5821.45, + "lowPrice": 5818.23, + "volume": 67370.22, + "changeRate": 0.67, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7120, + "variety": "黄金", + "tradeDate": "2025-08-29 21:07:26", + "openPrice": 442.59, + "closePrice": 442.84, + "highPrice": 443.45, + "lowPrice": 441.59, + "volume": 47287.2, + "changeRate": 2.73, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6905, + "variety": "原油", + "tradeDate": "2025-08-29 21:01:12", + "openPrice": 74.23, + "closePrice": 73.71, + "highPrice": 76.1, + "lowPrice": 73.35, + "volume": 10538.69, + "changeRate": 1.26, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6690, + "variety": "白银", + "tradeDate": "2025-08-29 21:01:10", + "openPrice": 5666.62, + "closePrice": 5666.27, + "highPrice": 5667.65, + "lowPrice": 5664.67, + "volume": 44909.12, + "changeRate": -0.59, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6475, + "variety": "黄金", + "tradeDate": "2025-08-29 21:01:08", + "openPrice": 447.63, + "closePrice": 448.55, + "highPrice": 449.42, + "lowPrice": 446.17, + "volume": 36411.09, + "changeRate": -0.13, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6260, + "variety": "原油", + "tradeDate": "2025-08-29 21:00:34", + "openPrice": 78.57, + "closePrice": 77.72, + "highPrice": 78.91, + "lowPrice": 77.5, + "volume": 77609.11, + "changeRate": -1.32, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6045, + "variety": "白银", + "tradeDate": "2025-08-29 21:00:32", + "openPrice": 5765.96, + "closePrice": 5765.73, + "highPrice": 5766.42, + "lowPrice": 5765.2, + "volume": 71742.67, + "changeRate": -2.6, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5830, + "variety": "黄金", + "tradeDate": "2025-08-29 21:00:29", + "openPrice": 450.58, + "closePrice": 449.8, + "highPrice": 451.52, + "lowPrice": 448.46, + "volume": 53960.22, + "changeRate": -1.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5615, + "variety": "原油", + "tradeDate": "2025-08-29 20:58:41", + "openPrice": 77.6, + "closePrice": 76.88, + "highPrice": 79.17, + "lowPrice": 75.97, + "volume": 66809.95, + "changeRate": -0.96, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5400, + "variety": "白银", + "tradeDate": "2025-08-29 20:58:39", + "openPrice": 5736.45, + "closePrice": 5735.69, + "highPrice": 5738.1, + "lowPrice": 5733.98, + "volume": 27844.93, + "changeRate": -2.4, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5185, + "variety": "黄金", + "tradeDate": "2025-08-29 20:58:36", + "openPrice": 445.74, + "closePrice": 445.9, + "highPrice": 446.75, + "lowPrice": 444.78, + "volume": 65753.21, + "changeRate": 1.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4970, + "variety": "原油", + "tradeDate": "2025-08-29 20:45:17", + "openPrice": 73.68, + "closePrice": 72.91, + "highPrice": 73.97, + "lowPrice": 72.15, + "volume": 98447.75, + "changeRate": 1.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4755, + "variety": "白银", + "tradeDate": "2025-08-29 20:45:15", + "openPrice": 5775.09, + "closePrice": 5774.89, + "highPrice": 5776.37, + "lowPrice": 5773.8, + "volume": 49315.1, + "changeRate": -0.8, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4540, + "variety": "黄金", + "tradeDate": "2025-08-29 20:45:13", + "openPrice": 449.87, + "closePrice": 450.66, + "highPrice": 452.14, + "lowPrice": 448.05, + "volume": 106021.75, + "changeRate": 1.09, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4325, + "variety": "原油", + "tradeDate": "2025-08-29 20:44:43", + "openPrice": 73.94, + "closePrice": 73.54, + "highPrice": 75.45, + "lowPrice": 72.39, + "volume": 52863.69, + "changeRate": 0.92, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4110, + "variety": "白银", + "tradeDate": "2025-08-29 20:44:41", + "openPrice": 5832.93, + "closePrice": 5833.18, + "highPrice": 5834.45, + "lowPrice": 5831.69, + "volume": 59490.76, + "changeRate": 1.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3895, + "variety": "黄金", + "tradeDate": "2025-08-29 20:44:38", + "openPrice": 458.85, + "closePrice": 459.67, + "highPrice": 460.15, + "lowPrice": 457.3, + "volume": 42516.75, + "changeRate": 1.38, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3680, + "variety": "原油", + "tradeDate": "2025-08-29 20:18:32", + "openPrice": 75.91, + "closePrice": 75.14, + "highPrice": 77.87, + "lowPrice": 73.19, + "volume": 61077.27, + "changeRate": -1.57, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3465, + "variety": "白银", + "tradeDate": "2025-08-29 20:18:30", + "openPrice": 5717.34, + "closePrice": 5717.36, + "highPrice": 5718.39, + "lowPrice": 5715.84, + "volume": 99547.57, + "changeRate": -2.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3250, + "variety": "黄金", + "tradeDate": "2025-08-29 20:18:27", + "openPrice": 446.69, + "closePrice": 446.99, + "highPrice": 448.77, + "lowPrice": 445.73, + "volume": 73377.53, + "changeRate": -0.66, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3035, + "variety": "原油", + "tradeDate": "2025-08-29 20:09:57", + "openPrice": 74.16, + "closePrice": 74.77, + "highPrice": 76.51, + "lowPrice": 72.51, + "volume": 51515.3, + "changeRate": -1.85, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2820, + "variety": "白银", + "tradeDate": "2025-08-29 20:09:55", + "openPrice": 5702.29, + "closePrice": 5703.06, + "highPrice": 5704.26, + "lowPrice": 5701.82, + "volume": 56138.83, + "changeRate": -2.8, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2605, + "variety": "黄金", + "tradeDate": "2025-08-29 20:09:53", + "openPrice": 440.53, + "closePrice": 440.8, + "highPrice": 441.75, + "lowPrice": 438.71, + "volume": 10773.79, + "changeRate": -1.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2390, + "variety": "原油", + "tradeDate": "2025-08-29 20:02:20", + "openPrice": 75.92, + "closePrice": 75.09, + "highPrice": 76.72, + "lowPrice": 74.23, + "volume": 91135.28, + "changeRate": 1.1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2175, + "variety": "白银", + "tradeDate": "2025-08-29 20:02:18", + "openPrice": 5828.03, + "closePrice": 5828.64, + "highPrice": 5829.94, + "lowPrice": 5827.87, + "volume": 80874.67, + "changeRate": -1.97, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1960, + "variety": "黄金", + "tradeDate": "2025-08-29 20:02:15", + "openPrice": 448.94, + "closePrice": 448.04, + "highPrice": 449.65, + "lowPrice": 446.7, + "volume": 21527, + "changeRate": -0.87, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1290, + "variety": "原油", + "tradeDate": "2025-08-29 11:23:02", + "openPrice": 80.38, + "closePrice": 79.6, + "highPrice": 80.5, + "lowPrice": 78.22, + "volume": 22317.63, + "changeRate": 2.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 861, + "variety": "白银", + "tradeDate": "2025-08-29 11:23:00", + "openPrice": 5772.4, + "closePrice": 5772.61, + "highPrice": 5773.33, + "lowPrice": 5771.07, + "volume": 39458.42, + "changeRate": 1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 432, + "variety": "黄金", + "tradeDate": "2025-08-29 11:22:58", + "openPrice": 454.11, + "closePrice": 454.82, + "highPrice": 454.9, + "lowPrice": 453.1, + "volume": 46706.82, + "changeRate": 1.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28109, + "variety": "原油", + "tradeDate": "2025-08-29 00:36:22", + "openPrice": 82.15, + "closePrice": 81.75, + "highPrice": 83.73, + "lowPrice": 81.39, + "volume": 80254.42, + "changeRate": -2.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27467, + "variety": "白银", + "tradeDate": "2025-08-29 00:36:19", + "openPrice": 5744.3, + "closePrice": 5743.79, + "highPrice": 5745.05, + "lowPrice": 5742.29, + "volume": 32639.9, + "changeRate": -2.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26825, + "variety": "黄金", + "tradeDate": "2025-08-29 00:36:17", + "openPrice": 457.72, + "closePrice": 456.96, + "highPrice": 458.01, + "lowPrice": 455.13, + "volume": 33581.73, + "changeRate": -0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26183, + "variety": "原油", + "tradeDate": "2025-08-29 00:30:03", + "openPrice": 82.22, + "closePrice": 82.96, + "highPrice": 84.92, + "lowPrice": 82.11, + "volume": 37112.45, + "changeRate": -0.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25541, + "variety": "白银", + "tradeDate": "2025-08-29 00:30:01", + "openPrice": 5823.69, + "closePrice": 5823.18, + "highPrice": 5824.74, + "lowPrice": 5822.92, + "volume": 36046.54, + "changeRate": -2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24899, + "variety": "黄金", + "tradeDate": "2025-08-29 00:29:59", + "openPrice": 466.35, + "closePrice": 465.46, + "highPrice": 468.22, + "lowPrice": 464.02, + "volume": 54745.9, + "changeRate": 1.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24257, + "variety": "原油", + "tradeDate": "2025-08-29 00:29:44", + "openPrice": 84.16, + "closePrice": 83.18, + "highPrice": 85.8, + "lowPrice": 83.11, + "volume": 69794.64, + "changeRate": -0.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23615, + "variety": "白银", + "tradeDate": "2025-08-29 00:29:42", + "openPrice": 5717.86, + "closePrice": 5717.83, + "highPrice": 5719.14, + "lowPrice": 5717.01, + "volume": 28542.76, + "changeRate": -0.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22973, + "variety": "黄金", + "tradeDate": "2025-08-29 00:29:40", + "openPrice": 448.88, + "closePrice": 447.94, + "highPrice": 450.38, + "lowPrice": 445.95, + "volume": 25201.15, + "changeRate": 1.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22331, + "variety": "原油", + "tradeDate": "2025-08-29 00:28:14", + "openPrice": 82.12, + "closePrice": 82.22, + "highPrice": 83.31, + "lowPrice": 80.8, + "volume": 64788.51, + "changeRate": -1.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20405, + "variety": "原油", + "tradeDate": "2025-08-29 00:28:13", + "openPrice": 81.92, + "closePrice": 82.17, + "highPrice": 83.49, + "lowPrice": 80.82, + "volume": 94353.96, + "changeRate": 1.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21689, + "variety": "白银", + "tradeDate": "2025-08-29 00:28:12", + "openPrice": 5879.89, + "closePrice": 5879.11, + "highPrice": 5880.45, + "lowPrice": 5877.32, + "volume": 102692.98, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19763, + "variety": "白银", + "tradeDate": "2025-08-29 00:28:10", + "openPrice": 5826.1, + "closePrice": 5827.04, + "highPrice": 5828.02, + "lowPrice": 5824.25, + "volume": 106253.91, + "changeRate": -2.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21047, + "variety": "黄金", + "tradeDate": "2025-08-29 00:28:10", + "openPrice": 464.32, + "closePrice": 464.14, + "highPrice": 465.58, + "lowPrice": 464.1, + "volume": 86440.7, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19121, + "variety": "黄金", + "tradeDate": "2025-08-29 00:28:08", + "openPrice": 464.68, + "closePrice": 464.57, + "highPrice": 465.1, + "lowPrice": 463.31, + "volume": 21057.42, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18479, + "variety": "原油", + "tradeDate": "2025-08-29 00:27:55", + "openPrice": 79.25, + "closePrice": 79.74, + "highPrice": 81.54, + "lowPrice": 77.72, + "volume": 107605.27, + "changeRate": -2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16553, + "variety": "原油", + "tradeDate": "2025-08-29 00:27:53", + "openPrice": 82.88, + "closePrice": 82.46, + "highPrice": 83.36, + "lowPrice": 81.71, + "volume": 108475.19, + "changeRate": 2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17837, + "variety": "白银", + "tradeDate": "2025-08-29 00:27:53", + "openPrice": 5903.82, + "closePrice": 5902.99, + "highPrice": 5905.53, + "lowPrice": 5901.37, + "volume": 39077.61, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15911, + "variety": "白银", + "tradeDate": "2025-08-29 00:27:51", + "openPrice": 5951, + "closePrice": 5950.57, + "highPrice": 5952.76, + "lowPrice": 5949.16, + "volume": 17898.07, + "changeRate": 0.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17195, + "variety": "黄金", + "tradeDate": "2025-08-29 00:27:51", + "openPrice": 449.87, + "closePrice": 449.27, + "highPrice": 450.51, + "lowPrice": 447.86, + "volume": 18170.55, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15269, + "variety": "黄金", + "tradeDate": "2025-08-29 00:27:49", + "openPrice": 462.37, + "closePrice": 461.91, + "highPrice": 463.09, + "lowPrice": 461.63, + "volume": 102604.5, + "changeRate": -1.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14626, + "variety": "原油", + "tradeDate": "2025-08-28 23:01:40", + "openPrice": 83.88, + "closePrice": 83.7, + "highPrice": 84.66, + "lowPrice": 83.68, + "volume": 42474.86, + "changeRate": -1.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13983, + "variety": "白银", + "tradeDate": "2025-08-28 23:01:38", + "openPrice": 5771.58, + "closePrice": 5771.89, + "highPrice": 5773.64, + "lowPrice": 5770.76, + "volume": 71578.22, + "changeRate": -2.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13340, + "variety": "黄金", + "tradeDate": "2025-08-28 23:01:36", + "openPrice": 446.85, + "closePrice": 447.27, + "highPrice": 447.96, + "lowPrice": 446.31, + "volume": 106933.14, + "changeRate": -0.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12697, + "variety": "原油", + "tradeDate": "2025-08-28 22:54:39", + "openPrice": 82.88, + "closePrice": 82.09, + "highPrice": 84.08, + "lowPrice": 81.12, + "volume": 20322.94, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12054, + "variety": "白银", + "tradeDate": "2025-08-28 22:54:36", + "openPrice": 5689.92, + "closePrice": 5689.12, + "highPrice": 5691.01, + "lowPrice": 5688.23, + "volume": 27764.65, + "changeRate": 1.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11411, + "variety": "黄金", + "tradeDate": "2025-08-28 22:54:34", + "openPrice": 448.57, + "closePrice": 448.16, + "highPrice": 450.35, + "lowPrice": 447.76, + "volume": 30911.54, + "changeRate": 0.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10768, + "variety": "原油", + "tradeDate": "2025-08-28 22:54:05", + "openPrice": 82.38, + "closePrice": 83.12, + "highPrice": 83.71, + "lowPrice": 80.56, + "volume": 32328.93, + "changeRate": -1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10125, + "variety": "白银", + "tradeDate": "2025-08-28 22:54:03", + "openPrice": 5833.75, + "closePrice": 5834.62, + "highPrice": 5836.54, + "lowPrice": 5833.03, + "volume": 97501.51, + "changeRate": 2.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9482, + "variety": "黄金", + "tradeDate": "2025-08-28 22:54:00", + "openPrice": 445.9, + "closePrice": 446.87, + "highPrice": 447.87, + "lowPrice": 445.53, + "volume": 16653.93, + "changeRate": 2.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8839, + "variety": "原油", + "tradeDate": "2025-08-28 22:44:28", + "openPrice": 75.98, + "closePrice": 76.13, + "highPrice": 76.15, + "lowPrice": 74.19, + "volume": 59224.82, + "changeRate": -2.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8624, + "variety": "白银", + "tradeDate": "2025-08-28 22:44:25", + "openPrice": 5676.29, + "closePrice": 5676.47, + "highPrice": 5677.94, + "lowPrice": 5675.42, + "volume": 94046.2, + "changeRate": -2.73, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8409, + "variety": "黄金", + "tradeDate": "2025-08-28 22:44:23", + "openPrice": 449.49, + "closePrice": 450.16, + "highPrice": 451.02, + "lowPrice": 448.58, + "volume": 44240.11, + "changeRate": 2.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8194, + "variety": "原油", + "tradeDate": "2025-08-28 21:55:34", + "openPrice": 75.71, + "closePrice": 76.08, + "highPrice": 77.75, + "lowPrice": 75.5, + "volume": 95376.35, + "changeRate": 2.86, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7979, + "variety": "白银", + "tradeDate": "2025-08-28 21:55:32", + "openPrice": 5862.99, + "closePrice": 5863.52, + "highPrice": 5864.46, + "lowPrice": 5862.62, + "volume": 21622.62, + "changeRate": 2.15, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7764, + "variety": "黄金", + "tradeDate": "2025-08-28 21:55:29", + "openPrice": 456.71, + "closePrice": 456.63, + "highPrice": 456.97, + "lowPrice": 454.69, + "volume": 108038.37, + "changeRate": 0.3, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7549, + "variety": "原油", + "tradeDate": "2025-08-28 21:07:31", + "openPrice": 76.4, + "closePrice": 76.08, + "highPrice": 76.5, + "lowPrice": 74.96, + "volume": 37504.45, + "changeRate": 2.21, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7334, + "variety": "白银", + "tradeDate": "2025-08-28 21:07:28", + "openPrice": 5651.96, + "closePrice": 5652.6, + "highPrice": 5653.89, + "lowPrice": 5650.13, + "volume": 21581.08, + "changeRate": -1.05, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7119, + "variety": "黄金", + "tradeDate": "2025-08-28 21:07:26", + "openPrice": 442.41, + "closePrice": 443.03, + "highPrice": 444.68, + "lowPrice": 440.8, + "volume": 23278.49, + "changeRate": 2.21, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6904, + "variety": "原油", + "tradeDate": "2025-08-28 21:01:12", + "openPrice": 73.93, + "closePrice": 73.89, + "highPrice": 75.07, + "lowPrice": 72.49, + "volume": 83442.67, + "changeRate": -1.25, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6689, + "variety": "白银", + "tradeDate": "2025-08-28 21:01:10", + "openPrice": 5863.77, + "closePrice": 5864.34, + "highPrice": 5866.11, + "lowPrice": 5863.03, + "volume": 43574.34, + "changeRate": -0.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6474, + "variety": "黄金", + "tradeDate": "2025-08-28 21:01:08", + "openPrice": 442.37, + "closePrice": 441.86, + "highPrice": 442.46, + "lowPrice": 441.74, + "volume": 22058.1, + "changeRate": 2.01, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6259, + "variety": "原油", + "tradeDate": "2025-08-28 21:00:34", + "openPrice": 76.73, + "closePrice": 76.11, + "highPrice": 78.44, + "lowPrice": 74.24, + "volume": 60053.07, + "changeRate": 1.23, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6044, + "variety": "白银", + "tradeDate": "2025-08-28 21:00:32", + "openPrice": 5857.2, + "closePrice": 5856.85, + "highPrice": 5857.21, + "lowPrice": 5855.97, + "volume": 98349.93, + "changeRate": 1.89, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5829, + "variety": "黄金", + "tradeDate": "2025-08-28 21:00:29", + "openPrice": 448.25, + "closePrice": 448.56, + "highPrice": 450.55, + "lowPrice": 446.98, + "volume": 33493.35, + "changeRate": -1.73, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5614, + "variety": "原油", + "tradeDate": "2025-08-28 20:58:41", + "openPrice": 73.47, + "closePrice": 73.18, + "highPrice": 73.69, + "lowPrice": 72.89, + "volume": 63998.67, + "changeRate": -1.4, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5399, + "variety": "白银", + "tradeDate": "2025-08-28 20:58:39", + "openPrice": 5946.21, + "closePrice": 5946.32, + "highPrice": 5948.21, + "lowPrice": 5945.8, + "volume": 59634.85, + "changeRate": -2.82, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5184, + "variety": "黄金", + "tradeDate": "2025-08-28 20:58:36", + "openPrice": 455.13, + "closePrice": 455.72, + "highPrice": 456.12, + "lowPrice": 454.89, + "volume": 59107.74, + "changeRate": -0.93, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4969, + "variety": "原油", + "tradeDate": "2025-08-28 20:45:17", + "openPrice": 76.21, + "closePrice": 76.07, + "highPrice": 78.16, + "lowPrice": 74.22, + "volume": 40437.81, + "changeRate": 2.54, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4754, + "variety": "白银", + "tradeDate": "2025-08-28 20:45:15", + "openPrice": 5697, + "closePrice": 5696.46, + "highPrice": 5698.46, + "lowPrice": 5694.8, + "volume": 108012.03, + "changeRate": -0.43, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4539, + "variety": "黄金", + "tradeDate": "2025-08-28 20:45:13", + "openPrice": 458.21, + "closePrice": 459.01, + "highPrice": 459.91, + "lowPrice": 456.93, + "volume": 43061.88, + "changeRate": 2.95, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4324, + "variety": "原油", + "tradeDate": "2025-08-28 20:44:43", + "openPrice": 77.61, + "closePrice": 77.47, + "highPrice": 78.15, + "lowPrice": 76.57, + "volume": 36074.58, + "changeRate": 1.4, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4109, + "variety": "白银", + "tradeDate": "2025-08-28 20:44:41", + "openPrice": 5928.25, + "closePrice": 5929.05, + "highPrice": 5929.14, + "lowPrice": 5928.09, + "volume": 109618.15, + "changeRate": 2.71, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3894, + "variety": "黄金", + "tradeDate": "2025-08-28 20:44:38", + "openPrice": 450.06, + "closePrice": 450.63, + "highPrice": 450.77, + "lowPrice": 449.95, + "volume": 101852.51, + "changeRate": -2.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3679, + "variety": "原油", + "tradeDate": "2025-08-28 20:18:32", + "openPrice": 73.5, + "closePrice": 74.37, + "highPrice": 75.75, + "lowPrice": 72.49, + "volume": 35303.13, + "changeRate": -0.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3464, + "variety": "白银", + "tradeDate": "2025-08-28 20:18:30", + "openPrice": 5734.69, + "closePrice": 5733.87, + "highPrice": 5736.46, + "lowPrice": 5733.83, + "volume": 26898.88, + "changeRate": 2.8, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3249, + "variety": "黄金", + "tradeDate": "2025-08-28 20:18:27", + "openPrice": 446.48, + "closePrice": 447.06, + "highPrice": 448.37, + "lowPrice": 444.53, + "volume": 15600.93, + "changeRate": -0.48, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3034, + "variety": "原油", + "tradeDate": "2025-08-28 20:09:57", + "openPrice": 76.69, + "closePrice": 77.1, + "highPrice": 78.56, + "lowPrice": 75.06, + "volume": 56209.06, + "changeRate": 1.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2819, + "variety": "白银", + "tradeDate": "2025-08-28 20:09:55", + "openPrice": 5896.11, + "closePrice": 5895.12, + "highPrice": 5896.84, + "lowPrice": 5893.14, + "volume": 86085.68, + "changeRate": -0.51, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2604, + "variety": "黄金", + "tradeDate": "2025-08-28 20:09:53", + "openPrice": 447.75, + "closePrice": 448.16, + "highPrice": 449.43, + "lowPrice": 446.67, + "volume": 76617.33, + "changeRate": 0.76, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2389, + "variety": "原油", + "tradeDate": "2025-08-28 20:02:20", + "openPrice": 75.01, + "closePrice": 75.23, + "highPrice": 76.74, + "lowPrice": 73.39, + "volume": 72614.18, + "changeRate": -1.89, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2174, + "variety": "白银", + "tradeDate": "2025-08-28 20:02:18", + "openPrice": 5870.21, + "closePrice": 5869.87, + "highPrice": 5870.36, + "lowPrice": 5868.07, + "volume": 25820.51, + "changeRate": 0.08, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1959, + "variety": "黄金", + "tradeDate": "2025-08-28 20:02:15", + "openPrice": 443.04, + "closePrice": 444.02, + "highPrice": 445.85, + "lowPrice": 441.3, + "volume": 48628.54, + "changeRate": 0.44, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1289, + "variety": "原油", + "tradeDate": "2025-08-28 11:23:02", + "openPrice": 79.49, + "closePrice": 79.18, + "highPrice": 81.12, + "lowPrice": 77.41, + "volume": 98909.01, + "changeRate": 2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 860, + "variety": "白银", + "tradeDate": "2025-08-28 11:23:00", + "openPrice": 5857.26, + "closePrice": 5857.41, + "highPrice": 5857.51, + "lowPrice": 5857.18, + "volume": 51275.67, + "changeRate": 2.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 431, + "variety": "黄金", + "tradeDate": "2025-08-28 11:22:58", + "openPrice": 459.44, + "closePrice": 459.17, + "highPrice": 459.58, + "lowPrice": 457.77, + "volume": 86199.09, + "changeRate": 2.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28108, + "variety": "原油", + "tradeDate": "2025-08-28 00:36:22", + "openPrice": 81.78, + "closePrice": 82.16, + "highPrice": 82.85, + "lowPrice": 80.73, + "volume": 32636.17, + "changeRate": 0.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27466, + "variety": "白银", + "tradeDate": "2025-08-28 00:36:19", + "openPrice": 5915.6, + "closePrice": 5915.97, + "highPrice": 5917.33, + "lowPrice": 5914.56, + "volume": 91683.81, + "changeRate": 2.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26824, + "variety": "黄金", + "tradeDate": "2025-08-28 00:36:17", + "openPrice": 452.62, + "closePrice": 452.02, + "highPrice": 453.72, + "lowPrice": 451.32, + "volume": 34366.56, + "changeRate": 2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26182, + "variety": "原油", + "tradeDate": "2025-08-28 00:30:03", + "openPrice": 82.03, + "closePrice": 82.93, + "highPrice": 84.9, + "lowPrice": 80.23, + "volume": 25871.8, + "changeRate": -2.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25540, + "variety": "白银", + "tradeDate": "2025-08-28 00:30:01", + "openPrice": 5789.81, + "closePrice": 5790.34, + "highPrice": 5791.12, + "lowPrice": 5787.82, + "volume": 58625.82, + "changeRate": 2.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24898, + "variety": "黄金", + "tradeDate": "2025-08-28 00:29:59", + "openPrice": 447.92, + "closePrice": 448.77, + "highPrice": 449.56, + "lowPrice": 447.81, + "volume": 15566.7, + "changeRate": 1.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24256, + "variety": "原油", + "tradeDate": "2025-08-28 00:29:44", + "openPrice": 82.98, + "closePrice": 82.87, + "highPrice": 84.01, + "lowPrice": 82.11, + "volume": 88077.85, + "changeRate": -0.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23614, + "variety": "白银", + "tradeDate": "2025-08-28 00:29:42", + "openPrice": 5695.67, + "closePrice": 5696.66, + "highPrice": 5696.98, + "lowPrice": 5694.78, + "volume": 75950.83, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22972, + "variety": "黄金", + "tradeDate": "2025-08-28 00:29:40", + "openPrice": 456.62, + "closePrice": 456.96, + "highPrice": 457.01, + "lowPrice": 455.41, + "volume": 34887.61, + "changeRate": -0.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22330, + "variety": "原油", + "tradeDate": "2025-08-28 00:28:14", + "openPrice": 79.4, + "closePrice": 78.96, + "highPrice": 79.81, + "lowPrice": 78.03, + "volume": 19822.64, + "changeRate": -2.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20404, + "variety": "原油", + "tradeDate": "2025-08-28 00:28:13", + "openPrice": 83.56, + "closePrice": 82.83, + "highPrice": 84.18, + "lowPrice": 82.06, + "volume": 66350.82, + "changeRate": -2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21688, + "variety": "白银", + "tradeDate": "2025-08-28 00:28:12", + "openPrice": 5861.68, + "closePrice": 5862.03, + "highPrice": 5862.84, + "lowPrice": 5860.56, + "volume": 66927.31, + "changeRate": -0.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19762, + "variety": "白银", + "tradeDate": "2025-08-28 00:28:10", + "openPrice": 5781.32, + "closePrice": 5781.62, + "highPrice": 5782.55, + "lowPrice": 5780.9, + "volume": 58752.31, + "changeRate": 0.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21046, + "variety": "黄金", + "tradeDate": "2025-08-28 00:28:10", + "openPrice": 456.3, + "closePrice": 456.3, + "highPrice": 457.24, + "lowPrice": 455.69, + "volume": 14639.08, + "changeRate": -1.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19120, + "variety": "黄金", + "tradeDate": "2025-08-28 00:28:08", + "openPrice": 445.53, + "closePrice": 446.4, + "highPrice": 447.28, + "lowPrice": 445.08, + "volume": 90367.83, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18478, + "variety": "原油", + "tradeDate": "2025-08-28 00:27:55", + "openPrice": 81.69, + "closePrice": 82.26, + "highPrice": 83.3, + "lowPrice": 80.47, + "volume": 102889.39, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16552, + "variety": "原油", + "tradeDate": "2025-08-28 00:27:53", + "openPrice": 84.09, + "closePrice": 83.69, + "highPrice": 85.59, + "lowPrice": 83.2, + "volume": 57981, + "changeRate": 2.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17836, + "variety": "白银", + "tradeDate": "2025-08-28 00:27:53", + "openPrice": 5777.19, + "closePrice": 5777.5, + "highPrice": 5777.82, + "lowPrice": 5775.68, + "volume": 23446.1, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15910, + "variety": "白银", + "tradeDate": "2025-08-28 00:27:51", + "openPrice": 5764.69, + "closePrice": 5764.02, + "highPrice": 5765.88, + "lowPrice": 5763.42, + "volume": 33442.13, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17194, + "variety": "黄金", + "tradeDate": "2025-08-28 00:27:51", + "openPrice": 456.41, + "closePrice": 455.5, + "highPrice": 457.25, + "lowPrice": 453.53, + "volume": 50725.82, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15268, + "variety": "黄金", + "tradeDate": "2025-08-28 00:27:49", + "openPrice": 447.1, + "closePrice": 447.55, + "highPrice": 449.2, + "lowPrice": 445.67, + "volume": 104608.78, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14625, + "variety": "原油", + "tradeDate": "2025-08-27 23:01:40", + "openPrice": 79.52, + "closePrice": 79.03, + "highPrice": 79.66, + "lowPrice": 78.05, + "volume": 105430.38, + "changeRate": 1.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13982, + "variety": "白银", + "tradeDate": "2025-08-27 23:01:38", + "openPrice": 5704.75, + "closePrice": 5704.36, + "highPrice": 5705.41, + "lowPrice": 5703.33, + "volume": 59189.39, + "changeRate": -2.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13339, + "variety": "黄金", + "tradeDate": "2025-08-27 23:01:36", + "openPrice": 459.4, + "closePrice": 459.45, + "highPrice": 461.37, + "lowPrice": 459.03, + "volume": 27957.24, + "changeRate": 0.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12696, + "variety": "原油", + "tradeDate": "2025-08-27 22:54:39", + "openPrice": 82.46, + "closePrice": 81.61, + "highPrice": 83.33, + "lowPrice": 81.29, + "volume": 16887.42, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12053, + "variety": "白银", + "tradeDate": "2025-08-27 22:54:36", + "openPrice": 5677.17, + "closePrice": 5676.76, + "highPrice": 5677.71, + "lowPrice": 5675.37, + "volume": 103442.37, + "changeRate": 2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11410, + "variety": "黄金", + "tradeDate": "2025-08-27 22:54:34", + "openPrice": 446.58, + "closePrice": 447.28, + "highPrice": 447.95, + "lowPrice": 445.06, + "volume": 58832.21, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10767, + "variety": "原油", + "tradeDate": "2025-08-27 22:54:05", + "openPrice": 81.62, + "closePrice": 81.41, + "highPrice": 82.79, + "lowPrice": 79.6, + "volume": 108852.58, + "changeRate": 0.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10124, + "variety": "白银", + "tradeDate": "2025-08-27 22:54:03", + "openPrice": 5801.2, + "closePrice": 5801.9, + "highPrice": 5803.63, + "lowPrice": 5799.46, + "volume": 18508.74, + "changeRate": 1.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9481, + "variety": "黄金", + "tradeDate": "2025-08-27 22:54:00", + "openPrice": 456.32, + "closePrice": 456.9, + "highPrice": 458.32, + "lowPrice": 454.71, + "volume": 103559.84, + "changeRate": 1.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8838, + "variety": "原油", + "tradeDate": "2025-08-27 22:44:28", + "openPrice": 78.23, + "closePrice": 77.46, + "highPrice": 79.22, + "lowPrice": 76.9, + "volume": 59469.46, + "changeRate": -2.64, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8623, + "variety": "白银", + "tradeDate": "2025-08-27 22:44:25", + "openPrice": 5841.9, + "closePrice": 5841.53, + "highPrice": 5843.56, + "lowPrice": 5840.65, + "volume": 100597.24, + "changeRate": 2.76, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8408, + "variety": "黄金", + "tradeDate": "2025-08-27 22:44:23", + "openPrice": 452.26, + "closePrice": 452.5, + "highPrice": 453.51, + "lowPrice": 451.36, + "volume": 95604.27, + "changeRate": 2.59, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8193, + "variety": "原油", + "tradeDate": "2025-08-27 21:55:34", + "openPrice": 74.24, + "closePrice": 73.38, + "highPrice": 74.52, + "lowPrice": 73.22, + "volume": 85187.03, + "changeRate": -1.28, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7978, + "variety": "白银", + "tradeDate": "2025-08-27 21:55:32", + "openPrice": 5934.69, + "closePrice": 5934.14, + "highPrice": 5936.23, + "lowPrice": 5932.7, + "volume": 15993.88, + "changeRate": 2.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7763, + "variety": "黄金", + "tradeDate": "2025-08-27 21:55:29", + "openPrice": 453.46, + "closePrice": 453.18, + "highPrice": 454.34, + "lowPrice": 451.39, + "volume": 71528.88, + "changeRate": 0.17, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7548, + "variety": "原油", + "tradeDate": "2025-08-27 21:07:31", + "openPrice": 73.5, + "closePrice": 73.87, + "highPrice": 74.55, + "lowPrice": 72.21, + "volume": 62569.07, + "changeRate": 2.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7333, + "variety": "白银", + "tradeDate": "2025-08-27 21:07:28", + "openPrice": 5771.08, + "closePrice": 5770.45, + "highPrice": 5772.35, + "lowPrice": 5769.26, + "volume": 90935.21, + "changeRate": 0.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7118, + "variety": "黄金", + "tradeDate": "2025-08-27 21:07:26", + "openPrice": 443.26, + "closePrice": 444.21, + "highPrice": 445.08, + "lowPrice": 443.09, + "volume": 46214.87, + "changeRate": 0.32, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6903, + "variety": "原油", + "tradeDate": "2025-08-27 21:01:12", + "openPrice": 75.03, + "closePrice": 75.69, + "highPrice": 75.75, + "lowPrice": 74.69, + "volume": 30638.86, + "changeRate": -0.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6688, + "variety": "白银", + "tradeDate": "2025-08-27 21:01:10", + "openPrice": 5839.92, + "closePrice": 5840.07, + "highPrice": 5841.9, + "lowPrice": 5839.74, + "volume": 92402.89, + "changeRate": 0.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6473, + "variety": "黄金", + "tradeDate": "2025-08-27 21:01:08", + "openPrice": 440.66, + "closePrice": 440.46, + "highPrice": 441, + "lowPrice": 438.51, + "volume": 38415.25, + "changeRate": 0.02, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6258, + "variety": "原油", + "tradeDate": "2025-08-27 21:00:34", + "openPrice": 75.98, + "closePrice": 75.14, + "highPrice": 76.97, + "lowPrice": 73.17, + "volume": 87152.52, + "changeRate": -1.15, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6043, + "variety": "白银", + "tradeDate": "2025-08-27 21:00:32", + "openPrice": 5871.16, + "closePrice": 5871.57, + "highPrice": 5872.25, + "lowPrice": 5870.54, + "volume": 37883.77, + "changeRate": -1.87, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5828, + "variety": "黄金", + "tradeDate": "2025-08-27 21:00:29", + "openPrice": 448.81, + "closePrice": 447.9, + "highPrice": 450.61, + "lowPrice": 446.16, + "volume": 98970.42, + "changeRate": -1.85, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5613, + "variety": "原油", + "tradeDate": "2025-08-27 20:58:41", + "openPrice": 72.63, + "closePrice": 73.05, + "highPrice": 74.86, + "lowPrice": 70.94, + "volume": 50739.17, + "changeRate": -1.9, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5398, + "variety": "白银", + "tradeDate": "2025-08-27 20:58:39", + "openPrice": 5923.99, + "closePrice": 5924.62, + "highPrice": 5926.44, + "lowPrice": 5922.56, + "volume": 34542.69, + "changeRate": -0.65, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5183, + "variety": "黄金", + "tradeDate": "2025-08-27 20:58:36", + "openPrice": 448.22, + "closePrice": 448.09, + "highPrice": 450.2, + "lowPrice": 447.56, + "volume": 50486.92, + "changeRate": 0.99, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4968, + "variety": "原油", + "tradeDate": "2025-08-27 20:45:17", + "openPrice": 73.91, + "closePrice": 73.69, + "highPrice": 74.9, + "lowPrice": 72.13, + "volume": 45462.6, + "changeRate": 1.95, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4753, + "variety": "白银", + "tradeDate": "2025-08-27 20:45:15", + "openPrice": 5716.53, + "closePrice": 5716.1, + "highPrice": 5718.43, + "lowPrice": 5715.65, + "volume": 76126.42, + "changeRate": 1.58, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4538, + "variety": "黄金", + "tradeDate": "2025-08-27 20:45:13", + "openPrice": 442.01, + "closePrice": 442.92, + "highPrice": 444.42, + "lowPrice": 440.14, + "volume": 22545.81, + "changeRate": 0.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4323, + "variety": "原油", + "tradeDate": "2025-08-27 20:44:43", + "openPrice": 73.88, + "closePrice": 74.88, + "highPrice": 75.62, + "lowPrice": 72.6, + "volume": 13020.52, + "changeRate": -2.98, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4108, + "variety": "白银", + "tradeDate": "2025-08-27 20:44:41", + "openPrice": 5757.91, + "closePrice": 5757.1, + "highPrice": 5759.39, + "lowPrice": 5757.03, + "volume": 98587.13, + "changeRate": 0.63, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3893, + "variety": "黄金", + "tradeDate": "2025-08-27 20:44:38", + "openPrice": 451.71, + "closePrice": 450.94, + "highPrice": 452.92, + "lowPrice": 449.6, + "volume": 28745.31, + "changeRate": 0.6, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3678, + "variety": "原油", + "tradeDate": "2025-08-27 20:18:32", + "openPrice": 73.68, + "closePrice": 73.12, + "highPrice": 73.73, + "lowPrice": 71.63, + "volume": 24984.42, + "changeRate": -2.15, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3463, + "variety": "白银", + "tradeDate": "2025-08-27 20:18:30", + "openPrice": 5677.84, + "closePrice": 5677.3, + "highPrice": 5678.6, + "lowPrice": 5677.03, + "volume": 11115.98, + "changeRate": -2.64, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3248, + "variety": "黄金", + "tradeDate": "2025-08-27 20:18:27", + "openPrice": 460.84, + "closePrice": 460.27, + "highPrice": 462.19, + "lowPrice": 460.08, + "volume": 15159.01, + "changeRate": 1.06, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3033, + "variety": "原油", + "tradeDate": "2025-08-27 20:09:57", + "openPrice": 74.01, + "closePrice": 74.39, + "highPrice": 74.97, + "lowPrice": 73.49, + "volume": 45046.79, + "changeRate": 1.09, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2818, + "variety": "白银", + "tradeDate": "2025-08-27 20:09:55", + "openPrice": 5904.54, + "closePrice": 5903.66, + "highPrice": 5906.07, + "lowPrice": 5903.49, + "volume": 75704.77, + "changeRate": -0.94, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2603, + "variety": "黄金", + "tradeDate": "2025-08-27 20:09:53", + "openPrice": 444.77, + "closePrice": 444.58, + "highPrice": 446.76, + "lowPrice": 443.22, + "volume": 86680.59, + "changeRate": -2.48, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2388, + "variety": "原油", + "tradeDate": "2025-08-27 20:02:20", + "openPrice": 74.47, + "closePrice": 74.18, + "highPrice": 75.02, + "lowPrice": 72.32, + "volume": 55687.44, + "changeRate": -1.72, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2173, + "variety": "白银", + "tradeDate": "2025-08-27 20:02:18", + "openPrice": 5786.94, + "closePrice": 5787.6, + "highPrice": 5789.37, + "lowPrice": 5786.64, + "volume": 27123.1, + "changeRate": 1.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1958, + "variety": "黄金", + "tradeDate": "2025-08-27 20:02:15", + "openPrice": 453.45, + "closePrice": 453.71, + "highPrice": 454.68, + "lowPrice": 451.85, + "volume": 13507.57, + "changeRate": -2.24, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1288, + "variety": "原油", + "tradeDate": "2025-08-27 11:23:02", + "openPrice": 78.51, + "closePrice": 79.3, + "highPrice": 80.36, + "lowPrice": 76.62, + "volume": 62884.76, + "changeRate": -1.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 859, + "variety": "白银", + "tradeDate": "2025-08-27 11:23:00", + "openPrice": 5884.13, + "closePrice": 5884.75, + "highPrice": 5884.84, + "lowPrice": 5883.88, + "volume": 22766.33, + "changeRate": 2.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 430, + "variety": "黄金", + "tradeDate": "2025-08-27 11:22:58", + "openPrice": 446.82, + "closePrice": 446.87, + "highPrice": 447.14, + "lowPrice": 445.13, + "volume": 82104.83, + "changeRate": 2.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28107, + "variety": "原油", + "tradeDate": "2025-08-27 00:36:22", + "openPrice": 80.2, + "closePrice": 80.49, + "highPrice": 81.83, + "lowPrice": 79.21, + "volume": 15127.73, + "changeRate": 2.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27465, + "variety": "白银", + "tradeDate": "2025-08-27 00:36:19", + "openPrice": 5922.89, + "closePrice": 5923.72, + "highPrice": 5924.7, + "lowPrice": 5921.17, + "volume": 24476.27, + "changeRate": -0.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26823, + "variety": "黄金", + "tradeDate": "2025-08-27 00:36:17", + "openPrice": 463.28, + "closePrice": 462.43, + "highPrice": 464.01, + "lowPrice": 460.76, + "volume": 76568.94, + "changeRate": -0.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26181, + "variety": "原油", + "tradeDate": "2025-08-27 00:30:03", + "openPrice": 79.63, + "closePrice": 80.41, + "highPrice": 81.14, + "lowPrice": 79.18, + "volume": 31160.94, + "changeRate": 2.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25539, + "variety": "白银", + "tradeDate": "2025-08-27 00:30:01", + "openPrice": 5791.46, + "closePrice": 5791.28, + "highPrice": 5791.97, + "lowPrice": 5790.7, + "volume": 26551.1, + "changeRate": 1.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24897, + "variety": "黄金", + "tradeDate": "2025-08-27 00:29:59", + "openPrice": 458.67, + "closePrice": 457.89, + "highPrice": 460.11, + "lowPrice": 456.64, + "volume": 28789.59, + "changeRate": 2.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24255, + "variety": "原油", + "tradeDate": "2025-08-27 00:29:44", + "openPrice": 82.81, + "closePrice": 82.42, + "highPrice": 83.17, + "lowPrice": 80.5, + "volume": 21401.04, + "changeRate": 1.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23613, + "variety": "白银", + "tradeDate": "2025-08-27 00:29:42", + "openPrice": 5720.06, + "closePrice": 5720.43, + "highPrice": 5721.88, + "lowPrice": 5719.71, + "volume": 106220.67, + "changeRate": -2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22971, + "variety": "黄金", + "tradeDate": "2025-08-27 00:29:40", + "openPrice": 454.38, + "closePrice": 453.67, + "highPrice": 455.34, + "lowPrice": 453.63, + "volume": 21475.88, + "changeRate": 1.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22329, + "variety": "原油", + "tradeDate": "2025-08-27 00:28:14", + "openPrice": 82.69, + "closePrice": 83.2, + "highPrice": 83.37, + "lowPrice": 82.5, + "volume": 21837.53, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20403, + "variety": "原油", + "tradeDate": "2025-08-27 00:28:13", + "openPrice": 80.82, + "closePrice": 80.14, + "highPrice": 80.88, + "lowPrice": 79.73, + "volume": 34525.28, + "changeRate": -1.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21687, + "variety": "白银", + "tradeDate": "2025-08-27 00:28:12", + "openPrice": 5788.05, + "closePrice": 5787.87, + "highPrice": 5788.62, + "lowPrice": 5787.51, + "volume": 75611.41, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19761, + "variety": "白银", + "tradeDate": "2025-08-27 00:28:10", + "openPrice": 5905.43, + "closePrice": 5905.09, + "highPrice": 5906.77, + "lowPrice": 5904.84, + "volume": 109984.95, + "changeRate": 0.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21045, + "variety": "黄金", + "tradeDate": "2025-08-27 00:28:10", + "openPrice": 449.71, + "closePrice": 450.18, + "highPrice": 450.76, + "lowPrice": 449.2, + "volume": 15333.77, + "changeRate": 0.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19119, + "variety": "黄金", + "tradeDate": "2025-08-27 00:28:08", + "openPrice": 459.22, + "closePrice": 459.17, + "highPrice": 459.89, + "lowPrice": 457.24, + "volume": 49970.61, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18477, + "variety": "原油", + "tradeDate": "2025-08-27 00:27:55", + "openPrice": 80.49, + "closePrice": 80.01, + "highPrice": 80.9, + "lowPrice": 78.74, + "volume": 79095.72, + "changeRate": -1.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16551, + "variety": "原油", + "tradeDate": "2025-08-27 00:27:53", + "openPrice": 81.33, + "closePrice": 80.62, + "highPrice": 82.08, + "lowPrice": 80.58, + "volume": 45860.64, + "changeRate": 1.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17835, + "variety": "白银", + "tradeDate": "2025-08-27 00:27:53", + "openPrice": 5836.24, + "closePrice": 5835.61, + "highPrice": 5837.65, + "lowPrice": 5835.22, + "volume": 51652.19, + "changeRate": 2.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15909, + "variety": "白银", + "tradeDate": "2025-08-27 00:27:51", + "openPrice": 5857.78, + "closePrice": 5857.89, + "highPrice": 5859.22, + "lowPrice": 5856.91, + "volume": 105271.08, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17193, + "variety": "黄金", + "tradeDate": "2025-08-27 00:27:51", + "openPrice": 458.52, + "closePrice": 457.87, + "highPrice": 458.88, + "lowPrice": 457.52, + "volume": 53878.06, + "changeRate": -0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15267, + "variety": "黄金", + "tradeDate": "2025-08-27 00:27:49", + "openPrice": 464.6, + "closePrice": 463.71, + "highPrice": 465.56, + "lowPrice": 463.54, + "volume": 84850.08, + "changeRate": 2.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14624, + "variety": "原油", + "tradeDate": "2025-08-26 23:01:40", + "openPrice": 82.59, + "closePrice": 82.67, + "highPrice": 84.45, + "lowPrice": 80.7, + "volume": 102907.61, + "changeRate": -1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13981, + "variety": "白银", + "tradeDate": "2025-08-26 23:01:38", + "openPrice": 5659.88, + "closePrice": 5659.39, + "highPrice": 5661.16, + "lowPrice": 5659.02, + "volume": 96104.54, + "changeRate": 1.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13338, + "variety": "黄金", + "tradeDate": "2025-08-26 23:01:36", + "openPrice": 466.05, + "closePrice": 465.88, + "highPrice": 467.96, + "lowPrice": 465.51, + "volume": 20191.92, + "changeRate": -2.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12695, + "variety": "原油", + "tradeDate": "2025-08-26 22:54:39", + "openPrice": 80.07, + "closePrice": 79.81, + "highPrice": 80.22, + "lowPrice": 78.04, + "volume": 28883.7, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12052, + "variety": "白银", + "tradeDate": "2025-08-26 22:54:36", + "openPrice": 5804.61, + "closePrice": 5804.21, + "highPrice": 5805.45, + "lowPrice": 5803.03, + "volume": 21286.93, + "changeRate": -0.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11409, + "variety": "黄金", + "tradeDate": "2025-08-26 22:54:34", + "openPrice": 453.14, + "closePrice": 452.23, + "highPrice": 455.1, + "lowPrice": 451.69, + "volume": 10681.57, + "changeRate": -2.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10766, + "variety": "原油", + "tradeDate": "2025-08-26 22:54:05", + "openPrice": 83.1, + "closePrice": 83.39, + "highPrice": 83.67, + "lowPrice": 82.63, + "volume": 53659.63, + "changeRate": 2.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10123, + "variety": "白银", + "tradeDate": "2025-08-26 22:54:03", + "openPrice": 5953.11, + "closePrice": 5953.2, + "highPrice": 5954.77, + "lowPrice": 5951.39, + "volume": 65093.61, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9480, + "variety": "黄金", + "tradeDate": "2025-08-26 22:54:00", + "openPrice": 458.76, + "closePrice": 458.13, + "highPrice": 460.39, + "lowPrice": 457.23, + "volume": 14945.31, + "changeRate": 2.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8837, + "variety": "原油", + "tradeDate": "2025-08-26 22:44:28", + "openPrice": 78.22, + "closePrice": 77.77, + "highPrice": 79.92, + "lowPrice": 76.92, + "volume": 52849.8, + "changeRate": 2.63, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8622, + "variety": "白银", + "tradeDate": "2025-08-26 22:44:25", + "openPrice": 5849.22, + "closePrice": 5849.27, + "highPrice": 5850.81, + "lowPrice": 5848.25, + "volume": 91492.6, + "changeRate": 2.03, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8407, + "variety": "黄金", + "tradeDate": "2025-08-26 22:44:23", + "openPrice": 451.98, + "closePrice": 451.84, + "highPrice": 453.86, + "lowPrice": 450.53, + "volume": 99037.19, + "changeRate": 0.43, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8192, + "variety": "原油", + "tradeDate": "2025-08-26 21:55:34", + "openPrice": 74.05, + "closePrice": 74.77, + "highPrice": 76.35, + "lowPrice": 72.34, + "volume": 66813.21, + "changeRate": 2.91, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7977, + "variety": "白银", + "tradeDate": "2025-08-26 21:55:32", + "openPrice": 5865.75, + "closePrice": 5865.4, + "highPrice": 5866.66, + "lowPrice": 5864.61, + "volume": 92823.12, + "changeRate": -1.73, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7762, + "variety": "黄金", + "tradeDate": "2025-08-26 21:55:29", + "openPrice": 460.27, + "closePrice": 459.86, + "highPrice": 460.53, + "lowPrice": 458.89, + "volume": 95296.91, + "changeRate": -0.9, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7547, + "variety": "原油", + "tradeDate": "2025-08-26 21:07:31", + "openPrice": 76.35, + "closePrice": 75.42, + "highPrice": 78.14, + "lowPrice": 74.54, + "volume": 72260.84, + "changeRate": 2.4, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7332, + "variety": "白银", + "tradeDate": "2025-08-26 21:07:28", + "openPrice": 5874.85, + "closePrice": 5874.14, + "highPrice": 5875.06, + "lowPrice": 5873.29, + "volume": 52108.79, + "changeRate": -2.14, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7117, + "variety": "黄金", + "tradeDate": "2025-08-26 21:07:26", + "openPrice": 444.58, + "closePrice": 445.51, + "highPrice": 446.56, + "lowPrice": 443.02, + "volume": 86780.46, + "changeRate": -0.43, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6902, + "variety": "原油", + "tradeDate": "2025-08-26 21:01:12", + "openPrice": 75.29, + "closePrice": 74.37, + "highPrice": 76.61, + "lowPrice": 73.34, + "volume": 86896.19, + "changeRate": 1.08, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6687, + "variety": "白银", + "tradeDate": "2025-08-26 21:01:10", + "openPrice": 5662.33, + "closePrice": 5663.24, + "highPrice": 5664.86, + "lowPrice": 5661.94, + "volume": 98718.33, + "changeRate": -2.61, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6472, + "variety": "黄金", + "tradeDate": "2025-08-26 21:01:08", + "openPrice": 454.92, + "closePrice": 453.95, + "highPrice": 455.5, + "lowPrice": 452.37, + "volume": 83431.1, + "changeRate": -2.04, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6257, + "variety": "原油", + "tradeDate": "2025-08-26 21:00:34", + "openPrice": 73.77, + "closePrice": 73.16, + "highPrice": 75.23, + "lowPrice": 72.6, + "volume": 44164.99, + "changeRate": 2.33, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6042, + "variety": "白银", + "tradeDate": "2025-08-26 21:00:32", + "openPrice": 5797.43, + "closePrice": 5796.5, + "highPrice": 5798.16, + "lowPrice": 5796.08, + "volume": 38980.55, + "changeRate": 0.91, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5827, + "variety": "黄金", + "tradeDate": "2025-08-26 21:00:29", + "openPrice": 447.99, + "closePrice": 448.55, + "highPrice": 449.39, + "lowPrice": 447.41, + "volume": 51851.46, + "changeRate": -2.68, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5612, + "variety": "原油", + "tradeDate": "2025-08-26 20:58:41", + "openPrice": 74.13, + "closePrice": 73.82, + "highPrice": 74.88, + "lowPrice": 73.02, + "volume": 31494.81, + "changeRate": -2.52, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5397, + "variety": "白银", + "tradeDate": "2025-08-26 20:58:39", + "openPrice": 5890.43, + "closePrice": 5890.12, + "highPrice": 5892.35, + "lowPrice": 5889.76, + "volume": 15149.03, + "changeRate": 0.34, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5182, + "variety": "黄金", + "tradeDate": "2025-08-26 20:58:36", + "openPrice": 442.24, + "closePrice": 443.07, + "highPrice": 444.06, + "lowPrice": 441.27, + "volume": 46478.08, + "changeRate": -2.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4967, + "variety": "原油", + "tradeDate": "2025-08-26 20:45:17", + "openPrice": 76.52, + "closePrice": 76.18, + "highPrice": 78.27, + "lowPrice": 74.49, + "volume": 16337.09, + "changeRate": -0.57, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4752, + "variety": "白银", + "tradeDate": "2025-08-26 20:45:15", + "openPrice": 5749.2, + "closePrice": 5748.64, + "highPrice": 5751.07, + "lowPrice": 5747.46, + "volume": 46532.33, + "changeRate": 0.22, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4537, + "variety": "黄金", + "tradeDate": "2025-08-26 20:45:13", + "openPrice": 455.82, + "closePrice": 455.57, + "highPrice": 457.64, + "lowPrice": 454.05, + "volume": 100303.98, + "changeRate": -2.48, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4322, + "variety": "原油", + "tradeDate": "2025-08-26 20:44:43", + "openPrice": 74.03, + "closePrice": 74.23, + "highPrice": 74.85, + "lowPrice": 72.65, + "volume": 31186.17, + "changeRate": 1.19, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4107, + "variety": "白银", + "tradeDate": "2025-08-26 20:44:41", + "openPrice": 5695.33, + "closePrice": 5695.43, + "highPrice": 5695.71, + "lowPrice": 5694.56, + "volume": 36898.66, + "changeRate": -0.77, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3892, + "variety": "黄金", + "tradeDate": "2025-08-26 20:44:38", + "openPrice": 453.98, + "closePrice": 454.41, + "highPrice": 455.88, + "lowPrice": 453.77, + "volume": 93177.87, + "changeRate": -2.01, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3677, + "variety": "原油", + "tradeDate": "2025-08-26 20:18:32", + "openPrice": 74.56, + "closePrice": 74.95, + "highPrice": 75.2, + "lowPrice": 73.44, + "volume": 23418.33, + "changeRate": 1.95, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3462, + "variety": "白银", + "tradeDate": "2025-08-26 20:18:30", + "openPrice": 5683.97, + "closePrice": 5684.41, + "highPrice": 5686.05, + "lowPrice": 5683.54, + "volume": 72260.84, + "changeRate": -0.18, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3247, + "variety": "黄金", + "tradeDate": "2025-08-26 20:18:27", + "openPrice": 456.65, + "closePrice": 456.35, + "highPrice": 458.01, + "lowPrice": 455.61, + "volume": 98845.79, + "changeRate": 1.42, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3032, + "variety": "原油", + "tradeDate": "2025-08-26 20:09:57", + "openPrice": 74.57, + "closePrice": 74.76, + "highPrice": 75.52, + "lowPrice": 73.29, + "volume": 17093.36, + "changeRate": 1.2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2817, + "variety": "白银", + "tradeDate": "2025-08-26 20:09:55", + "openPrice": 5665.09, + "closePrice": 5665.69, + "highPrice": 5667.48, + "lowPrice": 5664.68, + "volume": 31930.62, + "changeRate": -0.83, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2602, + "variety": "黄金", + "tradeDate": "2025-08-26 20:09:53", + "openPrice": 444.61, + "closePrice": 443.88, + "highPrice": 445.48, + "lowPrice": 443.46, + "volume": 13892.99, + "changeRate": 1.51, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2387, + "variety": "原油", + "tradeDate": "2025-08-26 20:02:20", + "openPrice": 76.34, + "closePrice": 76.73, + "highPrice": 78.59, + "lowPrice": 74.73, + "volume": 94936.52, + "changeRate": 2.26, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2172, + "variety": "白银", + "tradeDate": "2025-08-26 20:02:18", + "openPrice": 5827.76, + "closePrice": 5827.36, + "highPrice": 5829.56, + "lowPrice": 5825.71, + "volume": 84551.24, + "changeRate": 1.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1957, + "variety": "黄金", + "tradeDate": "2025-08-26 20:02:15", + "openPrice": 454.36, + "closePrice": 453.42, + "highPrice": 456.18, + "lowPrice": 452.05, + "volume": 78909.14, + "changeRate": 1.57, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1287, + "variety": "原油", + "tradeDate": "2025-08-26 11:23:02", + "openPrice": 77.16, + "closePrice": 78.15, + "highPrice": 79.29, + "lowPrice": 75.82, + "volume": 41620.84, + "changeRate": 2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 858, + "variety": "白银", + "tradeDate": "2025-08-26 11:23:00", + "openPrice": 5923.69, + "closePrice": 5924.54, + "highPrice": 5925.02, + "lowPrice": 5922.04, + "volume": 38308.91, + "changeRate": -0.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 429, + "variety": "黄金", + "tradeDate": "2025-08-26 11:22:58", + "openPrice": 444.56, + "closePrice": 443.72, + "highPrice": 446.02, + "lowPrice": 442.39, + "volume": 87488.03, + "changeRate": -2.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28106, + "variety": "原油", + "tradeDate": "2025-08-26 00:36:22", + "openPrice": 79.78, + "closePrice": 79.24, + "highPrice": 80.92, + "lowPrice": 78.29, + "volume": 48405.07, + "changeRate": 1.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27464, + "variety": "白银", + "tradeDate": "2025-08-26 00:36:19", + "openPrice": 5949.71, + "closePrice": 5950.32, + "highPrice": 5950.84, + "lowPrice": 5949.62, + "volume": 37563.95, + "changeRate": -1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26822, + "variety": "黄金", + "tradeDate": "2025-08-26 00:36:17", + "openPrice": 454.32, + "closePrice": 454.96, + "highPrice": 456.31, + "lowPrice": 454.01, + "volume": 19286.33, + "changeRate": -0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26180, + "variety": "原油", + "tradeDate": "2025-08-26 00:30:03", + "openPrice": 79.98, + "closePrice": 79.78, + "highPrice": 81.73, + "lowPrice": 78.41, + "volume": 45028.4, + "changeRate": -2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25538, + "variety": "白银", + "tradeDate": "2025-08-26 00:30:01", + "openPrice": 5937.27, + "closePrice": 5936.47, + "highPrice": 5939.14, + "lowPrice": 5935.87, + "volume": 88708.64, + "changeRate": 0.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24896, + "variety": "黄金", + "tradeDate": "2025-08-26 00:29:59", + "openPrice": 455.68, + "closePrice": 455.63, + "highPrice": 457.18, + "lowPrice": 454.54, + "volume": 39182.44, + "changeRate": -0.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24254, + "variety": "原油", + "tradeDate": "2025-08-26 00:29:44", + "openPrice": 82.85, + "closePrice": 82.54, + "highPrice": 83.86, + "lowPrice": 81.02, + "volume": 93841.47, + "changeRate": -2.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23612, + "variety": "白银", + "tradeDate": "2025-08-26 00:29:42", + "openPrice": 5936.34, + "closePrice": 5935.43, + "highPrice": 5937.38, + "lowPrice": 5934.24, + "volume": 14372.36, + "changeRate": 2.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22970, + "variety": "黄金", + "tradeDate": "2025-08-26 00:29:40", + "openPrice": 445.93, + "closePrice": 446.85, + "highPrice": 448.38, + "lowPrice": 444.32, + "volume": 82374.28, + "changeRate": -1.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22328, + "variety": "原油", + "tradeDate": "2025-08-26 00:28:14", + "openPrice": 80.93, + "closePrice": 80.96, + "highPrice": 81.29, + "lowPrice": 80.02, + "volume": 44510.67, + "changeRate": 0.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20402, + "variety": "原油", + "tradeDate": "2025-08-26 00:28:13", + "openPrice": 80.98, + "closePrice": 81.75, + "highPrice": 83.08, + "lowPrice": 79.53, + "volume": 91137.87, + "changeRate": 0.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21686, + "variety": "白银", + "tradeDate": "2025-08-26 00:28:12", + "openPrice": 5768.59, + "closePrice": 5769.11, + "highPrice": 5770.83, + "lowPrice": 5767.27, + "volume": 95890.71, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19760, + "variety": "白银", + "tradeDate": "2025-08-26 00:28:10", + "openPrice": 5699.08, + "closePrice": 5699.85, + "highPrice": 5701.22, + "lowPrice": 5698.16, + "volume": 50399.39, + "changeRate": -1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21044, + "variety": "黄金", + "tradeDate": "2025-08-26 00:28:10", + "openPrice": 451.37, + "closePrice": 450.87, + "highPrice": 451.88, + "lowPrice": 449.88, + "volume": 72976.69, + "changeRate": 0.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19118, + "variety": "黄金", + "tradeDate": "2025-08-26 00:28:08", + "openPrice": 448.48, + "closePrice": 447.98, + "highPrice": 449.27, + "lowPrice": 446.19, + "volume": 47024.4, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18476, + "variety": "原油", + "tradeDate": "2025-08-26 00:27:55", + "openPrice": 79.04, + "closePrice": 79.27, + "highPrice": 80.16, + "lowPrice": 77.31, + "volume": 68100.06, + "changeRate": -0.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16550, + "variety": "原油", + "tradeDate": "2025-08-26 00:27:53", + "openPrice": 78.81, + "closePrice": 79.73, + "highPrice": 80.41, + "lowPrice": 77.61, + "volume": 46001.8, + "changeRate": -0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17834, + "variety": "白银", + "tradeDate": "2025-08-26 00:27:53", + "openPrice": 5944.26, + "closePrice": 5943.76, + "highPrice": 5944.36, + "lowPrice": 5943.53, + "volume": 46980.51, + "changeRate": 1.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15908, + "variety": "白银", + "tradeDate": "2025-08-26 00:27:51", + "openPrice": 5776.8, + "closePrice": 5776.73, + "highPrice": 5778.08, + "lowPrice": 5775.34, + "volume": 72965.92, + "changeRate": 0, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17192, + "variety": "黄金", + "tradeDate": "2025-08-26 00:27:51", + "openPrice": 465.59, + "closePrice": 466.13, + "highPrice": 467.27, + "lowPrice": 463.79, + "volume": 33687.54, + "changeRate": 1.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15266, + "variety": "黄金", + "tradeDate": "2025-08-26 00:27:49", + "openPrice": 464.33, + "closePrice": 465.05, + "highPrice": 466.64, + "lowPrice": 463.01, + "volume": 85332.6, + "changeRate": -1.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14623, + "variety": "原油", + "tradeDate": "2025-08-25 23:01:40", + "openPrice": 82.99, + "closePrice": 82.3, + "highPrice": 84.32, + "lowPrice": 81.87, + "volume": 52583.89, + "changeRate": -0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13980, + "variety": "白银", + "tradeDate": "2025-08-25 23:01:38", + "openPrice": 5729.77, + "closePrice": 5730.26, + "highPrice": 5730.77, + "lowPrice": 5728.18, + "volume": 29657.62, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13337, + "variety": "黄金", + "tradeDate": "2025-08-25 23:01:36", + "openPrice": 455.22, + "closePrice": 455.4, + "highPrice": 456.07, + "lowPrice": 454.37, + "volume": 35535.63, + "changeRate": -0.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12694, + "variety": "原油", + "tradeDate": "2025-08-25 22:54:39", + "openPrice": 83.88, + "closePrice": 83.76, + "highPrice": 84.95, + "lowPrice": 81.99, + "volume": 57610.82, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12051, + "variety": "白银", + "tradeDate": "2025-08-25 22:54:36", + "openPrice": 5796.8, + "closePrice": 5795.88, + "highPrice": 5797.52, + "lowPrice": 5795.87, + "volume": 93950.84, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11408, + "variety": "黄金", + "tradeDate": "2025-08-25 22:54:34", + "openPrice": 462.68, + "closePrice": 462.87, + "highPrice": 464.07, + "lowPrice": 460.9, + "volume": 75790.17, + "changeRate": 0.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10765, + "variety": "原油", + "tradeDate": "2025-08-25 22:54:05", + "openPrice": 81.27, + "closePrice": 81.57, + "highPrice": 82.63, + "lowPrice": 79.31, + "volume": 87462.86, + "changeRate": 1.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10122, + "variety": "白银", + "tradeDate": "2025-08-25 22:54:03", + "openPrice": 5911.75, + "closePrice": 5912.03, + "highPrice": 5913.25, + "lowPrice": 5911.08, + "volume": 97720.31, + "changeRate": -0.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9479, + "variety": "黄金", + "tradeDate": "2025-08-25 22:54:00", + "openPrice": 456.75, + "closePrice": 457.43, + "highPrice": 458.95, + "lowPrice": 455.61, + "volume": 80909.75, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8836, + "variety": "原油", + "tradeDate": "2025-08-25 22:44:28", + "openPrice": 71.9, + "closePrice": 72.81, + "highPrice": 74.13, + "lowPrice": 70.48, + "volume": 75126.87, + "changeRate": 1.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8621, + "variety": "白银", + "tradeDate": "2025-08-25 22:44:25", + "openPrice": 5796.52, + "closePrice": 5795.52, + "highPrice": 5797.25, + "lowPrice": 5795.3, + "volume": 11767.67, + "changeRate": -0.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8406, + "variety": "黄金", + "tradeDate": "2025-08-25 22:44:23", + "openPrice": 448.35, + "closePrice": 449.16, + "highPrice": 450.95, + "lowPrice": 446.63, + "volume": 44366.52, + "changeRate": -2.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8191, + "variety": "原油", + "tradeDate": "2025-08-25 21:55:34", + "openPrice": 74.94, + "closePrice": 74.06, + "highPrice": 75.92, + "lowPrice": 73.31, + "volume": 76314.55, + "changeRate": -1.49, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7976, + "variety": "白银", + "tradeDate": "2025-08-25 21:55:32", + "openPrice": 5695.8, + "closePrice": 5695.98, + "highPrice": 5697.12, + "lowPrice": 5694.14, + "volume": 61475.17, + "changeRate": -2.46, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7761, + "variety": "黄金", + "tradeDate": "2025-08-25 21:55:29", + "openPrice": 449.88, + "closePrice": 449.34, + "highPrice": 450.55, + "lowPrice": 447.79, + "volume": 24222.16, + "changeRate": 0.1, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7546, + "variety": "原油", + "tradeDate": "2025-08-25 21:07:31", + "openPrice": 75.87, + "closePrice": 75.57, + "highPrice": 77.77, + "lowPrice": 75.03, + "volume": 83720.74, + "changeRate": -2.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7331, + "variety": "白银", + "tradeDate": "2025-08-25 21:07:28", + "openPrice": 5916.13, + "closePrice": 5916.25, + "highPrice": 5917.1, + "lowPrice": 5915, + "volume": 72817.96, + "changeRate": -1.52, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7116, + "variety": "黄金", + "tradeDate": "2025-08-25 21:07:26", + "openPrice": 454.67, + "closePrice": 455.07, + "highPrice": 456.99, + "lowPrice": 453, + "volume": 32561.66, + "changeRate": 2.98, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6901, + "variety": "原油", + "tradeDate": "2025-08-25 21:01:12", + "openPrice": 74.07, + "closePrice": 74.12, + "highPrice": 74.71, + "lowPrice": 73.37, + "volume": 88253.54, + "changeRate": 0.79, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6686, + "variety": "白银", + "tradeDate": "2025-08-25 21:01:10", + "openPrice": 5707, + "closePrice": 5706.62, + "highPrice": 5707.86, + "lowPrice": 5704.84, + "volume": 80894.73, + "changeRate": 1.12, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6471, + "variety": "黄金", + "tradeDate": "2025-08-25 21:01:08", + "openPrice": 445.3, + "closePrice": 444.55, + "highPrice": 446.31, + "lowPrice": 442.65, + "volume": 55178.11, + "changeRate": -1.1, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6256, + "variety": "原油", + "tradeDate": "2025-08-25 21:00:34", + "openPrice": 74.59, + "closePrice": 74.1, + "highPrice": 75.58, + "lowPrice": 72.88, + "volume": 55099.31, + "changeRate": 1.63, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6041, + "variety": "白银", + "tradeDate": "2025-08-25 21:00:32", + "openPrice": 5923.83, + "closePrice": 5923.73, + "highPrice": 5923.99, + "lowPrice": 5922.59, + "volume": 55166.56, + "changeRate": -2.03, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5826, + "variety": "黄金", + "tradeDate": "2025-08-25 21:00:29", + "openPrice": 448.79, + "closePrice": 448.06, + "highPrice": 449.54, + "lowPrice": 446.74, + "volume": 51636.07, + "changeRate": -1.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5611, + "variety": "原油", + "tradeDate": "2025-08-25 20:58:41", + "openPrice": 77.81, + "closePrice": 77.36, + "highPrice": 79.17, + "lowPrice": 76.51, + "volume": 75884.98, + "changeRate": 2.75, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5396, + "variety": "白银", + "tradeDate": "2025-08-25 20:58:39", + "openPrice": 5815.01, + "closePrice": 5815.36, + "highPrice": 5816.43, + "lowPrice": 5814.11, + "volume": 74630.96, + "changeRate": 1.7, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5181, + "variety": "黄金", + "tradeDate": "2025-08-25 20:58:36", + "openPrice": 452.08, + "closePrice": 452.61, + "highPrice": 453.46, + "lowPrice": 451.52, + "volume": 109570.43, + "changeRate": 2.42, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4966, + "variety": "原油", + "tradeDate": "2025-08-25 20:45:17", + "openPrice": 75.84, + "closePrice": 75.7, + "highPrice": 76.09, + "lowPrice": 74.83, + "volume": 28889.77, + "changeRate": -0.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4751, + "variety": "白银", + "tradeDate": "2025-08-25 20:45:15", + "openPrice": 5749.79, + "closePrice": 5748.97, + "highPrice": 5751.23, + "lowPrice": 5748.3, + "volume": 55909.25, + "changeRate": -2.84, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4536, + "variety": "黄金", + "tradeDate": "2025-08-25 20:45:13", + "openPrice": 454.31, + "closePrice": 453.94, + "highPrice": 456.12, + "lowPrice": 453.28, + "volume": 84894.85, + "changeRate": -2.07, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4321, + "variety": "原油", + "tradeDate": "2025-08-25 20:44:43", + "openPrice": 76.37, + "closePrice": 75.98, + "highPrice": 76.66, + "lowPrice": 74.03, + "volume": 30976.41, + "changeRate": -1.56, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4106, + "variety": "白银", + "tradeDate": "2025-08-25 20:44:41", + "openPrice": 5844.52, + "closePrice": 5845.08, + "highPrice": 5846.04, + "lowPrice": 5843.1, + "volume": 33448, + "changeRate": 0.47, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3891, + "variety": "黄金", + "tradeDate": "2025-08-25 20:44:38", + "openPrice": 451.24, + "closePrice": 451.68, + "highPrice": 452.72, + "lowPrice": 449.88, + "volume": 73540.36, + "changeRate": 2.19, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3676, + "variety": "原油", + "tradeDate": "2025-08-25 20:18:32", + "openPrice": 73.06, + "closePrice": 72.81, + "highPrice": 74.17, + "lowPrice": 72.71, + "volume": 18804.17, + "changeRate": -0.95, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3461, + "variety": "白银", + "tradeDate": "2025-08-25 20:18:30", + "openPrice": 5690.63, + "closePrice": 5691.02, + "highPrice": 5692.87, + "lowPrice": 5689.52, + "volume": 38069.57, + "changeRate": -2.74, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3246, + "variety": "黄金", + "tradeDate": "2025-08-25 20:18:27", + "openPrice": 442.65, + "closePrice": 443.45, + "highPrice": 443.81, + "lowPrice": 441.03, + "volume": 15810.7, + "changeRate": -1.39, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3031, + "variety": "原油", + "tradeDate": "2025-08-25 20:09:57", + "openPrice": 74.44, + "closePrice": 73.87, + "highPrice": 75.49, + "lowPrice": 72.79, + "volume": 86023.86, + "changeRate": -2.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2816, + "variety": "白银", + "tradeDate": "2025-08-25 20:09:55", + "openPrice": 5700.86, + "closePrice": 5700.11, + "highPrice": 5701.7, + "lowPrice": 5699.05, + "volume": 53258.07, + "changeRate": -2.97, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2601, + "variety": "黄金", + "tradeDate": "2025-08-25 20:09:53", + "openPrice": 457.53, + "closePrice": 457.7, + "highPrice": 458.24, + "lowPrice": 456.89, + "volume": 80324.64, + "changeRate": -2.04, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2386, + "variety": "原油", + "tradeDate": "2025-08-25 20:02:20", + "openPrice": 77.39, + "closePrice": 76.8, + "highPrice": 78.98, + "lowPrice": 75.74, + "volume": 55414.21, + "changeRate": 2.18, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2171, + "variety": "白银", + "tradeDate": "2025-08-25 20:02:18", + "openPrice": 5910.69, + "closePrice": 5910.41, + "highPrice": 5911.65, + "lowPrice": 5908.46, + "volume": 105213.49, + "changeRate": 2.6, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1956, + "variety": "黄金", + "tradeDate": "2025-08-25 20:02:15", + "openPrice": 449.17, + "closePrice": 449.33, + "highPrice": 449.85, + "lowPrice": 447.19, + "volume": 88436.94, + "changeRate": -0.46, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1286, + "variety": "原油", + "tradeDate": "2025-08-25 11:23:02", + "openPrice": 79.38, + "closePrice": 80.27, + "highPrice": 82.09, + "lowPrice": 77.81, + "volume": 38317.5, + "changeRate": 0.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 857, + "variety": "白银", + "tradeDate": "2025-08-25 11:23:00", + "openPrice": 5924.46, + "closePrice": 5925.3, + "highPrice": 5926.07, + "lowPrice": 5923.75, + "volume": 27735.28, + "changeRate": 0.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 428, + "variety": "黄金", + "tradeDate": "2025-08-25 11:22:58", + "openPrice": 444.14, + "closePrice": 444.71, + "highPrice": 445.23, + "lowPrice": 443.47, + "volume": 103956.87, + "changeRate": -2.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28105, + "variety": "原油", + "tradeDate": "2025-08-25 00:36:22", + "openPrice": 82.49, + "closePrice": 82.3, + "highPrice": 82.59, + "lowPrice": 82.12, + "volume": 21427.04, + "changeRate": -2.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27463, + "variety": "白银", + "tradeDate": "2025-08-25 00:36:19", + "openPrice": 5824.13, + "closePrice": 5824.04, + "highPrice": 5824.23, + "lowPrice": 5822.96, + "volume": 50479.45, + "changeRate": 0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26821, + "variety": "黄金", + "tradeDate": "2025-08-25 00:36:17", + "openPrice": 461, + "closePrice": 460.88, + "highPrice": 461.28, + "lowPrice": 459.21, + "volume": 98313.42, + "changeRate": -0.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26179, + "variety": "原油", + "tradeDate": "2025-08-25 00:30:03", + "openPrice": 80.33, + "closePrice": 80.79, + "highPrice": 82.66, + "lowPrice": 79.92, + "volume": 27103.54, + "changeRate": 1.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25537, + "variety": "白银", + "tradeDate": "2025-08-25 00:30:01", + "openPrice": 5856.49, + "closePrice": 5856.32, + "highPrice": 5857.96, + "lowPrice": 5854.42, + "volume": 90423.45, + "changeRate": -1.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24895, + "variety": "黄金", + "tradeDate": "2025-08-25 00:29:59", + "openPrice": 447.42, + "closePrice": 448.19, + "highPrice": 450.06, + "lowPrice": 447.39, + "volume": 94781.32, + "changeRate": 0.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24253, + "variety": "原油", + "tradeDate": "2025-08-25 00:29:44", + "openPrice": 79.37, + "closePrice": 78.85, + "highPrice": 81.18, + "lowPrice": 77.61, + "volume": 83273.22, + "changeRate": -1.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23611, + "variety": "白银", + "tradeDate": "2025-08-25 00:29:42", + "openPrice": 5755.88, + "closePrice": 5755.84, + "highPrice": 5756.67, + "lowPrice": 5754.51, + "volume": 89733.3, + "changeRate": 0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22969, + "variety": "黄金", + "tradeDate": "2025-08-25 00:29:40", + "openPrice": 451.28, + "closePrice": 451.35, + "highPrice": 451.43, + "lowPrice": 450.95, + "volume": 64604.44, + "changeRate": 2.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22327, + "variety": "原油", + "tradeDate": "2025-08-25 00:28:14", + "openPrice": 83.13, + "closePrice": 82.22, + "highPrice": 84.44, + "lowPrice": 81.03, + "volume": 14200.92, + "changeRate": 2.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20401, + "variety": "原油", + "tradeDate": "2025-08-25 00:28:13", + "openPrice": 79.17, + "closePrice": 78.92, + "highPrice": 79.63, + "lowPrice": 78.53, + "volume": 73380.22, + "changeRate": -2.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21685, + "variety": "白银", + "tradeDate": "2025-08-25 00:28:12", + "openPrice": 5720.93, + "closePrice": 5721.1, + "highPrice": 5722.88, + "lowPrice": 5720.82, + "volume": 32516.78, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19759, + "variety": "白银", + "tradeDate": "2025-08-25 00:28:10", + "openPrice": 5935.15, + "closePrice": 5935.8, + "highPrice": 5937.53, + "lowPrice": 5933.71, + "volume": 47642.97, + "changeRate": -0.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21043, + "variety": "黄金", + "tradeDate": "2025-08-25 00:28:10", + "openPrice": 460.06, + "closePrice": 460.63, + "highPrice": 461.17, + "lowPrice": 458.19, + "volume": 11739.21, + "changeRate": 0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19117, + "variety": "黄金", + "tradeDate": "2025-08-25 00:28:08", + "openPrice": 451.57, + "closePrice": 450.98, + "highPrice": 451.71, + "lowPrice": 449.73, + "volume": 17979.01, + "changeRate": 1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18475, + "variety": "原油", + "tradeDate": "2025-08-25 00:27:55", + "openPrice": 83.76, + "closePrice": 83.76, + "highPrice": 84.06, + "lowPrice": 82.43, + "volume": 84750.63, + "changeRate": -1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16549, + "variety": "原油", + "tradeDate": "2025-08-25 00:27:53", + "openPrice": 81.7, + "closePrice": 82.29, + "highPrice": 83.87, + "lowPrice": 80.52, + "volume": 62220.93, + "changeRate": 2.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17833, + "variety": "白银", + "tradeDate": "2025-08-25 00:27:53", + "openPrice": 5820.84, + "closePrice": 5821.17, + "highPrice": 5821.61, + "lowPrice": 5819.04, + "volume": 32880.39, + "changeRate": -0.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15907, + "variety": "白银", + "tradeDate": "2025-08-25 00:27:51", + "openPrice": 5702.48, + "closePrice": 5702.37, + "highPrice": 5703.91, + "lowPrice": 5701.1, + "volume": 85146.49, + "changeRate": -2.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17191, + "variety": "黄金", + "tradeDate": "2025-08-25 00:27:51", + "openPrice": 446.34, + "closePrice": 446.39, + "highPrice": 446.42, + "lowPrice": 445.94, + "volume": 90359.6, + "changeRate": -1.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15265, + "variety": "黄金", + "tradeDate": "2025-08-25 00:27:49", + "openPrice": 449.24, + "closePrice": 448.51, + "highPrice": 450.68, + "lowPrice": 446.75, + "volume": 77268.49, + "changeRate": 2.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14622, + "variety": "原油", + "tradeDate": "2025-08-22 23:01:40", + "openPrice": 79.29, + "closePrice": 79.51, + "highPrice": 80.16, + "lowPrice": 78.54, + "volume": 90160.05, + "changeRate": -0.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13979, + "variety": "白银", + "tradeDate": "2025-08-22 23:01:38", + "openPrice": 5672.3, + "closePrice": 5672.77, + "highPrice": 5673.03, + "lowPrice": 5671.84, + "volume": 56094.43, + "changeRate": 1.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13336, + "variety": "黄金", + "tradeDate": "2025-08-22 23:01:36", + "openPrice": 463.01, + "closePrice": 462.29, + "highPrice": 464.36, + "lowPrice": 461.33, + "volume": 34458.3, + "changeRate": 1.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12693, + "variety": "原油", + "tradeDate": "2025-08-22 22:54:39", + "openPrice": 78.5, + "closePrice": 78.8, + "highPrice": 79.28, + "lowPrice": 78.44, + "volume": 71130.54, + "changeRate": 0.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12050, + "variety": "白银", + "tradeDate": "2025-08-22 22:54:36", + "openPrice": 5883.46, + "closePrice": 5883.82, + "highPrice": 5884.69, + "lowPrice": 5881.77, + "volume": 19442.85, + "changeRate": -0.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11407, + "variety": "黄金", + "tradeDate": "2025-08-22 22:54:34", + "openPrice": 462.29, + "closePrice": 461.76, + "highPrice": 462.36, + "lowPrice": 459.85, + "volume": 56867.56, + "changeRate": 1.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10764, + "variety": "原油", + "tradeDate": "2025-08-22 22:54:05", + "openPrice": 81.47, + "closePrice": 81.8, + "highPrice": 83.01, + "lowPrice": 80.95, + "volume": 25021.95, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10121, + "variety": "白银", + "tradeDate": "2025-08-22 22:54:03", + "openPrice": 5824.01, + "closePrice": 5824.18, + "highPrice": 5825.91, + "lowPrice": 5823.33, + "volume": 79808.39, + "changeRate": 0.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9478, + "variety": "黄金", + "tradeDate": "2025-08-22 22:54:00", + "openPrice": 456.58, + "closePrice": 455.58, + "highPrice": 456.72, + "lowPrice": 454.37, + "volume": 66642.16, + "changeRate": 0.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8835, + "variety": "原油", + "tradeDate": "2025-08-22 22:44:28", + "openPrice": 77.1, + "closePrice": 77.6, + "highPrice": 77.64, + "lowPrice": 75.31, + "volume": 54576.45, + "changeRate": 2.05, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8620, + "variety": "白银", + "tradeDate": "2025-08-22 22:44:25", + "openPrice": 5725.28, + "closePrice": 5725.21, + "highPrice": 5726.18, + "lowPrice": 5723.23, + "volume": 33231.07, + "changeRate": -1.2, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8405, + "variety": "黄金", + "tradeDate": "2025-08-22 22:44:23", + "openPrice": 454.6, + "closePrice": 454.04, + "highPrice": 455.47, + "lowPrice": 452.23, + "volume": 99814.68, + "changeRate": 1.54, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8190, + "variety": "原油", + "tradeDate": "2025-08-22 21:55:34", + "openPrice": 78.18, + "closePrice": 77.69, + "highPrice": 78.19, + "lowPrice": 77.53, + "volume": 83060.41, + "changeRate": 1.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7975, + "variety": "白银", + "tradeDate": "2025-08-22 21:55:32", + "openPrice": 5723.25, + "closePrice": 5723.74, + "highPrice": 5725.53, + "lowPrice": 5721.37, + "volume": 18610.09, + "changeRate": 0.51, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7760, + "variety": "黄金", + "tradeDate": "2025-08-22 21:55:29", + "openPrice": 458.4, + "closePrice": 459.26, + "highPrice": 459.34, + "lowPrice": 457.48, + "volume": 73399.66, + "changeRate": 0.39, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7545, + "variety": "原油", + "tradeDate": "2025-08-22 21:07:31", + "openPrice": 77.1, + "closePrice": 76.14, + "highPrice": 78.59, + "lowPrice": 75.83, + "volume": 40120.19, + "changeRate": 1.32, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7330, + "variety": "白银", + "tradeDate": "2025-08-22 21:07:28", + "openPrice": 5757.53, + "closePrice": 5757.37, + "highPrice": 5757.97, + "lowPrice": 5755.97, + "volume": 87046.31, + "changeRate": 2.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7115, + "variety": "黄金", + "tradeDate": "2025-08-22 21:07:26", + "openPrice": 447.91, + "closePrice": 446.98, + "highPrice": 449.54, + "lowPrice": 446.7, + "volume": 105956.59, + "changeRate": -2.81, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6900, + "variety": "原油", + "tradeDate": "2025-08-22 21:01:12", + "openPrice": 73.35, + "closePrice": 73.12, + "highPrice": 74.55, + "lowPrice": 71.8, + "volume": 86453.73, + "changeRate": -0.1, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6685, + "variety": "白银", + "tradeDate": "2025-08-22 21:01:10", + "openPrice": 5814.51, + "closePrice": 5814.27, + "highPrice": 5815.39, + "lowPrice": 5813.72, + "volume": 27876.07, + "changeRate": -2.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6470, + "variety": "黄金", + "tradeDate": "2025-08-22 21:01:08", + "openPrice": 444.89, + "closePrice": 445.16, + "highPrice": 446.37, + "lowPrice": 443.73, + "volume": 39894.14, + "changeRate": -1.92, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6255, + "variety": "原油", + "tradeDate": "2025-08-22 21:00:34", + "openPrice": 75.42, + "closePrice": 76.37, + "highPrice": 77.46, + "lowPrice": 75.11, + "volume": 83614.86, + "changeRate": 0.24, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6040, + "variety": "白银", + "tradeDate": "2025-08-22 21:00:32", + "openPrice": 5907.1, + "closePrice": 5907.86, + "highPrice": 5909.55, + "lowPrice": 5906.65, + "volume": 35668.99, + "changeRate": 1.61, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5825, + "variety": "黄金", + "tradeDate": "2025-08-22 21:00:29", + "openPrice": 452.64, + "closePrice": 452.89, + "highPrice": 453.62, + "lowPrice": 451.74, + "volume": 38812.1, + "changeRate": 0.48, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5610, + "variety": "原油", + "tradeDate": "2025-08-22 20:58:41", + "openPrice": 75.84, + "closePrice": 75.42, + "highPrice": 75.89, + "lowPrice": 75.38, + "volume": 31743.32, + "changeRate": -0.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5395, + "variety": "白银", + "tradeDate": "2025-08-22 20:58:39", + "openPrice": 5710.01, + "closePrice": 5710.28, + "highPrice": 5711.74, + "lowPrice": 5709.12, + "volume": 69330.2, + "changeRate": -2.66, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5180, + "variety": "黄金", + "tradeDate": "2025-08-22 20:58:36", + "openPrice": 451.8, + "closePrice": 452.15, + "highPrice": 452.64, + "lowPrice": 449.88, + "volume": 42920.96, + "changeRate": 0.04, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4965, + "variety": "原油", + "tradeDate": "2025-08-22 20:45:17", + "openPrice": 74.51, + "closePrice": 74.79, + "highPrice": 76.44, + "lowPrice": 73.79, + "volume": 78267.1, + "changeRate": -1.3, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4750, + "variety": "白银", + "tradeDate": "2025-08-22 20:45:15", + "openPrice": 5882.33, + "closePrice": 5883.19, + "highPrice": 5883.8, + "lowPrice": 5880.56, + "volume": 34240.57, + "changeRate": 0.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4535, + "variety": "黄金", + "tradeDate": "2025-08-22 20:45:13", + "openPrice": 455.97, + "closePrice": 456.69, + "highPrice": 458.29, + "lowPrice": 454.64, + "volume": 34067.37, + "changeRate": 1.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4320, + "variety": "原油", + "tradeDate": "2025-08-22 20:44:43", + "openPrice": 74.98, + "closePrice": 75.83, + "highPrice": 77.18, + "lowPrice": 73.17, + "volume": 40957.5, + "changeRate": -1.86, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4105, + "variety": "白银", + "tradeDate": "2025-08-22 20:44:41", + "openPrice": 5742.87, + "closePrice": 5743.81, + "highPrice": 5744.19, + "lowPrice": 5741.03, + "volume": 89981.56, + "changeRate": -2.93, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3890, + "variety": "黄金", + "tradeDate": "2025-08-22 20:44:38", + "openPrice": 460.5, + "closePrice": 459.51, + "highPrice": 462.13, + "lowPrice": 459.05, + "volume": 27690.33, + "changeRate": -2.61, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3675, + "variety": "原油", + "tradeDate": "2025-08-22 20:18:32", + "openPrice": 77.96, + "closePrice": 77.56, + "highPrice": 78.65, + "lowPrice": 75.62, + "volume": 93092.65, + "changeRate": -1.7, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3460, + "variety": "白银", + "tradeDate": "2025-08-22 20:18:30", + "openPrice": 5894.46, + "closePrice": 5895.29, + "highPrice": 5896.87, + "lowPrice": 5892.94, + "volume": 16995.53, + "changeRate": -1.41, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3245, + "variety": "黄金", + "tradeDate": "2025-08-22 20:18:27", + "openPrice": 450.92, + "closePrice": 451.91, + "highPrice": 452.07, + "lowPrice": 450.89, + "volume": 103843.77, + "changeRate": -2, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3030, + "variety": "原油", + "tradeDate": "2025-08-22 20:09:57", + "openPrice": 74.49, + "closePrice": 74.73, + "highPrice": 75.69, + "lowPrice": 72.9, + "volume": 37060.02, + "changeRate": 2.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2815, + "variety": "白银", + "tradeDate": "2025-08-22 20:09:55", + "openPrice": 5875.94, + "closePrice": 5876.77, + "highPrice": 5878.18, + "lowPrice": 5874.09, + "volume": 44368.35, + "changeRate": 1.67, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2600, + "variety": "黄金", + "tradeDate": "2025-08-22 20:09:53", + "openPrice": 444.78, + "closePrice": 445.46, + "highPrice": 446.53, + "lowPrice": 443.23, + "volume": 44167.45, + "changeRate": -1.48, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2385, + "variety": "原油", + "tradeDate": "2025-08-22 20:02:20", + "openPrice": 72.44, + "closePrice": 72.86, + "highPrice": 73.56, + "lowPrice": 70.8, + "volume": 107458.51, + "changeRate": -2.13, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2170, + "variety": "白银", + "tradeDate": "2025-08-22 20:02:18", + "openPrice": 5677.51, + "closePrice": 5676.84, + "highPrice": 5678.16, + "lowPrice": 5676.31, + "volume": 44732.61, + "changeRate": 0.47, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1955, + "variety": "黄金", + "tradeDate": "2025-08-22 20:02:15", + "openPrice": 440.51, + "closePrice": 440.44, + "highPrice": 440.71, + "lowPrice": 439.65, + "volume": 109933.67, + "changeRate": -0.65, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1285, + "variety": "原油", + "tradeDate": "2025-08-22 11:23:02", + "openPrice": 77.56, + "closePrice": 76.88, + "highPrice": 78.98, + "lowPrice": 76.12, + "volume": 76354.33, + "changeRate": -0.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 856, + "variety": "白银", + "tradeDate": "2025-08-22 11:23:00", + "openPrice": 5824.71, + "closePrice": 5823.85, + "highPrice": 5826.09, + "lowPrice": 5823.67, + "volume": 81242.99, + "changeRate": 1.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 427, + "variety": "黄金", + "tradeDate": "2025-08-22 11:22:58", + "openPrice": 452.36, + "closePrice": 451.94, + "highPrice": 454.09, + "lowPrice": 451.54, + "volume": 38611.32, + "changeRate": -2.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28104, + "variety": "原油", + "tradeDate": "2025-08-22 00:36:22", + "openPrice": 82.93, + "closePrice": 82.27, + "highPrice": 84.22, + "lowPrice": 81.84, + "volume": 29223.75, + "changeRate": 1.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27462, + "variety": "白银", + "tradeDate": "2025-08-22 00:36:19", + "openPrice": 5768.66, + "closePrice": 5769.05, + "highPrice": 5769.85, + "lowPrice": 5768.01, + "volume": 66962.9, + "changeRate": 2.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26820, + "variety": "黄金", + "tradeDate": "2025-08-22 00:36:17", + "openPrice": 452.77, + "closePrice": 453.71, + "highPrice": 454.31, + "lowPrice": 452.55, + "volume": 68095.94, + "changeRate": 2.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26178, + "variety": "原油", + "tradeDate": "2025-08-22 00:30:03", + "openPrice": 82.15, + "closePrice": 82.59, + "highPrice": 82.78, + "lowPrice": 81.67, + "volume": 21644.14, + "changeRate": -1.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25536, + "variety": "白银", + "tradeDate": "2025-08-22 00:30:01", + "openPrice": 5711.14, + "closePrice": 5712.06, + "highPrice": 5712.73, + "lowPrice": 5709.22, + "volume": 18225.91, + "changeRate": -0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24894, + "variety": "黄金", + "tradeDate": "2025-08-22 00:29:59", + "openPrice": 457.12, + "closePrice": 456.59, + "highPrice": 457.26, + "lowPrice": 456.37, + "volume": 46500.81, + "changeRate": 0.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24252, + "variety": "原油", + "tradeDate": "2025-08-22 00:29:44", + "openPrice": 78.77, + "closePrice": 79.43, + "highPrice": 79.57, + "lowPrice": 77.92, + "volume": 105623.61, + "changeRate": -1.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23610, + "variety": "白银", + "tradeDate": "2025-08-22 00:29:42", + "openPrice": 5897.51, + "closePrice": 5897.29, + "highPrice": 5897.7, + "lowPrice": 5896.26, + "volume": 24906.09, + "changeRate": 2.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22968, + "variety": "黄金", + "tradeDate": "2025-08-22 00:29:40", + "openPrice": 459.8, + "closePrice": 459.15, + "highPrice": 459.93, + "lowPrice": 458.96, + "volume": 47491.74, + "changeRate": -2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22326, + "variety": "原油", + "tradeDate": "2025-08-22 00:28:14", + "openPrice": 79.49, + "closePrice": 78.81, + "highPrice": 80.88, + "lowPrice": 78.52, + "volume": 86733.88, + "changeRate": 1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20400, + "variety": "原油", + "tradeDate": "2025-08-22 00:28:13", + "openPrice": 83.29, + "closePrice": 83.17, + "highPrice": 85, + "lowPrice": 83.05, + "volume": 13112.43, + "changeRate": -0.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21684, + "variety": "白银", + "tradeDate": "2025-08-22 00:28:12", + "openPrice": 5707.56, + "closePrice": 5708.1, + "highPrice": 5709.57, + "lowPrice": 5706.51, + "volume": 78517.53, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19758, + "variety": "白银", + "tradeDate": "2025-08-22 00:28:10", + "openPrice": 5673.71, + "closePrice": 5674.15, + "highPrice": 5675.84, + "lowPrice": 5671.91, + "volume": 99801.72, + "changeRate": -2.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21042, + "variety": "黄金", + "tradeDate": "2025-08-22 00:28:10", + "openPrice": 452.96, + "closePrice": 453.28, + "highPrice": 454.18, + "lowPrice": 452.86, + "volume": 77729.21, + "changeRate": -1.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19116, + "variety": "黄金", + "tradeDate": "2025-08-22 00:28:08", + "openPrice": 460.26, + "closePrice": 459.37, + "highPrice": 460.34, + "lowPrice": 457.68, + "volume": 58665.81, + "changeRate": 1.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18474, + "variety": "原油", + "tradeDate": "2025-08-22 00:27:55", + "openPrice": 83.1, + "closePrice": 82.7, + "highPrice": 83.54, + "lowPrice": 81.82, + "volume": 62209.86, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16548, + "variety": "原油", + "tradeDate": "2025-08-22 00:27:53", + "openPrice": 81.2, + "closePrice": 81.24, + "highPrice": 82.25, + "lowPrice": 79.46, + "volume": 47299.44, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17832, + "variety": "白银", + "tradeDate": "2025-08-22 00:27:53", + "openPrice": 5686.69, + "closePrice": 5685.83, + "highPrice": 5688.02, + "lowPrice": 5685.38, + "volume": 102649.87, + "changeRate": -1.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15906, + "variety": "白银", + "tradeDate": "2025-08-22 00:27:51", + "openPrice": 5706.32, + "closePrice": 5706.74, + "highPrice": 5708.44, + "lowPrice": 5704.51, + "volume": 81515.24, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17190, + "variety": "黄金", + "tradeDate": "2025-08-22 00:27:51", + "openPrice": 452.69, + "closePrice": 453.2, + "highPrice": 454.61, + "lowPrice": 451.31, + "volume": 54447.76, + "changeRate": 0.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15264, + "variety": "黄金", + "tradeDate": "2025-08-22 00:27:49", + "openPrice": 447.59, + "closePrice": 447.44, + "highPrice": 448.74, + "lowPrice": 446.56, + "volume": 67629.74, + "changeRate": 2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14621, + "variety": "原油", + "tradeDate": "2025-08-21 23:01:40", + "openPrice": 81.69, + "closePrice": 81.69, + "highPrice": 81.69, + "lowPrice": 81.42, + "volume": 106442.74, + "changeRate": 0.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13978, + "variety": "白银", + "tradeDate": "2025-08-21 23:01:38", + "openPrice": 5827.03, + "closePrice": 5827.71, + "highPrice": 5828.06, + "lowPrice": 5827, + "volume": 49941.68, + "changeRate": -0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13335, + "variety": "黄金", + "tradeDate": "2025-08-21 23:01:36", + "openPrice": 447.96, + "closePrice": 447.57, + "highPrice": 449.8, + "lowPrice": 447.06, + "volume": 42126.46, + "changeRate": 0.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12692, + "variety": "原油", + "tradeDate": "2025-08-21 22:54:39", + "openPrice": 79.52, + "closePrice": 79.95, + "highPrice": 80.48, + "lowPrice": 77.81, + "volume": 78428.24, + "changeRate": 2.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12049, + "variety": "白银", + "tradeDate": "2025-08-21 22:54:36", + "openPrice": 5866.68, + "closePrice": 5866.36, + "highPrice": 5868.27, + "lowPrice": 5865.97, + "volume": 31448.28, + "changeRate": -0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11406, + "variety": "黄金", + "tradeDate": "2025-08-21 22:54:34", + "openPrice": 449.35, + "closePrice": 448.86, + "highPrice": 449.6, + "lowPrice": 447.05, + "volume": 65385.29, + "changeRate": -2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10763, + "variety": "原油", + "tradeDate": "2025-08-21 22:54:05", + "openPrice": 79.28, + "closePrice": 79.68, + "highPrice": 80.97, + "lowPrice": 77.59, + "volume": 102557.64, + "changeRate": 2.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10120, + "variety": "白银", + "tradeDate": "2025-08-21 22:54:03", + "openPrice": 5804.63, + "closePrice": 5805.04, + "highPrice": 5805.3, + "lowPrice": 5802.98, + "volume": 64410.38, + "changeRate": -0.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9477, + "variety": "黄金", + "tradeDate": "2025-08-21 22:54:00", + "openPrice": 456.94, + "closePrice": 456.1, + "highPrice": 457.06, + "lowPrice": 455.27, + "volume": 25132.7, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8834, + "variety": "原油", + "tradeDate": "2025-08-21 22:44:28", + "openPrice": 73.8, + "closePrice": 73.49, + "highPrice": 74.76, + "lowPrice": 72.25, + "volume": 42264.53, + "changeRate": -2.34, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8619, + "variety": "白银", + "tradeDate": "2025-08-21 22:44:25", + "openPrice": 5889.78, + "closePrice": 5890.16, + "highPrice": 5890.6, + "lowPrice": 5889.1, + "volume": 98023.03, + "changeRate": -2.54, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8404, + "variety": "黄金", + "tradeDate": "2025-08-21 22:44:23", + "openPrice": 452.5, + "closePrice": 453.28, + "highPrice": 454.21, + "lowPrice": 451.58, + "volume": 57073.6, + "changeRate": 2.59, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8189, + "variety": "原油", + "tradeDate": "2025-08-21 21:55:34", + "openPrice": 73.53, + "closePrice": 74.07, + "highPrice": 74.74, + "lowPrice": 72.68, + "volume": 77711.93, + "changeRate": 0.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7974, + "variety": "白银", + "tradeDate": "2025-08-21 21:55:32", + "openPrice": 5854.4, + "closePrice": 5853.62, + "highPrice": 5854.58, + "lowPrice": 5852.73, + "volume": 21238.29, + "changeRate": -0.81, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7759, + "variety": "黄金", + "tradeDate": "2025-08-21 21:55:29", + "openPrice": 448.96, + "closePrice": 449.85, + "highPrice": 450.14, + "lowPrice": 448.95, + "volume": 61908.63, + "changeRate": -1.97, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7544, + "variety": "原油", + "tradeDate": "2025-08-21 21:07:31", + "openPrice": 78.13, + "closePrice": 77.19, + "highPrice": 80, + "lowPrice": 75.5, + "volume": 13077.72, + "changeRate": -2.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7329, + "variety": "白银", + "tradeDate": "2025-08-21 21:07:28", + "openPrice": 5837.2, + "closePrice": 5836.36, + "highPrice": 5838.3, + "lowPrice": 5835.34, + "volume": 88344, + "changeRate": -0.29, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7114, + "variety": "黄金", + "tradeDate": "2025-08-21 21:07:26", + "openPrice": 450.28, + "closePrice": 451.13, + "highPrice": 452.13, + "lowPrice": 449.36, + "volume": 17452.42, + "changeRate": -2.14, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6899, + "variety": "原油", + "tradeDate": "2025-08-21 21:01:12", + "openPrice": 76.52, + "closePrice": 76.84, + "highPrice": 78.54, + "lowPrice": 75.56, + "volume": 81763.81, + "changeRate": 2.72, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6684, + "variety": "白银", + "tradeDate": "2025-08-21 21:01:10", + "openPrice": 5709.65, + "closePrice": 5709.67, + "highPrice": 5709.78, + "lowPrice": 5708.02, + "volume": 51948.43, + "changeRate": -2.08, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6469, + "variety": "黄金", + "tradeDate": "2025-08-21 21:01:08", + "openPrice": 445.55, + "closePrice": 445.89, + "highPrice": 445.9, + "lowPrice": 444.81, + "volume": 109339.5, + "changeRate": -2.42, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6254, + "variety": "原油", + "tradeDate": "2025-08-21 21:00:34", + "openPrice": 75.51, + "closePrice": 75.11, + "highPrice": 77.41, + "lowPrice": 74.54, + "volume": 45952.05, + "changeRate": 0.11, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6039, + "variety": "白银", + "tradeDate": "2025-08-21 21:00:32", + "openPrice": 5656.87, + "closePrice": 5657.14, + "highPrice": 5658.45, + "lowPrice": 5655.98, + "volume": 85470.79, + "changeRate": 0.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5824, + "variety": "黄金", + "tradeDate": "2025-08-21 21:00:29", + "openPrice": 444.55, + "closePrice": 444.34, + "highPrice": 445.96, + "lowPrice": 444.21, + "volume": 81922.12, + "changeRate": -1.15, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5609, + "variety": "原油", + "tradeDate": "2025-08-21 20:58:41", + "openPrice": 74.61, + "closePrice": 73.73, + "highPrice": 75.31, + "lowPrice": 72.98, + "volume": 97168.37, + "changeRate": 2.17, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5394, + "variety": "白银", + "tradeDate": "2025-08-21 20:58:39", + "openPrice": 5921.62, + "closePrice": 5920.75, + "highPrice": 5922.82, + "lowPrice": 5920.24, + "volume": 29699.3, + "changeRate": -2.02, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5179, + "variety": "黄金", + "tradeDate": "2025-08-21 20:58:36", + "openPrice": 458.31, + "closePrice": 458.97, + "highPrice": 459.89, + "lowPrice": 456.98, + "volume": 42818.08, + "changeRate": -2.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4964, + "variety": "原油", + "tradeDate": "2025-08-21 20:45:17", + "openPrice": 76.92, + "closePrice": 76.46, + "highPrice": 78.47, + "lowPrice": 75.18, + "volume": 26998.9, + "changeRate": 1.38, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4749, + "variety": "白银", + "tradeDate": "2025-08-21 20:45:15", + "openPrice": 5815.94, + "closePrice": 5815.3, + "highPrice": 5816.73, + "lowPrice": 5813.67, + "volume": 39500.83, + "changeRate": -2.68, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4534, + "variety": "黄金", + "tradeDate": "2025-08-21 20:45:13", + "openPrice": 447.5, + "closePrice": 446.89, + "highPrice": 447.83, + "lowPrice": 446.65, + "volume": 94107.85, + "changeRate": -0.55, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4319, + "variety": "原油", + "tradeDate": "2025-08-21 20:44:43", + "openPrice": 76.51, + "closePrice": 77.2, + "highPrice": 78, + "lowPrice": 76.48, + "volume": 106604.08, + "changeRate": -1.61, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4104, + "variety": "白银", + "tradeDate": "2025-08-21 20:44:41", + "openPrice": 5893.7, + "closePrice": 5893.5, + "highPrice": 5895.66, + "lowPrice": 5892.59, + "volume": 94520.97, + "changeRate": -2.2, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3889, + "variety": "黄金", + "tradeDate": "2025-08-21 20:44:38", + "openPrice": 445.22, + "closePrice": 445.24, + "highPrice": 445.36, + "lowPrice": 444.19, + "volume": 25651.05, + "changeRate": 2.96, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3674, + "variety": "原油", + "tradeDate": "2025-08-21 20:18:32", + "openPrice": 76.39, + "closePrice": 76.93, + "highPrice": 78.3, + "lowPrice": 76.32, + "volume": 44829.37, + "changeRate": -1.03, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3459, + "variety": "白银", + "tradeDate": "2025-08-21 20:18:30", + "openPrice": 5750.17, + "closePrice": 5749.27, + "highPrice": 5750.84, + "lowPrice": 5748.65, + "volume": 83415.1, + "changeRate": 1.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3244, + "variety": "黄金", + "tradeDate": "2025-08-21 20:18:27", + "openPrice": 445.15, + "closePrice": 446.07, + "highPrice": 446.81, + "lowPrice": 444.07, + "volume": 69324.8, + "changeRate": 1.1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3029, + "variety": "原油", + "tradeDate": "2025-08-21 20:09:57", + "openPrice": 77.16, + "closePrice": 76.23, + "highPrice": 77.77, + "lowPrice": 75.56, + "volume": 79301.08, + "changeRate": -2.88, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2814, + "variety": "白银", + "tradeDate": "2025-08-21 20:09:55", + "openPrice": 5888.88, + "closePrice": 5889.53, + "highPrice": 5891.34, + "lowPrice": 5887.66, + "volume": 103570.19, + "changeRate": -2.08, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2599, + "variety": "黄金", + "tradeDate": "2025-08-21 20:09:53", + "openPrice": 455.54, + "closePrice": 455.78, + "highPrice": 456.54, + "lowPrice": 455.19, + "volume": 65379.92, + "changeRate": 1.02, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2384, + "variety": "原油", + "tradeDate": "2025-08-21 20:02:20", + "openPrice": 77.46, + "closePrice": 77.73, + "highPrice": 78.61, + "lowPrice": 76.15, + "volume": 57288.87, + "changeRate": -0.84, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2169, + "variety": "白银", + "tradeDate": "2025-08-21 20:02:18", + "openPrice": 5738.92, + "closePrice": 5738.87, + "highPrice": 5739.44, + "lowPrice": 5737.4, + "volume": 95200.17, + "changeRate": -2.51, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1954, + "variety": "黄金", + "tradeDate": "2025-08-21 20:02:15", + "openPrice": 452.33, + "closePrice": 451.41, + "highPrice": 453.53, + "lowPrice": 449.42, + "volume": 19309.01, + "changeRate": 1.1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1284, + "variety": "原油", + "tradeDate": "2025-08-21 11:23:02", + "openPrice": 77.56, + "closePrice": 76.72, + "highPrice": 79.08, + "lowPrice": 74.88, + "volume": 79062.89, + "changeRate": 1.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 855, + "variety": "白银", + "tradeDate": "2025-08-21 11:23:00", + "openPrice": 5691.38, + "closePrice": 5690.93, + "highPrice": 5692.44, + "lowPrice": 5690.22, + "volume": 100864.07, + "changeRate": 2.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 426, + "variety": "黄金", + "tradeDate": "2025-08-21 11:22:58", + "openPrice": 462.88, + "closePrice": 462.78, + "highPrice": 463.16, + "lowPrice": 462.35, + "volume": 26907.96, + "changeRate": 0.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28103, + "variety": "原油", + "tradeDate": "2025-08-21 00:36:22", + "openPrice": 79.97, + "closePrice": 80.66, + "highPrice": 82.1, + "lowPrice": 79.24, + "volume": 43434.73, + "changeRate": -1.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27461, + "variety": "白银", + "tradeDate": "2025-08-21 00:36:19", + "openPrice": 5794.57, + "closePrice": 5794.58, + "highPrice": 5796.22, + "lowPrice": 5793.46, + "volume": 22913.89, + "changeRate": -2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26819, + "variety": "黄金", + "tradeDate": "2025-08-21 00:36:17", + "openPrice": 461.19, + "closePrice": 460.23, + "highPrice": 461.88, + "lowPrice": 458.7, + "volume": 92655.2, + "changeRate": 2.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26177, + "variety": "原油", + "tradeDate": "2025-08-21 00:30:03", + "openPrice": 82.05, + "closePrice": 82.76, + "highPrice": 84.15, + "lowPrice": 81.79, + "volume": 103574.66, + "changeRate": -1.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25535, + "variety": "白银", + "tradeDate": "2025-08-21 00:30:01", + "openPrice": 5940.71, + "closePrice": 5940.22, + "highPrice": 5941.26, + "lowPrice": 5939.24, + "volume": 19945.06, + "changeRate": -1.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24893, + "variety": "黄金", + "tradeDate": "2025-08-21 00:29:59", + "openPrice": 447.13, + "closePrice": 446.57, + "highPrice": 448.06, + "lowPrice": 446.07, + "volume": 93453.47, + "changeRate": -1.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24251, + "variety": "原油", + "tradeDate": "2025-08-21 00:29:44", + "openPrice": 83.1, + "closePrice": 83.29, + "highPrice": 85.19, + "lowPrice": 82.67, + "volume": 90686.15, + "changeRate": -1.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23609, + "variety": "白银", + "tradeDate": "2025-08-21 00:29:42", + "openPrice": 5739.73, + "closePrice": 5739.82, + "highPrice": 5741.79, + "lowPrice": 5737.78, + "volume": 85182.01, + "changeRate": -2.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22967, + "variety": "黄金", + "tradeDate": "2025-08-21 00:29:40", + "openPrice": 449.45, + "closePrice": 449.92, + "highPrice": 450.3, + "lowPrice": 447.77, + "volume": 86235.44, + "changeRate": -1.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22325, + "variety": "原油", + "tradeDate": "2025-08-21 00:28:14", + "openPrice": 79.92, + "closePrice": 80.29, + "highPrice": 80.78, + "lowPrice": 78.38, + "volume": 19339.83, + "changeRate": -0.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20399, + "variety": "原油", + "tradeDate": "2025-08-21 00:28:13", + "openPrice": 81.02, + "closePrice": 81.56, + "highPrice": 83.39, + "lowPrice": 79.59, + "volume": 104610.58, + "changeRate": 2.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21683, + "variety": "白银", + "tradeDate": "2025-08-21 00:28:12", + "openPrice": 5695.33, + "closePrice": 5696.14, + "highPrice": 5697.75, + "lowPrice": 5694.35, + "volume": 104269.45, + "changeRate": -0.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19757, + "variety": "白银", + "tradeDate": "2025-08-21 00:28:10", + "openPrice": 5909.18, + "closePrice": 5908.29, + "highPrice": 5910.09, + "lowPrice": 5908.21, + "volume": 50050.98, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21041, + "variety": "黄金", + "tradeDate": "2025-08-21 00:28:10", + "openPrice": 462.99, + "closePrice": 462.35, + "highPrice": 463.96, + "lowPrice": 460.37, + "volume": 33079.14, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19115, + "variety": "黄金", + "tradeDate": "2025-08-21 00:28:08", + "openPrice": 450.85, + "closePrice": 450.12, + "highPrice": 450.9, + "lowPrice": 448.81, + "volume": 50072.63, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18473, + "variety": "原油", + "tradeDate": "2025-08-21 00:27:55", + "openPrice": 78.02, + "closePrice": 78.85, + "highPrice": 79.39, + "lowPrice": 77.81, + "volume": 45643.39, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16547, + "variety": "原油", + "tradeDate": "2025-08-21 00:27:53", + "openPrice": 80.89, + "closePrice": 81.19, + "highPrice": 82.69, + "lowPrice": 80.4, + "volume": 94279.97, + "changeRate": -0.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17831, + "variety": "白银", + "tradeDate": "2025-08-21 00:27:53", + "openPrice": 5685.48, + "closePrice": 5684.65, + "highPrice": 5686.21, + "lowPrice": 5684.01, + "volume": 28178.03, + "changeRate": 0.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15905, + "variety": "白银", + "tradeDate": "2025-08-21 00:27:51", + "openPrice": 5951.06, + "closePrice": 5950.88, + "highPrice": 5951.46, + "lowPrice": 5950.02, + "volume": 106698.52, + "changeRate": 2.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17189, + "variety": "黄金", + "tradeDate": "2025-08-21 00:27:51", + "openPrice": 454.67, + "closePrice": 454.37, + "highPrice": 456.06, + "lowPrice": 452.54, + "volume": 85452.98, + "changeRate": 1.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15263, + "variety": "黄金", + "tradeDate": "2025-08-21 00:27:49", + "openPrice": 457, + "closePrice": 456.78, + "highPrice": 457.35, + "lowPrice": 455.86, + "volume": 82823.45, + "changeRate": -2.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14620, + "variety": "原油", + "tradeDate": "2025-08-20 23:01:40", + "openPrice": 80.41, + "closePrice": 80.13, + "highPrice": 80.61, + "lowPrice": 80.02, + "volume": 39459.71, + "changeRate": -0.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13977, + "variety": "白银", + "tradeDate": "2025-08-20 23:01:38", + "openPrice": 5664.66, + "closePrice": 5664.11, + "highPrice": 5665.01, + "lowPrice": 5663.33, + "volume": 39094.98, + "changeRate": -2.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13334, + "variety": "黄金", + "tradeDate": "2025-08-20 23:01:36", + "openPrice": 453.85, + "closePrice": 453.9, + "highPrice": 454.2, + "lowPrice": 452.06, + "volume": 70517.37, + "changeRate": -1.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12691, + "variety": "原油", + "tradeDate": "2025-08-20 22:54:39", + "openPrice": 83.05, + "closePrice": 83.57, + "highPrice": 85.33, + "lowPrice": 82.54, + "volume": 38455.46, + "changeRate": -1.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12048, + "variety": "白银", + "tradeDate": "2025-08-20 22:54:36", + "openPrice": 5658.86, + "closePrice": 5658.31, + "highPrice": 5659.84, + "lowPrice": 5656.87, + "volume": 52136.57, + "changeRate": 0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11405, + "variety": "黄金", + "tradeDate": "2025-08-20 22:54:34", + "openPrice": 454.48, + "closePrice": 453.92, + "highPrice": 454.8, + "lowPrice": 453.5, + "volume": 73763.81, + "changeRate": -0.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10762, + "variety": "原油", + "tradeDate": "2025-08-20 22:54:05", + "openPrice": 81.29, + "closePrice": 81.05, + "highPrice": 82.29, + "lowPrice": 79.22, + "volume": 75260.56, + "changeRate": 0.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10119, + "variety": "白银", + "tradeDate": "2025-08-20 22:54:03", + "openPrice": 5881.02, + "closePrice": 5880.17, + "highPrice": 5881.56, + "lowPrice": 5878.91, + "volume": 65254.82, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9476, + "variety": "黄金", + "tradeDate": "2025-08-20 22:54:00", + "openPrice": 458.95, + "closePrice": 459.54, + "highPrice": 460.27, + "lowPrice": 457.68, + "volume": 44804.63, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8833, + "variety": "原油", + "tradeDate": "2025-08-20 22:44:28", + "openPrice": 78.14, + "closePrice": 77.67, + "highPrice": 79.33, + "lowPrice": 77.02, + "volume": 90101.3, + "changeRate": -0.21, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8618, + "variety": "白银", + "tradeDate": "2025-08-20 22:44:25", + "openPrice": 5662.07, + "closePrice": 5661.82, + "highPrice": 5663.17, + "lowPrice": 5660.48, + "volume": 18990.22, + "changeRate": -1.29, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8403, + "variety": "黄金", + "tradeDate": "2025-08-20 22:44:23", + "openPrice": 456.37, + "closePrice": 457.21, + "highPrice": 458.62, + "lowPrice": 455.32, + "volume": 72475.2, + "changeRate": -2.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8188, + "variety": "原油", + "tradeDate": "2025-08-20 21:55:34", + "openPrice": 75.46, + "closePrice": 74.52, + "highPrice": 75.84, + "lowPrice": 72.59, + "volume": 58881.49, + "changeRate": -0.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7973, + "variety": "白银", + "tradeDate": "2025-08-20 21:55:32", + "openPrice": 5780.65, + "closePrice": 5780.3, + "highPrice": 5781.66, + "lowPrice": 5778.87, + "volume": 79019.18, + "changeRate": -2.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7758, + "variety": "黄金", + "tradeDate": "2025-08-20 21:55:29", + "openPrice": 441.96, + "closePrice": 442.66, + "highPrice": 443.59, + "lowPrice": 441.08, + "volume": 62113.74, + "changeRate": 0.3, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7543, + "variety": "原油", + "tradeDate": "2025-08-20 21:07:31", + "openPrice": 75.59, + "closePrice": 76.13, + "highPrice": 76.88, + "lowPrice": 75.5, + "volume": 30915.83, + "changeRate": -1.11, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7328, + "variety": "白银", + "tradeDate": "2025-08-20 21:07:28", + "openPrice": 5688.16, + "closePrice": 5687.45, + "highPrice": 5688.65, + "lowPrice": 5686.15, + "volume": 12842.97, + "changeRate": 2.15, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7113, + "variety": "黄金", + "tradeDate": "2025-08-20 21:07:26", + "openPrice": 455.74, + "closePrice": 456.56, + "highPrice": 458.25, + "lowPrice": 455.2, + "volume": 49626.21, + "changeRate": -0.11, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6898, + "variety": "原油", + "tradeDate": "2025-08-20 21:01:12", + "openPrice": 76.34, + "closePrice": 76.35, + "highPrice": 77.92, + "lowPrice": 75.33, + "volume": 99035.91, + "changeRate": -0.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6683, + "variety": "白银", + "tradeDate": "2025-08-20 21:01:10", + "openPrice": 5742.41, + "closePrice": 5741.87, + "highPrice": 5742.6, + "lowPrice": 5740.15, + "volume": 45607.42, + "changeRate": -1.53, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6468, + "variety": "黄金", + "tradeDate": "2025-08-20 21:01:08", + "openPrice": 447.31, + "closePrice": 446.34, + "highPrice": 448.05, + "lowPrice": 444.58, + "volume": 38877.21, + "changeRate": -2.22, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6253, + "variety": "原油", + "tradeDate": "2025-08-20 21:00:34", + "openPrice": 76.73, + "closePrice": 76.51, + "highPrice": 76.87, + "lowPrice": 75.4, + "volume": 14925.12, + "changeRate": 0.81, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6038, + "variety": "白银", + "tradeDate": "2025-08-20 21:00:32", + "openPrice": 5755.91, + "closePrice": 5756.12, + "highPrice": 5757.39, + "lowPrice": 5755.69, + "volume": 44619.74, + "changeRate": -2.45, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5823, + "variety": "黄金", + "tradeDate": "2025-08-20 21:00:29", + "openPrice": 460.04, + "closePrice": 459.74, + "highPrice": 461.62, + "lowPrice": 459.74, + "volume": 19690.6, + "changeRate": -0.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5608, + "variety": "原油", + "tradeDate": "2025-08-20 20:58:41", + "openPrice": 77.7, + "closePrice": 77.09, + "highPrice": 77.75, + "lowPrice": 75.25, + "volume": 36326.55, + "changeRate": -2.54, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5393, + "variety": "白银", + "tradeDate": "2025-08-20 20:58:39", + "openPrice": 5875.25, + "closePrice": 5874.52, + "highPrice": 5875.89, + "lowPrice": 5873.97, + "volume": 12338.94, + "changeRate": 2, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5178, + "variety": "黄金", + "tradeDate": "2025-08-20 20:58:36", + "openPrice": 443.51, + "closePrice": 443.68, + "highPrice": 444.85, + "lowPrice": 442.18, + "volume": 23875.09, + "changeRate": 2.45, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4963, + "variety": "原油", + "tradeDate": "2025-08-20 20:45:17", + "openPrice": 73.3, + "closePrice": 74.16, + "highPrice": 74.58, + "lowPrice": 71.38, + "volume": 91112.22, + "changeRate": -1.97, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4748, + "variety": "白银", + "tradeDate": "2025-08-20 20:45:15", + "openPrice": 5889.93, + "closePrice": 5889.48, + "highPrice": 5890.3, + "lowPrice": 5888.82, + "volume": 23316.43, + "changeRate": -1.22, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4533, + "variety": "黄金", + "tradeDate": "2025-08-20 20:45:13", + "openPrice": 443.14, + "closePrice": 443.85, + "highPrice": 444.87, + "lowPrice": 442.85, + "volume": 48774.72, + "changeRate": 0.81, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4318, + "variety": "原油", + "tradeDate": "2025-08-20 20:44:43", + "openPrice": 75.72, + "closePrice": 76.24, + "highPrice": 77.12, + "lowPrice": 74, + "volume": 52957.33, + "changeRate": -0.14, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4103, + "variety": "白银", + "tradeDate": "2025-08-20 20:44:41", + "openPrice": 5765.93, + "closePrice": 5766.26, + "highPrice": 5766.73, + "lowPrice": 5765.72, + "volume": 94660.74, + "changeRate": -0.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3888, + "variety": "黄金", + "tradeDate": "2025-08-20 20:44:38", + "openPrice": 452.63, + "closePrice": 451.77, + "highPrice": 452.85, + "lowPrice": 451.05, + "volume": 36363.41, + "changeRate": 1.75, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3673, + "variety": "原油", + "tradeDate": "2025-08-20 20:18:32", + "openPrice": 76.55, + "closePrice": 76.61, + "highPrice": 78.31, + "lowPrice": 75.28, + "volume": 10389.85, + "changeRate": 1.52, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3458, + "variety": "白银", + "tradeDate": "2025-08-20 20:18:30", + "openPrice": 5931.63, + "closePrice": 5931.97, + "highPrice": 5932.14, + "lowPrice": 5929.73, + "volume": 47693.8, + "changeRate": 0.01, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3243, + "variety": "黄金", + "tradeDate": "2025-08-20 20:18:27", + "openPrice": 448.02, + "closePrice": 447.72, + "highPrice": 448.39, + "lowPrice": 445.84, + "volume": 68419.36, + "changeRate": -2.28, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3028, + "variety": "原油", + "tradeDate": "2025-08-20 20:09:57", + "openPrice": 73.24, + "closePrice": 73.09, + "highPrice": 73.88, + "lowPrice": 72.94, + "volume": 12244.73, + "changeRate": 1.05, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2813, + "variety": "白银", + "tradeDate": "2025-08-20 20:09:55", + "openPrice": 5949.24, + "closePrice": 5949.78, + "highPrice": 5951.05, + "lowPrice": 5949.03, + "volume": 65367.94, + "changeRate": 0.88, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2598, + "variety": "黄金", + "tradeDate": "2025-08-20 20:09:53", + "openPrice": 461.07, + "closePrice": 460.21, + "highPrice": 462.23, + "lowPrice": 459.83, + "volume": 17902.54, + "changeRate": -0.07, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2383, + "variety": "原油", + "tradeDate": "2025-08-20 20:02:20", + "openPrice": 76.43, + "closePrice": 75.86, + "highPrice": 77.74, + "lowPrice": 74.83, + "volume": 21485.1, + "changeRate": -1.38, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2168, + "variety": "白银", + "tradeDate": "2025-08-20 20:02:18", + "openPrice": 5912.78, + "closePrice": 5913.25, + "highPrice": 5914.87, + "lowPrice": 5912.64, + "volume": 76182.34, + "changeRate": 1.16, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1953, + "variety": "黄金", + "tradeDate": "2025-08-20 20:02:15", + "openPrice": 441.36, + "closePrice": 441.74, + "highPrice": 442.16, + "lowPrice": 439.7, + "volume": 107798.95, + "changeRate": 1.49, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1283, + "variety": "原油", + "tradeDate": "2025-08-20 11:23:02", + "openPrice": 78.39, + "closePrice": 77.71, + "highPrice": 79.3, + "lowPrice": 76.19, + "volume": 70692.43, + "changeRate": 0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 854, + "variety": "白银", + "tradeDate": "2025-08-20 11:23:00", + "openPrice": 5814.76, + "closePrice": 5813.95, + "highPrice": 5816.35, + "lowPrice": 5813.47, + "volume": 88691.03, + "changeRate": -0.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 425, + "variety": "黄金", + "tradeDate": "2025-08-20 11:22:58", + "openPrice": 457.6, + "closePrice": 457.53, + "highPrice": 459.26, + "lowPrice": 456.06, + "volume": 30063.86, + "changeRate": -1.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28102, + "variety": "原油", + "tradeDate": "2025-08-20 00:36:22", + "openPrice": 80.65, + "closePrice": 80.19, + "highPrice": 81.19, + "lowPrice": 79.89, + "volume": 91982.15, + "changeRate": 2.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27460, + "variety": "白银", + "tradeDate": "2025-08-20 00:36:19", + "openPrice": 5825.5, + "closePrice": 5825.83, + "highPrice": 5826.83, + "lowPrice": 5823.93, + "volume": 84029.78, + "changeRate": -1.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26818, + "variety": "黄金", + "tradeDate": "2025-08-20 00:36:17", + "openPrice": 463.98, + "closePrice": 463, + "highPrice": 464.21, + "lowPrice": 462.57, + "volume": 41746.6, + "changeRate": -0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26176, + "variety": "原油", + "tradeDate": "2025-08-20 00:30:03", + "openPrice": 80.41, + "closePrice": 81.33, + "highPrice": 82.57, + "lowPrice": 79.38, + "volume": 39165.2, + "changeRate": -0.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25534, + "variety": "白银", + "tradeDate": "2025-08-20 00:30:01", + "openPrice": 5863.38, + "closePrice": 5863.69, + "highPrice": 5864.03, + "lowPrice": 5862.54, + "volume": 55687.76, + "changeRate": 0.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24892, + "variety": "黄金", + "tradeDate": "2025-08-20 00:29:59", + "openPrice": 449.64, + "closePrice": 449.94, + "highPrice": 449.95, + "lowPrice": 449.38, + "volume": 18403.69, + "changeRate": 2.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24250, + "variety": "原油", + "tradeDate": "2025-08-20 00:29:44", + "openPrice": 81.03, + "closePrice": 81.82, + "highPrice": 82.71, + "lowPrice": 80.59, + "volume": 89842.61, + "changeRate": 2.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23608, + "variety": "白银", + "tradeDate": "2025-08-20 00:29:42", + "openPrice": 5955.34, + "closePrice": 5955.73, + "highPrice": 5957.16, + "lowPrice": 5953.67, + "volume": 53801.42, + "changeRate": 2.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22966, + "variety": "黄金", + "tradeDate": "2025-08-20 00:29:40", + "openPrice": 455.91, + "closePrice": 455.59, + "highPrice": 456.2, + "lowPrice": 453.6, + "volume": 41633.89, + "changeRate": 2.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22324, + "variety": "原油", + "tradeDate": "2025-08-20 00:28:14", + "openPrice": 81.6, + "closePrice": 80.76, + "highPrice": 83.52, + "lowPrice": 79.09, + "volume": 107177.46, + "changeRate": 2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20398, + "variety": "原油", + "tradeDate": "2025-08-20 00:28:13", + "openPrice": 81.05, + "closePrice": 80.34, + "highPrice": 82.34, + "lowPrice": 79.94, + "volume": 84141.89, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21682, + "variety": "白银", + "tradeDate": "2025-08-20 00:28:12", + "openPrice": 5735.07, + "closePrice": 5734.14, + "highPrice": 5736.98, + "lowPrice": 5733.98, + "volume": 52074.87, + "changeRate": 1.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19756, + "variety": "白银", + "tradeDate": "2025-08-20 00:28:10", + "openPrice": 5947.79, + "closePrice": 5947.3, + "highPrice": 5949.17, + "lowPrice": 5946.8, + "volume": 28402.18, + "changeRate": -0.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21040, + "variety": "黄金", + "tradeDate": "2025-08-20 00:28:10", + "openPrice": 464.98, + "closePrice": 464.44, + "highPrice": 465.3, + "lowPrice": 462.96, + "volume": 33433, + "changeRate": 0.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19114, + "variety": "黄金", + "tradeDate": "2025-08-20 00:28:08", + "openPrice": 459.87, + "closePrice": 458.99, + "highPrice": 461.74, + "lowPrice": 458.83, + "volume": 100040.42, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18472, + "variety": "原油", + "tradeDate": "2025-08-20 00:27:55", + "openPrice": 83.46, + "closePrice": 82.88, + "highPrice": 84.73, + "lowPrice": 81.46, + "volume": 22079.11, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16546, + "variety": "原油", + "tradeDate": "2025-08-20 00:27:53", + "openPrice": 81.29, + "closePrice": 81.01, + "highPrice": 83.17, + "lowPrice": 80.93, + "volume": 22981.69, + "changeRate": 1.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17830, + "variety": "白银", + "tradeDate": "2025-08-20 00:27:53", + "openPrice": 5737.93, + "closePrice": 5737.59, + "highPrice": 5739.25, + "lowPrice": 5736.27, + "volume": 62158.04, + "changeRate": 2.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15904, + "variety": "白银", + "tradeDate": "2025-08-20 00:27:51", + "openPrice": 5670.52, + "closePrice": 5670.86, + "highPrice": 5671.95, + "lowPrice": 5670.39, + "volume": 18889.17, + "changeRate": -0.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17188, + "variety": "黄金", + "tradeDate": "2025-08-20 00:27:51", + "openPrice": 460.05, + "closePrice": 460.51, + "highPrice": 461.87, + "lowPrice": 459.89, + "volume": 23951.64, + "changeRate": -1.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15262, + "variety": "黄金", + "tradeDate": "2025-08-20 00:27:49", + "openPrice": 455.87, + "closePrice": 455.5, + "highPrice": 457.34, + "lowPrice": 455.34, + "volume": 90631.18, + "changeRate": -0.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14619, + "variety": "原油", + "tradeDate": "2025-08-19 23:01:40", + "openPrice": 79.65, + "closePrice": 80.56, + "highPrice": 80.93, + "lowPrice": 78.04, + "volume": 65894.8, + "changeRate": 2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13976, + "variety": "白银", + "tradeDate": "2025-08-19 23:01:38", + "openPrice": 5913.1, + "closePrice": 5912.71, + "highPrice": 5913.78, + "lowPrice": 5912.62, + "volume": 19804.6, + "changeRate": -0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13333, + "variety": "黄金", + "tradeDate": "2025-08-19 23:01:36", + "openPrice": 452.46, + "closePrice": 451.62, + "highPrice": 453.95, + "lowPrice": 449.89, + "volume": 55276.11, + "changeRate": -1.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12690, + "variety": "原油", + "tradeDate": "2025-08-19 22:54:39", + "openPrice": 81.03, + "closePrice": 80.68, + "highPrice": 81.64, + "lowPrice": 79.43, + "volume": 96128.46, + "changeRate": 1.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12047, + "variety": "白银", + "tradeDate": "2025-08-19 22:54:36", + "openPrice": 5809.62, + "closePrice": 5809.77, + "highPrice": 5809.86, + "lowPrice": 5808.89, + "volume": 91599.68, + "changeRate": -0.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11404, + "variety": "黄金", + "tradeDate": "2025-08-19 22:54:34", + "openPrice": 454.45, + "closePrice": 454.91, + "highPrice": 455.36, + "lowPrice": 453.9, + "volume": 41268.71, + "changeRate": -0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10761, + "variety": "原油", + "tradeDate": "2025-08-19 22:54:05", + "openPrice": 82.02, + "closePrice": 81.03, + "highPrice": 82.88, + "lowPrice": 79.16, + "volume": 23517.33, + "changeRate": -2.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10118, + "variety": "白银", + "tradeDate": "2025-08-19 22:54:03", + "openPrice": 5955.03, + "closePrice": 5955.02, + "highPrice": 5955.29, + "lowPrice": 5953.23, + "volume": 104518.93, + "changeRate": -2.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9475, + "variety": "黄金", + "tradeDate": "2025-08-19 22:54:00", + "openPrice": 459.02, + "closePrice": 458.46, + "highPrice": 459.05, + "lowPrice": 456.99, + "volume": 56375.29, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8832, + "variety": "原油", + "tradeDate": "2025-08-19 22:44:28", + "openPrice": 76.33, + "closePrice": 76.17, + "highPrice": 77.79, + "lowPrice": 75, + "volume": 13362.77, + "changeRate": -1.88, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8617, + "variety": "白银", + "tradeDate": "2025-08-19 22:44:25", + "openPrice": 5728.13, + "closePrice": 5727.33, + "highPrice": 5729.34, + "lowPrice": 5725.6, + "volume": 46655.72, + "changeRate": -1.86, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8402, + "variety": "黄金", + "tradeDate": "2025-08-19 22:44:23", + "openPrice": 454.6, + "closePrice": 454.31, + "highPrice": 454.95, + "lowPrice": 452.47, + "volume": 25476.35, + "changeRate": 2.35, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8187, + "variety": "原油", + "tradeDate": "2025-08-19 21:55:34", + "openPrice": 76.46, + "closePrice": 75.74, + "highPrice": 77.64, + "lowPrice": 75.43, + "volume": 39806.94, + "changeRate": 0.91, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7972, + "variety": "白银", + "tradeDate": "2025-08-19 21:55:32", + "openPrice": 5747.25, + "closePrice": 5747.42, + "highPrice": 5747.64, + "lowPrice": 5745.56, + "volume": 59133.67, + "changeRate": 1.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7757, + "variety": "黄金", + "tradeDate": "2025-08-19 21:55:29", + "openPrice": 446.15, + "closePrice": 445.69, + "highPrice": 447.69, + "lowPrice": 445.55, + "volume": 85194.22, + "changeRate": -2.02, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7542, + "variety": "原油", + "tradeDate": "2025-08-19 21:07:31", + "openPrice": 72.15, + "closePrice": 72.77, + "highPrice": 73.69, + "lowPrice": 72.05, + "volume": 94503.19, + "changeRate": -2.45, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7327, + "variety": "白银", + "tradeDate": "2025-08-19 21:07:28", + "openPrice": 5755.55, + "closePrice": 5755.26, + "highPrice": 5756.92, + "lowPrice": 5755.25, + "volume": 70918.3, + "changeRate": -2.68, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7112, + "variety": "黄金", + "tradeDate": "2025-08-19 21:07:26", + "openPrice": 442.38, + "closePrice": 441.82, + "highPrice": 443.13, + "lowPrice": 440.83, + "volume": 37397.58, + "changeRate": -0.69, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6897, + "variety": "原油", + "tradeDate": "2025-08-19 21:01:12", + "openPrice": 76.86, + "closePrice": 77.05, + "highPrice": 77.62, + "lowPrice": 76.86, + "volume": 20221.39, + "changeRate": 1.19, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6682, + "variety": "白银", + "tradeDate": "2025-08-19 21:01:10", + "openPrice": 5775.29, + "closePrice": 5774.95, + "highPrice": 5776.45, + "lowPrice": 5774.73, + "volume": 108660.13, + "changeRate": 2.3, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6467, + "variety": "黄金", + "tradeDate": "2025-08-19 21:01:08", + "openPrice": 459.56, + "closePrice": 460.05, + "highPrice": 460.17, + "lowPrice": 458.94, + "volume": 28363.22, + "changeRate": 2.17, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6252, + "variety": "原油", + "tradeDate": "2025-08-19 21:00:34", + "openPrice": 73.84, + "closePrice": 74.66, + "highPrice": 74.98, + "lowPrice": 73.16, + "volume": 54167.69, + "changeRate": 0.84, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6037, + "variety": "白银", + "tradeDate": "2025-08-19 21:00:32", + "openPrice": 5753.75, + "closePrice": 5753.33, + "highPrice": 5754.14, + "lowPrice": 5752.43, + "volume": 104623.29, + "changeRate": -0.84, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5822, + "variety": "黄金", + "tradeDate": "2025-08-19 21:00:29", + "openPrice": 449.92, + "closePrice": 450.32, + "highPrice": 450.94, + "lowPrice": 449.79, + "volume": 101283.88, + "changeRate": 1.93, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5607, + "variety": "原油", + "tradeDate": "2025-08-19 20:58:41", + "openPrice": 72.88, + "closePrice": 73.65, + "highPrice": 74.44, + "lowPrice": 72, + "volume": 46714.58, + "changeRate": -0.33, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5392, + "variety": "白银", + "tradeDate": "2025-08-19 20:58:39", + "openPrice": 5686.53, + "closePrice": 5686.1, + "highPrice": 5687.42, + "lowPrice": 5685.17, + "volume": 48825.68, + "changeRate": 1.7, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5177, + "variety": "黄金", + "tradeDate": "2025-08-19 20:58:36", + "openPrice": 450.31, + "closePrice": 450.83, + "highPrice": 451.15, + "lowPrice": 449.76, + "volume": 97028.61, + "changeRate": 1.21, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4962, + "variety": "原油", + "tradeDate": "2025-08-19 20:45:17", + "openPrice": 75.5, + "closePrice": 75.08, + "highPrice": 76.59, + "lowPrice": 74.51, + "volume": 19353.09, + "changeRate": -1.29, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4747, + "variety": "白银", + "tradeDate": "2025-08-19 20:45:15", + "openPrice": 5815.74, + "closePrice": 5814.93, + "highPrice": 5816.96, + "lowPrice": 5814.77, + "volume": 45887.19, + "changeRate": -2.54, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4532, + "variety": "黄金", + "tradeDate": "2025-08-19 20:45:13", + "openPrice": 457.8, + "closePrice": 458.58, + "highPrice": 459.9, + "lowPrice": 456.79, + "volume": 100353.94, + "changeRate": 1.17, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4317, + "variety": "原油", + "tradeDate": "2025-08-19 20:44:43", + "openPrice": 74.04, + "closePrice": 74.95, + "highPrice": 75.63, + "lowPrice": 74.01, + "volume": 62657.91, + "changeRate": 0.61, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4102, + "variety": "白银", + "tradeDate": "2025-08-19 20:44:41", + "openPrice": 5913.07, + "closePrice": 5912.53, + "highPrice": 5915.02, + "lowPrice": 5911.04, + "volume": 100834.13, + "changeRate": -2.21, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3887, + "variety": "黄金", + "tradeDate": "2025-08-19 20:44:38", + "openPrice": 441.96, + "closePrice": 442.49, + "highPrice": 443.43, + "lowPrice": 441.8, + "volume": 34246.41, + "changeRate": 1.84, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3672, + "variety": "原油", + "tradeDate": "2025-08-19 20:18:32", + "openPrice": 77.28, + "closePrice": 77.4, + "highPrice": 79.15, + "lowPrice": 75.58, + "volume": 27006.72, + "changeRate": 2.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3457, + "variety": "白银", + "tradeDate": "2025-08-19 20:18:30", + "openPrice": 5914.66, + "closePrice": 5914.75, + "highPrice": 5915.63, + "lowPrice": 5914.58, + "volume": 46339.49, + "changeRate": -1.26, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3242, + "variety": "黄金", + "tradeDate": "2025-08-19 20:18:27", + "openPrice": 441.13, + "closePrice": 440.78, + "highPrice": 442.86, + "lowPrice": 440.78, + "volume": 11778.94, + "changeRate": 1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3027, + "variety": "原油", + "tradeDate": "2025-08-19 20:09:57", + "openPrice": 74.68, + "closePrice": 74.33, + "highPrice": 75.79, + "lowPrice": 73.84, + "volume": 107310.23, + "changeRate": -2.13, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2812, + "variety": "白银", + "tradeDate": "2025-08-19 20:09:55", + "openPrice": 5856.05, + "closePrice": 5856.12, + "highPrice": 5856.41, + "lowPrice": 5854.29, + "volume": 83452.35, + "changeRate": 0.84, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2597, + "variety": "黄金", + "tradeDate": "2025-08-19 20:09:53", + "openPrice": 452.61, + "closePrice": 452.73, + "highPrice": 454.55, + "lowPrice": 452.43, + "volume": 11498.37, + "changeRate": -1.06, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2382, + "variety": "原油", + "tradeDate": "2025-08-19 20:02:20", + "openPrice": 73.63, + "closePrice": 74.35, + "highPrice": 76.05, + "lowPrice": 72.12, + "volume": 44444.16, + "changeRate": 1, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2167, + "variety": "白银", + "tradeDate": "2025-08-19 20:02:18", + "openPrice": 5677.07, + "closePrice": 5677.6, + "highPrice": 5678.21, + "lowPrice": 5676.35, + "volume": 26965.72, + "changeRate": -0.45, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1952, + "variety": "黄金", + "tradeDate": "2025-08-19 20:02:15", + "openPrice": 456.58, + "closePrice": 456.09, + "highPrice": 457.14, + "lowPrice": 454.35, + "volume": 41611.94, + "changeRate": 0.66, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1282, + "variety": "原油", + "tradeDate": "2025-08-19 11:23:02", + "openPrice": 77.11, + "closePrice": 76.55, + "highPrice": 78.01, + "lowPrice": 75.08, + "volume": 73196.69, + "changeRate": 2.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 853, + "variety": "白银", + "tradeDate": "2025-08-19 11:23:00", + "openPrice": 5919.06, + "closePrice": 5918.25, + "highPrice": 5919.36, + "lowPrice": 5916.94, + "volume": 106819.09, + "changeRate": -0.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 424, + "variety": "黄金", + "tradeDate": "2025-08-19 11:22:58", + "openPrice": 462.71, + "closePrice": 462.32, + "highPrice": 464.39, + "lowPrice": 461.38, + "volume": 13869.77, + "changeRate": 2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28101, + "variety": "原油", + "tradeDate": "2025-08-19 00:36:22", + "openPrice": 80.53, + "closePrice": 81.25, + "highPrice": 82.07, + "lowPrice": 79.72, + "volume": 15331.81, + "changeRate": -1.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27459, + "variety": "白银", + "tradeDate": "2025-08-19 00:36:19", + "openPrice": 5676.03, + "closePrice": 5676.88, + "highPrice": 5677.43, + "lowPrice": 5674.95, + "volume": 87099.85, + "changeRate": -2.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26817, + "variety": "黄金", + "tradeDate": "2025-08-19 00:36:17", + "openPrice": 450.58, + "closePrice": 449.91, + "highPrice": 451.25, + "lowPrice": 449.59, + "volume": 38200.48, + "changeRate": -1.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26175, + "variety": "原油", + "tradeDate": "2025-08-19 00:30:03", + "openPrice": 78.66, + "closePrice": 78.97, + "highPrice": 79.61, + "lowPrice": 78.18, + "volume": 26856.46, + "changeRate": 1.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25533, + "variety": "白银", + "tradeDate": "2025-08-19 00:30:01", + "openPrice": 5802.47, + "closePrice": 5802.29, + "highPrice": 5804.18, + "lowPrice": 5801.82, + "volume": 46309.11, + "changeRate": 0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24891, + "variety": "黄金", + "tradeDate": "2025-08-19 00:29:59", + "openPrice": 460.02, + "closePrice": 459.95, + "highPrice": 460.46, + "lowPrice": 458.71, + "volume": 28099.57, + "changeRate": -2.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24249, + "variety": "原油", + "tradeDate": "2025-08-19 00:29:44", + "openPrice": 77.82, + "closePrice": 78.77, + "highPrice": 78.88, + "lowPrice": 76.79, + "volume": 45326.37, + "changeRate": 1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23607, + "variety": "白银", + "tradeDate": "2025-08-19 00:29:42", + "openPrice": 5662.11, + "closePrice": 5662.53, + "highPrice": 5664.44, + "lowPrice": 5661.64, + "volume": 82877.4, + "changeRate": -2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22965, + "variety": "黄金", + "tradeDate": "2025-08-19 00:29:40", + "openPrice": 446.52, + "closePrice": 447.13, + "highPrice": 447.62, + "lowPrice": 444.76, + "volume": 89654.32, + "changeRate": -0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22323, + "variety": "原油", + "tradeDate": "2025-08-19 00:28:14", + "openPrice": 82.01, + "closePrice": 82.5, + "highPrice": 83.2, + "lowPrice": 81.18, + "volume": 61448.27, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20397, + "variety": "原油", + "tradeDate": "2025-08-19 00:28:13", + "openPrice": 82.1, + "closePrice": 82.9, + "highPrice": 84.5, + "lowPrice": 81.34, + "volume": 58755.11, + "changeRate": 2.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21681, + "variety": "白银", + "tradeDate": "2025-08-19 00:28:12", + "openPrice": 5719.54, + "closePrice": 5719.59, + "highPrice": 5721.06, + "lowPrice": 5719.38, + "volume": 19379.8, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19755, + "variety": "白银", + "tradeDate": "2025-08-19 00:28:10", + "openPrice": 5921.04, + "closePrice": 5921.35, + "highPrice": 5921.58, + "lowPrice": 5919.46, + "volume": 27568.4, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21039, + "variety": "黄金", + "tradeDate": "2025-08-19 00:28:10", + "openPrice": 447.62, + "closePrice": 448.57, + "highPrice": 449.64, + "lowPrice": 446.18, + "volume": 87643.33, + "changeRate": 2.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19113, + "variety": "黄金", + "tradeDate": "2025-08-19 00:28:08", + "openPrice": 452.1, + "closePrice": 451.6, + "highPrice": 453.85, + "lowPrice": 450.01, + "volume": 41490.36, + "changeRate": -0.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18471, + "variety": "原油", + "tradeDate": "2025-08-19 00:27:55", + "openPrice": 81.93, + "closePrice": 82.89, + "highPrice": 83.9, + "lowPrice": 80.25, + "volume": 11412.04, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16545, + "variety": "原油", + "tradeDate": "2025-08-19 00:27:53", + "openPrice": 82.73, + "closePrice": 83, + "highPrice": 84.87, + "lowPrice": 80.95, + "volume": 84251.67, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17829, + "variety": "白银", + "tradeDate": "2025-08-19 00:27:53", + "openPrice": 5696.1, + "closePrice": 5696.77, + "highPrice": 5697.08, + "lowPrice": 5695, + "volume": 37279.08, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15903, + "variety": "白银", + "tradeDate": "2025-08-19 00:27:51", + "openPrice": 5953, + "closePrice": 5952.08, + "highPrice": 5953.16, + "lowPrice": 5950.79, + "volume": 12726.49, + "changeRate": -1.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17187, + "variety": "黄金", + "tradeDate": "2025-08-19 00:27:51", + "openPrice": 456.42, + "closePrice": 455.93, + "highPrice": 457.46, + "lowPrice": 455.32, + "volume": 56763.26, + "changeRate": -1.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15261, + "variety": "黄金", + "tradeDate": "2025-08-19 00:27:49", + "openPrice": 455.89, + "closePrice": 455.79, + "highPrice": 455.91, + "lowPrice": 455.22, + "volume": 53176.1, + "changeRate": 1.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14618, + "variety": "原油", + "tradeDate": "2025-08-18 23:01:40", + "openPrice": 83.97, + "closePrice": 83.59, + "highPrice": 85.95, + "lowPrice": 83.38, + "volume": 26593.47, + "changeRate": 1.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13975, + "variety": "白银", + "tradeDate": "2025-08-18 23:01:38", + "openPrice": 5925.18, + "closePrice": 5924.23, + "highPrice": 5925.66, + "lowPrice": 5924.03, + "volume": 30132.39, + "changeRate": 1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13332, + "variety": "黄金", + "tradeDate": "2025-08-18 23:01:36", + "openPrice": 448.81, + "closePrice": 448.33, + "highPrice": 449.29, + "lowPrice": 447.82, + "volume": 42428.49, + "changeRate": -2.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12689, + "variety": "原油", + "tradeDate": "2025-08-18 22:54:39", + "openPrice": 79.72, + "closePrice": 80.53, + "highPrice": 80.93, + "lowPrice": 79.4, + "volume": 23004.57, + "changeRate": -2.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12046, + "variety": "白银", + "tradeDate": "2025-08-18 22:54:36", + "openPrice": 5705.93, + "closePrice": 5705.79, + "highPrice": 5706.34, + "lowPrice": 5704.95, + "volume": 19923.57, + "changeRate": 0.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11403, + "variety": "黄金", + "tradeDate": "2025-08-18 22:54:34", + "openPrice": 454.66, + "closePrice": 455.28, + "highPrice": 455.72, + "lowPrice": 453.03, + "volume": 54105.83, + "changeRate": -1.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10760, + "variety": "原油", + "tradeDate": "2025-08-18 22:54:05", + "openPrice": 81.92, + "closePrice": 81.09, + "highPrice": 82.22, + "lowPrice": 79.29, + "volume": 105454.42, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10117, + "variety": "白银", + "tradeDate": "2025-08-18 22:54:03", + "openPrice": 5906.22, + "closePrice": 5906.69, + "highPrice": 5907.56, + "lowPrice": 5906.11, + "volume": 97735.79, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9474, + "variety": "黄金", + "tradeDate": "2025-08-18 22:54:00", + "openPrice": 448.52, + "closePrice": 449.47, + "highPrice": 451.44, + "lowPrice": 446.75, + "volume": 27902.94, + "changeRate": -2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8831, + "variety": "原油", + "tradeDate": "2025-08-18 22:44:28", + "openPrice": 76.5, + "closePrice": 76.4, + "highPrice": 76.96, + "lowPrice": 75.05, + "volume": 48487.21, + "changeRate": -2.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8616, + "variety": "白银", + "tradeDate": "2025-08-18 22:44:25", + "openPrice": 5909.44, + "closePrice": 5910.03, + "highPrice": 5910.54, + "lowPrice": 5907.92, + "volume": 105157.8, + "changeRate": -0.51, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8401, + "variety": "黄金", + "tradeDate": "2025-08-18 22:44:23", + "openPrice": 447.9, + "closePrice": 448.71, + "highPrice": 449.97, + "lowPrice": 447.83, + "volume": 107516.96, + "changeRate": 0.72, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8186, + "variety": "原油", + "tradeDate": "2025-08-18 21:55:34", + "openPrice": 76.23, + "closePrice": 76.68, + "highPrice": 77.54, + "lowPrice": 75.14, + "volume": 100043.77, + "changeRate": -0.69, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7971, + "variety": "白银", + "tradeDate": "2025-08-18 21:55:32", + "openPrice": 5652.45, + "closePrice": 5652.83, + "highPrice": 5653.24, + "lowPrice": 5651.87, + "volume": 94129.58, + "changeRate": -1.41, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7756, + "variety": "黄金", + "tradeDate": "2025-08-18 21:55:29", + "openPrice": 444.03, + "closePrice": 443.96, + "highPrice": 445.96, + "lowPrice": 442.94, + "volume": 98059.95, + "changeRate": -1.64, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7541, + "variety": "原油", + "tradeDate": "2025-08-18 21:07:31", + "openPrice": 72.37, + "closePrice": 73.23, + "highPrice": 73.66, + "lowPrice": 71.47, + "volume": 80553.07, + "changeRate": -2.94, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7326, + "variety": "白银", + "tradeDate": "2025-08-18 21:07:28", + "openPrice": 5732.75, + "closePrice": 5733.54, + "highPrice": 5735.37, + "lowPrice": 5731.59, + "volume": 51695.16, + "changeRate": -0.24, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7111, + "variety": "黄金", + "tradeDate": "2025-08-18 21:07:26", + "openPrice": 458.95, + "closePrice": 458.07, + "highPrice": 459.19, + "lowPrice": 457.14, + "volume": 101895.25, + "changeRate": -1.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6896, + "variety": "原油", + "tradeDate": "2025-08-18 21:01:12", + "openPrice": 74.31, + "closePrice": 73.55, + "highPrice": 74.4, + "lowPrice": 72.32, + "volume": 22888.43, + "changeRate": -2.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6681, + "variety": "白银", + "tradeDate": "2025-08-18 21:01:10", + "openPrice": 5863.87, + "closePrice": 5863.34, + "highPrice": 5864.61, + "lowPrice": 5862.87, + "volume": 78868.88, + "changeRate": -1.8, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6466, + "variety": "黄金", + "tradeDate": "2025-08-18 21:01:08", + "openPrice": 456.27, + "closePrice": 456.3, + "highPrice": 457.23, + "lowPrice": 455.15, + "volume": 43144.71, + "changeRate": 2.48, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6251, + "variety": "原油", + "tradeDate": "2025-08-18 21:00:34", + "openPrice": 75.1, + "closePrice": 74.92, + "highPrice": 76.14, + "lowPrice": 73.87, + "volume": 14726.86, + "changeRate": -0.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6036, + "variety": "白银", + "tradeDate": "2025-08-18 21:00:32", + "openPrice": 5791.17, + "closePrice": 5791.47, + "highPrice": 5791.98, + "lowPrice": 5789.19, + "volume": 14530.88, + "changeRate": -2.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5821, + "variety": "黄金", + "tradeDate": "2025-08-18 21:00:29", + "openPrice": 448.45, + "closePrice": 449.27, + "highPrice": 449.63, + "lowPrice": 447.33, + "volume": 56077.45, + "changeRate": 2.19, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5606, + "variety": "原油", + "tradeDate": "2025-08-18 20:58:41", + "openPrice": 74.59, + "closePrice": 73.96, + "highPrice": 75, + "lowPrice": 73.71, + "volume": 88447.82, + "changeRate": -0.04, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5391, + "variety": "白银", + "tradeDate": "2025-08-18 20:58:39", + "openPrice": 5768.04, + "closePrice": 5768.59, + "highPrice": 5769.77, + "lowPrice": 5766.52, + "volume": 58741.76, + "changeRate": 1.5, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5176, + "variety": "黄金", + "tradeDate": "2025-08-18 20:58:36", + "openPrice": 457.7, + "closePrice": 457.79, + "highPrice": 459.59, + "lowPrice": 456.16, + "volume": 65207.68, + "changeRate": 1.45, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4961, + "variety": "原油", + "tradeDate": "2025-08-18 20:45:17", + "openPrice": 74.71, + "closePrice": 75.26, + "highPrice": 77.21, + "lowPrice": 74.09, + "volume": 100901.19, + "changeRate": 2.31, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4746, + "variety": "白银", + "tradeDate": "2025-08-18 20:45:15", + "openPrice": 5925.89, + "closePrice": 5926.49, + "highPrice": 5927.11, + "lowPrice": 5924.13, + "volume": 59138.44, + "changeRate": 2.6, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4531, + "variety": "黄金", + "tradeDate": "2025-08-18 20:45:13", + "openPrice": 448.73, + "closePrice": 449.04, + "highPrice": 450.95, + "lowPrice": 447.86, + "volume": 24460.03, + "changeRate": 2.18, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4316, + "variety": "原油", + "tradeDate": "2025-08-18 20:44:43", + "openPrice": 74.24, + "closePrice": 73.86, + "highPrice": 74.41, + "lowPrice": 71.91, + "volume": 11495.67, + "changeRate": -0.55, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4101, + "variety": "白银", + "tradeDate": "2025-08-18 20:44:41", + "openPrice": 5815.25, + "closePrice": 5814.92, + "highPrice": 5816.84, + "lowPrice": 5814.56, + "volume": 90154.56, + "changeRate": -0.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3886, + "variety": "黄金", + "tradeDate": "2025-08-18 20:44:38", + "openPrice": 446.06, + "closePrice": 446.97, + "highPrice": 447.12, + "lowPrice": 445.58, + "volume": 32709.85, + "changeRate": 2.92, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3671, + "variety": "原油", + "tradeDate": "2025-08-18 20:18:32", + "openPrice": 76.38, + "closePrice": 75.61, + "highPrice": 76.82, + "lowPrice": 74.23, + "volume": 34790.08, + "changeRate": -1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3456, + "variety": "白银", + "tradeDate": "2025-08-18 20:18:30", + "openPrice": 5721.11, + "closePrice": 5721.73, + "highPrice": 5723.55, + "lowPrice": 5720.69, + "volume": 78764.76, + "changeRate": -2.88, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3241, + "variety": "黄金", + "tradeDate": "2025-08-18 20:18:27", + "openPrice": 450.64, + "closePrice": 449.85, + "highPrice": 452.01, + "lowPrice": 449.81, + "volume": 87744.67, + "changeRate": -1.24, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3026, + "variety": "原油", + "tradeDate": "2025-08-18 20:09:57", + "openPrice": 75.62, + "closePrice": 76.06, + "highPrice": 77.21, + "lowPrice": 74.75, + "volume": 28628.93, + "changeRate": -1.06, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2811, + "variety": "白银", + "tradeDate": "2025-08-18 20:09:55", + "openPrice": 5874.78, + "closePrice": 5874.94, + "highPrice": 5875.42, + "lowPrice": 5873.65, + "volume": 35611.9, + "changeRate": -0.85, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2596, + "variety": "黄金", + "tradeDate": "2025-08-18 20:09:53", + "openPrice": 440.45, + "closePrice": 440.7, + "highPrice": 441.91, + "lowPrice": 439.34, + "volume": 48004.96, + "changeRate": 1.95, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2381, + "variety": "原油", + "tradeDate": "2025-08-18 20:02:20", + "openPrice": 73.64, + "closePrice": 73.83, + "highPrice": 75.68, + "lowPrice": 72.51, + "volume": 45321.61, + "changeRate": 0.86, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2166, + "variety": "白银", + "tradeDate": "2025-08-18 20:02:18", + "openPrice": 5803.8, + "closePrice": 5803.66, + "highPrice": 5804.67, + "lowPrice": 5801.73, + "volume": 69208.56, + "changeRate": 1.13, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1951, + "variety": "黄金", + "tradeDate": "2025-08-18 20:02:15", + "openPrice": 448.61, + "closePrice": 448.6, + "highPrice": 450.42, + "lowPrice": 446.98, + "volume": 74359.47, + "changeRate": 0.38, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1281, + "variety": "原油", + "tradeDate": "2025-08-18 11:23:02", + "openPrice": 80.29, + "closePrice": 79.71, + "highPrice": 81.74, + "lowPrice": 78.18, + "volume": 25633.93, + "changeRate": -1.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 852, + "variety": "白银", + "tradeDate": "2025-08-18 11:23:00", + "openPrice": 5688.98, + "closePrice": 5688.99, + "highPrice": 5690.21, + "lowPrice": 5688.26, + "volume": 56120.68, + "changeRate": 0.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 423, + "variety": "黄金", + "tradeDate": "2025-08-18 11:22:58", + "openPrice": 462.84, + "closePrice": 461.86, + "highPrice": 463.87, + "lowPrice": 461.52, + "volume": 75536.92, + "changeRate": 2.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28100, + "variety": "原油", + "tradeDate": "2025-08-18 00:36:22", + "openPrice": 83.29, + "closePrice": 83.06, + "highPrice": 84.09, + "lowPrice": 82.28, + "volume": 19514.51, + "changeRate": 2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27458, + "variety": "白银", + "tradeDate": "2025-08-18 00:36:19", + "openPrice": 5760.13, + "closePrice": 5759.66, + "highPrice": 5761.96, + "lowPrice": 5759.23, + "volume": 108352.06, + "changeRate": -1.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26816, + "variety": "黄金", + "tradeDate": "2025-08-18 00:36:17", + "openPrice": 456.2, + "closePrice": 456.92, + "highPrice": 457.32, + "lowPrice": 455.36, + "volume": 34932.13, + "changeRate": 1.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26174, + "variety": "原油", + "tradeDate": "2025-08-18 00:30:03", + "openPrice": 81.07, + "closePrice": 80.67, + "highPrice": 81.45, + "lowPrice": 78.73, + "volume": 30614.76, + "changeRate": -0.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25532, + "variety": "白银", + "tradeDate": "2025-08-18 00:30:01", + "openPrice": 5703.49, + "closePrice": 5703.54, + "highPrice": 5705.24, + "lowPrice": 5701.61, + "volume": 79795.46, + "changeRate": 0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24890, + "variety": "黄金", + "tradeDate": "2025-08-18 00:29:59", + "openPrice": 462.6, + "closePrice": 463.34, + "highPrice": 464.18, + "lowPrice": 461.08, + "volume": 35676.08, + "changeRate": 0.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24248, + "variety": "原油", + "tradeDate": "2025-08-18 00:29:44", + "openPrice": 81.77, + "closePrice": 80.89, + "highPrice": 82.47, + "lowPrice": 80.25, + "volume": 67117.6, + "changeRate": -2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23606, + "variety": "白银", + "tradeDate": "2025-08-18 00:29:42", + "openPrice": 5900.09, + "closePrice": 5899.4, + "highPrice": 5900.78, + "lowPrice": 5898.96, + "volume": 77765.48, + "changeRate": 0.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22964, + "variety": "黄金", + "tradeDate": "2025-08-18 00:29:40", + "openPrice": 452.55, + "closePrice": 452.12, + "highPrice": 454.38, + "lowPrice": 451.54, + "volume": 28988.47, + "changeRate": 1.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22322, + "variety": "原油", + "tradeDate": "2025-08-18 00:28:14", + "openPrice": 80.99, + "closePrice": 80.85, + "highPrice": 82.17, + "lowPrice": 79.48, + "volume": 108142.54, + "changeRate": 2.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20396, + "variety": "原油", + "tradeDate": "2025-08-18 00:28:13", + "openPrice": 82.35, + "closePrice": 82.19, + "highPrice": 82.66, + "lowPrice": 81.78, + "volume": 72403.97, + "changeRate": -0.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21680, + "variety": "白银", + "tradeDate": "2025-08-18 00:28:12", + "openPrice": 5678.68, + "closePrice": 5679.15, + "highPrice": 5679.47, + "lowPrice": 5676.7, + "volume": 62277.63, + "changeRate": 2.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19754, + "variety": "白银", + "tradeDate": "2025-08-18 00:28:10", + "openPrice": 5701.74, + "closePrice": 5702.37, + "highPrice": 5702.41, + "lowPrice": 5700.72, + "volume": 82262.36, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21038, + "variety": "黄金", + "tradeDate": "2025-08-18 00:28:10", + "openPrice": 457.8, + "closePrice": 458.46, + "highPrice": 458.99, + "lowPrice": 457.74, + "volume": 88937.62, + "changeRate": -2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19112, + "variety": "黄金", + "tradeDate": "2025-08-18 00:28:08", + "openPrice": 459.89, + "closePrice": 460.64, + "highPrice": 461.83, + "lowPrice": 458.61, + "volume": 38709.73, + "changeRate": -2.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18470, + "variety": "原油", + "tradeDate": "2025-08-18 00:27:55", + "openPrice": 79.79, + "closePrice": 78.92, + "highPrice": 81.52, + "lowPrice": 77.72, + "volume": 80558.44, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16544, + "variety": "原油", + "tradeDate": "2025-08-18 00:27:53", + "openPrice": 79.45, + "closePrice": 80.24, + "highPrice": 80.99, + "lowPrice": 77.45, + "volume": 19096.7, + "changeRate": 1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17828, + "variety": "白银", + "tradeDate": "2025-08-18 00:27:53", + "openPrice": 5677.92, + "closePrice": 5678.65, + "highPrice": 5680.57, + "lowPrice": 5676.32, + "volume": 37028.16, + "changeRate": -2.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15902, + "variety": "白银", + "tradeDate": "2025-08-18 00:27:51", + "openPrice": 5749.87, + "closePrice": 5749.53, + "highPrice": 5749.95, + "lowPrice": 5748.49, + "volume": 105285.43, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17186, + "variety": "黄金", + "tradeDate": "2025-08-18 00:27:51", + "openPrice": 460.91, + "closePrice": 460.58, + "highPrice": 461.63, + "lowPrice": 459.63, + "volume": 96466.2, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15260, + "variety": "黄金", + "tradeDate": "2025-08-18 00:27:49", + "openPrice": 455.41, + "closePrice": 454.72, + "highPrice": 457.41, + "lowPrice": 453.34, + "volume": 88606.36, + "changeRate": 2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14617, + "variety": "原油", + "tradeDate": "2025-08-15 23:01:40", + "openPrice": 80.21, + "closePrice": 80.82, + "highPrice": 81.31, + "lowPrice": 79.79, + "volume": 109821.25, + "changeRate": 1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13974, + "variety": "白银", + "tradeDate": "2025-08-15 23:01:38", + "openPrice": 5869.03, + "closePrice": 5868.32, + "highPrice": 5870.89, + "lowPrice": 5866.89, + "volume": 21582.51, + "changeRate": 2.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13331, + "variety": "黄金", + "tradeDate": "2025-08-15 23:01:36", + "openPrice": 448.33, + "closePrice": 447.67, + "highPrice": 448.86, + "lowPrice": 446.73, + "volume": 84879.94, + "changeRate": -0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12688, + "variety": "原油", + "tradeDate": "2025-08-15 22:54:39", + "openPrice": 82.16, + "closePrice": 81.89, + "highPrice": 83.01, + "lowPrice": 81.83, + "volume": 60314.57, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12045, + "variety": "白银", + "tradeDate": "2025-08-15 22:54:36", + "openPrice": 5702.62, + "closePrice": 5702.32, + "highPrice": 5703.03, + "lowPrice": 5701.9, + "volume": 56625.97, + "changeRate": -0.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11402, + "variety": "黄金", + "tradeDate": "2025-08-15 22:54:34", + "openPrice": 450.63, + "closePrice": 450.79, + "highPrice": 452.74, + "lowPrice": 450.26, + "volume": 62618.78, + "changeRate": -2.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10759, + "variety": "原油", + "tradeDate": "2025-08-15 22:54:05", + "openPrice": 82.17, + "closePrice": 82.05, + "highPrice": 83.92, + "lowPrice": 80.96, + "volume": 99342.79, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10116, + "variety": "白银", + "tradeDate": "2025-08-15 22:54:03", + "openPrice": 5858.88, + "closePrice": 5859.41, + "highPrice": 5859.98, + "lowPrice": 5858.69, + "volume": 66934.61, + "changeRate": -1.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9473, + "variety": "黄金", + "tradeDate": "2025-08-15 22:54:00", + "openPrice": 458.24, + "closePrice": 459, + "highPrice": 460.09, + "lowPrice": 457.51, + "volume": 101861.15, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8830, + "variety": "原油", + "tradeDate": "2025-08-15 22:44:28", + "openPrice": 75.72, + "closePrice": 76.67, + "highPrice": 77.17, + "lowPrice": 74.09, + "volume": 14735.71, + "changeRate": 0.56, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8615, + "variety": "白银", + "tradeDate": "2025-08-15 22:44:25", + "openPrice": 5785.42, + "closePrice": 5786.11, + "highPrice": 5786.97, + "lowPrice": 5784.88, + "volume": 49603.87, + "changeRate": -1.83, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8400, + "variety": "黄金", + "tradeDate": "2025-08-15 22:44:23", + "openPrice": 443.78, + "closePrice": 443.83, + "highPrice": 444.34, + "lowPrice": 442.2, + "volume": 49646.97, + "changeRate": -0.42, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8185, + "variety": "原油", + "tradeDate": "2025-08-15 21:55:34", + "openPrice": 77.32, + "closePrice": 77.36, + "highPrice": 77.93, + "lowPrice": 76.61, + "volume": 92807.59, + "changeRate": 1.32, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7970, + "variety": "白银", + "tradeDate": "2025-08-15 21:55:32", + "openPrice": 5731.32, + "closePrice": 5731.92, + "highPrice": 5732.99, + "lowPrice": 5731.1, + "volume": 30751.45, + "changeRate": -2.75, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7755, + "variety": "黄金", + "tradeDate": "2025-08-15 21:55:29", + "openPrice": 447.95, + "closePrice": 448.85, + "highPrice": 450.55, + "lowPrice": 446.49, + "volume": 42918.33, + "changeRate": 1.33, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7540, + "variety": "原油", + "tradeDate": "2025-08-15 21:07:31", + "openPrice": 73.97, + "closePrice": 73.93, + "highPrice": 75.92, + "lowPrice": 73.78, + "volume": 95112.62, + "changeRate": -1.78, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7325, + "variety": "白银", + "tradeDate": "2025-08-15 21:07:28", + "openPrice": 5766.34, + "closePrice": 5765.66, + "highPrice": 5767.08, + "lowPrice": 5765.12, + "volume": 101156.56, + "changeRate": 0.03, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7110, + "variety": "黄金", + "tradeDate": "2025-08-15 21:07:26", + "openPrice": 449.19, + "closePrice": 448.92, + "highPrice": 450.92, + "lowPrice": 448.18, + "volume": 76861.24, + "changeRate": -2.88, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6895, + "variety": "原油", + "tradeDate": "2025-08-15 21:01:12", + "openPrice": 73.65, + "closePrice": 72.84, + "highPrice": 75.56, + "lowPrice": 71.24, + "volume": 100895.68, + "changeRate": 0.83, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6680, + "variety": "白银", + "tradeDate": "2025-08-15 21:01:10", + "openPrice": 5799.79, + "closePrice": 5799.26, + "highPrice": 5800.69, + "lowPrice": 5798.94, + "volume": 60221.79, + "changeRate": 1.48, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6465, + "variety": "黄金", + "tradeDate": "2025-08-15 21:01:08", + "openPrice": 449.24, + "closePrice": 449.88, + "highPrice": 450.45, + "lowPrice": 447.99, + "volume": 77462.75, + "changeRate": 2.35, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6250, + "variety": "原油", + "tradeDate": "2025-08-15 21:00:34", + "openPrice": 76.71, + "closePrice": 76.89, + "highPrice": 77.55, + "lowPrice": 76.07, + "volume": 25286.99, + "changeRate": -2.94, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6035, + "variety": "白银", + "tradeDate": "2025-08-15 21:00:32", + "openPrice": 5653.26, + "closePrice": 5654.17, + "highPrice": 5655.69, + "lowPrice": 5652.84, + "volume": 69014.53, + "changeRate": 0.55, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5820, + "variety": "黄金", + "tradeDate": "2025-08-15 21:00:29", + "openPrice": 444.5, + "closePrice": 443.95, + "highPrice": 446.45, + "lowPrice": 442.62, + "volume": 15284.31, + "changeRate": -0.01, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5605, + "variety": "原油", + "tradeDate": "2025-08-15 20:58:41", + "openPrice": 77.16, + "closePrice": 77.06, + "highPrice": 78.77, + "lowPrice": 75.79, + "volume": 53386.95, + "changeRate": 0.83, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5390, + "variety": "白银", + "tradeDate": "2025-08-15 20:58:39", + "openPrice": 5778.28, + "closePrice": 5778.14, + "highPrice": 5779.92, + "lowPrice": 5777.43, + "volume": 32434.24, + "changeRate": -1.51, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5175, + "variety": "黄金", + "tradeDate": "2025-08-15 20:58:36", + "openPrice": 447.11, + "closePrice": 447.49, + "highPrice": 448.57, + "lowPrice": 446.59, + "volume": 86018.24, + "changeRate": -1.69, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4960, + "variety": "原油", + "tradeDate": "2025-08-15 20:45:17", + "openPrice": 77.43, + "closePrice": 77.35, + "highPrice": 78.9, + "lowPrice": 76.23, + "volume": 44564.79, + "changeRate": -0.7, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4745, + "variety": "白银", + "tradeDate": "2025-08-15 20:45:15", + "openPrice": 5700.87, + "closePrice": 5700.58, + "highPrice": 5702.87, + "lowPrice": 5699.58, + "volume": 79861.61, + "changeRate": -0.29, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4530, + "variety": "黄金", + "tradeDate": "2025-08-15 20:45:13", + "openPrice": 441.07, + "closePrice": 440.5, + "highPrice": 442.45, + "lowPrice": 439.68, + "volume": 43754.27, + "changeRate": -2.2, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4315, + "variety": "原油", + "tradeDate": "2025-08-15 20:44:43", + "openPrice": 77.64, + "closePrice": 76.85, + "highPrice": 77.94, + "lowPrice": 76.29, + "volume": 67452.19, + "changeRate": 0.28, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4100, + "variety": "白银", + "tradeDate": "2025-08-15 20:44:41", + "openPrice": 5706.87, + "closePrice": 5707.25, + "highPrice": 5709.13, + "lowPrice": 5706.02, + "volume": 41265.59, + "changeRate": 2.32, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3885, + "variety": "黄金", + "tradeDate": "2025-08-15 20:44:38", + "openPrice": 441.47, + "closePrice": 441.58, + "highPrice": 441.61, + "lowPrice": 440.01, + "volume": 77703.1, + "changeRate": 0.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3670, + "variety": "原油", + "tradeDate": "2025-08-15 20:18:32", + "openPrice": 73.58, + "closePrice": 73.08, + "highPrice": 74.2, + "lowPrice": 72.83, + "volume": 53635.14, + "changeRate": 2.18, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3455, + "variety": "白银", + "tradeDate": "2025-08-15 20:18:30", + "openPrice": 5682.96, + "closePrice": 5682.4, + "highPrice": 5683.49, + "lowPrice": 5682.37, + "volume": 33042.49, + "changeRate": 0.45, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3240, + "variety": "黄金", + "tradeDate": "2025-08-15 20:18:27", + "openPrice": 454.56, + "closePrice": 454.77, + "highPrice": 455.58, + "lowPrice": 454.2, + "volume": 90430.3, + "changeRate": -2.98, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3025, + "variety": "原油", + "tradeDate": "2025-08-15 20:09:57", + "openPrice": 74.25, + "closePrice": 74.19, + "highPrice": 74.8, + "lowPrice": 74, + "volume": 63605.02, + "changeRate": 2.1, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2810, + "variety": "白银", + "tradeDate": "2025-08-15 20:09:55", + "openPrice": 5673.83, + "closePrice": 5673.35, + "highPrice": 5675.08, + "lowPrice": 5671.41, + "volume": 23534.89, + "changeRate": -2.17, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2595, + "variety": "黄金", + "tradeDate": "2025-08-15 20:09:53", + "openPrice": 441.33, + "closePrice": 441.76, + "highPrice": 443.39, + "lowPrice": 440.13, + "volume": 76914.9, + "changeRate": -2.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2380, + "variety": "原油", + "tradeDate": "2025-08-15 20:02:20", + "openPrice": 74.44, + "closePrice": 75.16, + "highPrice": 76.9, + "lowPrice": 73.94, + "volume": 82079.22, + "changeRate": 2.01, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2165, + "variety": "白银", + "tradeDate": "2025-08-15 20:02:18", + "openPrice": 5661.99, + "closePrice": 5661.79, + "highPrice": 5663.03, + "lowPrice": 5661.15, + "volume": 65936.68, + "changeRate": 0, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1950, + "variety": "黄金", + "tradeDate": "2025-08-15 20:02:15", + "openPrice": 447.9, + "closePrice": 448.12, + "highPrice": 448.16, + "lowPrice": 446.79, + "volume": 69834.66, + "changeRate": 2.96, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1280, + "variety": "原油", + "tradeDate": "2025-08-15 11:23:02", + "openPrice": 76.85, + "closePrice": 75.85, + "highPrice": 78.38, + "lowPrice": 74.02, + "volume": 99795.75, + "changeRate": 0.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 851, + "variety": "白银", + "tradeDate": "2025-08-15 11:23:00", + "openPrice": 5693, + "closePrice": 5693.67, + "highPrice": 5693.72, + "lowPrice": 5692.69, + "volume": 21949.97, + "changeRate": 0.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 422, + "variety": "黄金", + "tradeDate": "2025-08-15 11:22:58", + "openPrice": 451.17, + "closePrice": 451.25, + "highPrice": 451.85, + "lowPrice": 449.39, + "volume": 62026.83, + "changeRate": -0.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28099, + "variety": "原油", + "tradeDate": "2025-08-15 00:36:22", + "openPrice": 80.89, + "closePrice": 80.4, + "highPrice": 82.31, + "lowPrice": 80.34, + "volume": 46486.37, + "changeRate": -0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27457, + "variety": "白银", + "tradeDate": "2025-08-15 00:36:19", + "openPrice": 5822.91, + "closePrice": 5822.66, + "highPrice": 5824.59, + "lowPrice": 5821.05, + "volume": 42767.28, + "changeRate": -2.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26815, + "variety": "黄金", + "tradeDate": "2025-08-15 00:36:17", + "openPrice": 449.73, + "closePrice": 450.7, + "highPrice": 451.43, + "lowPrice": 448.72, + "volume": 51377.66, + "changeRate": 2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26173, + "variety": "原油", + "tradeDate": "2025-08-15 00:30:03", + "openPrice": 81.22, + "closePrice": 82.22, + "highPrice": 82.66, + "lowPrice": 80.98, + "volume": 35325, + "changeRate": -2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25531, + "variety": "白银", + "tradeDate": "2025-08-15 00:30:01", + "openPrice": 5904.3, + "closePrice": 5904.18, + "highPrice": 5904.32, + "lowPrice": 5903.25, + "volume": 41180.55, + "changeRate": -1.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24889, + "variety": "黄金", + "tradeDate": "2025-08-15 00:29:59", + "openPrice": 455.1, + "closePrice": 455.81, + "highPrice": 457.31, + "lowPrice": 453.58, + "volume": 102468, + "changeRate": -1.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24247, + "variety": "原油", + "tradeDate": "2025-08-15 00:29:44", + "openPrice": 79.86, + "closePrice": 80.8, + "highPrice": 81.05, + "lowPrice": 78.27, + "volume": 22921.14, + "changeRate": -2.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23605, + "variety": "白银", + "tradeDate": "2025-08-15 00:29:42", + "openPrice": 5782.28, + "closePrice": 5783.03, + "highPrice": 5783.65, + "lowPrice": 5781.97, + "volume": 15293.11, + "changeRate": 0.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22963, + "variety": "黄金", + "tradeDate": "2025-08-15 00:29:40", + "openPrice": 454.02, + "closePrice": 453.74, + "highPrice": 455, + "lowPrice": 453.5, + "volume": 103288.61, + "changeRate": 1.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22321, + "variety": "原油", + "tradeDate": "2025-08-15 00:28:14", + "openPrice": 80.53, + "closePrice": 80.21, + "highPrice": 80.59, + "lowPrice": 79.69, + "volume": 93992.75, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20395, + "variety": "原油", + "tradeDate": "2025-08-15 00:28:13", + "openPrice": 79.34, + "closePrice": 79.43, + "highPrice": 79.49, + "lowPrice": 79.18, + "volume": 107070.23, + "changeRate": 0.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21679, + "variety": "白银", + "tradeDate": "2025-08-15 00:28:12", + "openPrice": 5792.49, + "closePrice": 5791.53, + "highPrice": 5794.21, + "lowPrice": 5790.87, + "volume": 99606.03, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19753, + "variety": "白银", + "tradeDate": "2025-08-15 00:28:10", + "openPrice": 5701.18, + "closePrice": 5701.7, + "highPrice": 5703.64, + "lowPrice": 5700.88, + "volume": 75286.4, + "changeRate": 1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21037, + "variety": "黄金", + "tradeDate": "2025-08-15 00:28:10", + "openPrice": 460.49, + "closePrice": 460.53, + "highPrice": 461.13, + "lowPrice": 460.43, + "volume": 61306.29, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19111, + "variety": "黄金", + "tradeDate": "2025-08-15 00:28:08", + "openPrice": 451.8, + "closePrice": 452.23, + "highPrice": 453.64, + "lowPrice": 450.21, + "volume": 11196.4, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18469, + "variety": "原油", + "tradeDate": "2025-08-15 00:27:55", + "openPrice": 78.84, + "closePrice": 78.79, + "highPrice": 80.27, + "lowPrice": 78.23, + "volume": 26011.58, + "changeRate": 0.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16543, + "variety": "原油", + "tradeDate": "2025-08-15 00:27:53", + "openPrice": 81.31, + "closePrice": 81.84, + "highPrice": 83.62, + "lowPrice": 80.49, + "volume": 36509.56, + "changeRate": -0.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17827, + "variety": "白银", + "tradeDate": "2025-08-15 00:27:53", + "openPrice": 5684.21, + "closePrice": 5683.67, + "highPrice": 5686, + "lowPrice": 5683.4, + "volume": 100121.95, + "changeRate": 0.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15901, + "variety": "白银", + "tradeDate": "2025-08-15 00:27:51", + "openPrice": 5684.58, + "closePrice": 5684.73, + "highPrice": 5685.69, + "lowPrice": 5683.45, + "volume": 33850.74, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17185, + "variety": "黄金", + "tradeDate": "2025-08-15 00:27:51", + "openPrice": 454.86, + "closePrice": 454.08, + "highPrice": 455.21, + "lowPrice": 453.68, + "volume": 25477.25, + "changeRate": 0.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15259, + "variety": "黄金", + "tradeDate": "2025-08-15 00:27:49", + "openPrice": 455.49, + "closePrice": 456.43, + "highPrice": 457.99, + "lowPrice": 454.53, + "volume": 106725.96, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14616, + "variety": "原油", + "tradeDate": "2025-08-14 23:01:40", + "openPrice": 81.78, + "closePrice": 81.09, + "highPrice": 82.82, + "lowPrice": 79.55, + "volume": 47204.62, + "changeRate": 0.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13973, + "variety": "白银", + "tradeDate": "2025-08-14 23:01:38", + "openPrice": 5861.27, + "closePrice": 5861.83, + "highPrice": 5863, + "lowPrice": 5860, + "volume": 19773.23, + "changeRate": -1.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13330, + "variety": "黄金", + "tradeDate": "2025-08-14 23:01:36", + "openPrice": 454.11, + "closePrice": 453.43, + "highPrice": 456, + "lowPrice": 451.55, + "volume": 33722.47, + "changeRate": -0.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12687, + "variety": "原油", + "tradeDate": "2025-08-14 22:54:39", + "openPrice": 81.87, + "closePrice": 81.43, + "highPrice": 82.79, + "lowPrice": 80.62, + "volume": 14827.63, + "changeRate": 1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12044, + "variety": "白银", + "tradeDate": "2025-08-14 22:54:36", + "openPrice": 5776.52, + "closePrice": 5776.58, + "highPrice": 5777.48, + "lowPrice": 5776.38, + "volume": 59533.72, + "changeRate": -2.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11401, + "variety": "黄金", + "tradeDate": "2025-08-14 22:54:34", + "openPrice": 463.78, + "closePrice": 463.91, + "highPrice": 464.77, + "lowPrice": 463.41, + "volume": 38739.21, + "changeRate": 2.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10758, + "variety": "原油", + "tradeDate": "2025-08-14 22:54:05", + "openPrice": 81.5, + "closePrice": 80.58, + "highPrice": 82.93, + "lowPrice": 79.9, + "volume": 103347.28, + "changeRate": 0.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10115, + "variety": "白银", + "tradeDate": "2025-08-14 22:54:03", + "openPrice": 5942.6, + "closePrice": 5942.59, + "highPrice": 5944.41, + "lowPrice": 5941.12, + "volume": 10696.68, + "changeRate": -2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9472, + "variety": "黄金", + "tradeDate": "2025-08-14 22:54:00", + "openPrice": 451.75, + "closePrice": 452.53, + "highPrice": 452.8, + "lowPrice": 450.34, + "volume": 104706.04, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8829, + "variety": "原油", + "tradeDate": "2025-08-14 22:44:28", + "openPrice": 77.38, + "closePrice": 76.65, + "highPrice": 78.3, + "lowPrice": 75.88, + "volume": 94223.46, + "changeRate": -1.1, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8614, + "variety": "白银", + "tradeDate": "2025-08-14 22:44:25", + "openPrice": 5695.35, + "closePrice": 5694.69, + "highPrice": 5696.5, + "lowPrice": 5694.42, + "volume": 72509.93, + "changeRate": -1.59, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8399, + "variety": "黄金", + "tradeDate": "2025-08-14 22:44:23", + "openPrice": 455.33, + "closePrice": 455.11, + "highPrice": 457.14, + "lowPrice": 453.73, + "volume": 86094.16, + "changeRate": -2.84, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8184, + "variety": "原油", + "tradeDate": "2025-08-14 21:55:34", + "openPrice": 77.04, + "closePrice": 77.32, + "highPrice": 77.37, + "lowPrice": 76.7, + "volume": 97228.77, + "changeRate": 1.58, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7969, + "variety": "白银", + "tradeDate": "2025-08-14 21:55:32", + "openPrice": 5855.45, + "closePrice": 5854.58, + "highPrice": 5855.73, + "lowPrice": 5854.14, + "volume": 81410.44, + "changeRate": 2.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7754, + "variety": "黄金", + "tradeDate": "2025-08-14 21:55:29", + "openPrice": 453.69, + "closePrice": 454.19, + "highPrice": 455.3, + "lowPrice": 453.14, + "volume": 12506.81, + "changeRate": -1.65, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7539, + "variety": "原油", + "tradeDate": "2025-08-14 21:07:31", + "openPrice": 76.66, + "closePrice": 75.91, + "highPrice": 77.11, + "lowPrice": 74.47, + "volume": 35488.71, + "changeRate": -1.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7324, + "variety": "白银", + "tradeDate": "2025-08-14 21:07:28", + "openPrice": 5700.32, + "closePrice": 5700.91, + "highPrice": 5701.29, + "lowPrice": 5699.87, + "volume": 22310.6, + "changeRate": 2.85, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7109, + "variety": "黄金", + "tradeDate": "2025-08-14 21:07:26", + "openPrice": 455.34, + "closePrice": 456, + "highPrice": 457.77, + "lowPrice": 454.09, + "volume": 63684.83, + "changeRate": 2.21, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6894, + "variety": "原油", + "tradeDate": "2025-08-14 21:01:12", + "openPrice": 75.62, + "closePrice": 76.21, + "highPrice": 78.16, + "lowPrice": 75.5, + "volume": 97839.93, + "changeRate": -0.77, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6679, + "variety": "白银", + "tradeDate": "2025-08-14 21:01:10", + "openPrice": 5794.48, + "closePrice": 5794.91, + "highPrice": 5796.69, + "lowPrice": 5793.34, + "volume": 80603.08, + "changeRate": -1.02, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6464, + "variety": "黄金", + "tradeDate": "2025-08-14 21:01:08", + "openPrice": 455.62, + "closePrice": 455.27, + "highPrice": 457.49, + "lowPrice": 454.33, + "volume": 95406.18, + "changeRate": 2.49, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6249, + "variety": "原油", + "tradeDate": "2025-08-14 21:00:34", + "openPrice": 72.49, + "closePrice": 72.78, + "highPrice": 72.87, + "lowPrice": 72.38, + "volume": 81618.1, + "changeRate": 0.91, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6034, + "variety": "白银", + "tradeDate": "2025-08-14 21:00:32", + "openPrice": 5849.18, + "closePrice": 5848.88, + "highPrice": 5850.84, + "lowPrice": 5847.08, + "volume": 54954.52, + "changeRate": 2.17, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5819, + "variety": "黄金", + "tradeDate": "2025-08-14 21:00:29", + "openPrice": 440.69, + "closePrice": 441.67, + "highPrice": 442.05, + "lowPrice": 439.7, + "volume": 60771.14, + "changeRate": 0.87, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5604, + "variety": "原油", + "tradeDate": "2025-08-14 20:58:41", + "openPrice": 76.78, + "closePrice": 77.6, + "highPrice": 77.65, + "lowPrice": 75.83, + "volume": 38332.69, + "changeRate": -0.32, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5389, + "variety": "白银", + "tradeDate": "2025-08-14 20:58:39", + "openPrice": 5894.68, + "closePrice": 5895.47, + "highPrice": 5896.29, + "lowPrice": 5893.76, + "volume": 77786.72, + "changeRate": -1.46, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5174, + "variety": "黄金", + "tradeDate": "2025-08-14 20:58:36", + "openPrice": 446.58, + "closePrice": 447.56, + "highPrice": 449.36, + "lowPrice": 445.83, + "volume": 32709.45, + "changeRate": 2.83, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4959, + "variety": "原油", + "tradeDate": "2025-08-14 20:45:17", + "openPrice": 74.44, + "closePrice": 74.85, + "highPrice": 76.39, + "lowPrice": 74.12, + "volume": 43357.53, + "changeRate": 1.51, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4744, + "variety": "白银", + "tradeDate": "2025-08-14 20:45:15", + "openPrice": 5832.68, + "closePrice": 5833.02, + "highPrice": 5833.55, + "lowPrice": 5832.15, + "volume": 29983.38, + "changeRate": 0.08, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4529, + "variety": "黄金", + "tradeDate": "2025-08-14 20:45:13", + "openPrice": 458, + "closePrice": 457.75, + "highPrice": 458.49, + "lowPrice": 457.36, + "volume": 82756.12, + "changeRate": -0.97, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4314, + "variety": "原油", + "tradeDate": "2025-08-14 20:44:43", + "openPrice": 72.82, + "closePrice": 73.35, + "highPrice": 74.34, + "lowPrice": 72.35, + "volume": 45049.39, + "changeRate": 1.5, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4099, + "variety": "白银", + "tradeDate": "2025-08-14 20:44:41", + "openPrice": 5655.47, + "closePrice": 5655.48, + "highPrice": 5655.79, + "lowPrice": 5655.21, + "volume": 19321.37, + "changeRate": 1.06, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3884, + "variety": "黄金", + "tradeDate": "2025-08-14 20:44:38", + "openPrice": 442.96, + "closePrice": 442.54, + "highPrice": 443.85, + "lowPrice": 441.51, + "volume": 94192.37, + "changeRate": -0.76, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3669, + "variety": "原油", + "tradeDate": "2025-08-14 20:18:32", + "openPrice": 76.11, + "closePrice": 75.24, + "highPrice": 76.73, + "lowPrice": 73.53, + "volume": 14909.12, + "changeRate": -2.83, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3454, + "variety": "白银", + "tradeDate": "2025-08-14 20:18:30", + "openPrice": 5864.35, + "closePrice": 5863.71, + "highPrice": 5865.2, + "lowPrice": 5862.44, + "volume": 105830.44, + "changeRate": -0.02, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3239, + "variety": "黄金", + "tradeDate": "2025-08-14 20:18:27", + "openPrice": 444.23, + "closePrice": 443.99, + "highPrice": 445.25, + "lowPrice": 442.64, + "volume": 87448.8, + "changeRate": 2.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3024, + "variety": "原油", + "tradeDate": "2025-08-14 20:09:57", + "openPrice": 76.68, + "closePrice": 76.32, + "highPrice": 78.36, + "lowPrice": 76.07, + "volume": 104431.3, + "changeRate": -1.92, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2809, + "variety": "白银", + "tradeDate": "2025-08-14 20:09:55", + "openPrice": 5890.81, + "closePrice": 5891.13, + "highPrice": 5892.11, + "lowPrice": 5890.18, + "volume": 55827.88, + "changeRate": -0.59, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2594, + "variety": "黄金", + "tradeDate": "2025-08-14 20:09:53", + "openPrice": 456.4, + "closePrice": 456.13, + "highPrice": 457.12, + "lowPrice": 454.91, + "volume": 103361.3, + "changeRate": -1.31, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2379, + "variety": "原油", + "tradeDate": "2025-08-14 20:02:20", + "openPrice": 77.47, + "closePrice": 76.64, + "highPrice": 78.76, + "lowPrice": 75.77, + "volume": 47674.02, + "changeRate": 1.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2164, + "variety": "白银", + "tradeDate": "2025-08-14 20:02:18", + "openPrice": 5815.96, + "closePrice": 5816.02, + "highPrice": 5816.15, + "lowPrice": 5815.14, + "volume": 103694.85, + "changeRate": -1.55, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1949, + "variety": "黄金", + "tradeDate": "2025-08-14 20:02:15", + "openPrice": 455.39, + "closePrice": 455.91, + "highPrice": 457.59, + "lowPrice": 454.44, + "volume": 28658.54, + "changeRate": -2.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1279, + "variety": "原油", + "tradeDate": "2025-08-14 11:23:02", + "openPrice": 75.24, + "closePrice": 76.17, + "highPrice": 77.42, + "lowPrice": 74.53, + "volume": 78823.27, + "changeRate": 1.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 850, + "variety": "白银", + "tradeDate": "2025-08-14 11:23:00", + "openPrice": 5909.58, + "closePrice": 5909.59, + "highPrice": 5909.6, + "lowPrice": 5908.3, + "volume": 12669.26, + "changeRate": 1.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 421, + "variety": "黄金", + "tradeDate": "2025-08-14 11:22:58", + "openPrice": 446.28, + "closePrice": 446.59, + "highPrice": 446.79, + "lowPrice": 446.14, + "volume": 30589.59, + "changeRate": -1.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28098, + "variety": "原油", + "tradeDate": "2025-08-14 00:36:22", + "openPrice": 82.91, + "closePrice": 82.38, + "highPrice": 82.93, + "lowPrice": 81.75, + "volume": 11847.5, + "changeRate": 0.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27456, + "variety": "白银", + "tradeDate": "2025-08-14 00:36:19", + "openPrice": 5702.96, + "closePrice": 5702.02, + "highPrice": 5704.82, + "lowPrice": 5701.39, + "volume": 109121.3, + "changeRate": -0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26814, + "variety": "黄金", + "tradeDate": "2025-08-14 00:36:17", + "openPrice": 448.15, + "closePrice": 448.52, + "highPrice": 450.15, + "lowPrice": 447.81, + "volume": 27805.31, + "changeRate": -0.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26172, + "variety": "原油", + "tradeDate": "2025-08-14 00:30:03", + "openPrice": 79.92, + "closePrice": 80.49, + "highPrice": 80.51, + "lowPrice": 78.99, + "volume": 14633.31, + "changeRate": 1.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25530, + "variety": "白银", + "tradeDate": "2025-08-14 00:30:01", + "openPrice": 5744.45, + "closePrice": 5744.97, + "highPrice": 5746.14, + "lowPrice": 5743.44, + "volume": 28373.09, + "changeRate": -1.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24888, + "variety": "黄金", + "tradeDate": "2025-08-14 00:29:59", + "openPrice": 465.78, + "closePrice": 465.72, + "highPrice": 466.14, + "lowPrice": 464.36, + "volume": 57792.59, + "changeRate": 1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24246, + "variety": "原油", + "tradeDate": "2025-08-14 00:29:44", + "openPrice": 82.05, + "closePrice": 82.42, + "highPrice": 82.91, + "lowPrice": 80.78, + "volume": 34974.57, + "changeRate": 1.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23604, + "variety": "白银", + "tradeDate": "2025-08-14 00:29:42", + "openPrice": 5678.76, + "closePrice": 5678.46, + "highPrice": 5680.65, + "lowPrice": 5677.84, + "volume": 86233.11, + "changeRate": -1.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22962, + "variety": "黄金", + "tradeDate": "2025-08-14 00:29:40", + "openPrice": 459.48, + "closePrice": 459.55, + "highPrice": 460.91, + "lowPrice": 458.26, + "volume": 103314.29, + "changeRate": -2.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22320, + "variety": "原油", + "tradeDate": "2025-08-14 00:28:14", + "openPrice": 83.68, + "closePrice": 83.51, + "highPrice": 84.03, + "lowPrice": 82.6, + "volume": 105592.76, + "changeRate": 0.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20394, + "variety": "原油", + "tradeDate": "2025-08-14 00:28:13", + "openPrice": 83.02, + "closePrice": 83.02, + "highPrice": 84.46, + "lowPrice": 82.92, + "volume": 81895.04, + "changeRate": 2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21678, + "variety": "白银", + "tradeDate": "2025-08-14 00:28:12", + "openPrice": 5759.41, + "closePrice": 5759.41, + "highPrice": 5760.05, + "lowPrice": 5758.09, + "volume": 90997.59, + "changeRate": -0.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19752, + "variety": "白银", + "tradeDate": "2025-08-14 00:28:10", + "openPrice": 5747.98, + "closePrice": 5747.12, + "highPrice": 5749.5, + "lowPrice": 5746.47, + "volume": 36936.49, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21036, + "variety": "黄金", + "tradeDate": "2025-08-14 00:28:10", + "openPrice": 450.38, + "closePrice": 450.41, + "highPrice": 451.05, + "lowPrice": 449.97, + "volume": 67092.24, + "changeRate": -2.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19110, + "variety": "黄金", + "tradeDate": "2025-08-14 00:28:08", + "openPrice": 461.19, + "closePrice": 461.42, + "highPrice": 462.23, + "lowPrice": 461.02, + "volume": 38901.76, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18468, + "variety": "原油", + "tradeDate": "2025-08-14 00:27:55", + "openPrice": 78.92, + "closePrice": 78.99, + "highPrice": 80.05, + "lowPrice": 77.58, + "volume": 76183.07, + "changeRate": -2.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16542, + "variety": "原油", + "tradeDate": "2025-08-14 00:27:53", + "openPrice": 78.57, + "closePrice": 79.34, + "highPrice": 79.58, + "lowPrice": 77.37, + "volume": 79801.05, + "changeRate": -2.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17826, + "variety": "白银", + "tradeDate": "2025-08-14 00:27:53", + "openPrice": 5937.54, + "closePrice": 5937.15, + "highPrice": 5938.9, + "lowPrice": 5935.5, + "volume": 20044.56, + "changeRate": 2.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15900, + "variety": "白银", + "tradeDate": "2025-08-14 00:27:51", + "openPrice": 5665.5, + "closePrice": 5665.44, + "highPrice": 5666.91, + "lowPrice": 5665.42, + "volume": 33248.22, + "changeRate": 2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17184, + "variety": "黄金", + "tradeDate": "2025-08-14 00:27:51", + "openPrice": 446.16, + "closePrice": 446.41, + "highPrice": 448.3, + "lowPrice": 444.89, + "volume": 52433.66, + "changeRate": -0.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15258, + "variety": "黄金", + "tradeDate": "2025-08-14 00:27:49", + "openPrice": 448.89, + "closePrice": 448.57, + "highPrice": 450.65, + "lowPrice": 447.07, + "volume": 81095.15, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14615, + "variety": "原油", + "tradeDate": "2025-08-13 23:01:40", + "openPrice": 81.3, + "closePrice": 81.2, + "highPrice": 83.04, + "lowPrice": 80.35, + "volume": 15007.26, + "changeRate": -2.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13972, + "variety": "白银", + "tradeDate": "2025-08-13 23:01:38", + "openPrice": 5789.19, + "closePrice": 5788.59, + "highPrice": 5789.81, + "lowPrice": 5786.84, + "volume": 106080.22, + "changeRate": -1.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13329, + "variety": "黄金", + "tradeDate": "2025-08-13 23:01:36", + "openPrice": 447.56, + "closePrice": 448.27, + "highPrice": 450.13, + "lowPrice": 445.76, + "volume": 54367.24, + "changeRate": -2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12686, + "variety": "原油", + "tradeDate": "2025-08-13 22:54:39", + "openPrice": 79.83, + "closePrice": 79.07, + "highPrice": 80.04, + "lowPrice": 78.32, + "volume": 37515.22, + "changeRate": 2.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12043, + "variety": "白银", + "tradeDate": "2025-08-13 22:54:36", + "openPrice": 5800.21, + "closePrice": 5801.2, + "highPrice": 5802.59, + "lowPrice": 5798.77, + "volume": 34423.34, + "changeRate": 1.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11400, + "variety": "黄金", + "tradeDate": "2025-08-13 22:54:34", + "openPrice": 451.08, + "closePrice": 450.32, + "highPrice": 451.89, + "lowPrice": 448.7, + "volume": 26736.81, + "changeRate": -0.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10757, + "variety": "原油", + "tradeDate": "2025-08-13 22:54:05", + "openPrice": 78.45, + "closePrice": 79.27, + "highPrice": 80.93, + "lowPrice": 78.23, + "volume": 108393.52, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10114, + "variety": "白银", + "tradeDate": "2025-08-13 22:54:03", + "openPrice": 5754.44, + "closePrice": 5753.62, + "highPrice": 5755.93, + "lowPrice": 5752.68, + "volume": 50085.77, + "changeRate": -1.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9471, + "variety": "黄金", + "tradeDate": "2025-08-13 22:54:00", + "openPrice": 460.33, + "closePrice": 459.81, + "highPrice": 461.84, + "lowPrice": 458.78, + "volume": 12081.81, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8828, + "variety": "原油", + "tradeDate": "2025-08-13 22:44:28", + "openPrice": 77, + "closePrice": 76.07, + "highPrice": 78.14, + "lowPrice": 74.72, + "volume": 13667.71, + "changeRate": -2.67, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8613, + "variety": "白银", + "tradeDate": "2025-08-13 22:44:25", + "openPrice": 5823.52, + "closePrice": 5822.71, + "highPrice": 5824.77, + "lowPrice": 5821.14, + "volume": 31612.05, + "changeRate": -2.47, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8398, + "variety": "黄金", + "tradeDate": "2025-08-13 22:44:23", + "openPrice": 443.58, + "closePrice": 443.31, + "highPrice": 444.62, + "lowPrice": 441.94, + "volume": 30913.44, + "changeRate": -0.66, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8183, + "variety": "原油", + "tradeDate": "2025-08-13 21:55:34", + "openPrice": 77.38, + "closePrice": 77.6, + "highPrice": 78.43, + "lowPrice": 77.19, + "volume": 82756.31, + "changeRate": -2.36, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7968, + "variety": "白银", + "tradeDate": "2025-08-13 21:55:32", + "openPrice": 5672.52, + "closePrice": 5673.04, + "highPrice": 5673.19, + "lowPrice": 5672.44, + "volume": 66675.65, + "changeRate": 0.99, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7753, + "variety": "黄金", + "tradeDate": "2025-08-13 21:55:29", + "openPrice": 458.9, + "closePrice": 458.24, + "highPrice": 460.22, + "lowPrice": 457.94, + "volume": 58219.17, + "changeRate": -1.76, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7538, + "variety": "原油", + "tradeDate": "2025-08-13 21:07:31", + "openPrice": 74.22, + "closePrice": 73.85, + "highPrice": 74.68, + "lowPrice": 71.95, + "volume": 100237.78, + "changeRate": 1.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7323, + "variety": "白银", + "tradeDate": "2025-08-13 21:07:28", + "openPrice": 5912.22, + "closePrice": 5913.04, + "highPrice": 5913.44, + "lowPrice": 5910.63, + "volume": 76154.58, + "changeRate": -2.62, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7108, + "variety": "黄金", + "tradeDate": "2025-08-13 21:07:26", + "openPrice": 445.66, + "closePrice": 444.99, + "highPrice": 447.17, + "lowPrice": 444.98, + "volume": 72624.87, + "changeRate": -0.07, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6893, + "variety": "原油", + "tradeDate": "2025-08-13 21:01:12", + "openPrice": 77.84, + "closePrice": 77.39, + "highPrice": 78.25, + "lowPrice": 76.33, + "volume": 24133.37, + "changeRate": 0.07, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6678, + "variety": "白银", + "tradeDate": "2025-08-13 21:01:10", + "openPrice": 5929.36, + "closePrice": 5929.55, + "highPrice": 5930.84, + "lowPrice": 5927.71, + "volume": 35097.93, + "changeRate": 2.94, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6463, + "variety": "黄金", + "tradeDate": "2025-08-13 21:01:08", + "openPrice": 460.18, + "closePrice": 460.15, + "highPrice": 460.63, + "lowPrice": 458.48, + "volume": 101146.04, + "changeRate": 1.91, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6248, + "variety": "原油", + "tradeDate": "2025-08-13 21:00:34", + "openPrice": 77.44, + "closePrice": 76.99, + "highPrice": 79.32, + "lowPrice": 76.31, + "volume": 79445.97, + "changeRate": -1.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6033, + "variety": "白银", + "tradeDate": "2025-08-13 21:00:32", + "openPrice": 5764.78, + "closePrice": 5764.68, + "highPrice": 5766.44, + "lowPrice": 5763.62, + "volume": 27836.3, + "changeRate": 0.14, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5818, + "variety": "黄金", + "tradeDate": "2025-08-13 21:00:29", + "openPrice": 441.67, + "closePrice": 440.83, + "highPrice": 441.75, + "lowPrice": 439.05, + "volume": 48484.03, + "changeRate": -1.02, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5603, + "variety": "原油", + "tradeDate": "2025-08-13 20:58:41", + "openPrice": 77.51, + "closePrice": 76.77, + "highPrice": 78.98, + "lowPrice": 76.57, + "volume": 42203.75, + "changeRate": 0.83, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5388, + "variety": "白银", + "tradeDate": "2025-08-13 20:58:39", + "openPrice": 5843.36, + "closePrice": 5844.29, + "highPrice": 5845.76, + "lowPrice": 5842.08, + "volume": 10484.83, + "changeRate": -0.21, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5173, + "variety": "黄金", + "tradeDate": "2025-08-13 20:58:36", + "openPrice": 452.09, + "closePrice": 452.2, + "highPrice": 452.84, + "lowPrice": 451.29, + "volume": 94619.29, + "changeRate": -1.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4958, + "variety": "原油", + "tradeDate": "2025-08-13 20:45:17", + "openPrice": 72.7, + "closePrice": 73.44, + "highPrice": 74.67, + "lowPrice": 71.8, + "volume": 103931.8, + "changeRate": 0.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4743, + "variety": "白银", + "tradeDate": "2025-08-13 20:45:15", + "openPrice": 5865.39, + "closePrice": 5864.71, + "highPrice": 5865.58, + "lowPrice": 5863.31, + "volume": 81130.32, + "changeRate": 0.03, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4528, + "variety": "黄金", + "tradeDate": "2025-08-13 20:45:13", + "openPrice": 450.22, + "closePrice": 449.52, + "highPrice": 451.07, + "lowPrice": 448.67, + "volume": 58203.78, + "changeRate": -0.09, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4313, + "variety": "原油", + "tradeDate": "2025-08-13 20:44:43", + "openPrice": 77.01, + "closePrice": 77.61, + "highPrice": 79.3, + "lowPrice": 76.52, + "volume": 53817.81, + "changeRate": -0.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4098, + "variety": "白银", + "tradeDate": "2025-08-13 20:44:41", + "openPrice": 5851.63, + "closePrice": 5852.36, + "highPrice": 5852.6, + "lowPrice": 5850.75, + "volume": 63885.31, + "changeRate": -1.09, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3883, + "variety": "黄金", + "tradeDate": "2025-08-13 20:44:38", + "openPrice": 442.51, + "closePrice": 443.03, + "highPrice": 444.81, + "lowPrice": 440.67, + "volume": 79265.31, + "changeRate": -0.21, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3668, + "variety": "原油", + "tradeDate": "2025-08-13 20:18:32", + "openPrice": 75.32, + "closePrice": 75.47, + "highPrice": 75.81, + "lowPrice": 73.53, + "volume": 42833.45, + "changeRate": -0.13, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3453, + "variety": "白银", + "tradeDate": "2025-08-13 20:18:30", + "openPrice": 5756.29, + "closePrice": 5755.41, + "highPrice": 5756.29, + "lowPrice": 5753.73, + "volume": 105288.07, + "changeRate": 2.01, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3238, + "variety": "黄金", + "tradeDate": "2025-08-13 20:18:27", + "openPrice": 454.44, + "closePrice": 455.13, + "highPrice": 457.03, + "lowPrice": 453.13, + "volume": 88640.86, + "changeRate": 1.12, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3023, + "variety": "原油", + "tradeDate": "2025-08-13 20:09:57", + "openPrice": 73.25, + "closePrice": 73, + "highPrice": 74.76, + "lowPrice": 71.71, + "volume": 63844.44, + "changeRate": 1.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2808, + "variety": "白银", + "tradeDate": "2025-08-13 20:09:55", + "openPrice": 5841.77, + "closePrice": 5842.49, + "highPrice": 5844.34, + "lowPrice": 5840.35, + "volume": 21990.13, + "changeRate": -2.68, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2593, + "variety": "黄金", + "tradeDate": "2025-08-13 20:09:53", + "openPrice": 445.64, + "closePrice": 446.47, + "highPrice": 447.2, + "lowPrice": 444.75, + "volume": 90214.89, + "changeRate": -0.18, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2378, + "variety": "原油", + "tradeDate": "2025-08-13 20:02:20", + "openPrice": 75.25, + "closePrice": 75.65, + "highPrice": 77.43, + "lowPrice": 74.83, + "volume": 100049.08, + "changeRate": -0.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2163, + "variety": "白银", + "tradeDate": "2025-08-13 20:02:18", + "openPrice": 5921.79, + "closePrice": 5922.04, + "highPrice": 5924.03, + "lowPrice": 5920.11, + "volume": 54497.38, + "changeRate": -2.78, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1948, + "variety": "黄金", + "tradeDate": "2025-08-13 20:02:15", + "openPrice": 453.89, + "closePrice": 453.39, + "highPrice": 455.75, + "lowPrice": 452.54, + "volume": 77939.05, + "changeRate": -1.52, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1278, + "variety": "原油", + "tradeDate": "2025-08-13 11:23:02", + "openPrice": 75.26, + "closePrice": 75.84, + "highPrice": 76.23, + "lowPrice": 74.52, + "volume": 102004.78, + "changeRate": -0.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 849, + "variety": "白银", + "tradeDate": "2025-08-13 11:23:00", + "openPrice": 5679.62, + "closePrice": 5678.84, + "highPrice": 5679.88, + "lowPrice": 5677.71, + "volume": 61046.88, + "changeRate": -1.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 420, + "variety": "黄金", + "tradeDate": "2025-08-13 11:22:58", + "openPrice": 450.04, + "closePrice": 449.43, + "highPrice": 450.46, + "lowPrice": 448.55, + "volume": 36153.34, + "changeRate": 1.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28097, + "variety": "原油", + "tradeDate": "2025-08-13 00:36:22", + "openPrice": 79.2, + "closePrice": 79.26, + "highPrice": 81.13, + "lowPrice": 77.23, + "volume": 20073.78, + "changeRate": 2.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27455, + "variety": "白银", + "tradeDate": "2025-08-13 00:36:19", + "openPrice": 5888.81, + "closePrice": 5888.11, + "highPrice": 5889.26, + "lowPrice": 5887.04, + "volume": 77490.64, + "changeRate": -0.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26813, + "variety": "黄金", + "tradeDate": "2025-08-13 00:36:17", + "openPrice": 447.1, + "closePrice": 446.29, + "highPrice": 448.36, + "lowPrice": 445.09, + "volume": 28571.94, + "changeRate": 0.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26171, + "variety": "原油", + "tradeDate": "2025-08-13 00:30:03", + "openPrice": 81.39, + "closePrice": 81.86, + "highPrice": 81.92, + "lowPrice": 80.14, + "volume": 75184.33, + "changeRate": 1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25529, + "variety": "白银", + "tradeDate": "2025-08-13 00:30:01", + "openPrice": 5891.29, + "closePrice": 5890.75, + "highPrice": 5893.2, + "lowPrice": 5889.38, + "volume": 61329.03, + "changeRate": 0.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24887, + "variety": "黄金", + "tradeDate": "2025-08-13 00:29:59", + "openPrice": 461.03, + "closePrice": 461.73, + "highPrice": 463.18, + "lowPrice": 459.29, + "volume": 83749.51, + "changeRate": -0.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24245, + "variety": "原油", + "tradeDate": "2025-08-13 00:29:44", + "openPrice": 82.2, + "closePrice": 82.15, + "highPrice": 83.07, + "lowPrice": 81.96, + "volume": 76015.5, + "changeRate": -0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23603, + "variety": "白银", + "tradeDate": "2025-08-13 00:29:42", + "openPrice": 5809.27, + "closePrice": 5808.82, + "highPrice": 5810.17, + "lowPrice": 5808.7, + "volume": 78954.44, + "changeRate": -1.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22961, + "variety": "黄金", + "tradeDate": "2025-08-13 00:29:40", + "openPrice": 461.42, + "closePrice": 461.41, + "highPrice": 461.78, + "lowPrice": 461.16, + "volume": 71428.8, + "changeRate": 0.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22319, + "variety": "原油", + "tradeDate": "2025-08-13 00:28:14", + "openPrice": 81.59, + "closePrice": 81.91, + "highPrice": 83.14, + "lowPrice": 79.85, + "volume": 65529.81, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20393, + "variety": "原油", + "tradeDate": "2025-08-13 00:28:13", + "openPrice": 82.84, + "closePrice": 83.06, + "highPrice": 83.72, + "lowPrice": 81.4, + "volume": 101745.76, + "changeRate": 2.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21677, + "variety": "白银", + "tradeDate": "2025-08-13 00:28:12", + "openPrice": 5914.1, + "closePrice": 5913.62, + "highPrice": 5914.7, + "lowPrice": 5911.86, + "volume": 45489.32, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19751, + "variety": "白银", + "tradeDate": "2025-08-13 00:28:10", + "openPrice": 5679.34, + "closePrice": 5680.24, + "highPrice": 5681.56, + "lowPrice": 5677.77, + "volume": 85448.72, + "changeRate": 2.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21035, + "variety": "黄金", + "tradeDate": "2025-08-13 00:28:10", + "openPrice": 462.11, + "closePrice": 461.56, + "highPrice": 463.76, + "lowPrice": 460.39, + "volume": 63230.08, + "changeRate": -0.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19109, + "variety": "黄金", + "tradeDate": "2025-08-13 00:28:08", + "openPrice": 457.02, + "closePrice": 457.51, + "highPrice": 457.69, + "lowPrice": 456.82, + "volume": 70549.23, + "changeRate": -0.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18467, + "variety": "原油", + "tradeDate": "2025-08-13 00:27:55", + "openPrice": 79.42, + "closePrice": 80.02, + "highPrice": 80.26, + "lowPrice": 79, + "volume": 15899.88, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16541, + "variety": "原油", + "tradeDate": "2025-08-13 00:27:53", + "openPrice": 82.45, + "closePrice": 82.48, + "highPrice": 82.61, + "lowPrice": 81.93, + "volume": 99171.02, + "changeRate": 0.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17825, + "variety": "白银", + "tradeDate": "2025-08-13 00:27:53", + "openPrice": 5864.57, + "closePrice": 5864, + "highPrice": 5864.65, + "lowPrice": 5862.52, + "volume": 35052.45, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15899, + "variety": "白银", + "tradeDate": "2025-08-13 00:27:51", + "openPrice": 5734.85, + "closePrice": 5734.71, + "highPrice": 5736.06, + "lowPrice": 5733.71, + "volume": 24383.8, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17183, + "variety": "黄金", + "tradeDate": "2025-08-13 00:27:51", + "openPrice": 452.77, + "closePrice": 452.21, + "highPrice": 453.71, + "lowPrice": 451.61, + "volume": 49069.02, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15257, + "variety": "黄金", + "tradeDate": "2025-08-13 00:27:49", + "openPrice": 466.02, + "closePrice": 465.48, + "highPrice": 466.57, + "lowPrice": 464.99, + "volume": 17101.18, + "changeRate": -2.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14614, + "variety": "原油", + "tradeDate": "2025-08-12 23:01:40", + "openPrice": 80, + "closePrice": 79.82, + "highPrice": 80.87, + "lowPrice": 79.4, + "volume": 87066.12, + "changeRate": 1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13971, + "variety": "白银", + "tradeDate": "2025-08-12 23:01:38", + "openPrice": 5660.56, + "closePrice": 5659.96, + "highPrice": 5661.23, + "lowPrice": 5659, + "volume": 94570.01, + "changeRate": -1.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13328, + "variety": "黄金", + "tradeDate": "2025-08-12 23:01:36", + "openPrice": 461.58, + "closePrice": 461.62, + "highPrice": 463.1, + "lowPrice": 461.48, + "volume": 64860.96, + "changeRate": -0.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12685, + "variety": "原油", + "tradeDate": "2025-08-12 22:54:39", + "openPrice": 80.93, + "closePrice": 80.86, + "highPrice": 81.43, + "lowPrice": 80.25, + "volume": 35320.62, + "changeRate": -0.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12042, + "variety": "白银", + "tradeDate": "2025-08-12 22:54:36", + "openPrice": 5748.92, + "closePrice": 5749.09, + "highPrice": 5750.99, + "lowPrice": 5747.82, + "volume": 37773.02, + "changeRate": 1.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11399, + "variety": "黄金", + "tradeDate": "2025-08-12 22:54:34", + "openPrice": 463.73, + "closePrice": 464.07, + "highPrice": 464.67, + "lowPrice": 462.22, + "volume": 89491.22, + "changeRate": -0.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10756, + "variety": "原油", + "tradeDate": "2025-08-12 22:54:05", + "openPrice": 80.11, + "closePrice": 81.06, + "highPrice": 81.89, + "lowPrice": 79.09, + "volume": 59220.17, + "changeRate": 1.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10113, + "variety": "白银", + "tradeDate": "2025-08-12 22:54:03", + "openPrice": 5703.51, + "closePrice": 5702.52, + "highPrice": 5705.2, + "lowPrice": 5701.54, + "volume": 84742.6, + "changeRate": -0.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9470, + "variety": "黄金", + "tradeDate": "2025-08-12 22:54:00", + "openPrice": 456.9, + "closePrice": 455.9, + "highPrice": 458.8, + "lowPrice": 455.72, + "volume": 63674.26, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8827, + "variety": "原油", + "tradeDate": "2025-08-12 22:44:28", + "openPrice": 73.44, + "closePrice": 73.33, + "highPrice": 74.9, + "lowPrice": 72.44, + "volume": 93055.59, + "changeRate": -2.36, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8612, + "variety": "白银", + "tradeDate": "2025-08-12 22:44:25", + "openPrice": 5702.14, + "closePrice": 5703.1, + "highPrice": 5704.6, + "lowPrice": 5700.43, + "volume": 31143.18, + "changeRate": 2.16, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8397, + "variety": "黄金", + "tradeDate": "2025-08-12 22:44:23", + "openPrice": 455.37, + "closePrice": 455.42, + "highPrice": 457.16, + "lowPrice": 454.84, + "volume": 46585.67, + "changeRate": 1.77, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8182, + "variety": "原油", + "tradeDate": "2025-08-12 21:55:34", + "openPrice": 73.5, + "closePrice": 73.93, + "highPrice": 75.72, + "lowPrice": 73.17, + "volume": 56931.61, + "changeRate": -1.95, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7967, + "variety": "白银", + "tradeDate": "2025-08-12 21:55:32", + "openPrice": 5749.8, + "closePrice": 5748.87, + "highPrice": 5750.45, + "lowPrice": 5748.61, + "volume": 20590.33, + "changeRate": 1.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7752, + "variety": "黄金", + "tradeDate": "2025-08-12 21:55:29", + "openPrice": 458.59, + "closePrice": 458.12, + "highPrice": 459.89, + "lowPrice": 457.52, + "volume": 69657.3, + "changeRate": -2.01, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7537, + "variety": "原油", + "tradeDate": "2025-08-12 21:07:31", + "openPrice": 74.74, + "closePrice": 73.95, + "highPrice": 76.69, + "lowPrice": 73.89, + "volume": 77634.08, + "changeRate": 2.34, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7322, + "variety": "白银", + "tradeDate": "2025-08-12 21:07:28", + "openPrice": 5848.24, + "closePrice": 5848.78, + "highPrice": 5850.1, + "lowPrice": 5848.16, + "volume": 63014.41, + "changeRate": -0.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7107, + "variety": "黄金", + "tradeDate": "2025-08-12 21:07:26", + "openPrice": 455.82, + "closePrice": 454.84, + "highPrice": 457.55, + "lowPrice": 454.8, + "volume": 70047.4, + "changeRate": 2.46, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6892, + "variety": "原油", + "tradeDate": "2025-08-12 21:01:12", + "openPrice": 72.84, + "closePrice": 72.69, + "highPrice": 74.49, + "lowPrice": 72.45, + "volume": 57799.25, + "changeRate": 0.42, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6677, + "variety": "白银", + "tradeDate": "2025-08-12 21:01:10", + "openPrice": 5913.65, + "closePrice": 5912.83, + "highPrice": 5915.42, + "lowPrice": 5912.62, + "volume": 43827.88, + "changeRate": 1.07, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6462, + "variety": "黄金", + "tradeDate": "2025-08-12 21:01:08", + "openPrice": 448.16, + "closePrice": 448.88, + "highPrice": 449.92, + "lowPrice": 446.66, + "volume": 89185.39, + "changeRate": 0.6, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6247, + "variety": "原油", + "tradeDate": "2025-08-12 21:00:34", + "openPrice": 74.12, + "closePrice": 73.7, + "highPrice": 75.9, + "lowPrice": 72.23, + "volume": 72303.89, + "changeRate": 0.58, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6032, + "variety": "白银", + "tradeDate": "2025-08-12 21:00:32", + "openPrice": 5869.62, + "closePrice": 5870.51, + "highPrice": 5872.14, + "lowPrice": 5868.69, + "volume": 12340.55, + "changeRate": 1.19, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5817, + "variety": "黄金", + "tradeDate": "2025-08-12 21:00:29", + "openPrice": 446.62, + "closePrice": 446.13, + "highPrice": 447.35, + "lowPrice": 444.8, + "volume": 85064.35, + "changeRate": -2, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5602, + "variety": "原油", + "tradeDate": "2025-08-12 20:58:41", + "openPrice": 74.92, + "closePrice": 75.84, + "highPrice": 77.5, + "lowPrice": 74.17, + "volume": 102478.12, + "changeRate": 0.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5387, + "variety": "白银", + "tradeDate": "2025-08-12 20:58:39", + "openPrice": 5905.21, + "closePrice": 5904.72, + "highPrice": 5905.99, + "lowPrice": 5903.69, + "volume": 21259.39, + "changeRate": 2.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5172, + "variety": "黄金", + "tradeDate": "2025-08-12 20:58:36", + "openPrice": 450.56, + "closePrice": 451.03, + "highPrice": 451.95, + "lowPrice": 448.8, + "volume": 84615.4, + "changeRate": -2.31, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4957, + "variety": "原油", + "tradeDate": "2025-08-12 20:45:17", + "openPrice": 72.24, + "closePrice": 72.91, + "highPrice": 73.83, + "lowPrice": 71.84, + "volume": 32236.89, + "changeRate": -1.56, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4742, + "variety": "白银", + "tradeDate": "2025-08-12 20:45:15", + "openPrice": 5740.58, + "closePrice": 5740.23, + "highPrice": 5741.1, + "lowPrice": 5738.8, + "volume": 83941.16, + "changeRate": -2.96, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4527, + "variety": "黄金", + "tradeDate": "2025-08-12 20:45:13", + "openPrice": 457.7, + "closePrice": 457.88, + "highPrice": 459.73, + "lowPrice": 456.72, + "volume": 46602.43, + "changeRate": -0.03, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4312, + "variety": "原油", + "tradeDate": "2025-08-12 20:44:43", + "openPrice": 77.76, + "closePrice": 77.32, + "highPrice": 79.27, + "lowPrice": 76.14, + "volume": 72334.88, + "changeRate": -0.3, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4097, + "variety": "白银", + "tradeDate": "2025-08-12 20:44:41", + "openPrice": 5793.5, + "closePrice": 5792.54, + "highPrice": 5795.2, + "lowPrice": 5791, + "volume": 78853.33, + "changeRate": 0.69, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3882, + "variety": "黄金", + "tradeDate": "2025-08-12 20:44:38", + "openPrice": 459.94, + "closePrice": 459.54, + "highPrice": 461.75, + "lowPrice": 458.11, + "volume": 67306.19, + "changeRate": -2.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3667, + "variety": "原油", + "tradeDate": "2025-08-12 20:18:32", + "openPrice": 74.21, + "closePrice": 73.56, + "highPrice": 76.15, + "lowPrice": 72.28, + "volume": 102563.39, + "changeRate": -0.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3452, + "variety": "白银", + "tradeDate": "2025-08-12 20:18:30", + "openPrice": 5946.23, + "closePrice": 5945.64, + "highPrice": 5948.18, + "lowPrice": 5945.62, + "volume": 80800.65, + "changeRate": -0.74, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3237, + "variety": "黄金", + "tradeDate": "2025-08-12 20:18:27", + "openPrice": 449.65, + "closePrice": 448.99, + "highPrice": 451.16, + "lowPrice": 448.2, + "volume": 10964.65, + "changeRate": 1.58, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3022, + "variety": "原油", + "tradeDate": "2025-08-12 20:09:57", + "openPrice": 77.41, + "closePrice": 76.97, + "highPrice": 78.57, + "lowPrice": 76.92, + "volume": 39205.66, + "changeRate": -2.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2807, + "variety": "白银", + "tradeDate": "2025-08-12 20:09:55", + "openPrice": 5799.08, + "closePrice": 5799.89, + "highPrice": 5801.13, + "lowPrice": 5797.11, + "volume": 45294.9, + "changeRate": 1.4, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2592, + "variety": "黄金", + "tradeDate": "2025-08-12 20:09:53", + "openPrice": 459.35, + "closePrice": 459.42, + "highPrice": 459.95, + "lowPrice": 457.76, + "volume": 45351.87, + "changeRate": 0.34, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2377, + "variety": "原油", + "tradeDate": "2025-08-12 20:02:20", + "openPrice": 73.49, + "closePrice": 73.23, + "highPrice": 75.25, + "lowPrice": 71.76, + "volume": 51643.35, + "changeRate": 2.6, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2162, + "variety": "白银", + "tradeDate": "2025-08-12 20:02:18", + "openPrice": 5888.86, + "closePrice": 5888.9, + "highPrice": 5890.36, + "lowPrice": 5887.83, + "volume": 69441.49, + "changeRate": -0.51, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1947, + "variety": "黄金", + "tradeDate": "2025-08-12 20:02:15", + "openPrice": 442.12, + "closePrice": 442.2, + "highPrice": 442.75, + "lowPrice": 440.88, + "volume": 12073.99, + "changeRate": -1.82, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1277, + "variety": "原油", + "tradeDate": "2025-08-12 11:23:02", + "openPrice": 77.37, + "closePrice": 76.41, + "highPrice": 78.11, + "lowPrice": 76.01, + "volume": 25961.38, + "changeRate": -0.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 848, + "variety": "白银", + "tradeDate": "2025-08-12 11:23:00", + "openPrice": 5823.32, + "closePrice": 5823.28, + "highPrice": 5823.93, + "lowPrice": 5822.77, + "volume": 85211, + "changeRate": 2.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 419, + "variety": "黄金", + "tradeDate": "2025-08-12 11:22:58", + "openPrice": 461.92, + "closePrice": 461.99, + "highPrice": 462.05, + "lowPrice": 460.27, + "volume": 94771.36, + "changeRate": 0.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28096, + "variety": "原油", + "tradeDate": "2025-08-12 00:36:22", + "openPrice": 82.19, + "closePrice": 82.02, + "highPrice": 82.4, + "lowPrice": 80.42, + "volume": 105218.72, + "changeRate": -0.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27454, + "variety": "白银", + "tradeDate": "2025-08-12 00:36:19", + "openPrice": 5733.43, + "closePrice": 5732.58, + "highPrice": 5733.74, + "lowPrice": 5732.27, + "volume": 96425.39, + "changeRate": -0.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26812, + "variety": "黄金", + "tradeDate": "2025-08-12 00:36:17", + "openPrice": 450.98, + "closePrice": 451.55, + "highPrice": 453.46, + "lowPrice": 449.54, + "volume": 41257.89, + "changeRate": -1.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26170, + "variety": "原油", + "tradeDate": "2025-08-12 00:30:03", + "openPrice": 82.29, + "closePrice": 82.26, + "highPrice": 82.52, + "lowPrice": 81.96, + "volume": 16518.17, + "changeRate": -0.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25528, + "variety": "白银", + "tradeDate": "2025-08-12 00:30:01", + "openPrice": 5711.1, + "closePrice": 5711.68, + "highPrice": 5711.73, + "lowPrice": 5709.29, + "volume": 43654.94, + "changeRate": -0.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24886, + "variety": "黄金", + "tradeDate": "2025-08-12 00:29:59", + "openPrice": 456.49, + "closePrice": 455.88, + "highPrice": 458.02, + "lowPrice": 455.05, + "volume": 41844.53, + "changeRate": -1.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24244, + "variety": "原油", + "tradeDate": "2025-08-12 00:29:44", + "openPrice": 82.66, + "closePrice": 81.83, + "highPrice": 83.75, + "lowPrice": 81.51, + "volume": 67263.01, + "changeRate": -0.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23602, + "variety": "白银", + "tradeDate": "2025-08-12 00:29:42", + "openPrice": 5767.9, + "closePrice": 5767.94, + "highPrice": 5768.96, + "lowPrice": 5767.65, + "volume": 105112.37, + "changeRate": 2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22960, + "variety": "黄金", + "tradeDate": "2025-08-12 00:29:40", + "openPrice": 452.31, + "closePrice": 451.83, + "highPrice": 453.35, + "lowPrice": 451.78, + "volume": 63269.83, + "changeRate": 2.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22318, + "variety": "原油", + "tradeDate": "2025-08-12 00:28:14", + "openPrice": 83.76, + "closePrice": 83.57, + "highPrice": 85.28, + "lowPrice": 82.67, + "volume": 37745.7, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20392, + "variety": "原油", + "tradeDate": "2025-08-12 00:28:13", + "openPrice": 81.77, + "closePrice": 81.29, + "highPrice": 82.36, + "lowPrice": 80.3, + "volume": 80739.84, + "changeRate": 2.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21676, + "variety": "白银", + "tradeDate": "2025-08-12 00:28:12", + "openPrice": 5854.19, + "closePrice": 5854.53, + "highPrice": 5854.63, + "lowPrice": 5853.41, + "volume": 63095.86, + "changeRate": -2.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19750, + "variety": "白银", + "tradeDate": "2025-08-12 00:28:10", + "openPrice": 5857.75, + "closePrice": 5856.91, + "highPrice": 5858.76, + "lowPrice": 5855.97, + "volume": 100954.35, + "changeRate": 1.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21034, + "variety": "黄金", + "tradeDate": "2025-08-12 00:28:10", + "openPrice": 458.87, + "closePrice": 458.8, + "highPrice": 459.37, + "lowPrice": 458.19, + "volume": 98606.19, + "changeRate": -1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19108, + "variety": "黄金", + "tradeDate": "2025-08-12 00:28:08", + "openPrice": 452.15, + "closePrice": 452.47, + "highPrice": 453.98, + "lowPrice": 450.91, + "volume": 107981.56, + "changeRate": 1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18466, + "variety": "原油", + "tradeDate": "2025-08-12 00:27:55", + "openPrice": 78.8, + "closePrice": 79.36, + "highPrice": 80.29, + "lowPrice": 77.85, + "volume": 23552.83, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16540, + "variety": "原油", + "tradeDate": "2025-08-12 00:27:53", + "openPrice": 81.48, + "closePrice": 81.02, + "highPrice": 82.95, + "lowPrice": 80.76, + "volume": 21009.04, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17824, + "variety": "白银", + "tradeDate": "2025-08-12 00:27:53", + "openPrice": 5948.26, + "closePrice": 5947.38, + "highPrice": 5948.63, + "lowPrice": 5946.95, + "volume": 46249.16, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15898, + "variety": "白银", + "tradeDate": "2025-08-12 00:27:51", + "openPrice": 5923.44, + "closePrice": 5923.41, + "highPrice": 5924.45, + "lowPrice": 5921.6, + "volume": 81351.43, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17182, + "variety": "黄金", + "tradeDate": "2025-08-12 00:27:51", + "openPrice": 461.81, + "closePrice": 462.53, + "highPrice": 463.44, + "lowPrice": 460.14, + "volume": 11287.96, + "changeRate": 1.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15256, + "variety": "黄金", + "tradeDate": "2025-08-12 00:27:49", + "openPrice": 451.11, + "closePrice": 450.4, + "highPrice": 451.36, + "lowPrice": 449.24, + "volume": 69922.38, + "changeRate": -1.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14613, + "variety": "原油", + "tradeDate": "2025-08-11 23:01:40", + "openPrice": 82.06, + "closePrice": 82.75, + "highPrice": 83.18, + "lowPrice": 81.53, + "volume": 35116.97, + "changeRate": 0.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13970, + "variety": "白银", + "tradeDate": "2025-08-11 23:01:38", + "openPrice": 5756.16, + "closePrice": 5755.55, + "highPrice": 5756.32, + "lowPrice": 5755.48, + "volume": 10242.03, + "changeRate": 2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13327, + "variety": "黄金", + "tradeDate": "2025-08-11 23:01:36", + "openPrice": 458.85, + "closePrice": 458.41, + "highPrice": 459.62, + "lowPrice": 456.69, + "volume": 93683.24, + "changeRate": 2.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12684, + "variety": "原油", + "tradeDate": "2025-08-11 22:54:39", + "openPrice": 81.54, + "closePrice": 81.68, + "highPrice": 83.51, + "lowPrice": 80.32, + "volume": 87004.38, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12041, + "variety": "白银", + "tradeDate": "2025-08-11 22:54:36", + "openPrice": 5660.17, + "closePrice": 5661.1, + "highPrice": 5661.51, + "lowPrice": 5658.96, + "volume": 69197.68, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11398, + "variety": "黄金", + "tradeDate": "2025-08-11 22:54:34", + "openPrice": 462.77, + "closePrice": 461.87, + "highPrice": 464.53, + "lowPrice": 461.79, + "volume": 13403.18, + "changeRate": 1.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10755, + "variety": "原油", + "tradeDate": "2025-08-11 22:54:05", + "openPrice": 82.68, + "closePrice": 81.82, + "highPrice": 84.57, + "lowPrice": 81.47, + "volume": 40959.81, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10112, + "variety": "白银", + "tradeDate": "2025-08-11 22:54:03", + "openPrice": 5748.97, + "closePrice": 5749.38, + "highPrice": 5750.59, + "lowPrice": 5747.08, + "volume": 57744.34, + "changeRate": -2.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9469, + "variety": "黄金", + "tradeDate": "2025-08-11 22:54:00", + "openPrice": 452.34, + "closePrice": 451.61, + "highPrice": 452.77, + "lowPrice": 450.12, + "volume": 55713.15, + "changeRate": 1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8826, + "variety": "原油", + "tradeDate": "2025-08-11 22:44:28", + "openPrice": 76.48, + "closePrice": 77.16, + "highPrice": 77.47, + "lowPrice": 75.08, + "volume": 91722.05, + "changeRate": 0.24, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8611, + "variety": "白银", + "tradeDate": "2025-08-11 22:44:25", + "openPrice": 5739.46, + "closePrice": 5739.75, + "highPrice": 5740.64, + "lowPrice": 5738.46, + "volume": 36030.96, + "changeRate": -1.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8396, + "variety": "黄金", + "tradeDate": "2025-08-11 22:44:23", + "openPrice": 456.9, + "closePrice": 456.75, + "highPrice": 457.47, + "lowPrice": 455.7, + "volume": 95300.02, + "changeRate": 1.11, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8181, + "variety": "原油", + "tradeDate": "2025-08-11 21:55:34", + "openPrice": 73.81, + "closePrice": 72.98, + "highPrice": 75.8, + "lowPrice": 72.2, + "volume": 69714.86, + "changeRate": -1.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7966, + "variety": "白银", + "tradeDate": "2025-08-11 21:55:32", + "openPrice": 5658.63, + "closePrice": 5659.56, + "highPrice": 5661.22, + "lowPrice": 5657.86, + "volume": 75909.36, + "changeRate": -2.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7751, + "variety": "黄金", + "tradeDate": "2025-08-11 21:55:29", + "openPrice": 450.28, + "closePrice": 449.84, + "highPrice": 450.75, + "lowPrice": 448.38, + "volume": 39977.24, + "changeRate": -2.92, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7536, + "variety": "原油", + "tradeDate": "2025-08-11 21:07:31", + "openPrice": 74.71, + "closePrice": 75.23, + "highPrice": 76.5, + "lowPrice": 73.99, + "volume": 62071.31, + "changeRate": 1.34, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7321, + "variety": "白银", + "tradeDate": "2025-08-11 21:07:28", + "openPrice": 5729.55, + "closePrice": 5730.54, + "highPrice": 5730.81, + "lowPrice": 5729.43, + "volume": 24792.34, + "changeRate": 1.96, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7106, + "variety": "黄金", + "tradeDate": "2025-08-11 21:07:26", + "openPrice": 441.22, + "closePrice": 441.81, + "highPrice": 441.85, + "lowPrice": 440.61, + "volume": 103892.5, + "changeRate": 0.65, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6891, + "variety": "原油", + "tradeDate": "2025-08-11 21:01:12", + "openPrice": 73.49, + "closePrice": 73.45, + "highPrice": 73.87, + "lowPrice": 73.21, + "volume": 20838.52, + "changeRate": 1.89, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6676, + "variety": "白银", + "tradeDate": "2025-08-11 21:01:10", + "openPrice": 5832.29, + "closePrice": 5831.74, + "highPrice": 5832.79, + "lowPrice": 5831.7, + "volume": 12061.66, + "changeRate": 0.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6461, + "variety": "黄金", + "tradeDate": "2025-08-11 21:01:08", + "openPrice": 448.86, + "closePrice": 448.65, + "highPrice": 450.43, + "lowPrice": 447.01, + "volume": 93291.91, + "changeRate": -2.32, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6246, + "variety": "原油", + "tradeDate": "2025-08-11 21:00:34", + "openPrice": 73.57, + "closePrice": 72.87, + "highPrice": 74.08, + "lowPrice": 72.51, + "volume": 76835.42, + "changeRate": 2.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6031, + "variety": "白银", + "tradeDate": "2025-08-11 21:00:32", + "openPrice": 5761.55, + "closePrice": 5761.93, + "highPrice": 5762.71, + "lowPrice": 5760.14, + "volume": 67100.85, + "changeRate": -2.84, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5816, + "variety": "黄金", + "tradeDate": "2025-08-11 21:00:29", + "openPrice": 445.15, + "closePrice": 446, + "highPrice": 446.89, + "lowPrice": 443.2, + "volume": 74211.86, + "changeRate": 2.69, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5601, + "variety": "原油", + "tradeDate": "2025-08-11 20:58:41", + "openPrice": 71.77, + "closePrice": 72.64, + "highPrice": 73.88, + "lowPrice": 70.97, + "volume": 36944.19, + "changeRate": 1.79, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5386, + "variety": "白银", + "tradeDate": "2025-08-11 20:58:39", + "openPrice": 5849.2, + "closePrice": 5848.89, + "highPrice": 5849.62, + "lowPrice": 5848.38, + "volume": 100324.6, + "changeRate": 0.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5171, + "variety": "黄金", + "tradeDate": "2025-08-11 20:58:36", + "openPrice": 443.37, + "closePrice": 443.5, + "highPrice": 444.74, + "lowPrice": 441.43, + "volume": 34945.43, + "changeRate": -2.6, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4956, + "variety": "原油", + "tradeDate": "2025-08-11 20:45:17", + "openPrice": 76.49, + "closePrice": 75.89, + "highPrice": 77.31, + "lowPrice": 74.3, + "volume": 21955.2, + "changeRate": 0.65, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4741, + "variety": "白银", + "tradeDate": "2025-08-11 20:45:15", + "openPrice": 5869.15, + "closePrice": 5868.59, + "highPrice": 5871.06, + "lowPrice": 5866.61, + "volume": 19297.32, + "changeRate": -2.55, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4526, + "variety": "黄金", + "tradeDate": "2025-08-11 20:45:13", + "openPrice": 443.48, + "closePrice": 442.94, + "highPrice": 444.98, + "lowPrice": 442.92, + "volume": 55126.87, + "changeRate": -1.94, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4311, + "variety": "原油", + "tradeDate": "2025-08-11 20:44:43", + "openPrice": 74.28, + "closePrice": 74.42, + "highPrice": 74.53, + "lowPrice": 73.34, + "volume": 72340.97, + "changeRate": -1.93, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4096, + "variety": "白银", + "tradeDate": "2025-08-11 20:44:41", + "openPrice": 5728.87, + "closePrice": 5729.04, + "highPrice": 5729.87, + "lowPrice": 5728.07, + "volume": 26717.14, + "changeRate": 2.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3881, + "variety": "黄金", + "tradeDate": "2025-08-11 20:44:38", + "openPrice": 442.16, + "closePrice": 442.53, + "highPrice": 444.27, + "lowPrice": 441.38, + "volume": 53122.43, + "changeRate": -2.41, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3666, + "variety": "原油", + "tradeDate": "2025-08-11 20:18:32", + "openPrice": 76.26, + "closePrice": 75.46, + "highPrice": 77.49, + "lowPrice": 74.07, + "volume": 92462.38, + "changeRate": -2.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3451, + "variety": "白银", + "tradeDate": "2025-08-11 20:18:30", + "openPrice": 5896.25, + "closePrice": 5895.96, + "highPrice": 5896.98, + "lowPrice": 5895.2, + "volume": 101711.68, + "changeRate": -0.47, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3236, + "variety": "黄金", + "tradeDate": "2025-08-11 20:18:27", + "openPrice": 450.83, + "closePrice": 451.16, + "highPrice": 452.04, + "lowPrice": 449.69, + "volume": 37533.03, + "changeRate": 0.04, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3021, + "variety": "原油", + "tradeDate": "2025-08-11 20:09:57", + "openPrice": 75.28, + "closePrice": 75.55, + "highPrice": 76.94, + "lowPrice": 75.27, + "volume": 71094.91, + "changeRate": -0.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2806, + "variety": "白银", + "tradeDate": "2025-08-11 20:09:55", + "openPrice": 5782.5, + "closePrice": 5782.33, + "highPrice": 5784.25, + "lowPrice": 5781.04, + "volume": 101837.73, + "changeRate": 2.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2591, + "variety": "黄金", + "tradeDate": "2025-08-11 20:09:53", + "openPrice": 450.51, + "closePrice": 451.12, + "highPrice": 452.43, + "lowPrice": 450.24, + "volume": 88296.16, + "changeRate": 0.93, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2376, + "variety": "原油", + "tradeDate": "2025-08-11 20:02:20", + "openPrice": 75.42, + "closePrice": 75.71, + "highPrice": 76.24, + "lowPrice": 74.25, + "volume": 54163.61, + "changeRate": 1.32, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2161, + "variety": "白银", + "tradeDate": "2025-08-11 20:02:18", + "openPrice": 5734.77, + "closePrice": 5734.7, + "highPrice": 5735.17, + "lowPrice": 5734.07, + "volume": 29441.84, + "changeRate": -1.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1946, + "variety": "黄金", + "tradeDate": "2025-08-11 20:02:15", + "openPrice": 446.77, + "closePrice": 446.97, + "highPrice": 447.59, + "lowPrice": 445.82, + "volume": 106679.3, + "changeRate": -0.64, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1276, + "variety": "原油", + "tradeDate": "2025-08-11 11:23:02", + "openPrice": 81.19, + "closePrice": 80.49, + "highPrice": 81.65, + "lowPrice": 78.65, + "volume": 72615.28, + "changeRate": 2.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 847, + "variety": "白银", + "tradeDate": "2025-08-11 11:23:00", + "openPrice": 5733.07, + "closePrice": 5732.24, + "highPrice": 5733.62, + "lowPrice": 5730.64, + "volume": 82630.74, + "changeRate": 1.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 418, + "variety": "黄金", + "tradeDate": "2025-08-11 11:22:58", + "openPrice": 451.89, + "closePrice": 452.38, + "highPrice": 453.35, + "lowPrice": 451.21, + "volume": 104358.56, + "changeRate": -0.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28095, + "variety": "原油", + "tradeDate": "2025-08-11 00:36:22", + "openPrice": 83.82, + "closePrice": 83.45, + "highPrice": 83.82, + "lowPrice": 81.99, + "volume": 77797.68, + "changeRate": -0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27453, + "variety": "白银", + "tradeDate": "2025-08-11 00:36:19", + "openPrice": 5917.95, + "closePrice": 5917.75, + "highPrice": 5918.49, + "lowPrice": 5916.09, + "volume": 74878.45, + "changeRate": -2.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26811, + "variety": "黄金", + "tradeDate": "2025-08-11 00:36:17", + "openPrice": 446.39, + "closePrice": 446.94, + "highPrice": 447.08, + "lowPrice": 445.61, + "volume": 34848.84, + "changeRate": 2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26169, + "variety": "原油", + "tradeDate": "2025-08-11 00:30:03", + "openPrice": 81.55, + "closePrice": 81.88, + "highPrice": 83.41, + "lowPrice": 80.68, + "volume": 57474.42, + "changeRate": -0.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25527, + "variety": "白银", + "tradeDate": "2025-08-11 00:30:01", + "openPrice": 5837.61, + "closePrice": 5838.47, + "highPrice": 5838.61, + "lowPrice": 5836.23, + "volume": 78842.73, + "changeRate": -2.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24885, + "variety": "黄金", + "tradeDate": "2025-08-11 00:29:59", + "openPrice": 458.13, + "closePrice": 457.67, + "highPrice": 458.47, + "lowPrice": 456.63, + "volume": 16089.07, + "changeRate": -1.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24243, + "variety": "原油", + "tradeDate": "2025-08-11 00:29:44", + "openPrice": 81.46, + "closePrice": 82.36, + "highPrice": 83.79, + "lowPrice": 80.36, + "volume": 50711.06, + "changeRate": -0.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23601, + "variety": "白银", + "tradeDate": "2025-08-11 00:29:42", + "openPrice": 5757.31, + "closePrice": 5757.09, + "highPrice": 5758.02, + "lowPrice": 5756.38, + "volume": 56910.23, + "changeRate": 1.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22959, + "variety": "黄金", + "tradeDate": "2025-08-11 00:29:40", + "openPrice": 463.64, + "closePrice": 463.06, + "highPrice": 465.35, + "lowPrice": 463.06, + "volume": 28298.04, + "changeRate": -2.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22317, + "variety": "原油", + "tradeDate": "2025-08-11 00:28:14", + "openPrice": 79.1, + "closePrice": 79.36, + "highPrice": 81.24, + "lowPrice": 78.5, + "volume": 95477.03, + "changeRate": -1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20391, + "variety": "原油", + "tradeDate": "2025-08-11 00:28:13", + "openPrice": 80.68, + "closePrice": 80.57, + "highPrice": 82.3, + "lowPrice": 80.11, + "volume": 108926.2, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21675, + "variety": "白银", + "tradeDate": "2025-08-11 00:28:12", + "openPrice": 5947.8, + "closePrice": 5948.52, + "highPrice": 5949.81, + "lowPrice": 5945.93, + "volume": 44031.49, + "changeRate": 1.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19749, + "variety": "白银", + "tradeDate": "2025-08-11 00:28:10", + "openPrice": 5935.85, + "closePrice": 5935.84, + "highPrice": 5936.76, + "lowPrice": 5934.33, + "volume": 60729.06, + "changeRate": -2.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21033, + "variety": "黄金", + "tradeDate": "2025-08-11 00:28:10", + "openPrice": 458.49, + "closePrice": 458.75, + "highPrice": 459.65, + "lowPrice": 457.62, + "volume": 95719.66, + "changeRate": -2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19107, + "variety": "黄金", + "tradeDate": "2025-08-11 00:28:08", + "openPrice": 446.73, + "closePrice": 446.62, + "highPrice": 446.8, + "lowPrice": 444.78, + "volume": 81958.61, + "changeRate": 1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18465, + "variety": "原油", + "tradeDate": "2025-08-11 00:27:55", + "openPrice": 80.81, + "closePrice": 79.84, + "highPrice": 81.31, + "lowPrice": 79.54, + "volume": 24256.32, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16539, + "variety": "原油", + "tradeDate": "2025-08-11 00:27:53", + "openPrice": 83.94, + "closePrice": 83.09, + "highPrice": 84.37, + "lowPrice": 82.22, + "volume": 30230.61, + "changeRate": -1.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17823, + "variety": "白银", + "tradeDate": "2025-08-11 00:27:53", + "openPrice": 5796.74, + "closePrice": 5797.14, + "highPrice": 5798.25, + "lowPrice": 5795.22, + "volume": 102417.89, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15897, + "variety": "白银", + "tradeDate": "2025-08-11 00:27:51", + "openPrice": 5940.47, + "closePrice": 5940.84, + "highPrice": 5942.4, + "lowPrice": 5939.09, + "volume": 105626.97, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17181, + "variety": "黄金", + "tradeDate": "2025-08-11 00:27:51", + "openPrice": 459.56, + "closePrice": 459.69, + "highPrice": 460.58, + "lowPrice": 459.23, + "volume": 33658.57, + "changeRate": 0.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15255, + "variety": "黄金", + "tradeDate": "2025-08-11 00:27:49", + "openPrice": 455.4, + "closePrice": 454.89, + "highPrice": 455.5, + "lowPrice": 453.36, + "volume": 88739.01, + "changeRate": -2.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14612, + "variety": "原油", + "tradeDate": "2025-08-08 23:01:40", + "openPrice": 78.42, + "closePrice": 78.75, + "highPrice": 78.89, + "lowPrice": 77.36, + "volume": 92475.95, + "changeRate": -0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13969, + "variety": "白银", + "tradeDate": "2025-08-08 23:01:38", + "openPrice": 5927.16, + "closePrice": 5927.2, + "highPrice": 5928.02, + "lowPrice": 5925.61, + "volume": 85162.5, + "changeRate": -1.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13326, + "variety": "黄金", + "tradeDate": "2025-08-08 23:01:36", + "openPrice": 450.61, + "closePrice": 450.14, + "highPrice": 451.41, + "lowPrice": 448.45, + "volume": 29927.3, + "changeRate": -0.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12683, + "variety": "原油", + "tradeDate": "2025-08-08 22:54:39", + "openPrice": 81.18, + "closePrice": 80.65, + "highPrice": 82.26, + "lowPrice": 78.95, + "volume": 84808.85, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12040, + "variety": "白银", + "tradeDate": "2025-08-08 22:54:36", + "openPrice": 5905.24, + "closePrice": 5904.92, + "highPrice": 5905.61, + "lowPrice": 5903.26, + "volume": 85550.38, + "changeRate": 1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11397, + "variety": "黄金", + "tradeDate": "2025-08-08 22:54:34", + "openPrice": 447.25, + "closePrice": 447.27, + "highPrice": 448.08, + "lowPrice": 446.91, + "volume": 87931.34, + "changeRate": -1.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10754, + "variety": "原油", + "tradeDate": "2025-08-08 22:54:05", + "openPrice": 81.14, + "closePrice": 81.19, + "highPrice": 82.4, + "lowPrice": 79.56, + "volume": 16131.42, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10111, + "variety": "白银", + "tradeDate": "2025-08-08 22:54:03", + "openPrice": 5792.33, + "closePrice": 5791.84, + "highPrice": 5793.55, + "lowPrice": 5790.1, + "volume": 41611.25, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9468, + "variety": "黄金", + "tradeDate": "2025-08-08 22:54:00", + "openPrice": 462.7, + "closePrice": 461.85, + "highPrice": 464.13, + "lowPrice": 460.78, + "volume": 68995.28, + "changeRate": 0.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8825, + "variety": "原油", + "tradeDate": "2025-08-08 22:44:28", + "openPrice": 75.89, + "closePrice": 75.56, + "highPrice": 76.96, + "lowPrice": 75.48, + "volume": 46766.03, + "changeRate": 2.32, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8610, + "variety": "白银", + "tradeDate": "2025-08-08 22:44:25", + "openPrice": 5916.89, + "closePrice": 5916.62, + "highPrice": 5917.31, + "lowPrice": 5916.21, + "volume": 57314.87, + "changeRate": 2.64, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8395, + "variety": "黄金", + "tradeDate": "2025-08-08 22:44:23", + "openPrice": 441.01, + "closePrice": 441.25, + "highPrice": 442.82, + "lowPrice": 439.02, + "volume": 56848.51, + "changeRate": 0.66, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8180, + "variety": "原油", + "tradeDate": "2025-08-08 21:55:34", + "openPrice": 75.34, + "closePrice": 75.27, + "highPrice": 76.11, + "lowPrice": 73.71, + "volume": 89774.7, + "changeRate": 1.53, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7965, + "variety": "白银", + "tradeDate": "2025-08-08 21:55:32", + "openPrice": 5712.6, + "closePrice": 5712.63, + "highPrice": 5713.77, + "lowPrice": 5711.26, + "volume": 35256.85, + "changeRate": 0.79, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7750, + "variety": "黄金", + "tradeDate": "2025-08-08 21:55:29", + "openPrice": 450.75, + "closePrice": 451.14, + "highPrice": 451.99, + "lowPrice": 450.65, + "volume": 107020.88, + "changeRate": 0.06, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7535, + "variety": "原油", + "tradeDate": "2025-08-08 21:07:31", + "openPrice": 71.86, + "closePrice": 72.76, + "highPrice": 73.88, + "lowPrice": 70.13, + "volume": 34305.91, + "changeRate": -0.33, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7320, + "variety": "白银", + "tradeDate": "2025-08-08 21:07:28", + "openPrice": 5865.18, + "closePrice": 5865.65, + "highPrice": 5867.55, + "lowPrice": 5863.96, + "volume": 45837.68, + "changeRate": -1.75, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7105, + "variety": "黄金", + "tradeDate": "2025-08-08 21:07:26", + "openPrice": 442.66, + "closePrice": 442.15, + "highPrice": 443.24, + "lowPrice": 441.39, + "volume": 29218.39, + "changeRate": -2.49, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6890, + "variety": "原油", + "tradeDate": "2025-08-08 21:01:12", + "openPrice": 73.11, + "closePrice": 73.66, + "highPrice": 74.9, + "lowPrice": 71.74, + "volume": 46161.7, + "changeRate": 2.13, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6675, + "variety": "白银", + "tradeDate": "2025-08-08 21:01:10", + "openPrice": 5857.07, + "closePrice": 5857.36, + "highPrice": 5858.88, + "lowPrice": 5855.1, + "volume": 64933.88, + "changeRate": 2.84, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6460, + "variety": "黄金", + "tradeDate": "2025-08-08 21:01:08", + "openPrice": 449.78, + "closePrice": 450.72, + "highPrice": 450.74, + "lowPrice": 449.75, + "volume": 88956.38, + "changeRate": -2.56, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6245, + "variety": "原油", + "tradeDate": "2025-08-08 21:00:34", + "openPrice": 75.72, + "closePrice": 74.9, + "highPrice": 76.5, + "lowPrice": 73.64, + "volume": 92570.4, + "changeRate": 0.05, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6030, + "variety": "白银", + "tradeDate": "2025-08-08 21:00:32", + "openPrice": 5690.94, + "closePrice": 5690.29, + "highPrice": 5692.48, + "lowPrice": 5689.33, + "volume": 17511.71, + "changeRate": 1.07, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5815, + "variety": "黄金", + "tradeDate": "2025-08-08 21:00:29", + "openPrice": 448.17, + "closePrice": 448.46, + "highPrice": 450.36, + "lowPrice": 447.95, + "volume": 74712.45, + "changeRate": 2.67, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5600, + "variety": "原油", + "tradeDate": "2025-08-08 20:58:41", + "openPrice": 75.26, + "closePrice": 74.5, + "highPrice": 75.73, + "lowPrice": 73.13, + "volume": 49011.19, + "changeRate": 0.59, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5385, + "variety": "白银", + "tradeDate": "2025-08-08 20:58:39", + "openPrice": 5837.9, + "closePrice": 5837.62, + "highPrice": 5838.93, + "lowPrice": 5836.32, + "volume": 39181.18, + "changeRate": -2.43, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5170, + "variety": "黄金", + "tradeDate": "2025-08-08 20:58:36", + "openPrice": 454.36, + "closePrice": 455.3, + "highPrice": 455.38, + "lowPrice": 452.43, + "volume": 43392.19, + "changeRate": -1.15, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4955, + "variety": "原油", + "tradeDate": "2025-08-08 20:45:17", + "openPrice": 76.88, + "closePrice": 76.35, + "highPrice": 77.17, + "lowPrice": 74.66, + "volume": 58032.67, + "changeRate": 2.42, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4740, + "variety": "白银", + "tradeDate": "2025-08-08 20:45:15", + "openPrice": 5775.36, + "closePrice": 5775.44, + "highPrice": 5776.26, + "lowPrice": 5774.26, + "volume": 85533.62, + "changeRate": -0.76, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4525, + "variety": "黄金", + "tradeDate": "2025-08-08 20:45:13", + "openPrice": 459.05, + "closePrice": 459.8, + "highPrice": 461.73, + "lowPrice": 457.4, + "volume": 14171.95, + "changeRate": -0.23, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4310, + "variety": "原油", + "tradeDate": "2025-08-08 20:44:43", + "openPrice": 73.8, + "closePrice": 74.54, + "highPrice": 76.2, + "lowPrice": 72.36, + "volume": 61017.43, + "changeRate": 1.1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4095, + "variety": "白银", + "tradeDate": "2025-08-08 20:44:41", + "openPrice": 5782.79, + "closePrice": 5782.69, + "highPrice": 5784.6, + "lowPrice": 5782.41, + "volume": 35384.07, + "changeRate": 0.85, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3880, + "variety": "黄金", + "tradeDate": "2025-08-08 20:44:38", + "openPrice": 448.86, + "closePrice": 449.86, + "highPrice": 450.14, + "lowPrice": 446.87, + "volume": 78599.76, + "changeRate": 0.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3665, + "variety": "原油", + "tradeDate": "2025-08-08 20:18:32", + "openPrice": 74.16, + "closePrice": 73.99, + "highPrice": 74.66, + "lowPrice": 72.36, + "volume": 108633.52, + "changeRate": -0.08, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3450, + "variety": "白银", + "tradeDate": "2025-08-08 20:18:30", + "openPrice": 5773.07, + "closePrice": 5772.55, + "highPrice": 5773.26, + "lowPrice": 5771.3, + "volume": 87659.29, + "changeRate": 1.61, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3235, + "variety": "黄金", + "tradeDate": "2025-08-08 20:18:27", + "openPrice": 441.73, + "closePrice": 441.13, + "highPrice": 443.23, + "lowPrice": 440.29, + "volume": 60263.94, + "changeRate": -2.25, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3020, + "variety": "原油", + "tradeDate": "2025-08-08 20:09:57", + "openPrice": 77.14, + "closePrice": 76.99, + "highPrice": 77.31, + "lowPrice": 76.51, + "volume": 108918.23, + "changeRate": 1.71, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2805, + "variety": "白银", + "tradeDate": "2025-08-08 20:09:55", + "openPrice": 5934.58, + "closePrice": 5934.27, + "highPrice": 5936.02, + "lowPrice": 5934.22, + "volume": 96282.14, + "changeRate": 1.56, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2590, + "variety": "黄金", + "tradeDate": "2025-08-08 20:09:53", + "openPrice": 443.71, + "closePrice": 443.65, + "highPrice": 444.46, + "lowPrice": 443.5, + "volume": 98252.1, + "changeRate": -2, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2375, + "variety": "原油", + "tradeDate": "2025-08-08 20:02:20", + "openPrice": 76.98, + "closePrice": 77.17, + "highPrice": 78.44, + "lowPrice": 75.02, + "volume": 54202.23, + "changeRate": -2.26, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2160, + "variety": "白银", + "tradeDate": "2025-08-08 20:02:18", + "openPrice": 5680.7, + "closePrice": 5680.6, + "highPrice": 5681.36, + "lowPrice": 5679.25, + "volume": 45066, + "changeRate": 0.3, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1945, + "variety": "黄金", + "tradeDate": "2025-08-08 20:02:15", + "openPrice": 449.65, + "closePrice": 449.84, + "highPrice": 450.47, + "lowPrice": 447.84, + "volume": 40655.66, + "changeRate": -2.72, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1275, + "variety": "原油", + "tradeDate": "2025-08-08 11:23:02", + "openPrice": 78.27, + "closePrice": 78.71, + "highPrice": 79.78, + "lowPrice": 77.86, + "volume": 10607.91, + "changeRate": -1.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 846, + "variety": "白银", + "tradeDate": "2025-08-08 11:23:00", + "openPrice": 5950.32, + "closePrice": 5949.72, + "highPrice": 5950.62, + "lowPrice": 5948.37, + "volume": 101774.11, + "changeRate": -0.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 417, + "variety": "黄金", + "tradeDate": "2025-08-08 11:22:58", + "openPrice": 453.47, + "closePrice": 452.93, + "highPrice": 454.94, + "lowPrice": 452.87, + "volume": 98065.68, + "changeRate": -1.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28094, + "variety": "原油", + "tradeDate": "2025-08-08 00:36:22", + "openPrice": 79.09, + "closePrice": 79.18, + "highPrice": 79.42, + "lowPrice": 78.59, + "volume": 98871.23, + "changeRate": -2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27452, + "variety": "白银", + "tradeDate": "2025-08-08 00:36:19", + "openPrice": 5737.89, + "closePrice": 5738.84, + "highPrice": 5739.04, + "lowPrice": 5736.63, + "volume": 24772.53, + "changeRate": 0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26810, + "variety": "黄金", + "tradeDate": "2025-08-08 00:36:17", + "openPrice": 458.38, + "closePrice": 458.81, + "highPrice": 460.08, + "lowPrice": 458.29, + "volume": 96683.12, + "changeRate": -1.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26168, + "variety": "原油", + "tradeDate": "2025-08-08 00:30:03", + "openPrice": 78.48, + "closePrice": 79.29, + "highPrice": 80.52, + "lowPrice": 77.52, + "volume": 32578.26, + "changeRate": 0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25526, + "variety": "白银", + "tradeDate": "2025-08-08 00:30:01", + "openPrice": 5705.45, + "closePrice": 5705.36, + "highPrice": 5706.05, + "lowPrice": 5704.99, + "volume": 14337.06, + "changeRate": 2.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24884, + "variety": "黄金", + "tradeDate": "2025-08-08 00:29:59", + "openPrice": 458.91, + "closePrice": 458.8, + "highPrice": 459.32, + "lowPrice": 457.98, + "volume": 97789.92, + "changeRate": 1.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24242, + "variety": "原油", + "tradeDate": "2025-08-08 00:29:44", + "openPrice": 82.85, + "closePrice": 82.36, + "highPrice": 83.26, + "lowPrice": 81.56, + "volume": 53677.43, + "changeRate": 0.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23600, + "variety": "白银", + "tradeDate": "2025-08-08 00:29:42", + "openPrice": 5821.59, + "closePrice": 5821.29, + "highPrice": 5823.13, + "lowPrice": 5819.98, + "volume": 77804.31, + "changeRate": 1.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22958, + "variety": "黄金", + "tradeDate": "2025-08-08 00:29:40", + "openPrice": 466.13, + "closePrice": 465.95, + "highPrice": 467.49, + "lowPrice": 465.56, + "volume": 109428.41, + "changeRate": -0.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22316, + "variety": "原油", + "tradeDate": "2025-08-08 00:28:14", + "openPrice": 82.7, + "closePrice": 83.39, + "highPrice": 84.69, + "lowPrice": 80.82, + "volume": 16620.96, + "changeRate": 0.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20390, + "variety": "原油", + "tradeDate": "2025-08-08 00:28:13", + "openPrice": 80.98, + "closePrice": 81.61, + "highPrice": 82.24, + "lowPrice": 79.08, + "volume": 69811.94, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21674, + "variety": "白银", + "tradeDate": "2025-08-08 00:28:12", + "openPrice": 5735.15, + "closePrice": 5734.47, + "highPrice": 5736.49, + "lowPrice": 5733.87, + "volume": 19515.58, + "changeRate": -2.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19748, + "variety": "白银", + "tradeDate": "2025-08-08 00:28:10", + "openPrice": 5794.02, + "closePrice": 5794.81, + "highPrice": 5795.43, + "lowPrice": 5792.49, + "volume": 43038.12, + "changeRate": 2.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21032, + "variety": "黄金", + "tradeDate": "2025-08-08 00:28:10", + "openPrice": 464.71, + "closePrice": 463.98, + "highPrice": 466.26, + "lowPrice": 463.17, + "volume": 21158.46, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19106, + "variety": "黄金", + "tradeDate": "2025-08-08 00:28:08", + "openPrice": 452.73, + "closePrice": 453.57, + "highPrice": 455.54, + "lowPrice": 452.11, + "volume": 99055.15, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18464, + "variety": "原油", + "tradeDate": "2025-08-08 00:27:55", + "openPrice": 83.76, + "closePrice": 83.3, + "highPrice": 83.95, + "lowPrice": 81.63, + "volume": 107889.86, + "changeRate": -1.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16538, + "variety": "原油", + "tradeDate": "2025-08-08 00:27:53", + "openPrice": 79.19, + "closePrice": 79.39, + "highPrice": 80.18, + "lowPrice": 78.78, + "volume": 59362.92, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17822, + "variety": "白银", + "tradeDate": "2025-08-08 00:27:53", + "openPrice": 5902.99, + "closePrice": 5902.67, + "highPrice": 5903.46, + "lowPrice": 5900.67, + "volume": 102279.72, + "changeRate": 2.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15896, + "variety": "白银", + "tradeDate": "2025-08-08 00:27:51", + "openPrice": 5787.54, + "closePrice": 5787.77, + "highPrice": 5789.77, + "lowPrice": 5787.31, + "volume": 27642.78, + "changeRate": -0.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17180, + "variety": "黄金", + "tradeDate": "2025-08-08 00:27:51", + "openPrice": 455.1, + "closePrice": 454.17, + "highPrice": 455.21, + "lowPrice": 452.43, + "volume": 24810.94, + "changeRate": -0.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15254, + "variety": "黄金", + "tradeDate": "2025-08-08 00:27:49", + "openPrice": 463.59, + "closePrice": 464.3, + "highPrice": 466.22, + "lowPrice": 462.47, + "volume": 102363.15, + "changeRate": 0.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14611, + "variety": "原油", + "tradeDate": "2025-08-07 23:01:40", + "openPrice": 80.42, + "closePrice": 80.19, + "highPrice": 82.02, + "lowPrice": 79.13, + "volume": 83521.34, + "changeRate": 1.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13968, + "variety": "白银", + "tradeDate": "2025-08-07 23:01:38", + "openPrice": 5920.33, + "closePrice": 5919.96, + "highPrice": 5920.82, + "lowPrice": 5919.07, + "volume": 94613.73, + "changeRate": -2.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13325, + "variety": "黄金", + "tradeDate": "2025-08-07 23:01:36", + "openPrice": 448.68, + "closePrice": 449.55, + "highPrice": 450.89, + "lowPrice": 447.58, + "volume": 90914.52, + "changeRate": 1.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12682, + "variety": "原油", + "tradeDate": "2025-08-07 22:54:39", + "openPrice": 82.02, + "closePrice": 82.75, + "highPrice": 83.79, + "lowPrice": 80.41, + "volume": 29663.26, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12039, + "variety": "白银", + "tradeDate": "2025-08-07 22:54:36", + "openPrice": 5717.02, + "closePrice": 5717.07, + "highPrice": 5718.13, + "lowPrice": 5715.92, + "volume": 54823.19, + "changeRate": 0.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11396, + "variety": "黄金", + "tradeDate": "2025-08-07 22:54:34", + "openPrice": 447.67, + "closePrice": 448.33, + "highPrice": 449, + "lowPrice": 446.19, + "volume": 13650.35, + "changeRate": -2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10753, + "variety": "原油", + "tradeDate": "2025-08-07 22:54:05", + "openPrice": 78.95, + "closePrice": 79.83, + "highPrice": 80.89, + "lowPrice": 77.43, + "volume": 27330.63, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10110, + "variety": "白银", + "tradeDate": "2025-08-07 22:54:03", + "openPrice": 5698.97, + "closePrice": 5699.03, + "highPrice": 5700.34, + "lowPrice": 5698.06, + "volume": 23142.24, + "changeRate": -0.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9467, + "variety": "黄金", + "tradeDate": "2025-08-07 22:54:00", + "openPrice": 447.64, + "closePrice": 446.99, + "highPrice": 448.34, + "lowPrice": 445.2, + "volume": 21617.26, + "changeRate": -0.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8824, + "variety": "原油", + "tradeDate": "2025-08-07 22:44:28", + "openPrice": 76.14, + "closePrice": 75.29, + "highPrice": 77.48, + "lowPrice": 74.31, + "volume": 48358.27, + "changeRate": -2.42, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8609, + "variety": "白银", + "tradeDate": "2025-08-07 22:44:25", + "openPrice": 5689.11, + "closePrice": 5689.38, + "highPrice": 5690.06, + "lowPrice": 5688.06, + "volume": 17893.12, + "changeRate": -2.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8394, + "variety": "黄金", + "tradeDate": "2025-08-07 22:44:23", + "openPrice": 452.2, + "closePrice": 451.68, + "highPrice": 453.69, + "lowPrice": 449.93, + "volume": 50589.92, + "changeRate": 2.71, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8179, + "variety": "原油", + "tradeDate": "2025-08-07 21:55:34", + "openPrice": 74.54, + "closePrice": 75.29, + "highPrice": 76.24, + "lowPrice": 72.96, + "volume": 88241.88, + "changeRate": -2.03, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7964, + "variety": "白银", + "tradeDate": "2025-08-07 21:55:32", + "openPrice": 5707.21, + "closePrice": 5706.65, + "highPrice": 5707.3, + "lowPrice": 5706.12, + "volume": 50016.12, + "changeRate": 0.97, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7749, + "variety": "黄金", + "tradeDate": "2025-08-07 21:55:29", + "openPrice": 456.6, + "closePrice": 457.57, + "highPrice": 458.07, + "lowPrice": 455.4, + "volume": 53700.46, + "changeRate": 0.63, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7534, + "variety": "原油", + "tradeDate": "2025-08-07 21:07:31", + "openPrice": 71.97, + "closePrice": 72.72, + "highPrice": 74.64, + "lowPrice": 70.26, + "volume": 79790.17, + "changeRate": 0.1, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7319, + "variety": "白银", + "tradeDate": "2025-08-07 21:07:28", + "openPrice": 5895.62, + "closePrice": 5896.25, + "highPrice": 5896.99, + "lowPrice": 5893.66, + "volume": 11238.98, + "changeRate": -1.02, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7104, + "variety": "黄金", + "tradeDate": "2025-08-07 21:07:26", + "openPrice": 458.35, + "closePrice": 458.38, + "highPrice": 458.69, + "lowPrice": 457.65, + "volume": 92493.59, + "changeRate": 2.53, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6889, + "variety": "原油", + "tradeDate": "2025-08-07 21:01:12", + "openPrice": 73.88, + "closePrice": 73.05, + "highPrice": 74.8, + "lowPrice": 72.01, + "volume": 93760.57, + "changeRate": 0.3, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6674, + "variety": "白银", + "tradeDate": "2025-08-07 21:01:10", + "openPrice": 5815.33, + "closePrice": 5815.26, + "highPrice": 5816.62, + "lowPrice": 5814.16, + "volume": 105543.3, + "changeRate": 1.32, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6459, + "variety": "黄金", + "tradeDate": "2025-08-07 21:01:08", + "openPrice": 447.13, + "closePrice": 447.85, + "highPrice": 449.05, + "lowPrice": 445.78, + "volume": 65768.73, + "changeRate": 1.21, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6244, + "variety": "原油", + "tradeDate": "2025-08-07 21:00:34", + "openPrice": 73.09, + "closePrice": 73.01, + "highPrice": 73.71, + "lowPrice": 72.3, + "volume": 71803.33, + "changeRate": -1.65, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6029, + "variety": "白银", + "tradeDate": "2025-08-07 21:00:32", + "openPrice": 5811.84, + "closePrice": 5811.36, + "highPrice": 5812.2, + "lowPrice": 5811.18, + "volume": 65058.9, + "changeRate": 0.89, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5814, + "variety": "黄金", + "tradeDate": "2025-08-07 21:00:29", + "openPrice": 456.23, + "closePrice": 455.76, + "highPrice": 457.14, + "lowPrice": 455.73, + "volume": 63171.74, + "changeRate": 2.7, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5599, + "variety": "原油", + "tradeDate": "2025-08-07 20:58:41", + "openPrice": 73.21, + "closePrice": 73.96, + "highPrice": 74.77, + "lowPrice": 72.43, + "volume": 69816.27, + "changeRate": 1.29, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5384, + "variety": "白银", + "tradeDate": "2025-08-07 20:58:39", + "openPrice": 5653.5, + "closePrice": 5654.1, + "highPrice": 5654.16, + "lowPrice": 5651.92, + "volume": 65176.42, + "changeRate": 1.89, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5169, + "variety": "黄金", + "tradeDate": "2025-08-07 20:58:36", + "openPrice": 444.55, + "closePrice": 444.49, + "highPrice": 446.27, + "lowPrice": 444.31, + "volume": 90510.37, + "changeRate": -0.53, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4954, + "variety": "原油", + "tradeDate": "2025-08-07 20:45:17", + "openPrice": 74.62, + "closePrice": 74.63, + "highPrice": 74.81, + "lowPrice": 72.78, + "volume": 86557, + "changeRate": -1.66, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4739, + "variety": "白银", + "tradeDate": "2025-08-07 20:45:15", + "openPrice": 5793.88, + "closePrice": 5793.67, + "highPrice": 5795.58, + "lowPrice": 5792.08, + "volume": 41054.63, + "changeRate": -1.11, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4524, + "variety": "黄金", + "tradeDate": "2025-08-07 20:45:13", + "openPrice": 456.65, + "closePrice": 457.4, + "highPrice": 457.66, + "lowPrice": 456.46, + "volume": 52636.61, + "changeRate": -1.01, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4309, + "variety": "原油", + "tradeDate": "2025-08-07 20:44:43", + "openPrice": 74.76, + "closePrice": 74.58, + "highPrice": 74.77, + "lowPrice": 74.57, + "volume": 74016.37, + "changeRate": -2.08, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4094, + "variety": "白银", + "tradeDate": "2025-08-07 20:44:41", + "openPrice": 5927, + "closePrice": 5926.96, + "highPrice": 5927.41, + "lowPrice": 5925.94, + "volume": 106725.87, + "changeRate": 0.29, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3879, + "variety": "黄金", + "tradeDate": "2025-08-07 20:44:38", + "openPrice": 455.11, + "closePrice": 455.09, + "highPrice": 455.91, + "lowPrice": 454.33, + "volume": 55797.57, + "changeRate": -0.96, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3664, + "variety": "原油", + "tradeDate": "2025-08-07 20:18:32", + "openPrice": 76.71, + "closePrice": 75.91, + "highPrice": 77.32, + "lowPrice": 75.4, + "volume": 47377.74, + "changeRate": -1.86, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3449, + "variety": "白银", + "tradeDate": "2025-08-07 20:18:30", + "openPrice": 5780.61, + "closePrice": 5780.02, + "highPrice": 5780.83, + "lowPrice": 5778.05, + "volume": 105690.22, + "changeRate": 1.71, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3234, + "variety": "黄金", + "tradeDate": "2025-08-07 20:18:27", + "openPrice": 459.59, + "closePrice": 458.72, + "highPrice": 460.83, + "lowPrice": 457.13, + "volume": 78184.67, + "changeRate": 2.79, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3019, + "variety": "原油", + "tradeDate": "2025-08-07 20:09:57", + "openPrice": 76.77, + "closePrice": 76.63, + "highPrice": 76.91, + "lowPrice": 75.19, + "volume": 74773.37, + "changeRate": -0.75, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2804, + "variety": "白银", + "tradeDate": "2025-08-07 20:09:55", + "openPrice": 5725.06, + "closePrice": 5724.5, + "highPrice": 5726.05, + "lowPrice": 5724.24, + "volume": 28490.47, + "changeRate": -2.9, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2589, + "variety": "黄金", + "tradeDate": "2025-08-07 20:09:53", + "openPrice": 457.32, + "closePrice": 457.13, + "highPrice": 458.6, + "lowPrice": 456.65, + "volume": 91717.25, + "changeRate": 2.74, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2374, + "variety": "原油", + "tradeDate": "2025-08-07 20:02:20", + "openPrice": 72.84, + "closePrice": 73.83, + "highPrice": 75.31, + "lowPrice": 71.04, + "volume": 29101.93, + "changeRate": 0.03, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2159, + "variety": "白银", + "tradeDate": "2025-08-07 20:02:18", + "openPrice": 5937.03, + "closePrice": 5936.78, + "highPrice": 5937.23, + "lowPrice": 5934.91, + "volume": 98010.79, + "changeRate": -1.12, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1944, + "variety": "黄金", + "tradeDate": "2025-08-07 20:02:15", + "openPrice": 459.11, + "closePrice": 459.67, + "highPrice": 460.37, + "lowPrice": 458.38, + "volume": 85747.62, + "changeRate": -1.82, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1274, + "variety": "原油", + "tradeDate": "2025-08-07 11:23:02", + "openPrice": 78.35, + "closePrice": 79.03, + "highPrice": 79.99, + "lowPrice": 76.37, + "volume": 77416.3, + "changeRate": 1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 845, + "variety": "白银", + "tradeDate": "2025-08-07 11:23:00", + "openPrice": 5948.6, + "closePrice": 5949.36, + "highPrice": 5949.9, + "lowPrice": 5947.37, + "volume": 47462.07, + "changeRate": -2.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 416, + "variety": "黄金", + "tradeDate": "2025-08-07 11:22:58", + "openPrice": 443.29, + "closePrice": 443.32, + "highPrice": 443.37, + "lowPrice": 442.19, + "volume": 39288.76, + "changeRate": -2.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28093, + "variety": "原油", + "tradeDate": "2025-08-07 00:36:22", + "openPrice": 79.65, + "closePrice": 80.52, + "highPrice": 82.31, + "lowPrice": 78.75, + "volume": 83109.97, + "changeRate": -2.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27451, + "variety": "白银", + "tradeDate": "2025-08-07 00:36:19", + "openPrice": 5817.94, + "closePrice": 5817.71, + "highPrice": 5818.96, + "lowPrice": 5816.69, + "volume": 70836.16, + "changeRate": 1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26809, + "variety": "黄金", + "tradeDate": "2025-08-07 00:36:17", + "openPrice": 464.13, + "closePrice": 464.4, + "highPrice": 465.06, + "lowPrice": 462.78, + "volume": 12499.85, + "changeRate": 2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26167, + "variety": "原油", + "tradeDate": "2025-08-07 00:30:03", + "openPrice": 81.66, + "closePrice": 82.6, + "highPrice": 84.35, + "lowPrice": 80.95, + "volume": 55655.47, + "changeRate": 0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25525, + "variety": "白银", + "tradeDate": "2025-08-07 00:30:01", + "openPrice": 5803.58, + "closePrice": 5804.33, + "highPrice": 5805.29, + "lowPrice": 5802.67, + "volume": 98513.25, + "changeRate": 1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24883, + "variety": "黄金", + "tradeDate": "2025-08-07 00:29:59", + "openPrice": 465.84, + "closePrice": 464.86, + "highPrice": 467.47, + "lowPrice": 464.79, + "volume": 67962.36, + "changeRate": 1.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24241, + "variety": "原油", + "tradeDate": "2025-08-07 00:29:44", + "openPrice": 78.63, + "closePrice": 79.5, + "highPrice": 79.59, + "lowPrice": 78.27, + "volume": 97997.36, + "changeRate": -0.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23599, + "variety": "白银", + "tradeDate": "2025-08-07 00:29:42", + "openPrice": 5663.06, + "closePrice": 5663.16, + "highPrice": 5664.23, + "lowPrice": 5662.45, + "volume": 100018.85, + "changeRate": 1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22957, + "variety": "黄金", + "tradeDate": "2025-08-07 00:29:40", + "openPrice": 462.61, + "closePrice": 463.45, + "highPrice": 464.6, + "lowPrice": 462.28, + "volume": 72014.45, + "changeRate": -2.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22315, + "variety": "原油", + "tradeDate": "2025-08-07 00:28:14", + "openPrice": 79.51, + "closePrice": 78.64, + "highPrice": 81.29, + "lowPrice": 78.21, + "volume": 31141.74, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20389, + "variety": "原油", + "tradeDate": "2025-08-07 00:28:13", + "openPrice": 78.75, + "closePrice": 79.1, + "highPrice": 81.07, + "lowPrice": 78.05, + "volume": 51252.08, + "changeRate": -0.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21673, + "variety": "白银", + "tradeDate": "2025-08-07 00:28:12", + "openPrice": 5839.86, + "closePrice": 5839.04, + "highPrice": 5840.9, + "lowPrice": 5837.08, + "volume": 66364.89, + "changeRate": -0.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19747, + "variety": "白银", + "tradeDate": "2025-08-07 00:28:10", + "openPrice": 5912.33, + "closePrice": 5911.9, + "highPrice": 5912.58, + "lowPrice": 5911.34, + "volume": 35765.35, + "changeRate": -1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21031, + "variety": "黄金", + "tradeDate": "2025-08-07 00:28:10", + "openPrice": 460.43, + "closePrice": 460.75, + "highPrice": 462.06, + "lowPrice": 459.59, + "volume": 94119.94, + "changeRate": -2.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19105, + "variety": "黄金", + "tradeDate": "2025-08-07 00:28:08", + "openPrice": 456.39, + "closePrice": 455.88, + "highPrice": 457.81, + "lowPrice": 454.41, + "volume": 13673.79, + "changeRate": -1.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18463, + "variety": "原油", + "tradeDate": "2025-08-07 00:27:55", + "openPrice": 81.08, + "closePrice": 81.29, + "highPrice": 81.35, + "lowPrice": 81.01, + "volume": 92273.96, + "changeRate": -0.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16537, + "variety": "原油", + "tradeDate": "2025-08-07 00:27:53", + "openPrice": 82.09, + "closePrice": 81.66, + "highPrice": 82.96, + "lowPrice": 79.93, + "volume": 100943.2, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17821, + "variety": "白银", + "tradeDate": "2025-08-07 00:27:53", + "openPrice": 5729.95, + "closePrice": 5730.1, + "highPrice": 5731.15, + "lowPrice": 5728.4, + "volume": 66333.71, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15895, + "variety": "白银", + "tradeDate": "2025-08-07 00:27:51", + "openPrice": 5887.65, + "closePrice": 5887.22, + "highPrice": 5887.97, + "lowPrice": 5886.86, + "volume": 60174.45, + "changeRate": 1.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17179, + "variety": "黄金", + "tradeDate": "2025-08-07 00:27:51", + "openPrice": 456.25, + "closePrice": 456.15, + "highPrice": 457.37, + "lowPrice": 454.46, + "volume": 77821.37, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15253, + "variety": "黄金", + "tradeDate": "2025-08-07 00:27:49", + "openPrice": 455.77, + "closePrice": 455.02, + "highPrice": 456.53, + "lowPrice": 454.16, + "volume": 87858.23, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14610, + "variety": "原油", + "tradeDate": "2025-08-06 23:01:40", + "openPrice": 79, + "closePrice": 80, + "highPrice": 80.3, + "lowPrice": 78.37, + "volume": 14862.16, + "changeRate": 2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13967, + "variety": "白银", + "tradeDate": "2025-08-06 23:01:38", + "openPrice": 5942.73, + "closePrice": 5943.63, + "highPrice": 5944.35, + "lowPrice": 5941.11, + "volume": 23576, + "changeRate": 1.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13324, + "variety": "黄金", + "tradeDate": "2025-08-06 23:01:36", + "openPrice": 446.33, + "closePrice": 446.51, + "highPrice": 448.27, + "lowPrice": 445.78, + "volume": 44678.42, + "changeRate": -2.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12681, + "variety": "原油", + "tradeDate": "2025-08-06 22:54:39", + "openPrice": 80.99, + "closePrice": 80.82, + "highPrice": 82.27, + "lowPrice": 79.23, + "volume": 14246.6, + "changeRate": 1.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12038, + "variety": "白银", + "tradeDate": "2025-08-06 22:54:36", + "openPrice": 5676.22, + "closePrice": 5676.48, + "highPrice": 5676.99, + "lowPrice": 5675.2, + "volume": 70982.62, + "changeRate": 2.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11395, + "variety": "黄金", + "tradeDate": "2025-08-06 22:54:34", + "openPrice": 457.83, + "closePrice": 457.37, + "highPrice": 459.32, + "lowPrice": 456.98, + "volume": 66554.49, + "changeRate": 2.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10752, + "variety": "原油", + "tradeDate": "2025-08-06 22:54:05", + "openPrice": 80.52, + "closePrice": 80.95, + "highPrice": 82.18, + "lowPrice": 80.26, + "volume": 32078.4, + "changeRate": -0.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10109, + "variety": "白银", + "tradeDate": "2025-08-06 22:54:03", + "openPrice": 5836.72, + "closePrice": 5837.02, + "highPrice": 5838.35, + "lowPrice": 5834.82, + "volume": 10195.17, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9466, + "variety": "黄金", + "tradeDate": "2025-08-06 22:54:00", + "openPrice": 451.61, + "closePrice": 451.23, + "highPrice": 453.38, + "lowPrice": 450.27, + "volume": 31750.45, + "changeRate": -2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8823, + "variety": "原油", + "tradeDate": "2025-08-06 22:44:28", + "openPrice": 75.91, + "closePrice": 75.67, + "highPrice": 77.05, + "lowPrice": 75.52, + "volume": 12653.43, + "changeRate": -1.6, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8608, + "variety": "白银", + "tradeDate": "2025-08-06 22:44:25", + "openPrice": 5781.67, + "closePrice": 5781.52, + "highPrice": 5783.15, + "lowPrice": 5779.99, + "volume": 92541.13, + "changeRate": 1.92, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8393, + "variety": "黄金", + "tradeDate": "2025-08-06 22:44:23", + "openPrice": 459.24, + "closePrice": 458.24, + "highPrice": 459.81, + "lowPrice": 456.42, + "volume": 24617.69, + "changeRate": -0.13, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8178, + "variety": "原油", + "tradeDate": "2025-08-06 21:55:34", + "openPrice": 77.37, + "closePrice": 76.91, + "highPrice": 77.87, + "lowPrice": 75.95, + "volume": 21290.14, + "changeRate": 2.59, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7963, + "variety": "白银", + "tradeDate": "2025-08-06 21:55:32", + "openPrice": 5830.3, + "closePrice": 5829.67, + "highPrice": 5831.76, + "lowPrice": 5829, + "volume": 81350.76, + "changeRate": 1.2, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7748, + "variety": "黄金", + "tradeDate": "2025-08-06 21:55:29", + "openPrice": 459.24, + "closePrice": 459.76, + "highPrice": 460.76, + "lowPrice": 458.88, + "volume": 38310.79, + "changeRate": 1.31, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7533, + "variety": "原油", + "tradeDate": "2025-08-06 21:07:31", + "openPrice": 74.44, + "closePrice": 74.23, + "highPrice": 75.95, + "lowPrice": 72.94, + "volume": 64353.9, + "changeRate": -1.75, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7318, + "variety": "白银", + "tradeDate": "2025-08-06 21:07:28", + "openPrice": 5917.71, + "closePrice": 5918.56, + "highPrice": 5919.97, + "lowPrice": 5917.64, + "volume": 50561.38, + "changeRate": 0.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7103, + "variety": "黄金", + "tradeDate": "2025-08-06 21:07:26", + "openPrice": 444.41, + "closePrice": 444.4, + "highPrice": 445.91, + "lowPrice": 443.47, + "volume": 55073.87, + "changeRate": -0.27, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6888, + "variety": "原油", + "tradeDate": "2025-08-06 21:01:12", + "openPrice": 75.82, + "closePrice": 75.87, + "highPrice": 76.3, + "lowPrice": 74.77, + "volume": 73485.45, + "changeRate": 0.26, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6673, + "variety": "白银", + "tradeDate": "2025-08-06 21:01:10", + "openPrice": 5899.85, + "closePrice": 5899.9, + "highPrice": 5899.91, + "lowPrice": 5898.86, + "volume": 31169.17, + "changeRate": -1.37, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6458, + "variety": "黄金", + "tradeDate": "2025-08-06 21:01:08", + "openPrice": 440.23, + "closePrice": 441.13, + "highPrice": 442.38, + "lowPrice": 439.32, + "volume": 12964.98, + "changeRate": -1.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6243, + "variety": "原油", + "tradeDate": "2025-08-06 21:00:34", + "openPrice": 74.49, + "closePrice": 75.42, + "highPrice": 77.11, + "lowPrice": 73.77, + "volume": 33586.95, + "changeRate": -1.71, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6028, + "variety": "白银", + "tradeDate": "2025-08-06 21:00:32", + "openPrice": 5872.03, + "closePrice": 5871.07, + "highPrice": 5873.14, + "lowPrice": 5869.65, + "volume": 100837.97, + "changeRate": -2.12, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5813, + "variety": "黄金", + "tradeDate": "2025-08-06 21:00:29", + "openPrice": 441.34, + "closePrice": 440.5, + "highPrice": 441.97, + "lowPrice": 438.67, + "volume": 92572.98, + "changeRate": 2.4, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5598, + "variety": "原油", + "tradeDate": "2025-08-06 20:58:41", + "openPrice": 75.52, + "closePrice": 75.5, + "highPrice": 77.4, + "lowPrice": 74.88, + "volume": 49797.38, + "changeRate": -0.21, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5383, + "variety": "白银", + "tradeDate": "2025-08-06 20:58:39", + "openPrice": 5928.03, + "closePrice": 5927.09, + "highPrice": 5928.64, + "lowPrice": 5925.67, + "volume": 23318.77, + "changeRate": -0.74, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5168, + "variety": "黄金", + "tradeDate": "2025-08-06 20:58:36", + "openPrice": 443.97, + "closePrice": 444.15, + "highPrice": 445.74, + "lowPrice": 443.08, + "volume": 55630.59, + "changeRate": -0.68, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4953, + "variety": "原油", + "tradeDate": "2025-08-06 20:45:17", + "openPrice": 73.42, + "closePrice": 73.88, + "highPrice": 74.49, + "lowPrice": 72.5, + "volume": 97260.82, + "changeRate": -1.5, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4738, + "variety": "白银", + "tradeDate": "2025-08-06 20:45:15", + "openPrice": 5767.45, + "closePrice": 5767.64, + "highPrice": 5768, + "lowPrice": 5767.32, + "volume": 90482.49, + "changeRate": -1.13, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4523, + "variety": "黄金", + "tradeDate": "2025-08-06 20:45:13", + "openPrice": 447, + "closePrice": 446.92, + "highPrice": 448.53, + "lowPrice": 445.51, + "volume": 11363.31, + "changeRate": 2.53, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4308, + "variety": "原油", + "tradeDate": "2025-08-06 20:44:43", + "openPrice": 76.21, + "closePrice": 76.46, + "highPrice": 77.94, + "lowPrice": 74.31, + "volume": 52988.75, + "changeRate": 2.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4093, + "variety": "白银", + "tradeDate": "2025-08-06 20:44:41", + "openPrice": 5852.16, + "closePrice": 5852.32, + "highPrice": 5852.7, + "lowPrice": 5851.03, + "volume": 95965.43, + "changeRate": 1.26, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3878, + "variety": "黄金", + "tradeDate": "2025-08-06 20:44:38", + "openPrice": 448.73, + "closePrice": 448.78, + "highPrice": 449.11, + "lowPrice": 447.35, + "volume": 85559.7, + "changeRate": -1.62, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3663, + "variety": "原油", + "tradeDate": "2025-08-06 20:18:32", + "openPrice": 75.58, + "closePrice": 76.33, + "highPrice": 77.5, + "lowPrice": 75.35, + "volume": 103182.93, + "changeRate": 1.88, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3448, + "variety": "白银", + "tradeDate": "2025-08-06 20:18:30", + "openPrice": 5825.25, + "closePrice": 5825.19, + "highPrice": 5825.31, + "lowPrice": 5823.86, + "volume": 100825.66, + "changeRate": 2.76, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3233, + "variety": "黄金", + "tradeDate": "2025-08-06 20:18:27", + "openPrice": 455.45, + "closePrice": 454.61, + "highPrice": 457.3, + "lowPrice": 452.7, + "volume": 107354.32, + "changeRate": 1.17, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3018, + "variety": "原油", + "tradeDate": "2025-08-06 20:09:57", + "openPrice": 73.04, + "closePrice": 72.75, + "highPrice": 74.84, + "lowPrice": 71.27, + "volume": 56531.25, + "changeRate": -1.29, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2803, + "variety": "白银", + "tradeDate": "2025-08-06 20:09:55", + "openPrice": 5785.19, + "closePrice": 5784.52, + "highPrice": 5786.21, + "lowPrice": 5782.91, + "volume": 82260.06, + "changeRate": -0.86, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2588, + "variety": "黄金", + "tradeDate": "2025-08-06 20:09:53", + "openPrice": 458.96, + "closePrice": 458.78, + "highPrice": 460.87, + "lowPrice": 456.89, + "volume": 103902.98, + "changeRate": -0.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2373, + "variety": "原油", + "tradeDate": "2025-08-06 20:02:20", + "openPrice": 73.51, + "closePrice": 74.48, + "highPrice": 75.1, + "lowPrice": 72.95, + "volume": 49733.48, + "changeRate": -0.95, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2158, + "variety": "白银", + "tradeDate": "2025-08-06 20:02:18", + "openPrice": 5693.38, + "closePrice": 5694, + "highPrice": 5694.42, + "lowPrice": 5692.52, + "volume": 44035, + "changeRate": -1.85, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1943, + "variety": "黄金", + "tradeDate": "2025-08-06 20:02:15", + "openPrice": 458.44, + "closePrice": 459.24, + "highPrice": 460.14, + "lowPrice": 457.97, + "volume": 73541.76, + "changeRate": -0.66, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1273, + "variety": "原油", + "tradeDate": "2025-08-06 11:23:02", + "openPrice": 78.78, + "closePrice": 79.4, + "highPrice": 79.68, + "lowPrice": 77.19, + "volume": 92839.61, + "changeRate": 0.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 844, + "variety": "白银", + "tradeDate": "2025-08-06 11:23:00", + "openPrice": 5939.36, + "closePrice": 5940.09, + "highPrice": 5940.6, + "lowPrice": 5939.13, + "volume": 99862.5, + "changeRate": 0.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 415, + "variety": "黄金", + "tradeDate": "2025-08-06 11:22:58", + "openPrice": 459.69, + "closePrice": 460.37, + "highPrice": 461.27, + "lowPrice": 459.47, + "volume": 25746.8, + "changeRate": -1.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28092, + "variety": "原油", + "tradeDate": "2025-08-06 00:36:22", + "openPrice": 83.65, + "closePrice": 82.78, + "highPrice": 83.9, + "lowPrice": 82.6, + "volume": 32070.95, + "changeRate": -2.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27450, + "variety": "白银", + "tradeDate": "2025-08-06 00:36:19", + "openPrice": 5712.97, + "closePrice": 5712.97, + "highPrice": 5713.83, + "lowPrice": 5711.03, + "volume": 88659.89, + "changeRate": 0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26808, + "variety": "黄金", + "tradeDate": "2025-08-06 00:36:17", + "openPrice": 463.54, + "closePrice": 463.58, + "highPrice": 464.38, + "lowPrice": 462.69, + "volume": 67174.23, + "changeRate": 2.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26166, + "variety": "原油", + "tradeDate": "2025-08-06 00:30:03", + "openPrice": 78.97, + "closePrice": 79.5, + "highPrice": 80.36, + "lowPrice": 78.1, + "volume": 103249.03, + "changeRate": -2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25524, + "variety": "白银", + "tradeDate": "2025-08-06 00:30:01", + "openPrice": 5814.32, + "closePrice": 5814.78, + "highPrice": 5815.49, + "lowPrice": 5813.62, + "volume": 102945.66, + "changeRate": -2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24882, + "variety": "黄金", + "tradeDate": "2025-08-06 00:29:59", + "openPrice": 446.62, + "closePrice": 446.66, + "highPrice": 447.96, + "lowPrice": 446.45, + "volume": 79431.26, + "changeRate": -2.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24240, + "variety": "原油", + "tradeDate": "2025-08-06 00:29:44", + "openPrice": 82.74, + "closePrice": 83.23, + "highPrice": 84.76, + "lowPrice": 82.57, + "volume": 62406.57, + "changeRate": -0.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23598, + "variety": "白银", + "tradeDate": "2025-08-06 00:29:42", + "openPrice": 5673.83, + "closePrice": 5673.62, + "highPrice": 5675.32, + "lowPrice": 5672.19, + "volume": 29940.56, + "changeRate": -2.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22956, + "variety": "黄金", + "tradeDate": "2025-08-06 00:29:40", + "openPrice": 466.63, + "closePrice": 465.77, + "highPrice": 467.65, + "lowPrice": 465.56, + "volume": 101838.08, + "changeRate": -0.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22314, + "variety": "原油", + "tradeDate": "2025-08-06 00:28:14", + "openPrice": 82.06, + "closePrice": 82.82, + "highPrice": 83.01, + "lowPrice": 80.06, + "volume": 56398.07, + "changeRate": 1.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20388, + "variety": "原油", + "tradeDate": "2025-08-06 00:28:13", + "openPrice": 80.21, + "closePrice": 81.08, + "highPrice": 82.28, + "lowPrice": 78.84, + "volume": 16240.86, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21672, + "variety": "白银", + "tradeDate": "2025-08-06 00:28:12", + "openPrice": 5764.74, + "closePrice": 5764.04, + "highPrice": 5766.57, + "lowPrice": 5762.14, + "volume": 93478.75, + "changeRate": 1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19746, + "variety": "白银", + "tradeDate": "2025-08-06 00:28:10", + "openPrice": 5865.48, + "closePrice": 5864.86, + "highPrice": 5865.95, + "lowPrice": 5862.88, + "volume": 46010.44, + "changeRate": 1.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21030, + "variety": "黄金", + "tradeDate": "2025-08-06 00:28:10", + "openPrice": 461.5, + "closePrice": 461.31, + "highPrice": 462.1, + "lowPrice": 459.37, + "volume": 15866.23, + "changeRate": 2.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19104, + "variety": "黄金", + "tradeDate": "2025-08-06 00:28:08", + "openPrice": 457.58, + "closePrice": 458.36, + "highPrice": 459.19, + "lowPrice": 456.85, + "volume": 34883.05, + "changeRate": -2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18462, + "variety": "原油", + "tradeDate": "2025-08-06 00:27:55", + "openPrice": 80.14, + "closePrice": 80.79, + "highPrice": 81.01, + "lowPrice": 80.02, + "volume": 52519.74, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16536, + "variety": "原油", + "tradeDate": "2025-08-06 00:27:53", + "openPrice": 81.71, + "closePrice": 81.98, + "highPrice": 83.45, + "lowPrice": 80.26, + "volume": 42242.28, + "changeRate": 2.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17820, + "variety": "白银", + "tradeDate": "2025-08-06 00:27:53", + "openPrice": 5813.87, + "closePrice": 5814.31, + "highPrice": 5815.96, + "lowPrice": 5813.3, + "volume": 51606.83, + "changeRate": 1.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15894, + "variety": "白银", + "tradeDate": "2025-08-06 00:27:51", + "openPrice": 5928.15, + "closePrice": 5928.11, + "highPrice": 5929.01, + "lowPrice": 5926.42, + "volume": 27768.95, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17178, + "variety": "黄金", + "tradeDate": "2025-08-06 00:27:51", + "openPrice": 450.51, + "closePrice": 449.88, + "highPrice": 450.85, + "lowPrice": 448.07, + "volume": 57952.88, + "changeRate": -2.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15252, + "variety": "黄金", + "tradeDate": "2025-08-06 00:27:49", + "openPrice": 449.78, + "closePrice": 449.1, + "highPrice": 451.69, + "lowPrice": 448.68, + "volume": 56699.71, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14609, + "variety": "原油", + "tradeDate": "2025-08-05 23:01:40", + "openPrice": 81.27, + "closePrice": 81.09, + "highPrice": 81.66, + "lowPrice": 79.26, + "volume": 35521.62, + "changeRate": 1.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13966, + "variety": "白银", + "tradeDate": "2025-08-05 23:01:38", + "openPrice": 5778.58, + "closePrice": 5779.53, + "highPrice": 5780.07, + "lowPrice": 5778.11, + "volume": 28943.56, + "changeRate": -2.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13323, + "variety": "黄金", + "tradeDate": "2025-08-05 23:01:36", + "openPrice": 455.3, + "closePrice": 454.69, + "highPrice": 456.66, + "lowPrice": 454.58, + "volume": 88876.96, + "changeRate": -0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12680, + "variety": "原油", + "tradeDate": "2025-08-05 22:54:39", + "openPrice": 80.9, + "closePrice": 81.2, + "highPrice": 82.61, + "lowPrice": 79.59, + "volume": 26159.22, + "changeRate": -2.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12037, + "variety": "白银", + "tradeDate": "2025-08-05 22:54:36", + "openPrice": 5739.9, + "closePrice": 5740.81, + "highPrice": 5741.63, + "lowPrice": 5738.63, + "volume": 88403.77, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11394, + "variety": "黄金", + "tradeDate": "2025-08-05 22:54:34", + "openPrice": 456.41, + "closePrice": 456.52, + "highPrice": 457.35, + "lowPrice": 455.14, + "volume": 89770.07, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10751, + "variety": "原油", + "tradeDate": "2025-08-05 22:54:05", + "openPrice": 78.65, + "closePrice": 79.39, + "highPrice": 81.32, + "lowPrice": 76.98, + "volume": 51460.33, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10108, + "variety": "白银", + "tradeDate": "2025-08-05 22:54:03", + "openPrice": 5707.47, + "closePrice": 5706.63, + "highPrice": 5707.63, + "lowPrice": 5705.98, + "volume": 89269.63, + "changeRate": 2.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9465, + "variety": "黄金", + "tradeDate": "2025-08-05 22:54:00", + "openPrice": 454.95, + "closePrice": 454.65, + "highPrice": 456.2, + "lowPrice": 453.13, + "volume": 82950.05, + "changeRate": -1.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8822, + "variety": "原油", + "tradeDate": "2025-08-05 22:44:28", + "openPrice": 73.8, + "closePrice": 73.78, + "highPrice": 74.29, + "lowPrice": 72.2, + "volume": 97373.37, + "changeRate": -0.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8607, + "variety": "白银", + "tradeDate": "2025-08-05 22:44:25", + "openPrice": 5726.69, + "closePrice": 5726.73, + "highPrice": 5728.65, + "lowPrice": 5726.02, + "volume": 43608.15, + "changeRate": 2.42, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8392, + "variety": "黄金", + "tradeDate": "2025-08-05 22:44:23", + "openPrice": 448.97, + "closePrice": 448.82, + "highPrice": 450.61, + "lowPrice": 448.43, + "volume": 42723.51, + "changeRate": 0.02, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8177, + "variety": "原油", + "tradeDate": "2025-08-05 21:55:34", + "openPrice": 73.61, + "closePrice": 73.86, + "highPrice": 74.05, + "lowPrice": 73, + "volume": 97766.18, + "changeRate": 1.25, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7962, + "variety": "白银", + "tradeDate": "2025-08-05 21:55:32", + "openPrice": 5742.05, + "closePrice": 5741.78, + "highPrice": 5743.39, + "lowPrice": 5740.6, + "volume": 68541.91, + "changeRate": 1.43, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7747, + "variety": "黄金", + "tradeDate": "2025-08-05 21:55:29", + "openPrice": 453.75, + "closePrice": 452.81, + "highPrice": 455.22, + "lowPrice": 450.9, + "volume": 65073.91, + "changeRate": -2.73, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7532, + "variety": "原油", + "tradeDate": "2025-08-05 21:07:31", + "openPrice": 76.87, + "closePrice": 76.62, + "highPrice": 76.92, + "lowPrice": 76.52, + "volume": 88273.06, + "changeRate": 1.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7317, + "variety": "白银", + "tradeDate": "2025-08-05 21:07:28", + "openPrice": 5725.02, + "closePrice": 5725.5, + "highPrice": 5726.04, + "lowPrice": 5724.07, + "volume": 98219.2, + "changeRate": 1.73, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7102, + "variety": "黄金", + "tradeDate": "2025-08-05 21:07:26", + "openPrice": 458.18, + "closePrice": 459.13, + "highPrice": 460.41, + "lowPrice": 456.88, + "volume": 73574.62, + "changeRate": 0.36, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6887, + "variety": "原油", + "tradeDate": "2025-08-05 21:01:12", + "openPrice": 72.97, + "closePrice": 73.19, + "highPrice": 74.74, + "lowPrice": 71.53, + "volume": 90281.05, + "changeRate": -0.38, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6672, + "variety": "白银", + "tradeDate": "2025-08-05 21:01:10", + "openPrice": 5852.05, + "closePrice": 5852.39, + "highPrice": 5853.34, + "lowPrice": 5851.28, + "volume": 32076.99, + "changeRate": -1.5, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6457, + "variety": "黄金", + "tradeDate": "2025-08-05 21:01:08", + "openPrice": 457.4, + "closePrice": 458.04, + "highPrice": 459.86, + "lowPrice": 456.79, + "volume": 101328.1, + "changeRate": 0.15, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6242, + "variety": "原油", + "tradeDate": "2025-08-05 21:00:34", + "openPrice": 77.71, + "closePrice": 77.34, + "highPrice": 79.11, + "lowPrice": 75.64, + "volume": 100049.17, + "changeRate": 1.98, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6027, + "variety": "白银", + "tradeDate": "2025-08-05 21:00:32", + "openPrice": 5883.78, + "closePrice": 5884.57, + "highPrice": 5885.97, + "lowPrice": 5881.9, + "volume": 35215.73, + "changeRate": -2.03, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5812, + "variety": "黄金", + "tradeDate": "2025-08-05 21:00:29", + "openPrice": 454.37, + "closePrice": 454.12, + "highPrice": 454.6, + "lowPrice": 453.34, + "volume": 11814.27, + "changeRate": 2.56, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5597, + "variety": "原油", + "tradeDate": "2025-08-05 20:58:41", + "openPrice": 77.42, + "closePrice": 76.45, + "highPrice": 79.18, + "lowPrice": 76.18, + "volume": 23250.63, + "changeRate": -0.19, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5382, + "variety": "白银", + "tradeDate": "2025-08-05 20:58:39", + "openPrice": 5831.45, + "closePrice": 5832.24, + "highPrice": 5833.69, + "lowPrice": 5830.38, + "volume": 83008.24, + "changeRate": -1.99, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5167, + "variety": "黄金", + "tradeDate": "2025-08-05 20:58:36", + "openPrice": 454.49, + "closePrice": 455.41, + "highPrice": 455.62, + "lowPrice": 453.15, + "volume": 66696.57, + "changeRate": -1.39, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4952, + "variety": "原油", + "tradeDate": "2025-08-05 20:45:17", + "openPrice": 75.86, + "closePrice": 75.03, + "highPrice": 76.85, + "lowPrice": 73.87, + "volume": 44257.01, + "changeRate": 0, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4737, + "variety": "白银", + "tradeDate": "2025-08-05 20:45:15", + "openPrice": 5882.95, + "closePrice": 5882.87, + "highPrice": 5882.97, + "lowPrice": 5882.72, + "volume": 20923.61, + "changeRate": -2.18, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4522, + "variety": "黄金", + "tradeDate": "2025-08-05 20:45:13", + "openPrice": 457.21, + "closePrice": 458.13, + "highPrice": 458.21, + "lowPrice": 456.98, + "volume": 79726.74, + "changeRate": -0.47, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4307, + "variety": "原油", + "tradeDate": "2025-08-05 20:44:43", + "openPrice": 74.31, + "closePrice": 74.93, + "highPrice": 75.18, + "lowPrice": 73.62, + "volume": 65201.21, + "changeRate": -0.74, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4092, + "variety": "白银", + "tradeDate": "2025-08-05 20:44:41", + "openPrice": 5756.28, + "closePrice": 5756.9, + "highPrice": 5757.97, + "lowPrice": 5755.33, + "volume": 10416, + "changeRate": 2.35, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3877, + "variety": "黄金", + "tradeDate": "2025-08-05 20:44:38", + "openPrice": 447.65, + "closePrice": 447.47, + "highPrice": 448.84, + "lowPrice": 445.95, + "volume": 14712.93, + "changeRate": -1, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3662, + "variety": "原油", + "tradeDate": "2025-08-05 20:18:32", + "openPrice": 77.8, + "closePrice": 77.11, + "highPrice": 79.77, + "lowPrice": 77.02, + "volume": 28707.49, + "changeRate": 1.75, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3447, + "variety": "白银", + "tradeDate": "2025-08-05 20:18:30", + "openPrice": 5813.83, + "closePrice": 5813.91, + "highPrice": 5813.99, + "lowPrice": 5812.07, + "volume": 25475.95, + "changeRate": -1.68, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3232, + "variety": "黄金", + "tradeDate": "2025-08-05 20:18:27", + "openPrice": 454.06, + "closePrice": 454.96, + "highPrice": 456.45, + "lowPrice": 453.57, + "volume": 86708.07, + "changeRate": 1.06, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3017, + "variety": "原油", + "tradeDate": "2025-08-05 20:09:57", + "openPrice": 76.19, + "closePrice": 75.44, + "highPrice": 77.42, + "lowPrice": 75.29, + "volume": 105619.48, + "changeRate": -2.5, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2802, + "variety": "白银", + "tradeDate": "2025-08-05 20:09:55", + "openPrice": 5664.81, + "closePrice": 5665.36, + "highPrice": 5666.09, + "lowPrice": 5662.9, + "volume": 32343.72, + "changeRate": 2.54, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2587, + "variety": "黄金", + "tradeDate": "2025-08-05 20:09:53", + "openPrice": 453.12, + "closePrice": 452.99, + "highPrice": 454.3, + "lowPrice": 452.86, + "volume": 28409.4, + "changeRate": -0.3, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2372, + "variety": "原油", + "tradeDate": "2025-08-05 20:02:20", + "openPrice": 77.32, + "closePrice": 77.02, + "highPrice": 78.84, + "lowPrice": 76.51, + "volume": 37351.92, + "changeRate": 0.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2157, + "variety": "白银", + "tradeDate": "2025-08-05 20:02:18", + "openPrice": 5683.02, + "closePrice": 5682.95, + "highPrice": 5683.03, + "lowPrice": 5682, + "volume": 20392.7, + "changeRate": -0.5, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1942, + "variety": "黄金", + "tradeDate": "2025-08-05 20:02:15", + "openPrice": 446.78, + "closePrice": 447.28, + "highPrice": 447.85, + "lowPrice": 445.11, + "volume": 49447.94, + "changeRate": 1.76, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1272, + "variety": "原油", + "tradeDate": "2025-08-05 11:23:02", + "openPrice": 79.48, + "closePrice": 78.79, + "highPrice": 79.8, + "lowPrice": 78.72, + "volume": 34642.64, + "changeRate": -0.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 843, + "variety": "白银", + "tradeDate": "2025-08-05 11:23:00", + "openPrice": 5944.92, + "closePrice": 5944.44, + "highPrice": 5946.64, + "lowPrice": 5944.37, + "volume": 87473.43, + "changeRate": -0.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 414, + "variety": "黄金", + "tradeDate": "2025-08-05 11:22:58", + "openPrice": 460.74, + "closePrice": 461.58, + "highPrice": 462.14, + "lowPrice": 459.05, + "volume": 71348.62, + "changeRate": -1.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28091, + "variety": "原油", + "tradeDate": "2025-08-05 00:36:22", + "openPrice": 81.64, + "closePrice": 81.62, + "highPrice": 82.33, + "lowPrice": 81.46, + "volume": 65581.73, + "changeRate": -0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27449, + "variety": "白银", + "tradeDate": "2025-08-05 00:36:19", + "openPrice": 5761.69, + "closePrice": 5762.04, + "highPrice": 5763.48, + "lowPrice": 5759.73, + "volume": 94990.4, + "changeRate": -2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26807, + "variety": "黄金", + "tradeDate": "2025-08-05 00:36:17", + "openPrice": 456.29, + "closePrice": 457.27, + "highPrice": 458.27, + "lowPrice": 456.06, + "volume": 63990.74, + "changeRate": -1.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26165, + "variety": "原油", + "tradeDate": "2025-08-05 00:30:03", + "openPrice": 80.58, + "closePrice": 79.6, + "highPrice": 81.72, + "lowPrice": 79.32, + "volume": 53012.09, + "changeRate": -0.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25523, + "variety": "白银", + "tradeDate": "2025-08-05 00:30:01", + "openPrice": 5798.39, + "closePrice": 5797.65, + "highPrice": 5799.84, + "lowPrice": 5797.15, + "volume": 26188.13, + "changeRate": 0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24881, + "variety": "黄金", + "tradeDate": "2025-08-05 00:29:59", + "openPrice": 464.33, + "closePrice": 463.67, + "highPrice": 466.04, + "lowPrice": 463.54, + "volume": 70292.58, + "changeRate": -1.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24239, + "variety": "原油", + "tradeDate": "2025-08-05 00:29:44", + "openPrice": 82.22, + "closePrice": 82.79, + "highPrice": 84.76, + "lowPrice": 80.33, + "volume": 62747.34, + "changeRate": 0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23597, + "variety": "白银", + "tradeDate": "2025-08-05 00:29:42", + "openPrice": 5677.66, + "closePrice": 5678.11, + "highPrice": 5679.52, + "lowPrice": 5677.6, + "volume": 49985.65, + "changeRate": -2.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22955, + "variety": "黄金", + "tradeDate": "2025-08-05 00:29:40", + "openPrice": 449.28, + "closePrice": 449.2, + "highPrice": 449.7, + "lowPrice": 447.39, + "volume": 41024.61, + "changeRate": -0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22313, + "variety": "原油", + "tradeDate": "2025-08-05 00:28:14", + "openPrice": 81.14, + "closePrice": 81.72, + "highPrice": 82.23, + "lowPrice": 79.45, + "volume": 92565.72, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20387, + "variety": "原油", + "tradeDate": "2025-08-05 00:28:13", + "openPrice": 80.82, + "closePrice": 80.27, + "highPrice": 81.27, + "lowPrice": 79.58, + "volume": 27514.8, + "changeRate": -1.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21671, + "variety": "白银", + "tradeDate": "2025-08-05 00:28:12", + "openPrice": 5713.94, + "closePrice": 5714.08, + "highPrice": 5715.2, + "lowPrice": 5712.92, + "volume": 12033.77, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19745, + "variety": "白银", + "tradeDate": "2025-08-05 00:28:10", + "openPrice": 5863.87, + "closePrice": 5864.1, + "highPrice": 5865.4, + "lowPrice": 5862.07, + "volume": 81246.25, + "changeRate": -2.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21029, + "variety": "黄金", + "tradeDate": "2025-08-05 00:28:10", + "openPrice": 464.41, + "closePrice": 465.3, + "highPrice": 466.65, + "lowPrice": 463.43, + "volume": 88991.56, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19103, + "variety": "黄金", + "tradeDate": "2025-08-05 00:28:08", + "openPrice": 464.52, + "closePrice": 463.56, + "highPrice": 466.07, + "lowPrice": 462.98, + "volume": 93818.8, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18461, + "variety": "原油", + "tradeDate": "2025-08-05 00:27:55", + "openPrice": 81.25, + "closePrice": 82.25, + "highPrice": 82.89, + "lowPrice": 80.32, + "volume": 106632.2, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16535, + "variety": "原油", + "tradeDate": "2025-08-05 00:27:53", + "openPrice": 81.94, + "closePrice": 82.06, + "highPrice": 83.37, + "lowPrice": 80.01, + "volume": 22849.22, + "changeRate": -2.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17819, + "variety": "白银", + "tradeDate": "2025-08-05 00:27:53", + "openPrice": 5740.78, + "closePrice": 5741.04, + "highPrice": 5742.16, + "lowPrice": 5740.77, + "volume": 30235.9, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15893, + "variety": "白银", + "tradeDate": "2025-08-05 00:27:51", + "openPrice": 5666.11, + "closePrice": 5665.39, + "highPrice": 5667.98, + "lowPrice": 5664.74, + "volume": 101764.23, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17177, + "variety": "黄金", + "tradeDate": "2025-08-05 00:27:51", + "openPrice": 447.65, + "closePrice": 447.91, + "highPrice": 449.55, + "lowPrice": 446.8, + "volume": 76306.2, + "changeRate": 2.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15251, + "variety": "黄金", + "tradeDate": "2025-08-05 00:27:49", + "openPrice": 447.29, + "closePrice": 446.47, + "highPrice": 447.32, + "lowPrice": 445.8, + "volume": 64409.8, + "changeRate": -0.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14608, + "variety": "原油", + "tradeDate": "2025-08-04 23:01:40", + "openPrice": 80.61, + "closePrice": 80.69, + "highPrice": 81.41, + "lowPrice": 79.75, + "volume": 109251.56, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13965, + "variety": "白银", + "tradeDate": "2025-08-04 23:01:38", + "openPrice": 5942.41, + "closePrice": 5942.1, + "highPrice": 5942.94, + "lowPrice": 5941.54, + "volume": 90652.23, + "changeRate": 0.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13322, + "variety": "黄金", + "tradeDate": "2025-08-04 23:01:36", + "openPrice": 457.8, + "closePrice": 458.09, + "highPrice": 459.5, + "lowPrice": 457.76, + "volume": 27872.45, + "changeRate": 2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12679, + "variety": "原油", + "tradeDate": "2025-08-04 22:54:39", + "openPrice": 82.52, + "closePrice": 81.71, + "highPrice": 84.46, + "lowPrice": 79.78, + "volume": 53763.46, + "changeRate": -2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12036, + "variety": "白银", + "tradeDate": "2025-08-04 22:54:36", + "openPrice": 5793.06, + "closePrice": 5793.52, + "highPrice": 5794.31, + "lowPrice": 5792.33, + "volume": 100863.01, + "changeRate": -2.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11393, + "variety": "黄金", + "tradeDate": "2025-08-04 22:54:34", + "openPrice": 451.95, + "closePrice": 452.5, + "highPrice": 452.93, + "lowPrice": 450.11, + "volume": 38393.53, + "changeRate": -2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10750, + "variety": "原油", + "tradeDate": "2025-08-04 22:54:05", + "openPrice": 81.39, + "closePrice": 81.39, + "highPrice": 82.01, + "lowPrice": 79.52, + "volume": 66889.29, + "changeRate": 0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10107, + "variety": "白银", + "tradeDate": "2025-08-04 22:54:03", + "openPrice": 5714.94, + "closePrice": 5715.46, + "highPrice": 5716.9, + "lowPrice": 5714.22, + "volume": 85539.32, + "changeRate": 0.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9464, + "variety": "黄金", + "tradeDate": "2025-08-04 22:54:00", + "openPrice": 459.38, + "closePrice": 458.49, + "highPrice": 459.69, + "lowPrice": 456.55, + "volume": 56670.79, + "changeRate": 0.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8821, + "variety": "原油", + "tradeDate": "2025-08-04 22:44:28", + "openPrice": 74.28, + "closePrice": 74.48, + "highPrice": 76.44, + "lowPrice": 72.46, + "volume": 104649.52, + "changeRate": -2.74, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8606, + "variety": "白银", + "tradeDate": "2025-08-04 22:44:25", + "openPrice": 5832.24, + "closePrice": 5833.02, + "highPrice": 5834.68, + "lowPrice": 5830.31, + "volume": 24072.18, + "changeRate": -0.67, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8391, + "variety": "黄金", + "tradeDate": "2025-08-04 22:44:23", + "openPrice": 453.95, + "closePrice": 453.04, + "highPrice": 455.36, + "lowPrice": 451.3, + "volume": 61423.93, + "changeRate": -2.62, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8176, + "variety": "原油", + "tradeDate": "2025-08-04 21:55:34", + "openPrice": 76, + "closePrice": 75.42, + "highPrice": 77.29, + "lowPrice": 74.52, + "volume": 25478.93, + "changeRate": -1.6, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7961, + "variety": "白银", + "tradeDate": "2025-08-04 21:55:32", + "openPrice": 5788, + "closePrice": 5788.61, + "highPrice": 5788.7, + "lowPrice": 5786.22, + "volume": 16800.63, + "changeRate": 1.94, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7746, + "variety": "黄金", + "tradeDate": "2025-08-04 21:55:29", + "openPrice": 449.96, + "closePrice": 449.37, + "highPrice": 450.76, + "lowPrice": 447.47, + "volume": 63779.3, + "changeRate": 0.65, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7531, + "variety": "原油", + "tradeDate": "2025-08-04 21:07:31", + "openPrice": 73.02, + "closePrice": 73.39, + "highPrice": 74.47, + "lowPrice": 72.83, + "volume": 68722.21, + "changeRate": 2.76, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7316, + "variety": "白银", + "tradeDate": "2025-08-04 21:07:28", + "openPrice": 5725.48, + "closePrice": 5725.17, + "highPrice": 5727.2, + "lowPrice": 5724.01, + "volume": 11145.36, + "changeRate": -1.05, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7101, + "variety": "黄金", + "tradeDate": "2025-08-04 21:07:26", + "openPrice": 454.11, + "closePrice": 453.7, + "highPrice": 454.67, + "lowPrice": 452.62, + "volume": 96012.41, + "changeRate": -2.88, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6886, + "variety": "原油", + "tradeDate": "2025-08-04 21:01:12", + "openPrice": 76.4, + "closePrice": 75.95, + "highPrice": 76.97, + "lowPrice": 75.86, + "volume": 46115.12, + "changeRate": -0.62, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6671, + "variety": "白银", + "tradeDate": "2025-08-04 21:01:10", + "openPrice": 5883.82, + "closePrice": 5884.13, + "highPrice": 5885.44, + "lowPrice": 5882.09, + "volume": 86684.44, + "changeRate": -1.44, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6456, + "variety": "黄金", + "tradeDate": "2025-08-04 21:01:08", + "openPrice": 449.17, + "closePrice": 450.16, + "highPrice": 450.27, + "lowPrice": 449.06, + "volume": 78189.56, + "changeRate": 2.01, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6241, + "variety": "原油", + "tradeDate": "2025-08-04 21:00:34", + "openPrice": 75.99, + "closePrice": 76.88, + "highPrice": 77.71, + "lowPrice": 74.24, + "volume": 74596, + "changeRate": -1.12, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6026, + "variety": "白银", + "tradeDate": "2025-08-04 21:00:32", + "openPrice": 5794.79, + "closePrice": 5793.85, + "highPrice": 5796.63, + "lowPrice": 5792.99, + "volume": 57022.15, + "changeRate": -0.18, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5811, + "variety": "黄金", + "tradeDate": "2025-08-04 21:00:29", + "openPrice": 450.97, + "closePrice": 451.09, + "highPrice": 451.39, + "lowPrice": 450.77, + "volume": 23190.35, + "changeRate": -0.13, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5596, + "variety": "原油", + "tradeDate": "2025-08-04 20:58:41", + "openPrice": 77.16, + "closePrice": 76.52, + "highPrice": 78.25, + "lowPrice": 75.71, + "volume": 68942.77, + "changeRate": -0.93, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5381, + "variety": "白银", + "tradeDate": "2025-08-04 20:58:39", + "openPrice": 5652.73, + "closePrice": 5651.75, + "highPrice": 5653.87, + "lowPrice": 5651.46, + "volume": 71305.61, + "changeRate": 2.37, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5166, + "variety": "黄金", + "tradeDate": "2025-08-04 20:58:36", + "openPrice": 450.32, + "closePrice": 449.35, + "highPrice": 451.35, + "lowPrice": 447.87, + "volume": 87104.26, + "changeRate": -2.2, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4951, + "variety": "原油", + "tradeDate": "2025-08-04 20:45:17", + "openPrice": 73.98, + "closePrice": 73.65, + "highPrice": 75.61, + "lowPrice": 73.08, + "volume": 92788.02, + "changeRate": 2.63, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4736, + "variety": "白银", + "tradeDate": "2025-08-04 20:45:15", + "openPrice": 5695.11, + "closePrice": 5694.59, + "highPrice": 5697.03, + "lowPrice": 5693.91, + "volume": 26154.22, + "changeRate": -1.16, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4521, + "variety": "黄金", + "tradeDate": "2025-08-04 20:45:13", + "openPrice": 441.06, + "closePrice": 441.12, + "highPrice": 441.74, + "lowPrice": 440.81, + "volume": 96677.23, + "changeRate": -2.99, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4306, + "variety": "原油", + "tradeDate": "2025-08-04 20:44:43", + "openPrice": 74.03, + "closePrice": 74.04, + "highPrice": 74.53, + "lowPrice": 73.62, + "volume": 50710.27, + "changeRate": 0.09, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4091, + "variety": "白银", + "tradeDate": "2025-08-04 20:44:41", + "openPrice": 5896.02, + "closePrice": 5896.34, + "highPrice": 5897.49, + "lowPrice": 5895.17, + "volume": 57012.94, + "changeRate": 2.13, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3876, + "variety": "黄金", + "tradeDate": "2025-08-04 20:44:38", + "openPrice": 441.12, + "closePrice": 440.19, + "highPrice": 441.79, + "lowPrice": 439.96, + "volume": 68572, + "changeRate": -1.45, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3661, + "variety": "原油", + "tradeDate": "2025-08-04 20:18:32", + "openPrice": 73.35, + "closePrice": 73.11, + "highPrice": 74.79, + "lowPrice": 71.93, + "volume": 31917.33, + "changeRate": -2.56, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3446, + "variety": "白银", + "tradeDate": "2025-08-04 20:18:30", + "openPrice": 5786.04, + "closePrice": 5785.75, + "highPrice": 5786.4, + "lowPrice": 5785.55, + "volume": 13911.13, + "changeRate": 2.84, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3231, + "variety": "黄金", + "tradeDate": "2025-08-04 20:18:27", + "openPrice": 454.68, + "closePrice": 455.55, + "highPrice": 455.75, + "lowPrice": 453.52, + "volume": 37759.61, + "changeRate": 2.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3016, + "variety": "原油", + "tradeDate": "2025-08-04 20:09:57", + "openPrice": 74.95, + "closePrice": 74.23, + "highPrice": 76.3, + "lowPrice": 72.67, + "volume": 28498.93, + "changeRate": -2.77, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2801, + "variety": "白银", + "tradeDate": "2025-08-04 20:09:55", + "openPrice": 5870.93, + "closePrice": 5871.01, + "highPrice": 5872.46, + "lowPrice": 5869.03, + "volume": 39931.09, + "changeRate": -2.01, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2586, + "variety": "黄金", + "tradeDate": "2025-08-04 20:09:53", + "openPrice": 448.07, + "closePrice": 447.75, + "highPrice": 448.7, + "lowPrice": 446.11, + "volume": 36129.71, + "changeRate": -1.41, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2371, + "variety": "原油", + "tradeDate": "2025-08-04 20:02:20", + "openPrice": 75.95, + "closePrice": 75.3, + "highPrice": 77.94, + "lowPrice": 74.21, + "volume": 60526.79, + "changeRate": -0.06, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2156, + "variety": "白银", + "tradeDate": "2025-08-04 20:02:18", + "openPrice": 5888.78, + "closePrice": 5888.57, + "highPrice": 5889.6, + "lowPrice": 5887.73, + "volume": 90794.62, + "changeRate": -2, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1941, + "variety": "黄金", + "tradeDate": "2025-08-04 20:02:15", + "openPrice": 456.09, + "closePrice": 455.89, + "highPrice": 457.21, + "lowPrice": 454.53, + "volume": 27376.96, + "changeRate": 1.25, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1271, + "variety": "原油", + "tradeDate": "2025-08-04 11:23:02", + "openPrice": 80.52, + "closePrice": 79.99, + "highPrice": 81.83, + "lowPrice": 79.09, + "volume": 58107.96, + "changeRate": 0.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 842, + "variety": "白银", + "tradeDate": "2025-08-04 11:23:00", + "openPrice": 5661.21, + "closePrice": 5661.63, + "highPrice": 5662.03, + "lowPrice": 5659.24, + "volume": 51818.95, + "changeRate": 1.61, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 413, + "variety": "黄金", + "tradeDate": "2025-08-04 11:22:58", + "openPrice": 442.64, + "closePrice": 443.17, + "highPrice": 444.99, + "lowPrice": 441.91, + "volume": 54590.07, + "changeRate": 0.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28090, + "variety": "原油", + "tradeDate": "2025-08-04 00:36:22", + "openPrice": 80.37, + "closePrice": 80.45, + "highPrice": 80.69, + "lowPrice": 80.15, + "volume": 96860.25, + "changeRate": -0.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27448, + "variety": "白银", + "tradeDate": "2025-08-04 00:36:19", + "openPrice": 5805.16, + "closePrice": 5804.94, + "highPrice": 5806.96, + "lowPrice": 5804.83, + "volume": 17831.43, + "changeRate": 1.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26806, + "variety": "黄金", + "tradeDate": "2025-08-04 00:36:17", + "openPrice": 463.29, + "closePrice": 464.19, + "highPrice": 465.92, + "lowPrice": 462.48, + "volume": 108772.99, + "changeRate": -2.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26164, + "variety": "原油", + "tradeDate": "2025-08-04 00:30:03", + "openPrice": 83.66, + "closePrice": 83.13, + "highPrice": 83.68, + "lowPrice": 82.76, + "volume": 58166.3, + "changeRate": 2.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25522, + "variety": "白银", + "tradeDate": "2025-08-04 00:30:01", + "openPrice": 5706.08, + "closePrice": 5705.24, + "highPrice": 5707.97, + "lowPrice": 5704.99, + "volume": 48344.93, + "changeRate": -2.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24880, + "variety": "黄金", + "tradeDate": "2025-08-04 00:29:59", + "openPrice": 458.02, + "closePrice": 458.32, + "highPrice": 458.88, + "lowPrice": 456.07, + "volume": 79373.66, + "changeRate": -2.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24238, + "variety": "原油", + "tradeDate": "2025-08-04 00:29:44", + "openPrice": 82.79, + "closePrice": 83.34, + "highPrice": 84.81, + "lowPrice": 81.49, + "volume": 19187.56, + "changeRate": 0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23596, + "variety": "白银", + "tradeDate": "2025-08-04 00:29:42", + "openPrice": 5697.99, + "closePrice": 5697.06, + "highPrice": 5698.91, + "lowPrice": 5695.29, + "volume": 108051.79, + "changeRate": 1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22954, + "variety": "黄金", + "tradeDate": "2025-08-04 00:29:40", + "openPrice": 461.78, + "closePrice": 461.55, + "highPrice": 463.23, + "lowPrice": 461.41, + "volume": 98331.92, + "changeRate": -2.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22312, + "variety": "原油", + "tradeDate": "2025-08-04 00:28:14", + "openPrice": 82.85, + "closePrice": 82.58, + "highPrice": 84.39, + "lowPrice": 80.83, + "volume": 80503.7, + "changeRate": 0.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20386, + "variety": "原油", + "tradeDate": "2025-08-04 00:28:13", + "openPrice": 79.77, + "closePrice": 79.74, + "highPrice": 80.27, + "lowPrice": 78.41, + "volume": 10072.8, + "changeRate": -0.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21670, + "variety": "白银", + "tradeDate": "2025-08-04 00:28:12", + "openPrice": 5774.79, + "closePrice": 5775.03, + "highPrice": 5776.95, + "lowPrice": 5774.25, + "volume": 79463.05, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19744, + "variety": "白银", + "tradeDate": "2025-08-04 00:28:10", + "openPrice": 5899.05, + "closePrice": 5899.25, + "highPrice": 5900.52, + "lowPrice": 5898.63, + "volume": 71307.69, + "changeRate": 1.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21028, + "variety": "黄金", + "tradeDate": "2025-08-04 00:28:10", + "openPrice": 466.67, + "closePrice": 465.92, + "highPrice": 467.84, + "lowPrice": 465.61, + "volume": 79882.37, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19102, + "variety": "黄金", + "tradeDate": "2025-08-04 00:28:08", + "openPrice": 462.5, + "closePrice": 463.23, + "highPrice": 463.61, + "lowPrice": 461.03, + "volume": 85565.3, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18460, + "variety": "原油", + "tradeDate": "2025-08-04 00:27:55", + "openPrice": 82.18, + "closePrice": 82.57, + "highPrice": 82.85, + "lowPrice": 80.3, + "volume": 83900.52, + "changeRate": 1.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16534, + "variety": "原油", + "tradeDate": "2025-08-04 00:27:53", + "openPrice": 81.93, + "closePrice": 82.29, + "highPrice": 84.01, + "lowPrice": 80.25, + "volume": 66034.93, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17818, + "variety": "白银", + "tradeDate": "2025-08-04 00:27:53", + "openPrice": 5715.64, + "closePrice": 5714.74, + "highPrice": 5715.92, + "lowPrice": 5714.13, + "volume": 35120.6, + "changeRate": 0.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15892, + "variety": "白银", + "tradeDate": "2025-08-04 00:27:51", + "openPrice": 5875.98, + "closePrice": 5876.63, + "highPrice": 5878.31, + "lowPrice": 5874.11, + "volume": 42721.16, + "changeRate": 1.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17176, + "variety": "黄金", + "tradeDate": "2025-08-04 00:27:51", + "openPrice": 459.85, + "closePrice": 460.39, + "highPrice": 460.81, + "lowPrice": 458.04, + "volume": 86014.24, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15250, + "variety": "黄金", + "tradeDate": "2025-08-04 00:27:49", + "openPrice": 456.57, + "closePrice": 455.92, + "highPrice": 457.72, + "lowPrice": 454.96, + "volume": 69008.47, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14607, + "variety": "原油", + "tradeDate": "2025-08-01 23:01:40", + "openPrice": 82.44, + "closePrice": 82.39, + "highPrice": 82.44, + "lowPrice": 81.94, + "volume": 28889.84, + "changeRate": -0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13964, + "variety": "白银", + "tradeDate": "2025-08-01 23:01:38", + "openPrice": 5682.25, + "closePrice": 5682.23, + "highPrice": 5683.83, + "lowPrice": 5680.71, + "volume": 97726.77, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13321, + "variety": "黄金", + "tradeDate": "2025-08-01 23:01:36", + "openPrice": 450.3, + "closePrice": 451.27, + "highPrice": 452.59, + "lowPrice": 449.95, + "volume": 88082.53, + "changeRate": 2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12678, + "variety": "原油", + "tradeDate": "2025-08-01 22:54:39", + "openPrice": 78.76, + "closePrice": 79.34, + "highPrice": 80.86, + "lowPrice": 77.08, + "volume": 36283.3, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12035, + "variety": "白银", + "tradeDate": "2025-08-01 22:54:36", + "openPrice": 5869.47, + "closePrice": 5869.14, + "highPrice": 5869.65, + "lowPrice": 5867.82, + "volume": 80910.42, + "changeRate": 1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11392, + "variety": "黄金", + "tradeDate": "2025-08-01 22:54:34", + "openPrice": 455.91, + "closePrice": 455.8, + "highPrice": 457.19, + "lowPrice": 454.08, + "volume": 43156.73, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10749, + "variety": "原油", + "tradeDate": "2025-08-01 22:54:05", + "openPrice": 79.34, + "closePrice": 80.15, + "highPrice": 81.52, + "lowPrice": 78.66, + "volume": 58403.78, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10106, + "variety": "白银", + "tradeDate": "2025-08-01 22:54:03", + "openPrice": 5785.09, + "closePrice": 5785.67, + "highPrice": 5787.47, + "lowPrice": 5783.33, + "volume": 75118.75, + "changeRate": -1.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9463, + "variety": "黄金", + "tradeDate": "2025-08-01 22:54:00", + "openPrice": 446.47, + "closePrice": 446.38, + "highPrice": 447.66, + "lowPrice": 445.38, + "volume": 20679.77, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8820, + "variety": "原油", + "tradeDate": "2025-08-01 22:44:28", + "openPrice": 75.29, + "closePrice": 75.35, + "highPrice": 75.47, + "lowPrice": 73.6, + "volume": 47686.07, + "changeRate": -0.87, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8605, + "variety": "白银", + "tradeDate": "2025-08-01 22:44:25", + "openPrice": 5891.2, + "closePrice": 5891.58, + "highPrice": 5892.68, + "lowPrice": 5889.75, + "volume": 49453.83, + "changeRate": -0.37, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8390, + "variety": "黄金", + "tradeDate": "2025-08-01 22:44:23", + "openPrice": 450.64, + "closePrice": 450.32, + "highPrice": 451.99, + "lowPrice": 449.04, + "volume": 105468.28, + "changeRate": 2.82, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8175, + "variety": "原油", + "tradeDate": "2025-08-01 21:55:34", + "openPrice": 73.03, + "closePrice": 73.19, + "highPrice": 73.24, + "lowPrice": 72.73, + "volume": 18525.23, + "changeRate": -0.5, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7960, + "variety": "白银", + "tradeDate": "2025-08-01 21:55:32", + "openPrice": 5836, + "closePrice": 5835.75, + "highPrice": 5837.86, + "lowPrice": 5835.49, + "volume": 79426.98, + "changeRate": -0.61, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7745, + "variety": "黄金", + "tradeDate": "2025-08-01 21:55:29", + "openPrice": 456.87, + "closePrice": 455.96, + "highPrice": 458.81, + "lowPrice": 454.73, + "volume": 24182.8, + "changeRate": -0.14, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7530, + "variety": "原油", + "tradeDate": "2025-08-01 21:07:31", + "openPrice": 74.13, + "closePrice": 73.93, + "highPrice": 75.2, + "lowPrice": 72.94, + "volume": 72467.84, + "changeRate": 0.09, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7315, + "variety": "白银", + "tradeDate": "2025-08-01 21:07:28", + "openPrice": 5712.06, + "closePrice": 5711.54, + "highPrice": 5712.25, + "lowPrice": 5711.37, + "volume": 24121.55, + "changeRate": -1.74, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7100, + "variety": "黄金", + "tradeDate": "2025-08-01 21:07:26", + "openPrice": 458.39, + "closePrice": 457.46, + "highPrice": 459.99, + "lowPrice": 457.26, + "volume": 48830.98, + "changeRate": 1.91, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6885, + "variety": "原油", + "tradeDate": "2025-08-01 21:01:12", + "openPrice": 74.66, + "closePrice": 73.73, + "highPrice": 76.08, + "lowPrice": 72.01, + "volume": 31519.1, + "changeRate": -2.9, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6670, + "variety": "白银", + "tradeDate": "2025-08-01 21:01:10", + "openPrice": 5815.5, + "closePrice": 5815.27, + "highPrice": 5816.91, + "lowPrice": 5814.04, + "volume": 78087.37, + "changeRate": 2.68, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6455, + "variety": "黄金", + "tradeDate": "2025-08-01 21:01:08", + "openPrice": 453.79, + "closePrice": 453.41, + "highPrice": 455.12, + "lowPrice": 452.79, + "volume": 57854.5, + "changeRate": 1.34, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6240, + "variety": "原油", + "tradeDate": "2025-08-01 21:00:34", + "openPrice": 77.86, + "closePrice": 77.26, + "highPrice": 79.37, + "lowPrice": 76.97, + "volume": 31737.83, + "changeRate": -0.82, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6025, + "variety": "白银", + "tradeDate": "2025-08-01 21:00:32", + "openPrice": 5674.61, + "closePrice": 5674.21, + "highPrice": 5674.78, + "lowPrice": 5674.05, + "volume": 32851.8, + "changeRate": 0.27, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5810, + "variety": "黄金", + "tradeDate": "2025-08-01 21:00:29", + "openPrice": 455.97, + "closePrice": 455.76, + "highPrice": 456.64, + "lowPrice": 454.01, + "volume": 23998.87, + "changeRate": 1.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5595, + "variety": "原油", + "tradeDate": "2025-08-01 20:58:41", + "openPrice": 76.59, + "closePrice": 75.59, + "highPrice": 77.02, + "lowPrice": 74.04, + "volume": 90700.76, + "changeRate": -0.64, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5380, + "variety": "白银", + "tradeDate": "2025-08-01 20:58:39", + "openPrice": 5874.71, + "closePrice": 5874.73, + "highPrice": 5875.64, + "lowPrice": 5873.62, + "volume": 77422.33, + "changeRate": 0.95, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5165, + "variety": "黄金", + "tradeDate": "2025-08-01 20:58:36", + "openPrice": 447.94, + "closePrice": 448.88, + "highPrice": 450.85, + "lowPrice": 447.43, + "volume": 64605.79, + "changeRate": -2.97, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4950, + "variety": "原油", + "tradeDate": "2025-08-01 20:45:17", + "openPrice": 76.83, + "closePrice": 76.92, + "highPrice": 78.37, + "lowPrice": 76.07, + "volume": 18634.76, + "changeRate": 0.45, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4735, + "variety": "白银", + "tradeDate": "2025-08-01 20:45:15", + "openPrice": 5787.61, + "closePrice": 5786.97, + "highPrice": 5788.25, + "lowPrice": 5785.36, + "volume": 65037.94, + "changeRate": -1.72, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4520, + "variety": "黄金", + "tradeDate": "2025-08-01 20:45:13", + "openPrice": 454.18, + "closePrice": 455.02, + "highPrice": 455.33, + "lowPrice": 453.3, + "volume": 64911.26, + "changeRate": -0.27, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4305, + "variety": "原油", + "tradeDate": "2025-08-01 20:44:43", + "openPrice": 73.08, + "closePrice": 73.85, + "highPrice": 75.12, + "lowPrice": 71.5, + "volume": 16135.25, + "changeRate": 2.41, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4090, + "variety": "白银", + "tradeDate": "2025-08-01 20:44:41", + "openPrice": 5771.9, + "closePrice": 5771.39, + "highPrice": 5772.42, + "lowPrice": 5770.73, + "volume": 79136.21, + "changeRate": -1.87, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3875, + "variety": "黄金", + "tradeDate": "2025-08-01 20:44:38", + "openPrice": 452.2, + "closePrice": 452.72, + "highPrice": 454.43, + "lowPrice": 451.27, + "volume": 68395.37, + "changeRate": 2.68, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3660, + "variety": "原油", + "tradeDate": "2025-08-01 20:18:32", + "openPrice": 77.89, + "closePrice": 77.45, + "highPrice": 78.35, + "lowPrice": 77.27, + "volume": 22287.31, + "changeRate": -2.72, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3445, + "variety": "白银", + "tradeDate": "2025-08-01 20:18:30", + "openPrice": 5858.2, + "closePrice": 5858.17, + "highPrice": 5859.59, + "lowPrice": 5857.37, + "volume": 97315.19, + "changeRate": -1.98, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3230, + "variety": "黄金", + "tradeDate": "2025-08-01 20:18:27", + "openPrice": 459.26, + "closePrice": 459.11, + "highPrice": 460.65, + "lowPrice": 457.25, + "volume": 38717.24, + "changeRate": -0.86, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3015, + "variety": "原油", + "tradeDate": "2025-08-01 20:09:57", + "openPrice": 74.03, + "closePrice": 74.89, + "highPrice": 76.2, + "lowPrice": 73.82, + "volume": 52776.64, + "changeRate": -2.68, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2800, + "variety": "白银", + "tradeDate": "2025-08-01 20:09:55", + "openPrice": 5783.38, + "closePrice": 5782.52, + "highPrice": 5783.87, + "lowPrice": 5781.54, + "volume": 82480.71, + "changeRate": 0.51, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2585, + "variety": "黄金", + "tradeDate": "2025-08-01 20:09:53", + "openPrice": 447.16, + "closePrice": 447.62, + "highPrice": 448.74, + "lowPrice": 445.32, + "volume": 62139.41, + "changeRate": -0.14, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2370, + "variety": "原油", + "tradeDate": "2025-08-01 20:02:20", + "openPrice": 74.55, + "closePrice": 74.31, + "highPrice": 75.62, + "lowPrice": 72.81, + "volume": 50713.72, + "changeRate": 0.35, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2155, + "variety": "白银", + "tradeDate": "2025-08-01 20:02:18", + "openPrice": 5830.78, + "closePrice": 5830.55, + "highPrice": 5831.39, + "lowPrice": 5830.45, + "volume": 15025.06, + "changeRate": -2.93, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1940, + "variety": "黄金", + "tradeDate": "2025-08-01 20:02:15", + "openPrice": 442.44, + "closePrice": 442.92, + "highPrice": 444.13, + "lowPrice": 441.88, + "volume": 80947.22, + "changeRate": 2.59, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1270, + "variety": "原油", + "tradeDate": "2025-08-01 11:23:02", + "openPrice": 78.6, + "closePrice": 77.94, + "highPrice": 80.2, + "lowPrice": 76.9, + "volume": 102537.77, + "changeRate": 1.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 841, + "variety": "白银", + "tradeDate": "2025-08-01 11:23:00", + "openPrice": 5655.32, + "closePrice": 5656.19, + "highPrice": 5657.77, + "lowPrice": 5653.63, + "volume": 77975.54, + "changeRate": -1.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 412, + "variety": "黄金", + "tradeDate": "2025-08-01 11:22:58", + "openPrice": 458.06, + "closePrice": 458.18, + "highPrice": 460.02, + "lowPrice": 456.57, + "volume": 19665.61, + "changeRate": -2.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28089, + "variety": "原油", + "tradeDate": "2025-08-01 00:36:22", + "openPrice": 78.62, + "closePrice": 79.08, + "highPrice": 80.14, + "lowPrice": 77.45, + "volume": 49955.79, + "changeRate": -0.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27447, + "variety": "白银", + "tradeDate": "2025-08-01 00:36:19", + "openPrice": 5878.46, + "closePrice": 5879.41, + "highPrice": 5880.47, + "lowPrice": 5877.06, + "volume": 51256.89, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26805, + "variety": "黄金", + "tradeDate": "2025-08-01 00:36:17", + "openPrice": 460.11, + "closePrice": 459.33, + "highPrice": 461.56, + "lowPrice": 457.41, + "volume": 10865.93, + "changeRate": 0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26163, + "variety": "原油", + "tradeDate": "2025-08-01 00:30:03", + "openPrice": 81.85, + "closePrice": 81.8, + "highPrice": 83.2, + "lowPrice": 80.05, + "volume": 79687.89, + "changeRate": -2.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25521, + "variety": "白银", + "tradeDate": "2025-08-01 00:30:01", + "openPrice": 5895.33, + "closePrice": 5895.75, + "highPrice": 5896.07, + "lowPrice": 5895.04, + "volume": 17220.54, + "changeRate": 2.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24879, + "variety": "黄金", + "tradeDate": "2025-08-01 00:29:59", + "openPrice": 464.73, + "closePrice": 464.93, + "highPrice": 465.09, + "lowPrice": 463.19, + "volume": 91343.31, + "changeRate": -2.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24237, + "variety": "原油", + "tradeDate": "2025-08-01 00:29:44", + "openPrice": 79.37, + "closePrice": 79.53, + "highPrice": 79.65, + "lowPrice": 78.11, + "volume": 76515.51, + "changeRate": -0.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23595, + "variety": "白银", + "tradeDate": "2025-08-01 00:29:42", + "openPrice": 5885.02, + "closePrice": 5884.4, + "highPrice": 5886.28, + "lowPrice": 5884.08, + "volume": 14921.66, + "changeRate": 2.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22953, + "variety": "黄金", + "tradeDate": "2025-08-01 00:29:40", + "openPrice": 462.47, + "closePrice": 461.82, + "highPrice": 463.1, + "lowPrice": 460.81, + "volume": 97247.28, + "changeRate": 0.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22311, + "variety": "原油", + "tradeDate": "2025-08-01 00:28:14", + "openPrice": 81.3, + "closePrice": 80.42, + "highPrice": 82.18, + "lowPrice": 79.14, + "volume": 37622.89, + "changeRate": -0.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20385, + "variety": "原油", + "tradeDate": "2025-08-01 00:28:13", + "openPrice": 80.72, + "closePrice": 81.68, + "highPrice": 82.16, + "lowPrice": 80.66, + "volume": 18522.06, + "changeRate": -1.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21669, + "variety": "白银", + "tradeDate": "2025-08-01 00:28:12", + "openPrice": 5788.07, + "closePrice": 5787.56, + "highPrice": 5788.42, + "lowPrice": 5785.86, + "volume": 98400.99, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19743, + "variety": "白银", + "tradeDate": "2025-08-01 00:28:10", + "openPrice": 5910.44, + "closePrice": 5910.73, + "highPrice": 5911.58, + "lowPrice": 5910.34, + "volume": 84864.12, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21027, + "variety": "黄金", + "tradeDate": "2025-08-01 00:28:10", + "openPrice": 449.82, + "closePrice": 448.9, + "highPrice": 450.82, + "lowPrice": 447.6, + "volume": 14774.95, + "changeRate": -0.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19101, + "variety": "黄金", + "tradeDate": "2025-08-01 00:28:08", + "openPrice": 455.22, + "closePrice": 456.19, + "highPrice": 456.88, + "lowPrice": 453.25, + "volume": 29388.33, + "changeRate": 0.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18459, + "variety": "原油", + "tradeDate": "2025-08-01 00:27:55", + "openPrice": 79.5, + "closePrice": 80.06, + "highPrice": 81.86, + "lowPrice": 78.45, + "volume": 90948.4, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16533, + "variety": "原油", + "tradeDate": "2025-08-01 00:27:53", + "openPrice": 81.67, + "closePrice": 82.21, + "highPrice": 83.37, + "lowPrice": 81.24, + "volume": 59150.47, + "changeRate": 0.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17817, + "variety": "白银", + "tradeDate": "2025-08-01 00:27:53", + "openPrice": 5699.87, + "closePrice": 5698.94, + "highPrice": 5700.61, + "lowPrice": 5698.76, + "volume": 27789.75, + "changeRate": 1.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15891, + "variety": "白银", + "tradeDate": "2025-08-01 00:27:51", + "openPrice": 5685.06, + "closePrice": 5684.71, + "highPrice": 5686.43, + "lowPrice": 5684.36, + "volume": 29296.88, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17175, + "variety": "黄金", + "tradeDate": "2025-08-01 00:27:51", + "openPrice": 462.18, + "closePrice": 462.83, + "highPrice": 463.45, + "lowPrice": 461.77, + "volume": 104404.17, + "changeRate": -1.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15249, + "variety": "黄金", + "tradeDate": "2025-08-01 00:27:49", + "openPrice": 455.98, + "closePrice": 455.49, + "highPrice": 457.72, + "lowPrice": 455.16, + "volume": 83502.58, + "changeRate": 0.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14606, + "variety": "原油", + "tradeDate": "2025-07-31 23:01:40", + "openPrice": 80.45, + "closePrice": 81.2, + "highPrice": 82.11, + "lowPrice": 80.12, + "volume": 12447.34, + "changeRate": 2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13963, + "variety": "白银", + "tradeDate": "2025-07-31 23:01:38", + "openPrice": 5866.8, + "closePrice": 5866.76, + "highPrice": 5868.52, + "lowPrice": 5865.64, + "volume": 17068.09, + "changeRate": -0.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13320, + "variety": "黄金", + "tradeDate": "2025-07-31 23:01:36", + "openPrice": 459.64, + "closePrice": 458.86, + "highPrice": 460.1, + "lowPrice": 457.79, + "volume": 33196.82, + "changeRate": 2.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12677, + "variety": "原油", + "tradeDate": "2025-07-31 22:54:39", + "openPrice": 78.49, + "closePrice": 78.7, + "highPrice": 79.26, + "lowPrice": 77.78, + "volume": 44166.47, + "changeRate": 2.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12034, + "variety": "白银", + "tradeDate": "2025-07-31 22:54:36", + "openPrice": 5939.77, + "closePrice": 5939.43, + "highPrice": 5940.05, + "lowPrice": 5937.82, + "volume": 33235.57, + "changeRate": -0.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11391, + "variety": "黄金", + "tradeDate": "2025-07-31 22:54:34", + "openPrice": 448, + "closePrice": 447.18, + "highPrice": 448.5, + "lowPrice": 446.91, + "volume": 16165, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10748, + "variety": "原油", + "tradeDate": "2025-07-31 22:54:05", + "openPrice": 83.58, + "closePrice": 82.7, + "highPrice": 83.68, + "lowPrice": 81, + "volume": 32532.08, + "changeRate": 1.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10105, + "variety": "白银", + "tradeDate": "2025-07-31 22:54:03", + "openPrice": 5839.98, + "closePrice": 5840.54, + "highPrice": 5840.69, + "lowPrice": 5838.44, + "volume": 57696.93, + "changeRate": 1.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9462, + "variety": "黄金", + "tradeDate": "2025-07-31 22:54:00", + "openPrice": 455.51, + "closePrice": 454.53, + "highPrice": 456.93, + "lowPrice": 454.09, + "volume": 82540.26, + "changeRate": -1.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8819, + "variety": "原油", + "tradeDate": "2025-07-31 22:44:28", + "openPrice": 73.6, + "closePrice": 73.91, + "highPrice": 74.3, + "lowPrice": 73.24, + "volume": 34829.28, + "changeRate": -1.65, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8604, + "variety": "白银", + "tradeDate": "2025-07-31 22:44:25", + "openPrice": 5767.74, + "closePrice": 5767.1, + "highPrice": 5768.23, + "lowPrice": 5765.49, + "volume": 107758.47, + "changeRate": 0.91, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8389, + "variety": "黄金", + "tradeDate": "2025-07-31 22:44:23", + "openPrice": 445.3, + "closePrice": 445.18, + "highPrice": 446.97, + "lowPrice": 443.57, + "volume": 13936.38, + "changeRate": 2.5, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8174, + "variety": "原油", + "tradeDate": "2025-07-31 21:55:34", + "openPrice": 73.97, + "closePrice": 73.14, + "highPrice": 75.36, + "lowPrice": 71.85, + "volume": 107334.36, + "changeRate": 2.77, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7959, + "variety": "白银", + "tradeDate": "2025-07-31 21:55:32", + "openPrice": 5926.31, + "closePrice": 5926.3, + "highPrice": 5928.29, + "lowPrice": 5925.15, + "volume": 13751.38, + "changeRate": 2.52, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7744, + "variety": "黄金", + "tradeDate": "2025-07-31 21:55:29", + "openPrice": 458.37, + "closePrice": 458.32, + "highPrice": 459.29, + "lowPrice": 457.96, + "volume": 83001.35, + "changeRate": 2.94, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7529, + "variety": "原油", + "tradeDate": "2025-07-31 21:07:31", + "openPrice": 73.68, + "closePrice": 73.46, + "highPrice": 74.89, + "lowPrice": 71.51, + "volume": 21456.32, + "changeRate": 1.66, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7314, + "variety": "白银", + "tradeDate": "2025-07-31 21:07:28", + "openPrice": 5941.07, + "closePrice": 5941.6, + "highPrice": 5942.25, + "lowPrice": 5940.61, + "volume": 93554.32, + "changeRate": 0.61, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7099, + "variety": "黄金", + "tradeDate": "2025-07-31 21:07:26", + "openPrice": 449.14, + "closePrice": 448.83, + "highPrice": 449.15, + "lowPrice": 447.06, + "volume": 60251.95, + "changeRate": 1.9, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6884, + "variety": "原油", + "tradeDate": "2025-07-31 21:01:12", + "openPrice": 74.07, + "closePrice": 73.5, + "highPrice": 74.18, + "lowPrice": 72.57, + "volume": 84371.65, + "changeRate": 1.93, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6669, + "variety": "白银", + "tradeDate": "2025-07-31 21:01:10", + "openPrice": 5802.72, + "closePrice": 5803.53, + "highPrice": 5805.49, + "lowPrice": 5801.36, + "volume": 64031.11, + "changeRate": 2.14, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6454, + "variety": "黄金", + "tradeDate": "2025-07-31 21:01:08", + "openPrice": 447.43, + "closePrice": 448.26, + "highPrice": 448.26, + "lowPrice": 446, + "volume": 108554.93, + "changeRate": -0.19, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6239, + "variety": "原油", + "tradeDate": "2025-07-31 21:00:34", + "openPrice": 74.35, + "closePrice": 74.88, + "highPrice": 76.55, + "lowPrice": 73.86, + "volume": 44242.79, + "changeRate": -2.78, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6024, + "variety": "白银", + "tradeDate": "2025-07-31 21:00:32", + "openPrice": 5768.28, + "closePrice": 5769.22, + "highPrice": 5769.56, + "lowPrice": 5767.2, + "volume": 80178.76, + "changeRate": -2.63, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5809, + "variety": "黄金", + "tradeDate": "2025-07-31 21:00:29", + "openPrice": 441.17, + "closePrice": 440.65, + "highPrice": 441.86, + "lowPrice": 440.38, + "volume": 107509.81, + "changeRate": 1.26, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5594, + "variety": "原油", + "tradeDate": "2025-07-31 20:58:41", + "openPrice": 74.71, + "closePrice": 73.89, + "highPrice": 75.41, + "lowPrice": 72.3, + "volume": 76963.08, + "changeRate": 1.13, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5379, + "variety": "白银", + "tradeDate": "2025-07-31 20:58:39", + "openPrice": 5716.43, + "closePrice": 5715.64, + "highPrice": 5718.19, + "lowPrice": 5714.37, + "volume": 20133.37, + "changeRate": 2.47, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5164, + "variety": "黄金", + "tradeDate": "2025-07-31 20:58:36", + "openPrice": 450.13, + "closePrice": 450.35, + "highPrice": 450.79, + "lowPrice": 448.78, + "volume": 93903.54, + "changeRate": 2.59, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4949, + "variety": "原油", + "tradeDate": "2025-07-31 20:45:17", + "openPrice": 73.06, + "closePrice": 73.88, + "highPrice": 75.27, + "lowPrice": 72.51, + "volume": 16546.79, + "changeRate": 0.35, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4734, + "variety": "白银", + "tradeDate": "2025-07-31 20:45:15", + "openPrice": 5651.7, + "closePrice": 5652.11, + "highPrice": 5652.67, + "lowPrice": 5651.23, + "volume": 77415.91, + "changeRate": 2.22, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4519, + "variety": "黄金", + "tradeDate": "2025-07-31 20:45:13", + "openPrice": 447.99, + "closePrice": 447.76, + "highPrice": 448.24, + "lowPrice": 446.84, + "volume": 67393.91, + "changeRate": 2.03, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4304, + "variety": "原油", + "tradeDate": "2025-07-31 20:44:43", + "openPrice": 76.1, + "closePrice": 76.48, + "highPrice": 77.38, + "lowPrice": 75.89, + "volume": 80311.25, + "changeRate": -0.08, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4089, + "variety": "白银", + "tradeDate": "2025-07-31 20:44:41", + "openPrice": 5753.54, + "closePrice": 5754.4, + "highPrice": 5755.99, + "lowPrice": 5752.42, + "volume": 44589.45, + "changeRate": 2.69, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3874, + "variety": "黄金", + "tradeDate": "2025-07-31 20:44:38", + "openPrice": 453.58, + "closePrice": 453.26, + "highPrice": 454.74, + "lowPrice": 453.01, + "volume": 48080.68, + "changeRate": -2.8, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3659, + "variety": "原油", + "tradeDate": "2025-07-31 20:18:32", + "openPrice": 72.48, + "closePrice": 72.69, + "highPrice": 73.44, + "lowPrice": 70.63, + "volume": 81324.31, + "changeRate": 1.37, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3444, + "variety": "白银", + "tradeDate": "2025-07-31 20:18:30", + "openPrice": 5800.24, + "closePrice": 5799.78, + "highPrice": 5801.92, + "lowPrice": 5798.02, + "volume": 35773.68, + "changeRate": 0.62, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3229, + "variety": "黄金", + "tradeDate": "2025-07-31 20:18:27", + "openPrice": 454.63, + "closePrice": 454.71, + "highPrice": 454.72, + "lowPrice": 453.71, + "volume": 96677.39, + "changeRate": -0.73, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3014, + "variety": "原油", + "tradeDate": "2025-07-31 20:09:57", + "openPrice": 75.12, + "closePrice": 74.73, + "highPrice": 75.29, + "lowPrice": 73.17, + "volume": 99085.43, + "changeRate": -0.66, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2799, + "variety": "白银", + "tradeDate": "2025-07-31 20:09:55", + "openPrice": 5854.99, + "closePrice": 5855.1, + "highPrice": 5855.84, + "lowPrice": 5854.41, + "volume": 10458.7, + "changeRate": 0.26, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2584, + "variety": "黄金", + "tradeDate": "2025-07-31 20:09:53", + "openPrice": 443.62, + "closePrice": 444.5, + "highPrice": 444.88, + "lowPrice": 443.42, + "volume": 41110.22, + "changeRate": 1.42, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2369, + "variety": "原油", + "tradeDate": "2025-07-31 20:02:20", + "openPrice": 73.08, + "closePrice": 72.55, + "highPrice": 73.38, + "lowPrice": 72.47, + "volume": 42071.05, + "changeRate": 2.44, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2154, + "variety": "白银", + "tradeDate": "2025-07-31 20:02:18", + "openPrice": 5868.12, + "closePrice": 5867.66, + "highPrice": 5869.57, + "lowPrice": 5865.82, + "volume": 97485.85, + "changeRate": -1.67, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1939, + "variety": "黄金", + "tradeDate": "2025-07-31 20:02:15", + "openPrice": 440.97, + "closePrice": 440.21, + "highPrice": 441.88, + "lowPrice": 438.97, + "volume": 43314.52, + "changeRate": 1.6, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1269, + "variety": "原油", + "tradeDate": "2025-07-31 11:23:02", + "openPrice": 77.19, + "closePrice": 76.53, + "highPrice": 78.41, + "lowPrice": 75.63, + "volume": 69143.48, + "changeRate": -2.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 840, + "variety": "白银", + "tradeDate": "2025-07-31 11:23:00", + "openPrice": 5712.94, + "closePrice": 5712.07, + "highPrice": 5714.19, + "lowPrice": 5711.23, + "volume": 69073.75, + "changeRate": -2.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 411, + "variety": "黄金", + "tradeDate": "2025-07-31 11:22:58", + "openPrice": 446.83, + "closePrice": 447.33, + "highPrice": 448.71, + "lowPrice": 446.58, + "volume": 57848.3, + "changeRate": -2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28088, + "variety": "原油", + "tradeDate": "2025-07-31 00:36:22", + "openPrice": 82.69, + "closePrice": 82.53, + "highPrice": 84.33, + "lowPrice": 80.69, + "volume": 55752.4, + "changeRate": -1.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27446, + "variety": "白银", + "tradeDate": "2025-07-31 00:36:19", + "openPrice": 5947.12, + "closePrice": 5947.91, + "highPrice": 5948.92, + "lowPrice": 5945.97, + "volume": 10826.54, + "changeRate": 2.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26804, + "variety": "黄金", + "tradeDate": "2025-07-31 00:36:17", + "openPrice": 450.51, + "closePrice": 450.94, + "highPrice": 450.97, + "lowPrice": 448.99, + "volume": 77667.29, + "changeRate": 1.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26162, + "variety": "原油", + "tradeDate": "2025-07-31 00:30:03", + "openPrice": 82.3, + "closePrice": 83.3, + "highPrice": 84.78, + "lowPrice": 81.07, + "volume": 84777.09, + "changeRate": -0.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25520, + "variety": "白银", + "tradeDate": "2025-07-31 00:30:01", + "openPrice": 5844.47, + "closePrice": 5844.78, + "highPrice": 5846.71, + "lowPrice": 5844.27, + "volume": 87601.08, + "changeRate": -2.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24878, + "variety": "黄金", + "tradeDate": "2025-07-31 00:29:59", + "openPrice": 463.71, + "closePrice": 463.62, + "highPrice": 464.38, + "lowPrice": 461.83, + "volume": 30688.56, + "changeRate": -1.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24236, + "variety": "原油", + "tradeDate": "2025-07-31 00:29:44", + "openPrice": 81.9, + "closePrice": 82.42, + "highPrice": 83.79, + "lowPrice": 81.16, + "volume": 96920.71, + "changeRate": 1.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23594, + "variety": "白银", + "tradeDate": "2025-07-31 00:29:42", + "openPrice": 5916.55, + "closePrice": 5915.66, + "highPrice": 5918.49, + "lowPrice": 5915.52, + "volume": 99274.52, + "changeRate": 2.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22952, + "variety": "黄金", + "tradeDate": "2025-07-31 00:29:40", + "openPrice": 451.94, + "closePrice": 451.71, + "highPrice": 452.42, + "lowPrice": 449.88, + "volume": 40766.95, + "changeRate": -0.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22310, + "variety": "原油", + "tradeDate": "2025-07-31 00:28:14", + "openPrice": 81.16, + "closePrice": 80.52, + "highPrice": 81.64, + "lowPrice": 78.81, + "volume": 18039.17, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20384, + "variety": "原油", + "tradeDate": "2025-07-31 00:28:13", + "openPrice": 82.27, + "closePrice": 81.51, + "highPrice": 83.84, + "lowPrice": 80.97, + "volume": 76668.98, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21668, + "variety": "白银", + "tradeDate": "2025-07-31 00:28:12", + "openPrice": 5767.91, + "closePrice": 5767.78, + "highPrice": 5768.48, + "lowPrice": 5767.42, + "volume": 40591.64, + "changeRate": 1.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19742, + "variety": "白银", + "tradeDate": "2025-07-31 00:28:10", + "openPrice": 5836.32, + "closePrice": 5836.9, + "highPrice": 5838.84, + "lowPrice": 5834.89, + "volume": 102094.93, + "changeRate": 1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21026, + "variety": "黄金", + "tradeDate": "2025-07-31 00:28:10", + "openPrice": 450.49, + "closePrice": 450.54, + "highPrice": 451.6, + "lowPrice": 448.78, + "volume": 76177.44, + "changeRate": 0.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19100, + "variety": "黄金", + "tradeDate": "2025-07-31 00:28:08", + "openPrice": 464.59, + "closePrice": 465.49, + "highPrice": 466.85, + "lowPrice": 463.93, + "volume": 15369.4, + "changeRate": 0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18458, + "variety": "原油", + "tradeDate": "2025-07-31 00:27:55", + "openPrice": 81.14, + "closePrice": 81.04, + "highPrice": 82.64, + "lowPrice": 79.04, + "volume": 85328.38, + "changeRate": -0.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16532, + "variety": "原油", + "tradeDate": "2025-07-31 00:27:53", + "openPrice": 83.21, + "closePrice": 83.22, + "highPrice": 83.6, + "lowPrice": 81.38, + "volume": 102020.6, + "changeRate": 1.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17816, + "variety": "白银", + "tradeDate": "2025-07-31 00:27:53", + "openPrice": 5833.13, + "closePrice": 5832.92, + "highPrice": 5834.34, + "lowPrice": 5832.55, + "volume": 51538.27, + "changeRate": -2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15890, + "variety": "白银", + "tradeDate": "2025-07-31 00:27:51", + "openPrice": 5814.05, + "closePrice": 5813.38, + "highPrice": 5815.73, + "lowPrice": 5812.22, + "volume": 74285.48, + "changeRate": 2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17174, + "variety": "黄金", + "tradeDate": "2025-07-31 00:27:51", + "openPrice": 460.41, + "closePrice": 459.72, + "highPrice": 461.12, + "lowPrice": 457.99, + "volume": 24683.63, + "changeRate": 2.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15248, + "variety": "黄金", + "tradeDate": "2025-07-31 00:27:49", + "openPrice": 461.31, + "closePrice": 460.64, + "highPrice": 462.61, + "lowPrice": 458.79, + "volume": 48238.32, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14605, + "variety": "原油", + "tradeDate": "2025-07-30 23:01:40", + "openPrice": 81.86, + "closePrice": 82.24, + "highPrice": 82.72, + "lowPrice": 81.83, + "volume": 95651.73, + "changeRate": -2.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13962, + "variety": "白银", + "tradeDate": "2025-07-30 23:01:38", + "openPrice": 5724.93, + "closePrice": 5725.46, + "highPrice": 5725.79, + "lowPrice": 5723.56, + "volume": 44080.81, + "changeRate": 1.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13319, + "variety": "黄金", + "tradeDate": "2025-07-30 23:01:36", + "openPrice": 451.46, + "closePrice": 451.81, + "highPrice": 452.99, + "lowPrice": 449.5, + "volume": 58224.62, + "changeRate": -1.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12676, + "variety": "原油", + "tradeDate": "2025-07-30 22:54:39", + "openPrice": 81, + "closePrice": 81.03, + "highPrice": 82.49, + "lowPrice": 79.11, + "volume": 27479.11, + "changeRate": -1.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12033, + "variety": "白银", + "tradeDate": "2025-07-30 22:54:36", + "openPrice": 5754.04, + "closePrice": 5754.39, + "highPrice": 5754.42, + "lowPrice": 5753.77, + "volume": 74287.25, + "changeRate": -1.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11390, + "variety": "黄金", + "tradeDate": "2025-07-30 22:54:34", + "openPrice": 449.78, + "closePrice": 450.31, + "highPrice": 451.01, + "lowPrice": 448.02, + "volume": 11999.41, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10747, + "variety": "原油", + "tradeDate": "2025-07-30 22:54:05", + "openPrice": 79.65, + "closePrice": 80.36, + "highPrice": 82.11, + "lowPrice": 78.65, + "volume": 72380.83, + "changeRate": -0.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10104, + "variety": "白银", + "tradeDate": "2025-07-30 22:54:03", + "openPrice": 5801.97, + "closePrice": 5801.96, + "highPrice": 5802.28, + "lowPrice": 5801.24, + "volume": 52656.7, + "changeRate": -1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9461, + "variety": "黄金", + "tradeDate": "2025-07-30 22:54:00", + "openPrice": 454.73, + "closePrice": 454.96, + "highPrice": 456.05, + "lowPrice": 453.66, + "volume": 61731.99, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8818, + "variety": "原油", + "tradeDate": "2025-07-30 22:44:28", + "openPrice": 77.12, + "closePrice": 77.32, + "highPrice": 79.21, + "lowPrice": 76.4, + "volume": 79612.23, + "changeRate": 1.4, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8603, + "variety": "白银", + "tradeDate": "2025-07-30 22:44:25", + "openPrice": 5766.96, + "closePrice": 5767.64, + "highPrice": 5769.5, + "lowPrice": 5766.27, + "volume": 66995.61, + "changeRate": 2.02, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8388, + "variety": "黄金", + "tradeDate": "2025-07-30 22:44:23", + "openPrice": 441.06, + "closePrice": 440.5, + "highPrice": 442.19, + "lowPrice": 439.21, + "volume": 91144.32, + "changeRate": -2.56, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8173, + "variety": "原油", + "tradeDate": "2025-07-30 21:55:34", + "openPrice": 75.59, + "closePrice": 75.14, + "highPrice": 76.25, + "lowPrice": 73.51, + "volume": 57429.97, + "changeRate": 2.4, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7958, + "variety": "白银", + "tradeDate": "2025-07-30 21:55:32", + "openPrice": 5773.96, + "closePrice": 5774.36, + "highPrice": 5775.79, + "lowPrice": 5773.74, + "volume": 54386.09, + "changeRate": -1.57, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7743, + "variety": "黄金", + "tradeDate": "2025-07-30 21:55:29", + "openPrice": 443.09, + "closePrice": 442.41, + "highPrice": 444.89, + "lowPrice": 442.16, + "volume": 28827.15, + "changeRate": -0.58, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7528, + "variety": "原油", + "tradeDate": "2025-07-30 21:07:31", + "openPrice": 74.63, + "closePrice": 75.35, + "highPrice": 76.53, + "lowPrice": 73.06, + "volume": 105031.86, + "changeRate": -2.77, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7313, + "variety": "白银", + "tradeDate": "2025-07-30 21:07:28", + "openPrice": 5789.57, + "closePrice": 5788.6, + "highPrice": 5790.03, + "lowPrice": 5786.71, + "volume": 83673, + "changeRate": 0.44, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7098, + "variety": "黄金", + "tradeDate": "2025-07-30 21:07:26", + "openPrice": 448.67, + "closePrice": 448.43, + "highPrice": 450.19, + "lowPrice": 447.38, + "volume": 101615.64, + "changeRate": 1.39, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6883, + "variety": "原油", + "tradeDate": "2025-07-30 21:01:12", + "openPrice": 72.79, + "closePrice": 73.74, + "highPrice": 75.23, + "lowPrice": 71.49, + "volume": 20329.59, + "changeRate": -1.61, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6668, + "variety": "白银", + "tradeDate": "2025-07-30 21:01:10", + "openPrice": 5846.65, + "closePrice": 5846.85, + "highPrice": 5847.68, + "lowPrice": 5846, + "volume": 85840.92, + "changeRate": 0.06, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6453, + "variety": "黄金", + "tradeDate": "2025-07-30 21:01:08", + "openPrice": 457.09, + "closePrice": 457.3, + "highPrice": 457.47, + "lowPrice": 455.68, + "volume": 38023.98, + "changeRate": 2.94, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6238, + "variety": "原油", + "tradeDate": "2025-07-30 21:00:34", + "openPrice": 76.26, + "closePrice": 75.55, + "highPrice": 76.55, + "lowPrice": 73.63, + "volume": 102364.7, + "changeRate": 0.35, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6023, + "variety": "白银", + "tradeDate": "2025-07-30 21:00:32", + "openPrice": 5914.44, + "closePrice": 5914.58, + "highPrice": 5914.73, + "lowPrice": 5913.7, + "volume": 103786.24, + "changeRate": 1.21, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5808, + "variety": "黄金", + "tradeDate": "2025-07-30 21:00:29", + "openPrice": 448.42, + "closePrice": 447.5, + "highPrice": 448.71, + "lowPrice": 446.71, + "volume": 97695.31, + "changeRate": 2.22, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5593, + "variety": "原油", + "tradeDate": "2025-07-30 20:58:41", + "openPrice": 76.46, + "closePrice": 76.16, + "highPrice": 76.61, + "lowPrice": 74.87, + "volume": 45771.64, + "changeRate": 1.69, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5378, + "variety": "白银", + "tradeDate": "2025-07-30 20:58:39", + "openPrice": 5801.1, + "closePrice": 5801.95, + "highPrice": 5802.71, + "lowPrice": 5800.29, + "volume": 57222.68, + "changeRate": -2.73, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5163, + "variety": "黄金", + "tradeDate": "2025-07-30 20:58:36", + "openPrice": 444.38, + "closePrice": 444.97, + "highPrice": 445.99, + "lowPrice": 442.64, + "volume": 109483.66, + "changeRate": 1.8, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4948, + "variety": "原油", + "tradeDate": "2025-07-30 20:45:17", + "openPrice": 77.84, + "closePrice": 77.43, + "highPrice": 78.15, + "lowPrice": 77.18, + "volume": 54093.57, + "changeRate": -0.93, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4733, + "variety": "白银", + "tradeDate": "2025-07-30 20:45:15", + "openPrice": 5738.1, + "closePrice": 5738.93, + "highPrice": 5740.21, + "lowPrice": 5737.81, + "volume": 68727.99, + "changeRate": 1.78, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4518, + "variety": "黄金", + "tradeDate": "2025-07-30 20:45:13", + "openPrice": 456.13, + "closePrice": 456.25, + "highPrice": 457.63, + "lowPrice": 454.44, + "volume": 14136.46, + "changeRate": -1.4, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4303, + "variety": "原油", + "tradeDate": "2025-07-30 20:44:43", + "openPrice": 74.32, + "closePrice": 74.04, + "highPrice": 75.25, + "lowPrice": 73.75, + "volume": 33296.1, + "changeRate": 0.23, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4088, + "variety": "白银", + "tradeDate": "2025-07-30 20:44:41", + "openPrice": 5653.2, + "closePrice": 5653.31, + "highPrice": 5653.9, + "lowPrice": 5651.25, + "volume": 35015.46, + "changeRate": 0.21, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3873, + "variety": "黄金", + "tradeDate": "2025-07-30 20:44:38", + "openPrice": 451.77, + "closePrice": 451.21, + "highPrice": 453.73, + "lowPrice": 449.76, + "volume": 81008.42, + "changeRate": 2.93, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3658, + "variety": "原油", + "tradeDate": "2025-07-30 20:18:32", + "openPrice": 73.44, + "closePrice": 73.78, + "highPrice": 73.81, + "lowPrice": 72.33, + "volume": 16455.38, + "changeRate": -1.66, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3443, + "variety": "白银", + "tradeDate": "2025-07-30 20:18:30", + "openPrice": 5753.68, + "closePrice": 5752.94, + "highPrice": 5755.11, + "lowPrice": 5752.76, + "volume": 20417.19, + "changeRate": -0.97, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3228, + "variety": "黄金", + "tradeDate": "2025-07-30 20:18:27", + "openPrice": 445.26, + "closePrice": 446, + "highPrice": 447.38, + "lowPrice": 444.01, + "volume": 69473.23, + "changeRate": 0.82, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3013, + "variety": "原油", + "tradeDate": "2025-07-30 20:09:57", + "openPrice": 72.05, + "closePrice": 72.66, + "highPrice": 72.68, + "lowPrice": 70.48, + "volume": 73378.09, + "changeRate": -2.89, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2798, + "variety": "白银", + "tradeDate": "2025-07-30 20:09:55", + "openPrice": 5942.01, + "closePrice": 5941.12, + "highPrice": 5942.19, + "lowPrice": 5940.04, + "volume": 11960.64, + "changeRate": 0.66, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2583, + "variety": "黄金", + "tradeDate": "2025-07-30 20:09:53", + "openPrice": 445.21, + "closePrice": 445.13, + "highPrice": 447.05, + "lowPrice": 444.62, + "volume": 43145.86, + "changeRate": -2.73, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2368, + "variety": "原油", + "tradeDate": "2025-07-30 20:02:20", + "openPrice": 75.35, + "closePrice": 75.97, + "highPrice": 76.96, + "lowPrice": 73.72, + "volume": 73659.55, + "changeRate": -0.21, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2153, + "variety": "白银", + "tradeDate": "2025-07-30 20:02:18", + "openPrice": 5857.84, + "closePrice": 5857.39, + "highPrice": 5859.42, + "lowPrice": 5856.82, + "volume": 74613.83, + "changeRate": -2.84, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1938, + "variety": "黄金", + "tradeDate": "2025-07-30 20:02:15", + "openPrice": 441.51, + "closePrice": 441.95, + "highPrice": 442.02, + "lowPrice": 440.43, + "volume": 42126.27, + "changeRate": -0.38, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1268, + "variety": "原油", + "tradeDate": "2025-07-30 11:23:02", + "openPrice": 78.71, + "closePrice": 79.42, + "highPrice": 80.31, + "lowPrice": 76.74, + "volume": 101365.12, + "changeRate": 0.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 839, + "variety": "白银", + "tradeDate": "2025-07-30 11:23:00", + "openPrice": 5780.03, + "closePrice": 5780.68, + "highPrice": 5781.49, + "lowPrice": 5779.57, + "volume": 94755.99, + "changeRate": 2.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 410, + "variety": "黄金", + "tradeDate": "2025-07-30 11:22:58", + "openPrice": 454.64, + "closePrice": 454.77, + "highPrice": 454.86, + "lowPrice": 452.97, + "volume": 81305.64, + "changeRate": -0.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28087, + "variety": "原油", + "tradeDate": "2025-07-30 00:36:22", + "openPrice": 81.11, + "closePrice": 81.53, + "highPrice": 82.7, + "lowPrice": 80.47, + "volume": 64916.12, + "changeRate": 2.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27445, + "variety": "白银", + "tradeDate": "2025-07-30 00:36:19", + "openPrice": 5832.39, + "closePrice": 5831.4, + "highPrice": 5833.16, + "lowPrice": 5830.05, + "volume": 61554.53, + "changeRate": 0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26803, + "variety": "黄金", + "tradeDate": "2025-07-30 00:36:17", + "openPrice": 452.21, + "closePrice": 451.64, + "highPrice": 452.96, + "lowPrice": 450.39, + "volume": 42759.94, + "changeRate": 2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26161, + "variety": "原油", + "tradeDate": "2025-07-30 00:30:03", + "openPrice": 82.65, + "closePrice": 82.72, + "highPrice": 84.61, + "lowPrice": 82.62, + "volume": 50351.75, + "changeRate": -0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25519, + "variety": "白银", + "tradeDate": "2025-07-30 00:30:01", + "openPrice": 5934.19, + "closePrice": 5934.24, + "highPrice": 5936.09, + "lowPrice": 5933.87, + "volume": 102601.7, + "changeRate": -0.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24877, + "variety": "黄金", + "tradeDate": "2025-07-30 00:29:59", + "openPrice": 456.21, + "closePrice": 455.34, + "highPrice": 457.16, + "lowPrice": 454.1, + "volume": 99208.39, + "changeRate": 0.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24235, + "variety": "原油", + "tradeDate": "2025-07-30 00:29:44", + "openPrice": 81.59, + "closePrice": 82.13, + "highPrice": 84.01, + "lowPrice": 79.82, + "volume": 63968.37, + "changeRate": 2.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23593, + "variety": "白银", + "tradeDate": "2025-07-30 00:29:42", + "openPrice": 5954.5, + "closePrice": 5954.77, + "highPrice": 5955.62, + "lowPrice": 5954.45, + "volume": 39150.24, + "changeRate": -2.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22951, + "variety": "黄金", + "tradeDate": "2025-07-30 00:29:40", + "openPrice": 455.61, + "closePrice": 455.95, + "highPrice": 457.59, + "lowPrice": 455, + "volume": 37451.26, + "changeRate": 2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22309, + "variety": "原油", + "tradeDate": "2025-07-30 00:28:14", + "openPrice": 80.19, + "closePrice": 80.71, + "highPrice": 82.06, + "lowPrice": 79.12, + "volume": 96311.23, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20383, + "variety": "原油", + "tradeDate": "2025-07-30 00:28:13", + "openPrice": 83.16, + "closePrice": 82.55, + "highPrice": 85.08, + "lowPrice": 81.55, + "volume": 20400.38, + "changeRate": -1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21667, + "variety": "白银", + "tradeDate": "2025-07-30 00:28:12", + "openPrice": 5895.82, + "closePrice": 5894.96, + "highPrice": 5897.71, + "lowPrice": 5894.02, + "volume": 88713.31, + "changeRate": 0.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19741, + "variety": "白银", + "tradeDate": "2025-07-30 00:28:10", + "openPrice": 5930.13, + "closePrice": 5930.54, + "highPrice": 5930.72, + "lowPrice": 5929.51, + "volume": 76593.79, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21025, + "variety": "黄金", + "tradeDate": "2025-07-30 00:28:10", + "openPrice": 463.78, + "closePrice": 463.51, + "highPrice": 465.48, + "lowPrice": 463.38, + "volume": 26749.88, + "changeRate": 1.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19099, + "variety": "黄金", + "tradeDate": "2025-07-30 00:28:08", + "openPrice": 447.63, + "closePrice": 447.17, + "highPrice": 449.11, + "lowPrice": 446.92, + "volume": 84140.36, + "changeRate": 1.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18457, + "variety": "原油", + "tradeDate": "2025-07-30 00:27:55", + "openPrice": 83.78, + "closePrice": 83.38, + "highPrice": 85, + "lowPrice": 82.04, + "volume": 18323.36, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16531, + "variety": "原油", + "tradeDate": "2025-07-30 00:27:53", + "openPrice": 80.65, + "closePrice": 80.45, + "highPrice": 81.67, + "lowPrice": 79.22, + "volume": 96086.84, + "changeRate": 0.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17815, + "variety": "白银", + "tradeDate": "2025-07-30 00:27:53", + "openPrice": 5889.21, + "closePrice": 5889.48, + "highPrice": 5891.21, + "lowPrice": 5888.14, + "volume": 59807.47, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15889, + "variety": "白银", + "tradeDate": "2025-07-30 00:27:51", + "openPrice": 5874.88, + "closePrice": 5874.86, + "highPrice": 5875.14, + "lowPrice": 5873.71, + "volume": 60850.67, + "changeRate": -0.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17173, + "variety": "黄金", + "tradeDate": "2025-07-30 00:27:51", + "openPrice": 446.5, + "closePrice": 446.77, + "highPrice": 448.54, + "lowPrice": 444.93, + "volume": 11621.99, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15247, + "variety": "黄金", + "tradeDate": "2025-07-30 00:27:49", + "openPrice": 454.12, + "closePrice": 453.15, + "highPrice": 455.81, + "lowPrice": 451.69, + "volume": 83336.01, + "changeRate": -0.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14604, + "variety": "原油", + "tradeDate": "2025-07-29 23:01:40", + "openPrice": 82.17, + "closePrice": 81.49, + "highPrice": 82.6, + "lowPrice": 80.33, + "volume": 13577.39, + "changeRate": 0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13961, + "variety": "白银", + "tradeDate": "2025-07-29 23:01:38", + "openPrice": 5711.49, + "closePrice": 5710.54, + "highPrice": 5712.31, + "lowPrice": 5708.98, + "volume": 37041.89, + "changeRate": 0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13318, + "variety": "黄金", + "tradeDate": "2025-07-29 23:01:36", + "openPrice": 462.96, + "closePrice": 462.48, + "highPrice": 463.29, + "lowPrice": 462.44, + "volume": 60156.92, + "changeRate": -2.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12675, + "variety": "原油", + "tradeDate": "2025-07-29 22:54:39", + "openPrice": 79.26, + "closePrice": 79.89, + "highPrice": 81.23, + "lowPrice": 78.51, + "volume": 21510.82, + "changeRate": 0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12032, + "variety": "白银", + "tradeDate": "2025-07-29 22:54:36", + "openPrice": 5720.08, + "closePrice": 5720.53, + "highPrice": 5721.24, + "lowPrice": 5720.06, + "volume": 80399.63, + "changeRate": 2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11389, + "variety": "黄金", + "tradeDate": "2025-07-29 22:54:34", + "openPrice": 459.43, + "closePrice": 459.7, + "highPrice": 461.34, + "lowPrice": 459.04, + "volume": 102775.09, + "changeRate": 0.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10746, + "variety": "原油", + "tradeDate": "2025-07-29 22:54:05", + "openPrice": 82.6, + "closePrice": 83.23, + "highPrice": 84.7, + "lowPrice": 80.87, + "volume": 62031.61, + "changeRate": 2.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10103, + "variety": "白银", + "tradeDate": "2025-07-29 22:54:03", + "openPrice": 5736.63, + "closePrice": 5737.33, + "highPrice": 5738.92, + "lowPrice": 5735.72, + "volume": 46408.58, + "changeRate": 2.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9460, + "variety": "黄金", + "tradeDate": "2025-07-29 22:54:00", + "openPrice": 457.25, + "closePrice": 457.8, + "highPrice": 459.36, + "lowPrice": 455.65, + "volume": 37525.89, + "changeRate": -2.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8817, + "variety": "原油", + "tradeDate": "2025-07-29 22:44:28", + "openPrice": 75.28, + "closePrice": 74.67, + "highPrice": 76.82, + "lowPrice": 74.59, + "volume": 56511.04, + "changeRate": 1.49, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8602, + "variety": "白银", + "tradeDate": "2025-07-29 22:44:25", + "openPrice": 5891.57, + "closePrice": 5891.39, + "highPrice": 5892.04, + "lowPrice": 5889.91, + "volume": 89341.09, + "changeRate": -1.15, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8387, + "variety": "黄金", + "tradeDate": "2025-07-29 22:44:23", + "openPrice": 459.06, + "closePrice": 459.97, + "highPrice": 461.92, + "lowPrice": 458.04, + "volume": 90797.13, + "changeRate": 0.27, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8172, + "variety": "原油", + "tradeDate": "2025-07-29 21:55:34", + "openPrice": 74.92, + "closePrice": 75.87, + "highPrice": 76.24, + "lowPrice": 73.7, + "volume": 77020.24, + "changeRate": -0.08, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7957, + "variety": "白银", + "tradeDate": "2025-07-29 21:55:32", + "openPrice": 5830.37, + "closePrice": 5830.97, + "highPrice": 5832.53, + "lowPrice": 5829.18, + "volume": 65171.95, + "changeRate": -1.82, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7742, + "variety": "黄金", + "tradeDate": "2025-07-29 21:55:29", + "openPrice": 443.76, + "closePrice": 444.21, + "highPrice": 445.91, + "lowPrice": 442.23, + "volume": 20839.59, + "changeRate": 0.37, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7527, + "variety": "原油", + "tradeDate": "2025-07-29 21:07:31", + "openPrice": 72.47, + "closePrice": 73.16, + "highPrice": 73.3, + "lowPrice": 72.06, + "volume": 55545.46, + "changeRate": -1.95, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7312, + "variety": "白银", + "tradeDate": "2025-07-29 21:07:28", + "openPrice": 5911.29, + "closePrice": 5910.32, + "highPrice": 5911.93, + "lowPrice": 5908.39, + "volume": 13699.69, + "changeRate": 1.28, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7097, + "variety": "黄金", + "tradeDate": "2025-07-29 21:07:26", + "openPrice": 449.49, + "closePrice": 449.78, + "highPrice": 451.3, + "lowPrice": 448.38, + "volume": 100130.24, + "changeRate": -0.23, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6882, + "variety": "原油", + "tradeDate": "2025-07-29 21:01:12", + "openPrice": 75.48, + "closePrice": 76.4, + "highPrice": 77.81, + "lowPrice": 75.47, + "volume": 79493.35, + "changeRate": 1.77, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6667, + "variety": "白银", + "tradeDate": "2025-07-29 21:01:10", + "openPrice": 5686.34, + "closePrice": 5687.04, + "highPrice": 5688.72, + "lowPrice": 5686.15, + "volume": 53649.8, + "changeRate": -1.34, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6452, + "variety": "黄金", + "tradeDate": "2025-07-29 21:01:08", + "openPrice": 446.68, + "closePrice": 445.79, + "highPrice": 446.93, + "lowPrice": 445.64, + "volume": 24798.34, + "changeRate": -1.24, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6237, + "variety": "原油", + "tradeDate": "2025-07-29 21:00:34", + "openPrice": 76.67, + "closePrice": 76.06, + "highPrice": 77.79, + "lowPrice": 75.07, + "volume": 44612.61, + "changeRate": -1.29, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6022, + "variety": "白银", + "tradeDate": "2025-07-29 21:00:32", + "openPrice": 5768.37, + "closePrice": 5769.21, + "highPrice": 5769.63, + "lowPrice": 5766.84, + "volume": 81782.22, + "changeRate": 2.41, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5807, + "variety": "黄金", + "tradeDate": "2025-07-29 21:00:29", + "openPrice": 445.28, + "closePrice": 444.56, + "highPrice": 446.6, + "lowPrice": 444.26, + "volume": 104440.14, + "changeRate": 1.79, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5592, + "variety": "原油", + "tradeDate": "2025-07-29 20:58:41", + "openPrice": 75.1, + "closePrice": 75.29, + "highPrice": 75.8, + "lowPrice": 73.45, + "volume": 90146.64, + "changeRate": 1.08, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5377, + "variety": "白银", + "tradeDate": "2025-07-29 20:58:39", + "openPrice": 5804.44, + "closePrice": 5804.64, + "highPrice": 5806.1, + "lowPrice": 5803.52, + "volume": 56853.37, + "changeRate": -1.62, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5162, + "variety": "黄金", + "tradeDate": "2025-07-29 20:58:36", + "openPrice": 441.36, + "closePrice": 442.29, + "highPrice": 443.39, + "lowPrice": 440.39, + "volume": 70025.83, + "changeRate": 2.94, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4947, + "variety": "原油", + "tradeDate": "2025-07-29 20:45:17", + "openPrice": 72.04, + "closePrice": 72.82, + "highPrice": 73.8, + "lowPrice": 71.85, + "volume": 67484.73, + "changeRate": -0.42, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4732, + "variety": "白银", + "tradeDate": "2025-07-29 20:45:15", + "openPrice": 5775.19, + "closePrice": 5774.69, + "highPrice": 5776.13, + "lowPrice": 5774.08, + "volume": 92969.19, + "changeRate": 0.19, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4517, + "variety": "黄金", + "tradeDate": "2025-07-29 20:45:13", + "openPrice": 457.02, + "closePrice": 457.2, + "highPrice": 458.69, + "lowPrice": 455.18, + "volume": 56690.5, + "changeRate": 1.17, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4302, + "variety": "原油", + "tradeDate": "2025-07-29 20:44:43", + "openPrice": 73.7, + "closePrice": 73.03, + "highPrice": 75.27, + "lowPrice": 71.55, + "volume": 108947.28, + "changeRate": 1.72, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4087, + "variety": "白银", + "tradeDate": "2025-07-29 20:44:41", + "openPrice": 5939.21, + "closePrice": 5939.41, + "highPrice": 5941.3, + "lowPrice": 5938.49, + "volume": 100790.57, + "changeRate": -2.66, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3872, + "variety": "黄金", + "tradeDate": "2025-07-29 20:44:38", + "openPrice": 443.61, + "closePrice": 443.34, + "highPrice": 445.47, + "lowPrice": 443.16, + "volume": 109601.15, + "changeRate": -0.11, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3657, + "variety": "原油", + "tradeDate": "2025-07-29 20:18:32", + "openPrice": 76.56, + "closePrice": 77.1, + "highPrice": 78.42, + "lowPrice": 74.86, + "volume": 75711.52, + "changeRate": -0.1, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3442, + "variety": "白银", + "tradeDate": "2025-07-29 20:18:30", + "openPrice": 5683.63, + "closePrice": 5682.65, + "highPrice": 5684.64, + "lowPrice": 5682.27, + "volume": 62979.67, + "changeRate": 1.27, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3227, + "variety": "黄金", + "tradeDate": "2025-07-29 20:18:27", + "openPrice": 442.35, + "closePrice": 442.08, + "highPrice": 444.11, + "lowPrice": 441.93, + "volume": 83605.48, + "changeRate": 2.72, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3012, + "variety": "原油", + "tradeDate": "2025-07-29 20:09:57", + "openPrice": 76.51, + "closePrice": 76.63, + "highPrice": 77.89, + "lowPrice": 74.98, + "volume": 106543.53, + "changeRate": -1.82, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2797, + "variety": "白银", + "tradeDate": "2025-07-29 20:09:55", + "openPrice": 5685.77, + "closePrice": 5686.53, + "highPrice": 5687.08, + "lowPrice": 5684.58, + "volume": 93731.06, + "changeRate": 2.25, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2582, + "variety": "黄金", + "tradeDate": "2025-07-29 20:09:53", + "openPrice": 452.28, + "closePrice": 451.79, + "highPrice": 452.65, + "lowPrice": 450.38, + "volume": 26243.16, + "changeRate": 0.25, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2367, + "variety": "原油", + "tradeDate": "2025-07-29 20:02:20", + "openPrice": 71.84, + "closePrice": 72.66, + "highPrice": 74.47, + "lowPrice": 71.09, + "volume": 36546.21, + "changeRate": -0.83, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2152, + "variety": "白银", + "tradeDate": "2025-07-29 20:02:18", + "openPrice": 5763.53, + "closePrice": 5763.87, + "highPrice": 5764.38, + "lowPrice": 5763.16, + "volume": 72375.59, + "changeRate": 2.43, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1937, + "variety": "黄金", + "tradeDate": "2025-07-29 20:02:15", + "openPrice": 442.15, + "closePrice": 442.08, + "highPrice": 443.46, + "lowPrice": 441.19, + "volume": 105470.41, + "changeRate": -0.85, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1267, + "variety": "原油", + "tradeDate": "2025-07-29 11:23:02", + "openPrice": 76.45, + "closePrice": 76.79, + "highPrice": 78.54, + "lowPrice": 75.21, + "volume": 95882.96, + "changeRate": -0.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 838, + "variety": "白银", + "tradeDate": "2025-07-29 11:23:00", + "openPrice": 5728.66, + "closePrice": 5729.11, + "highPrice": 5730.08, + "lowPrice": 5727.01, + "volume": 99954.49, + "changeRate": 2.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 409, + "variety": "黄金", + "tradeDate": "2025-07-29 11:22:58", + "openPrice": 443.11, + "closePrice": 443.75, + "highPrice": 445.58, + "lowPrice": 441.73, + "volume": 86504.63, + "changeRate": 0.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28086, + "variety": "原油", + "tradeDate": "2025-07-29 00:36:22", + "openPrice": 80.3, + "closePrice": 79.64, + "highPrice": 80.42, + "lowPrice": 78.21, + "volume": 57888, + "changeRate": 0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27444, + "variety": "白银", + "tradeDate": "2025-07-29 00:36:19", + "openPrice": 5676.21, + "closePrice": 5676.42, + "highPrice": 5676.72, + "lowPrice": 5675.4, + "volume": 79503.39, + "changeRate": 0.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26802, + "variety": "黄金", + "tradeDate": "2025-07-29 00:36:17", + "openPrice": 455.36, + "closePrice": 454.71, + "highPrice": 456.23, + "lowPrice": 453.4, + "volume": 72146.95, + "changeRate": 1.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26160, + "variety": "原油", + "tradeDate": "2025-07-29 00:30:03", + "openPrice": 81.01, + "closePrice": 80.17, + "highPrice": 81.84, + "lowPrice": 78.59, + "volume": 51068.67, + "changeRate": -0.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25518, + "variety": "白银", + "tradeDate": "2025-07-29 00:30:01", + "openPrice": 5698.92, + "closePrice": 5698.19, + "highPrice": 5700.8, + "lowPrice": 5696.49, + "volume": 48939.05, + "changeRate": -1.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24876, + "variety": "黄金", + "tradeDate": "2025-07-29 00:29:59", + "openPrice": 462.1, + "closePrice": 462.42, + "highPrice": 464.08, + "lowPrice": 460.63, + "volume": 18105.85, + "changeRate": 1.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24234, + "variety": "原油", + "tradeDate": "2025-07-29 00:29:44", + "openPrice": 80.92, + "closePrice": 80.08, + "highPrice": 81.23, + "lowPrice": 78.75, + "volume": 101504.83, + "changeRate": -1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23592, + "variety": "白银", + "tradeDate": "2025-07-29 00:29:42", + "openPrice": 5850.17, + "closePrice": 5849.94, + "highPrice": 5852.09, + "lowPrice": 5848.63, + "volume": 109223.43, + "changeRate": -1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22950, + "variety": "黄金", + "tradeDate": "2025-07-29 00:29:40", + "openPrice": 459.81, + "closePrice": 459.85, + "highPrice": 460.73, + "lowPrice": 458.07, + "volume": 68967.86, + "changeRate": -2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22308, + "variety": "原油", + "tradeDate": "2025-07-29 00:28:14", + "openPrice": 79.85, + "closePrice": 79.13, + "highPrice": 80.77, + "lowPrice": 78.98, + "volume": 49475.69, + "changeRate": 1.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20382, + "variety": "原油", + "tradeDate": "2025-07-29 00:28:13", + "openPrice": 80.39, + "closePrice": 79.74, + "highPrice": 80.8, + "lowPrice": 78.96, + "volume": 92366.22, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21666, + "variety": "白银", + "tradeDate": "2025-07-29 00:28:12", + "openPrice": 5784.93, + "closePrice": 5784.35, + "highPrice": 5786.63, + "lowPrice": 5782.81, + "volume": 59150.85, + "changeRate": -0.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19740, + "variety": "白银", + "tradeDate": "2025-07-29 00:28:10", + "openPrice": 5713.78, + "closePrice": 5714.64, + "highPrice": 5715.46, + "lowPrice": 5713.53, + "volume": 20185.63, + "changeRate": 2.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21024, + "variety": "黄金", + "tradeDate": "2025-07-29 00:28:10", + "openPrice": 461.8, + "closePrice": 462.46, + "highPrice": 463.3, + "lowPrice": 461.21, + "volume": 59471.49, + "changeRate": 2.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19098, + "variety": "黄金", + "tradeDate": "2025-07-29 00:28:08", + "openPrice": 448.56, + "closePrice": 449.37, + "highPrice": 451.28, + "lowPrice": 447.97, + "volume": 12608.12, + "changeRate": 2.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18456, + "variety": "原油", + "tradeDate": "2025-07-29 00:27:55", + "openPrice": 83.15, + "closePrice": 83.08, + "highPrice": 85.11, + "lowPrice": 81.72, + "volume": 87577.29, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16530, + "variety": "原油", + "tradeDate": "2025-07-29 00:27:53", + "openPrice": 81.95, + "closePrice": 81.73, + "highPrice": 83.48, + "lowPrice": 81.68, + "volume": 71972.25, + "changeRate": 1.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17814, + "variety": "白银", + "tradeDate": "2025-07-29 00:27:53", + "openPrice": 5816.65, + "closePrice": 5816.24, + "highPrice": 5816.66, + "lowPrice": 5814.64, + "volume": 20247.8, + "changeRate": -0.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15888, + "variety": "白银", + "tradeDate": "2025-07-29 00:27:51", + "openPrice": 5727.04, + "closePrice": 5727.59, + "highPrice": 5727.71, + "lowPrice": 5726.07, + "volume": 92551.35, + "changeRate": 1.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17172, + "variety": "黄金", + "tradeDate": "2025-07-29 00:27:51", + "openPrice": 448.12, + "closePrice": 448.6, + "highPrice": 449.16, + "lowPrice": 446.55, + "volume": 62649.13, + "changeRate": 0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15246, + "variety": "黄金", + "tradeDate": "2025-07-29 00:27:49", + "openPrice": 455.92, + "closePrice": 454.98, + "highPrice": 456.83, + "lowPrice": 454.1, + "volume": 20488.93, + "changeRate": -2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14603, + "variety": "原油", + "tradeDate": "2025-07-28 23:01:40", + "openPrice": 81.15, + "closePrice": 81.12, + "highPrice": 82.93, + "lowPrice": 79.16, + "volume": 102666.48, + "changeRate": -1.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13960, + "variety": "白银", + "tradeDate": "2025-07-28 23:01:38", + "openPrice": 5873.8, + "closePrice": 5873.43, + "highPrice": 5874.38, + "lowPrice": 5872.65, + "volume": 20044.94, + "changeRate": 2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13317, + "variety": "黄金", + "tradeDate": "2025-07-28 23:01:36", + "openPrice": 446.03, + "closePrice": 446.64, + "highPrice": 446.85, + "lowPrice": 445.3, + "volume": 66668.4, + "changeRate": -0.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12674, + "variety": "原油", + "tradeDate": "2025-07-28 22:54:39", + "openPrice": 78.89, + "closePrice": 78.89, + "highPrice": 79.02, + "lowPrice": 77.48, + "volume": 37412.35, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12031, + "variety": "白银", + "tradeDate": "2025-07-28 22:54:36", + "openPrice": 5696.75, + "closePrice": 5695.84, + "highPrice": 5697.94, + "lowPrice": 5694.53, + "volume": 100063.52, + "changeRate": -1.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11388, + "variety": "黄金", + "tradeDate": "2025-07-28 22:54:34", + "openPrice": 453.79, + "closePrice": 454.26, + "highPrice": 455.32, + "lowPrice": 453.15, + "volume": 81869.87, + "changeRate": 2.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10745, + "variety": "原油", + "tradeDate": "2025-07-28 22:54:05", + "openPrice": 81.91, + "closePrice": 82.79, + "highPrice": 83.18, + "lowPrice": 81.35, + "volume": 91647.56, + "changeRate": -1.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10102, + "variety": "白银", + "tradeDate": "2025-07-28 22:54:03", + "openPrice": 5737.63, + "closePrice": 5736.82, + "highPrice": 5738.04, + "lowPrice": 5736.19, + "volume": 107454.98, + "changeRate": -0.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9459, + "variety": "黄金", + "tradeDate": "2025-07-28 22:54:00", + "openPrice": 449.85, + "closePrice": 449.45, + "highPrice": 449.97, + "lowPrice": 448.12, + "volume": 60511.47, + "changeRate": -2.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 8816, + "variety": "原油", + "tradeDate": "2025-07-28 22:44:28", + "openPrice": 72.43, + "closePrice": 73.15, + "highPrice": 74.77, + "lowPrice": 71.4, + "volume": 38033.29, + "changeRate": -2.44, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8601, + "variety": "白银", + "tradeDate": "2025-07-28 22:44:25", + "openPrice": 5848.35, + "closePrice": 5848.68, + "highPrice": 5848.94, + "lowPrice": 5847.75, + "volume": 82649.77, + "changeRate": 0.22, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8386, + "variety": "黄金", + "tradeDate": "2025-07-28 22:44:23", + "openPrice": 447.66, + "closePrice": 448.14, + "highPrice": 448.7, + "lowPrice": 447.46, + "volume": 29661.8, + "changeRate": 2.43, + "createTime": "2026-05-23 14:44:30", + "source": "金投网" + }, + { + "id": 8171, + "variety": "原油", + "tradeDate": "2025-07-28 21:55:34", + "openPrice": 74.35, + "closePrice": 73.42, + "highPrice": 76.24, + "lowPrice": 72.92, + "volume": 77533.21, + "changeRate": 1.16, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7956, + "variety": "白银", + "tradeDate": "2025-07-28 21:55:32", + "openPrice": 5656.97, + "closePrice": 5656.32, + "highPrice": 5657.14, + "lowPrice": 5654.58, + "volume": 98630.38, + "changeRate": 1.21, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7741, + "variety": "黄金", + "tradeDate": "2025-07-28 21:55:29", + "openPrice": 455.3, + "closePrice": 455.89, + "highPrice": 455.94, + "lowPrice": 453.71, + "volume": 91381.99, + "changeRate": -0.35, + "createTime": "2026-05-23 13:55:37", + "source": "金投网" + }, + { + "id": 7526, + "variety": "原油", + "tradeDate": "2025-07-28 21:07:31", + "openPrice": 73.99, + "closePrice": 73.4, + "highPrice": 75.54, + "lowPrice": 71.73, + "volume": 26059.08, + "changeRate": 1.47, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7311, + "variety": "白银", + "tradeDate": "2025-07-28 21:07:28", + "openPrice": 5809.65, + "closePrice": 5809.7, + "highPrice": 5811.64, + "lowPrice": 5808.48, + "volume": 90674.36, + "changeRate": 2.42, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 7096, + "variety": "黄金", + "tradeDate": "2025-07-28 21:07:26", + "openPrice": 444.71, + "closePrice": 444.26, + "highPrice": 445.19, + "lowPrice": 442.37, + "volume": 36171.26, + "changeRate": 0.31, + "createTime": "2026-05-23 13:07:33", + "source": "金投网" + }, + { + "id": 6881, + "variety": "原油", + "tradeDate": "2025-07-28 21:01:12", + "openPrice": 75.6, + "closePrice": 76.22, + "highPrice": 77.39, + "lowPrice": 75.1, + "volume": 39146.64, + "changeRate": -0.66, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6666, + "variety": "白银", + "tradeDate": "2025-07-28 21:01:10", + "openPrice": 5882.41, + "closePrice": 5883.16, + "highPrice": 5883.66, + "lowPrice": 5880.48, + "volume": 74093.11, + "changeRate": 2.77, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6451, + "variety": "黄金", + "tradeDate": "2025-07-28 21:01:08", + "openPrice": 448.02, + "closePrice": 448.2, + "highPrice": 449.17, + "lowPrice": 446.55, + "volume": 51023.23, + "changeRate": -1.17, + "createTime": "2026-05-23 13:01:15", + "source": "金投网" + }, + { + "id": 6236, + "variety": "原油", + "tradeDate": "2025-07-28 21:00:34", + "openPrice": 73.45, + "closePrice": 73.83, + "highPrice": 74.49, + "lowPrice": 72.65, + "volume": 102832.62, + "changeRate": -1.75, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 6021, + "variety": "白银", + "tradeDate": "2025-07-28 21:00:32", + "openPrice": 5736.48, + "closePrice": 5735.95, + "highPrice": 5738.21, + "lowPrice": 5735.77, + "volume": 60078.72, + "changeRate": -2.31, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5806, + "variety": "黄金", + "tradeDate": "2025-07-28 21:00:29", + "openPrice": 453.35, + "closePrice": 452.82, + "highPrice": 454.57, + "lowPrice": 451.34, + "volume": 12320.84, + "changeRate": -1.47, + "createTime": "2026-05-23 13:00:36", + "source": "金投网" + }, + { + "id": 5591, + "variety": "原油", + "tradeDate": "2025-07-28 20:58:41", + "openPrice": 77.22, + "closePrice": 76.32, + "highPrice": 78.41, + "lowPrice": 74.65, + "volume": 52064.95, + "changeRate": 1.26, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5376, + "variety": "白银", + "tradeDate": "2025-07-28 20:58:39", + "openPrice": 5875.38, + "closePrice": 5874.8, + "highPrice": 5876.87, + "lowPrice": 5874.53, + "volume": 59463.34, + "changeRate": -1.5, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 5161, + "variety": "黄金", + "tradeDate": "2025-07-28 20:58:36", + "openPrice": 442.06, + "closePrice": 442.68, + "highPrice": 443.1, + "lowPrice": 442.06, + "volume": 94695.27, + "changeRate": 0.22, + "createTime": "2026-05-23 12:58:43", + "source": "金投网" + }, + { + "id": 4946, + "variety": "原油", + "tradeDate": "2025-07-28 20:45:17", + "openPrice": 74.54, + "closePrice": 75.18, + "highPrice": 76.91, + "lowPrice": 74.52, + "volume": 61260.5, + "changeRate": 1.87, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4731, + "variety": "白银", + "tradeDate": "2025-07-28 20:45:15", + "openPrice": 5944.43, + "closePrice": 5944.06, + "highPrice": 5944.78, + "lowPrice": 5942.62, + "volume": 33061.1, + "changeRate": 1.17, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4516, + "variety": "黄金", + "tradeDate": "2025-07-28 20:45:13", + "openPrice": 446.05, + "closePrice": 445.76, + "highPrice": 446.1, + "lowPrice": 444.52, + "volume": 93825.34, + "changeRate": 0.5, + "createTime": "2026-05-23 12:45:19", + "source": "金投网" + }, + { + "id": 4301, + "variety": "原油", + "tradeDate": "2025-07-28 20:44:43", + "openPrice": 73.61, + "closePrice": 73.87, + "highPrice": 74.84, + "lowPrice": 72.3, + "volume": 25487.89, + "changeRate": 0.37, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 4086, + "variety": "白银", + "tradeDate": "2025-07-28 20:44:41", + "openPrice": 5801.34, + "closePrice": 5802.11, + "highPrice": 5802.31, + "lowPrice": 5799.82, + "volume": 69413.53, + "changeRate": -1.25, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3871, + "variety": "黄金", + "tradeDate": "2025-07-28 20:44:38", + "openPrice": 445.24, + "closePrice": 444.87, + "highPrice": 445.63, + "lowPrice": 443.38, + "volume": 87744.53, + "changeRate": 2.12, + "createTime": "2026-05-23 12:44:45", + "source": "金投网" + }, + { + "id": 3656, + "variety": "原油", + "tradeDate": "2025-07-28 20:18:32", + "openPrice": 74.61, + "closePrice": 74.53, + "highPrice": 75.15, + "lowPrice": 74.49, + "volume": 13098.57, + "changeRate": -0.18, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3441, + "variety": "白银", + "tradeDate": "2025-07-28 20:18:30", + "openPrice": 5944.76, + "closePrice": 5944.41, + "highPrice": 5945.75, + "lowPrice": 5944.28, + "volume": 83908.03, + "changeRate": -1.85, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3226, + "variety": "黄金", + "tradeDate": "2025-07-28 20:18:27", + "openPrice": 450.49, + "closePrice": 451.23, + "highPrice": 453.03, + "lowPrice": 449.79, + "volume": 81407.39, + "changeRate": -0.08, + "createTime": "2026-05-23 12:18:34", + "source": "金投网" + }, + { + "id": 3011, + "variety": "原油", + "tradeDate": "2025-07-28 20:09:57", + "openPrice": 75.16, + "closePrice": 75.54, + "highPrice": 76.11, + "lowPrice": 75.02, + "volume": 49975.4, + "changeRate": 1.71, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2796, + "variety": "白银", + "tradeDate": "2025-07-28 20:09:55", + "openPrice": 5789.73, + "closePrice": 5789.35, + "highPrice": 5790.01, + "lowPrice": 5787.85, + "volume": 102676.06, + "changeRate": 2.27, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2581, + "variety": "黄金", + "tradeDate": "2025-07-28 20:09:53", + "openPrice": 447.9, + "closePrice": 446.95, + "highPrice": 449.53, + "lowPrice": 446.7, + "volume": 75031.45, + "changeRate": -0.28, + "createTime": "2026-05-23 12:10:00", + "source": "金投网" + }, + { + "id": 2366, + "variety": "原油", + "tradeDate": "2025-07-28 20:02:20", + "openPrice": 77.77, + "closePrice": 77.34, + "highPrice": 79.11, + "lowPrice": 76.37, + "volume": 31221.66, + "changeRate": -1.23, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 2151, + "variety": "白银", + "tradeDate": "2025-07-28 20:02:18", + "openPrice": 5843.76, + "closePrice": 5842.87, + "highPrice": 5845.4, + "lowPrice": 5841.78, + "volume": 55496.36, + "changeRate": 0.33, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1936, + "variety": "黄金", + "tradeDate": "2025-07-28 20:02:15", + "openPrice": 450.19, + "closePrice": 449.91, + "highPrice": 451.12, + "lowPrice": 448, + "volume": 33650.06, + "changeRate": -2.91, + "createTime": "2026-05-23 12:02:22", + "source": "金投网" + }, + { + "id": 1266, + "variety": "原油", + "tradeDate": "2025-07-28 11:23:02", + "openPrice": 79.33, + "closePrice": 79.24, + "highPrice": 80.99, + "lowPrice": 78.53, + "volume": 11142.7, + "changeRate": 1.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 837, + "variety": "白银", + "tradeDate": "2025-07-28 11:23:00", + "openPrice": 5712.09, + "closePrice": 5711.77, + "highPrice": 5713.48, + "lowPrice": 5710.23, + "volume": 79584.55, + "changeRate": 2.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 408, + "variety": "黄金", + "tradeDate": "2025-07-28 11:22:58", + "openPrice": 449.37, + "closePrice": 450.03, + "highPrice": 450.88, + "lowPrice": 447.69, + "volume": 29658.49, + "changeRate": -2.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28085, + "variety": "原油", + "tradeDate": "2025-07-28 00:36:22", + "openPrice": 80.49, + "closePrice": 81.14, + "highPrice": 82.71, + "lowPrice": 78.68, + "volume": 108737.3, + "changeRate": -0.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27443, + "variety": "白银", + "tradeDate": "2025-07-28 00:36:19", + "openPrice": 5815.83, + "closePrice": 5815.33, + "highPrice": 5817.7, + "lowPrice": 5815.07, + "volume": 19811.79, + "changeRate": -2.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26801, + "variety": "黄金", + "tradeDate": "2025-07-28 00:36:17", + "openPrice": 458.15, + "closePrice": 457.43, + "highPrice": 458.73, + "lowPrice": 456.96, + "volume": 48889.51, + "changeRate": -1.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26159, + "variety": "原油", + "tradeDate": "2025-07-28 00:30:03", + "openPrice": 80.6, + "closePrice": 80.34, + "highPrice": 82.17, + "lowPrice": 78.67, + "volume": 25313.95, + "changeRate": -2.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25517, + "variety": "白银", + "tradeDate": "2025-07-28 00:30:01", + "openPrice": 5718.06, + "closePrice": 5719.01, + "highPrice": 5719.36, + "lowPrice": 5716.8, + "volume": 61944.6, + "changeRate": -2.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24875, + "variety": "黄金", + "tradeDate": "2025-07-28 00:29:59", + "openPrice": 454.28, + "closePrice": 454.87, + "highPrice": 456.06, + "lowPrice": 453.31, + "volume": 83129.82, + "changeRate": 2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24233, + "variety": "原油", + "tradeDate": "2025-07-28 00:29:44", + "openPrice": 82.8, + "closePrice": 82.99, + "highPrice": 83.66, + "lowPrice": 80.92, + "volume": 97093.23, + "changeRate": -1.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23591, + "variety": "白银", + "tradeDate": "2025-07-28 00:29:42", + "openPrice": 5883.21, + "closePrice": 5884.18, + "highPrice": 5885.94, + "lowPrice": 5882.15, + "volume": 43070.33, + "changeRate": -2.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22949, + "variety": "黄金", + "tradeDate": "2025-07-28 00:29:40", + "openPrice": 465.58, + "closePrice": 464.93, + "highPrice": 466.72, + "lowPrice": 463.09, + "volume": 87301.66, + "changeRate": 2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22307, + "variety": "原油", + "tradeDate": "2025-07-28 00:28:14", + "openPrice": 79.84, + "closePrice": 79.66, + "highPrice": 81.29, + "lowPrice": 78.83, + "volume": 30308.73, + "changeRate": 1.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20381, + "variety": "原油", + "tradeDate": "2025-07-28 00:28:13", + "openPrice": 78.46, + "closePrice": 79.33, + "highPrice": 79.4, + "lowPrice": 77.05, + "volume": 69314.54, + "changeRate": 0.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21665, + "variety": "白银", + "tradeDate": "2025-07-28 00:28:12", + "openPrice": 5809.34, + "closePrice": 5809.07, + "highPrice": 5810.52, + "lowPrice": 5807.09, + "volume": 100503.18, + "changeRate": 0.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19739, + "variety": "白银", + "tradeDate": "2025-07-28 00:28:10", + "openPrice": 5683.07, + "closePrice": 5683.47, + "highPrice": 5684.78, + "lowPrice": 5681.98, + "volume": 92025.68, + "changeRate": 1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21023, + "variety": "黄金", + "tradeDate": "2025-07-28 00:28:10", + "openPrice": 448.4, + "closePrice": 449.19, + "highPrice": 450.6, + "lowPrice": 448.38, + "volume": 91320.54, + "changeRate": 2.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19097, + "variety": "黄金", + "tradeDate": "2025-07-28 00:28:08", + "openPrice": 461.27, + "closePrice": 460.29, + "highPrice": 462.9, + "lowPrice": 459.44, + "volume": 103169.25, + "changeRate": -0.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18455, + "variety": "原油", + "tradeDate": "2025-07-28 00:27:55", + "openPrice": 81.08, + "closePrice": 81.99, + "highPrice": 83.4, + "lowPrice": 80.21, + "volume": 62036.96, + "changeRate": -1.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16529, + "variety": "原油", + "tradeDate": "2025-07-28 00:27:53", + "openPrice": 80.56, + "closePrice": 80.14, + "highPrice": 81.63, + "lowPrice": 78.99, + "volume": 105529.94, + "changeRate": -2.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17813, + "variety": "白银", + "tradeDate": "2025-07-28 00:27:53", + "openPrice": 5897.08, + "closePrice": 5896.1, + "highPrice": 5898.91, + "lowPrice": 5894.32, + "volume": 80033.9, + "changeRate": -2.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15887, + "variety": "白银", + "tradeDate": "2025-07-28 00:27:51", + "openPrice": 5898.3, + "closePrice": 5897.5, + "highPrice": 5898.9, + "lowPrice": 5897.38, + "volume": 33853, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17171, + "variety": "黄金", + "tradeDate": "2025-07-28 00:27:51", + "openPrice": 461.78, + "closePrice": 462.45, + "highPrice": 464.05, + "lowPrice": 460.89, + "volume": 76847.35, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15245, + "variety": "黄金", + "tradeDate": "2025-07-28 00:27:49", + "openPrice": 455.41, + "closePrice": 454.52, + "highPrice": 455.48, + "lowPrice": 453.92, + "volume": 90831.59, + "changeRate": -1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14602, + "variety": "原油", + "tradeDate": "2025-07-25 23:01:40", + "openPrice": 81.37, + "closePrice": 81.09, + "highPrice": 83.35, + "lowPrice": 79.9, + "volume": 57116.54, + "changeRate": -1.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13959, + "variety": "白银", + "tradeDate": "2025-07-25 23:01:38", + "openPrice": 5851.85, + "closePrice": 5852.29, + "highPrice": 5853.87, + "lowPrice": 5851.3, + "volume": 82596.45, + "changeRate": -2.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13316, + "variety": "黄金", + "tradeDate": "2025-07-25 23:01:36", + "openPrice": 451.3, + "closePrice": 450.71, + "highPrice": 451.65, + "lowPrice": 450.54, + "volume": 98945.4, + "changeRate": 2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12673, + "variety": "原油", + "tradeDate": "2025-07-25 22:54:39", + "openPrice": 82.83, + "closePrice": 82.14, + "highPrice": 83.26, + "lowPrice": 81.38, + "volume": 99481.05, + "changeRate": -2.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12030, + "variety": "白银", + "tradeDate": "2025-07-25 22:54:36", + "openPrice": 5753.42, + "closePrice": 5753.56, + "highPrice": 5755.02, + "lowPrice": 5753.38, + "volume": 81375.82, + "changeRate": -1.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11387, + "variety": "黄金", + "tradeDate": "2025-07-25 22:54:34", + "openPrice": 464.75, + "closePrice": 465.56, + "highPrice": 467.03, + "lowPrice": 464.62, + "volume": 91360.02, + "changeRate": -2.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10744, + "variety": "原油", + "tradeDate": "2025-07-25 22:54:05", + "openPrice": 82.36, + "closePrice": 82.57, + "highPrice": 82.59, + "lowPrice": 80.59, + "volume": 59314.89, + "changeRate": 2.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10101, + "variety": "白银", + "tradeDate": "2025-07-25 22:54:03", + "openPrice": 5833.95, + "closePrice": 5834.4, + "highPrice": 5835.41, + "lowPrice": 5832.28, + "volume": 39776.52, + "changeRate": -1.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9458, + "variety": "黄金", + "tradeDate": "2025-07-25 22:54:00", + "openPrice": 451.4, + "closePrice": 452.38, + "highPrice": 454.01, + "lowPrice": 449.56, + "volume": 99562.58, + "changeRate": -2.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1265, + "variety": "原油", + "tradeDate": "2025-07-25 11:23:02", + "openPrice": 76.94, + "closePrice": 76.48, + "highPrice": 77.04, + "lowPrice": 75.46, + "volume": 81149.64, + "changeRate": -0.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 836, + "variety": "白银", + "tradeDate": "2025-07-25 11:23:00", + "openPrice": 5732.43, + "closePrice": 5731.56, + "highPrice": 5733.23, + "lowPrice": 5731.35, + "volume": 91690.13, + "changeRate": 0.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 407, + "variety": "黄金", + "tradeDate": "2025-07-25 11:22:58", + "openPrice": 462.8, + "closePrice": 462.7, + "highPrice": 463.07, + "lowPrice": 462.33, + "volume": 50034.96, + "changeRate": -1.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28084, + "variety": "原油", + "tradeDate": "2025-07-25 00:36:22", + "openPrice": 80.43, + "closePrice": 80.77, + "highPrice": 82.32, + "lowPrice": 78.57, + "volume": 12116.08, + "changeRate": 2.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27442, + "variety": "白银", + "tradeDate": "2025-07-25 00:36:19", + "openPrice": 5873.17, + "closePrice": 5873.01, + "highPrice": 5874.63, + "lowPrice": 5872.04, + "volume": 14427.5, + "changeRate": 2.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26800, + "variety": "黄金", + "tradeDate": "2025-07-25 00:36:17", + "openPrice": 459.85, + "closePrice": 460.51, + "highPrice": 460.59, + "lowPrice": 458.26, + "volume": 86662.15, + "changeRate": 2.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26158, + "variety": "原油", + "tradeDate": "2025-07-25 00:30:03", + "openPrice": 83.65, + "closePrice": 82.93, + "highPrice": 84, + "lowPrice": 81.58, + "volume": 82626.76, + "changeRate": -2.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25516, + "variety": "白银", + "tradeDate": "2025-07-25 00:30:01", + "openPrice": 5755.06, + "closePrice": 5755.4, + "highPrice": 5756.04, + "lowPrice": 5753.55, + "volume": 28172.96, + "changeRate": -2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24874, + "variety": "黄金", + "tradeDate": "2025-07-25 00:29:59", + "openPrice": 465.83, + "closePrice": 465.82, + "highPrice": 467.57, + "lowPrice": 465.42, + "volume": 67279.99, + "changeRate": -1.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24232, + "variety": "原油", + "tradeDate": "2025-07-25 00:29:44", + "openPrice": 82.28, + "closePrice": 82.19, + "highPrice": 83.59, + "lowPrice": 80.97, + "volume": 21681.68, + "changeRate": 2.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23590, + "variety": "白银", + "tradeDate": "2025-07-25 00:29:42", + "openPrice": 5884.29, + "closePrice": 5883.38, + "highPrice": 5884.38, + "lowPrice": 5882.51, + "volume": 98300.66, + "changeRate": 0.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22948, + "variety": "黄金", + "tradeDate": "2025-07-25 00:29:40", + "openPrice": 460.62, + "closePrice": 459.78, + "highPrice": 461.66, + "lowPrice": 458.6, + "volume": 20374.06, + "changeRate": 2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22306, + "variety": "原油", + "tradeDate": "2025-07-25 00:28:14", + "openPrice": 79.26, + "closePrice": 79.8, + "highPrice": 81.31, + "lowPrice": 79.16, + "volume": 51485.96, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20380, + "variety": "原油", + "tradeDate": "2025-07-25 00:28:13", + "openPrice": 81.11, + "closePrice": 81.42, + "highPrice": 82.61, + "lowPrice": 79.9, + "volume": 106491.51, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21664, + "variety": "白银", + "tradeDate": "2025-07-25 00:28:12", + "openPrice": 5883.49, + "closePrice": 5884.47, + "highPrice": 5886.33, + "lowPrice": 5883.33, + "volume": 97157.81, + "changeRate": 0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19738, + "variety": "白银", + "tradeDate": "2025-07-25 00:28:10", + "openPrice": 5665.8, + "closePrice": 5666.61, + "highPrice": 5667.37, + "lowPrice": 5664.43, + "volume": 62301.39, + "changeRate": -1.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21022, + "variety": "黄金", + "tradeDate": "2025-07-25 00:28:10", + "openPrice": 455.33, + "closePrice": 455.25, + "highPrice": 455.74, + "lowPrice": 453.77, + "volume": 50816.29, + "changeRate": -2.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19096, + "variety": "黄金", + "tradeDate": "2025-07-25 00:28:08", + "openPrice": 456.74, + "closePrice": 455.82, + "highPrice": 457.15, + "lowPrice": 454.19, + "volume": 30634.19, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18454, + "variety": "原油", + "tradeDate": "2025-07-25 00:27:55", + "openPrice": 82.19, + "closePrice": 81.35, + "highPrice": 84.05, + "lowPrice": 79.48, + "volume": 92483.91, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16528, + "variety": "原油", + "tradeDate": "2025-07-25 00:27:53", + "openPrice": 80.53, + "closePrice": 80.93, + "highPrice": 81.09, + "lowPrice": 78.93, + "volume": 28959.43, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17812, + "variety": "白银", + "tradeDate": "2025-07-25 00:27:53", + "openPrice": 5779.92, + "closePrice": 5780.51, + "highPrice": 5781.14, + "lowPrice": 5778.59, + "volume": 80472.41, + "changeRate": 2.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15886, + "variety": "白银", + "tradeDate": "2025-07-25 00:27:51", + "openPrice": 5693.87, + "closePrice": 5694.06, + "highPrice": 5694.2, + "lowPrice": 5692.06, + "volume": 19226.62, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17170, + "variety": "黄金", + "tradeDate": "2025-07-25 00:27:51", + "openPrice": 449.57, + "closePrice": 448.69, + "highPrice": 450.2, + "lowPrice": 447.82, + "volume": 85348.29, + "changeRate": 2.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15244, + "variety": "黄金", + "tradeDate": "2025-07-25 00:27:49", + "openPrice": 455.7, + "closePrice": 456.53, + "highPrice": 457.97, + "lowPrice": 454.6, + "volume": 102870.65, + "changeRate": 2.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14601, + "variety": "原油", + "tradeDate": "2025-07-24 23:01:40", + "openPrice": 78.47, + "closePrice": 78.86, + "highPrice": 80.24, + "lowPrice": 76.52, + "volume": 13811.51, + "changeRate": -0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13958, + "variety": "白银", + "tradeDate": "2025-07-24 23:01:38", + "openPrice": 5676.58, + "closePrice": 5677.52, + "highPrice": 5678.3, + "lowPrice": 5676.08, + "volume": 64230.17, + "changeRate": -0.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13315, + "variety": "黄金", + "tradeDate": "2025-07-24 23:01:36", + "openPrice": 463.08, + "closePrice": 463.13, + "highPrice": 463.54, + "lowPrice": 462.34, + "volume": 104406.18, + "changeRate": -0.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12672, + "variety": "原油", + "tradeDate": "2025-07-24 22:54:39", + "openPrice": 81.54, + "closePrice": 81.53, + "highPrice": 83.44, + "lowPrice": 80, + "volume": 72871.61, + "changeRate": -1.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12029, + "variety": "白银", + "tradeDate": "2025-07-24 22:54:36", + "openPrice": 5881.1, + "closePrice": 5881.43, + "highPrice": 5883.02, + "lowPrice": 5879.59, + "volume": 53278.23, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11386, + "variety": "黄金", + "tradeDate": "2025-07-24 22:54:34", + "openPrice": 450.88, + "closePrice": 450.93, + "highPrice": 452.3, + "lowPrice": 449.48, + "volume": 68914.31, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10743, + "variety": "原油", + "tradeDate": "2025-07-24 22:54:05", + "openPrice": 82.65, + "closePrice": 82.82, + "highPrice": 84.39, + "lowPrice": 81.85, + "volume": 16293.01, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10100, + "variety": "白银", + "tradeDate": "2025-07-24 22:54:03", + "openPrice": 5664.47, + "closePrice": 5663.61, + "highPrice": 5665.99, + "lowPrice": 5663.04, + "volume": 57173.25, + "changeRate": -2.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9457, + "variety": "黄金", + "tradeDate": "2025-07-24 22:54:00", + "openPrice": 447.63, + "closePrice": 447.36, + "highPrice": 449.34, + "lowPrice": 445.93, + "volume": 41711.98, + "changeRate": 0.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1264, + "variety": "原油", + "tradeDate": "2025-07-24 11:23:02", + "openPrice": 78.63, + "closePrice": 78.82, + "highPrice": 79.33, + "lowPrice": 77.85, + "volume": 41942.52, + "changeRate": -0.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 835, + "variety": "白银", + "tradeDate": "2025-07-24 11:23:00", + "openPrice": 5808.15, + "closePrice": 5809.03, + "highPrice": 5810.27, + "lowPrice": 5807.1, + "volume": 32658.43, + "changeRate": -2.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 406, + "variety": "黄金", + "tradeDate": "2025-07-24 11:22:58", + "openPrice": 450.33, + "closePrice": 449.94, + "highPrice": 451.85, + "lowPrice": 449.74, + "volume": 58946.96, + "changeRate": 1.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28083, + "variety": "原油", + "tradeDate": "2025-07-24 00:36:22", + "openPrice": 80.96, + "closePrice": 81.91, + "highPrice": 83.58, + "lowPrice": 80.73, + "volume": 21731.96, + "changeRate": -0.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27441, + "variety": "白银", + "tradeDate": "2025-07-24 00:36:19", + "openPrice": 5907.59, + "closePrice": 5907.12, + "highPrice": 5907.99, + "lowPrice": 5907.1, + "volume": 79681.87, + "changeRate": 1.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26799, + "variety": "黄金", + "tradeDate": "2025-07-24 00:36:17", + "openPrice": 454.12, + "closePrice": 453.51, + "highPrice": 455.04, + "lowPrice": 452.42, + "volume": 68247.82, + "changeRate": -0.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26157, + "variety": "原油", + "tradeDate": "2025-07-24 00:30:03", + "openPrice": 81.81, + "closePrice": 82.52, + "highPrice": 83.85, + "lowPrice": 81.48, + "volume": 70351.47, + "changeRate": -0.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25515, + "variety": "白银", + "tradeDate": "2025-07-24 00:30:01", + "openPrice": 5836.11, + "closePrice": 5835.44, + "highPrice": 5837.03, + "lowPrice": 5833.54, + "volume": 87193.7, + "changeRate": 2.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24873, + "variety": "黄金", + "tradeDate": "2025-07-24 00:29:59", + "openPrice": 447.18, + "closePrice": 446.74, + "highPrice": 447.71, + "lowPrice": 444.92, + "volume": 40910.01, + "changeRate": -0.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24231, + "variety": "原油", + "tradeDate": "2025-07-24 00:29:44", + "openPrice": 81.96, + "closePrice": 82.32, + "highPrice": 83.29, + "lowPrice": 80.93, + "volume": 96273.03, + "changeRate": -2.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23589, + "variety": "白银", + "tradeDate": "2025-07-24 00:29:42", + "openPrice": 5940.46, + "closePrice": 5940.18, + "highPrice": 5941.36, + "lowPrice": 5938.67, + "volume": 46092.05, + "changeRate": -2.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22947, + "variety": "黄金", + "tradeDate": "2025-07-24 00:29:40", + "openPrice": 460.68, + "closePrice": 460.86, + "highPrice": 462.44, + "lowPrice": 460.17, + "volume": 81043.92, + "changeRate": 1.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22305, + "variety": "原油", + "tradeDate": "2025-07-24 00:28:14", + "openPrice": 82.14, + "closePrice": 83.12, + "highPrice": 83.17, + "lowPrice": 80.58, + "volume": 71617.26, + "changeRate": 1.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20379, + "variety": "原油", + "tradeDate": "2025-07-24 00:28:13", + "openPrice": 79.83, + "closePrice": 79.38, + "highPrice": 81.64, + "lowPrice": 79.28, + "volume": 34963.05, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21663, + "variety": "白银", + "tradeDate": "2025-07-24 00:28:12", + "openPrice": 5934.64, + "closePrice": 5934.03, + "highPrice": 5936.35, + "lowPrice": 5934, + "volume": 37274.36, + "changeRate": -1.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19737, + "variety": "白银", + "tradeDate": "2025-07-24 00:28:10", + "openPrice": 5922.27, + "closePrice": 5922.52, + "highPrice": 5923.11, + "lowPrice": 5920.36, + "volume": 46876.51, + "changeRate": 0.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21021, + "variety": "黄金", + "tradeDate": "2025-07-24 00:28:10", + "openPrice": 450, + "closePrice": 450.76, + "highPrice": 451.01, + "lowPrice": 449.8, + "volume": 83503.53, + "changeRate": -2.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19095, + "variety": "黄金", + "tradeDate": "2025-07-24 00:28:08", + "openPrice": 449.44, + "closePrice": 448.56, + "highPrice": 451.31, + "lowPrice": 447.61, + "volume": 31415.98, + "changeRate": -2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18453, + "variety": "原油", + "tradeDate": "2025-07-24 00:27:55", + "openPrice": 82.2, + "closePrice": 82.93, + "highPrice": 83.06, + "lowPrice": 81.2, + "volume": 82016.49, + "changeRate": 2.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16527, + "variety": "原油", + "tradeDate": "2025-07-24 00:27:53", + "openPrice": 80.71, + "closePrice": 80.95, + "highPrice": 82.36, + "lowPrice": 79.32, + "volume": 26201.87, + "changeRate": -0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17811, + "variety": "白银", + "tradeDate": "2025-07-24 00:27:53", + "openPrice": 5775.19, + "closePrice": 5775.51, + "highPrice": 5775.56, + "lowPrice": 5774.73, + "volume": 47992.26, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15885, + "variety": "白银", + "tradeDate": "2025-07-24 00:27:51", + "openPrice": 5668.64, + "closePrice": 5668.67, + "highPrice": 5670.05, + "lowPrice": 5667.41, + "volume": 51025.8, + "changeRate": -0.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17169, + "variety": "黄金", + "tradeDate": "2025-07-24 00:27:51", + "openPrice": 455.75, + "closePrice": 455.19, + "highPrice": 456.99, + "lowPrice": 453.83, + "volume": 16354.91, + "changeRate": 0.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15243, + "variety": "黄金", + "tradeDate": "2025-07-24 00:27:49", + "openPrice": 455.05, + "closePrice": 455.23, + "highPrice": 456.92, + "lowPrice": 453.29, + "volume": 55940.59, + "changeRate": -0.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14600, + "variety": "原油", + "tradeDate": "2025-07-23 23:01:40", + "openPrice": 79.3, + "closePrice": 79.6, + "highPrice": 81.04, + "lowPrice": 78.51, + "volume": 86552.09, + "changeRate": 1.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13957, + "variety": "白银", + "tradeDate": "2025-07-23 23:01:38", + "openPrice": 5894.31, + "closePrice": 5894.19, + "highPrice": 5895.63, + "lowPrice": 5893.6, + "volume": 48142.75, + "changeRate": 0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13314, + "variety": "黄金", + "tradeDate": "2025-07-23 23:01:36", + "openPrice": 449.6, + "closePrice": 449.26, + "highPrice": 450.61, + "lowPrice": 449.02, + "volume": 106597.39, + "changeRate": -0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12671, + "variety": "原油", + "tradeDate": "2025-07-23 22:54:39", + "openPrice": 79.96, + "closePrice": 80.23, + "highPrice": 81.49, + "lowPrice": 78.62, + "volume": 79578.46, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12028, + "variety": "白银", + "tradeDate": "2025-07-23 22:54:36", + "openPrice": 5790.07, + "closePrice": 5789.15, + "highPrice": 5791.11, + "lowPrice": 5787.87, + "volume": 25697.08, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11385, + "variety": "黄金", + "tradeDate": "2025-07-23 22:54:34", + "openPrice": 447.45, + "closePrice": 447.22, + "highPrice": 448.8, + "lowPrice": 446.83, + "volume": 35008.17, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10742, + "variety": "原油", + "tradeDate": "2025-07-23 22:54:05", + "openPrice": 81.8, + "closePrice": 81.88, + "highPrice": 83.1, + "lowPrice": 80.97, + "volume": 90058.31, + "changeRate": 2.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10099, + "variety": "白银", + "tradeDate": "2025-07-23 22:54:03", + "openPrice": 5695.76, + "closePrice": 5696.67, + "highPrice": 5697.24, + "lowPrice": 5693.96, + "volume": 100438.23, + "changeRate": -2.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9456, + "variety": "黄金", + "tradeDate": "2025-07-23 22:54:00", + "openPrice": 463.49, + "closePrice": 463.68, + "highPrice": 465.48, + "lowPrice": 462.76, + "volume": 86392.68, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1263, + "variety": "原油", + "tradeDate": "2025-07-23 11:23:02", + "openPrice": 77.35, + "closePrice": 76.87, + "highPrice": 78.54, + "lowPrice": 75.13, + "volume": 13195.29, + "changeRate": 2.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 834, + "variety": "白银", + "tradeDate": "2025-07-23 11:23:00", + "openPrice": 5808.88, + "closePrice": 5809.48, + "highPrice": 5810.72, + "lowPrice": 5807.69, + "volume": 46324.19, + "changeRate": 1.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 405, + "variety": "黄金", + "tradeDate": "2025-07-23 11:22:58", + "openPrice": 454.35, + "closePrice": 454.91, + "highPrice": 455.9, + "lowPrice": 454.31, + "volume": 101260.54, + "changeRate": 1.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28082, + "variety": "原油", + "tradeDate": "2025-07-23 00:36:22", + "openPrice": 82.83, + "closePrice": 82.31, + "highPrice": 83.09, + "lowPrice": 81.62, + "volume": 81028.49, + "changeRate": 2.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27440, + "variety": "白银", + "tradeDate": "2025-07-23 00:36:19", + "openPrice": 5703.4, + "closePrice": 5703.44, + "highPrice": 5703.75, + "lowPrice": 5702.73, + "volume": 21348.58, + "changeRate": -2.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26798, + "variety": "黄金", + "tradeDate": "2025-07-23 00:36:17", + "openPrice": 456.72, + "closePrice": 457.56, + "highPrice": 458.76, + "lowPrice": 455.01, + "volume": 29488.98, + "changeRate": 2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26156, + "variety": "原油", + "tradeDate": "2025-07-23 00:30:03", + "openPrice": 82.36, + "closePrice": 82.45, + "highPrice": 84.1, + "lowPrice": 81.07, + "volume": 54487.21, + "changeRate": -0.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25514, + "variety": "白银", + "tradeDate": "2025-07-23 00:30:01", + "openPrice": 5855.55, + "closePrice": 5855.63, + "highPrice": 5856.14, + "lowPrice": 5855.27, + "volume": 74760.68, + "changeRate": -2.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24872, + "variety": "黄金", + "tradeDate": "2025-07-23 00:29:59", + "openPrice": 457.5, + "closePrice": 458.42, + "highPrice": 459.32, + "lowPrice": 457.18, + "volume": 12023.34, + "changeRate": 2.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24230, + "variety": "原油", + "tradeDate": "2025-07-23 00:29:44", + "openPrice": 82.89, + "closePrice": 83.36, + "highPrice": 84.57, + "lowPrice": 81.17, + "volume": 83432.33, + "changeRate": 1.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23588, + "variety": "白银", + "tradeDate": "2025-07-23 00:29:42", + "openPrice": 5726.69, + "closePrice": 5726.27, + "highPrice": 5727.02, + "lowPrice": 5725.27, + "volume": 52983.38, + "changeRate": -0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22946, + "variety": "黄金", + "tradeDate": "2025-07-23 00:29:40", + "openPrice": 456.21, + "closePrice": 455.24, + "highPrice": 457.11, + "lowPrice": 454.65, + "volume": 17236.4, + "changeRate": 1.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22304, + "variety": "原油", + "tradeDate": "2025-07-23 00:28:14", + "openPrice": 79.08, + "closePrice": 78.73, + "highPrice": 79.46, + "lowPrice": 78.21, + "volume": 21347.47, + "changeRate": 2.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20378, + "variety": "原油", + "tradeDate": "2025-07-23 00:28:13", + "openPrice": 82.3, + "closePrice": 81.97, + "highPrice": 82.76, + "lowPrice": 80.36, + "volume": 69013.16, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21662, + "variety": "白银", + "tradeDate": "2025-07-23 00:28:12", + "openPrice": 5955.08, + "closePrice": 5955.85, + "highPrice": 5957.58, + "lowPrice": 5953.89, + "volume": 99232.01, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19736, + "variety": "白银", + "tradeDate": "2025-07-23 00:28:10", + "openPrice": 5710.74, + "closePrice": 5711.39, + "highPrice": 5712.83, + "lowPrice": 5709.48, + "volume": 94664.17, + "changeRate": -1.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21020, + "variety": "黄金", + "tradeDate": "2025-07-23 00:28:10", + "openPrice": 463.49, + "closePrice": 463.6, + "highPrice": 465.14, + "lowPrice": 462.21, + "volume": 22488.85, + "changeRate": -1.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19094, + "variety": "黄金", + "tradeDate": "2025-07-23 00:28:08", + "openPrice": 453.69, + "closePrice": 453.19, + "highPrice": 455.63, + "lowPrice": 451.81, + "volume": 97804.09, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18452, + "variety": "原油", + "tradeDate": "2025-07-23 00:27:55", + "openPrice": 79.06, + "closePrice": 78.85, + "highPrice": 80.56, + "lowPrice": 78.11, + "volume": 63868.26, + "changeRate": 1.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16526, + "variety": "原油", + "tradeDate": "2025-07-23 00:27:53", + "openPrice": 80.46, + "closePrice": 81.25, + "highPrice": 82.28, + "lowPrice": 79.51, + "volume": 102841.18, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17810, + "variety": "白银", + "tradeDate": "2025-07-23 00:27:53", + "openPrice": 5937.39, + "closePrice": 5936.54, + "highPrice": 5938.9, + "lowPrice": 5935.52, + "volume": 85035.63, + "changeRate": 0.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15884, + "variety": "白银", + "tradeDate": "2025-07-23 00:27:51", + "openPrice": 5954.89, + "closePrice": 5955.37, + "highPrice": 5955.47, + "lowPrice": 5954.63, + "volume": 63026.64, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17168, + "variety": "黄金", + "tradeDate": "2025-07-23 00:27:51", + "openPrice": 458.76, + "closePrice": 457.86, + "highPrice": 459.56, + "lowPrice": 456.87, + "volume": 62894.29, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15242, + "variety": "黄金", + "tradeDate": "2025-07-23 00:27:49", + "openPrice": 448.28, + "closePrice": 447.63, + "highPrice": 449.23, + "lowPrice": 445.81, + "volume": 32425.12, + "changeRate": 0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14599, + "variety": "原油", + "tradeDate": "2025-07-22 23:01:40", + "openPrice": 79.24, + "closePrice": 79.57, + "highPrice": 81.04, + "lowPrice": 78.9, + "volume": 12459.32, + "changeRate": -0.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13956, + "variety": "白银", + "tradeDate": "2025-07-22 23:01:38", + "openPrice": 5855.63, + "closePrice": 5854.75, + "highPrice": 5857.53, + "lowPrice": 5852.92, + "volume": 83702.4, + "changeRate": 1.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13313, + "variety": "黄金", + "tradeDate": "2025-07-22 23:01:36", + "openPrice": 456.85, + "closePrice": 456.85, + "highPrice": 458.51, + "lowPrice": 455.29, + "volume": 27534.81, + "changeRate": 0.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12670, + "variety": "原油", + "tradeDate": "2025-07-22 22:54:39", + "openPrice": 79.41, + "closePrice": 78.88, + "highPrice": 80.47, + "lowPrice": 77.68, + "volume": 45357.44, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12027, + "variety": "白银", + "tradeDate": "2025-07-22 22:54:36", + "openPrice": 5797.89, + "closePrice": 5797.45, + "highPrice": 5799.78, + "lowPrice": 5797.15, + "volume": 47418.74, + "changeRate": -0.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11384, + "variety": "黄金", + "tradeDate": "2025-07-22 22:54:34", + "openPrice": 447.47, + "closePrice": 447.9, + "highPrice": 448.9, + "lowPrice": 446.03, + "volume": 27641.61, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10741, + "variety": "原油", + "tradeDate": "2025-07-22 22:54:05", + "openPrice": 83.91, + "closePrice": 83.34, + "highPrice": 85.43, + "lowPrice": 81.75, + "volume": 95646.62, + "changeRate": -0.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10098, + "variety": "白银", + "tradeDate": "2025-07-22 22:54:03", + "openPrice": 5847, + "closePrice": 5846.48, + "highPrice": 5848.21, + "lowPrice": 5846.15, + "volume": 56489.16, + "changeRate": 0.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9455, + "variety": "黄金", + "tradeDate": "2025-07-22 22:54:00", + "openPrice": 457.26, + "closePrice": 458, + "highPrice": 458.13, + "lowPrice": 455.84, + "volume": 27109.68, + "changeRate": 0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1262, + "variety": "原油", + "tradeDate": "2025-07-22 11:23:02", + "openPrice": 76.46, + "closePrice": 77.14, + "highPrice": 78.92, + "lowPrice": 75.91, + "volume": 69787.67, + "changeRate": 1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 833, + "variety": "白银", + "tradeDate": "2025-07-22 11:23:00", + "openPrice": 5909.54, + "closePrice": 5909.87, + "highPrice": 5910, + "lowPrice": 5908.25, + "volume": 98665.09, + "changeRate": 1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 404, + "variety": "黄金", + "tradeDate": "2025-07-22 11:22:58", + "openPrice": 451.55, + "closePrice": 452.51, + "highPrice": 453.06, + "lowPrice": 450.48, + "volume": 13473.42, + "changeRate": -1.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28081, + "variety": "原油", + "tradeDate": "2025-07-22 00:36:22", + "openPrice": 81.26, + "closePrice": 80.71, + "highPrice": 82.71, + "lowPrice": 80.48, + "volume": 78792.64, + "changeRate": 0.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27439, + "variety": "白银", + "tradeDate": "2025-07-22 00:36:19", + "openPrice": 5801.06, + "closePrice": 5800.83, + "highPrice": 5802.56, + "lowPrice": 5800.22, + "volume": 28777.26, + "changeRate": -0.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26797, + "variety": "黄金", + "tradeDate": "2025-07-22 00:36:17", + "openPrice": 457.46, + "closePrice": 457.37, + "highPrice": 458.71, + "lowPrice": 456.18, + "volume": 104194.64, + "changeRate": -0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26155, + "variety": "原油", + "tradeDate": "2025-07-22 00:30:03", + "openPrice": 80.7, + "closePrice": 80.63, + "highPrice": 81.17, + "lowPrice": 79.55, + "volume": 83568.32, + "changeRate": 1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25513, + "variety": "白银", + "tradeDate": "2025-07-22 00:30:01", + "openPrice": 5866.39, + "closePrice": 5866.56, + "highPrice": 5866.66, + "lowPrice": 5864.69, + "volume": 58768.07, + "changeRate": 2.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24871, + "variety": "黄金", + "tradeDate": "2025-07-22 00:29:59", + "openPrice": 465.48, + "closePrice": 464.59, + "highPrice": 467.08, + "lowPrice": 464.47, + "volume": 91344.7, + "changeRate": -1.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24229, + "variety": "原油", + "tradeDate": "2025-07-22 00:29:44", + "openPrice": 80.51, + "closePrice": 80.37, + "highPrice": 81.93, + "lowPrice": 78.63, + "volume": 82880.93, + "changeRate": 0.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23587, + "variety": "白银", + "tradeDate": "2025-07-22 00:29:42", + "openPrice": 5699.86, + "closePrice": 5700.73, + "highPrice": 5702.47, + "lowPrice": 5699.42, + "volume": 25992.55, + "changeRate": 1.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22945, + "variety": "黄金", + "tradeDate": "2025-07-22 00:29:40", + "openPrice": 464.04, + "closePrice": 463.06, + "highPrice": 464.9, + "lowPrice": 462.02, + "volume": 93955.16, + "changeRate": 0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22303, + "variety": "原油", + "tradeDate": "2025-07-22 00:28:14", + "openPrice": 80.27, + "closePrice": 80.64, + "highPrice": 81.37, + "lowPrice": 78.97, + "volume": 82497.12, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20377, + "variety": "原油", + "tradeDate": "2025-07-22 00:28:13", + "openPrice": 78.79, + "closePrice": 79.73, + "highPrice": 79.96, + "lowPrice": 78.1, + "volume": 64212.67, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21661, + "variety": "白银", + "tradeDate": "2025-07-22 00:28:12", + "openPrice": 5693.65, + "closePrice": 5692.86, + "highPrice": 5695.62, + "lowPrice": 5692.23, + "volume": 40813.36, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19735, + "variety": "白银", + "tradeDate": "2025-07-22 00:28:10", + "openPrice": 5913.94, + "closePrice": 5914.63, + "highPrice": 5915.94, + "lowPrice": 5912.53, + "volume": 28320.2, + "changeRate": 0.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21019, + "variety": "黄金", + "tradeDate": "2025-07-22 00:28:10", + "openPrice": 457.93, + "closePrice": 457.23, + "highPrice": 458.86, + "lowPrice": 456.67, + "volume": 59969.16, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19093, + "variety": "黄金", + "tradeDate": "2025-07-22 00:28:08", + "openPrice": 447.36, + "closePrice": 447.06, + "highPrice": 448.81, + "lowPrice": 446.05, + "volume": 98469.39, + "changeRate": -2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18451, + "variety": "原油", + "tradeDate": "2025-07-22 00:27:55", + "openPrice": 78.05, + "closePrice": 78.83, + "highPrice": 78.98, + "lowPrice": 77.93, + "volume": 65892, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16525, + "variety": "原油", + "tradeDate": "2025-07-22 00:27:53", + "openPrice": 79.03, + "closePrice": 78.62, + "highPrice": 80.47, + "lowPrice": 78.21, + "volume": 27743.14, + "changeRate": 0.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17809, + "variety": "白银", + "tradeDate": "2025-07-22 00:27:53", + "openPrice": 5924.4, + "closePrice": 5924.52, + "highPrice": 5926.38, + "lowPrice": 5922.8, + "volume": 85538.04, + "changeRate": -0.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15883, + "variety": "白银", + "tradeDate": "2025-07-22 00:27:51", + "openPrice": 5885.1, + "closePrice": 5885.55, + "highPrice": 5885.58, + "lowPrice": 5884.44, + "volume": 48303.9, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17167, + "variety": "黄金", + "tradeDate": "2025-07-22 00:27:51", + "openPrice": 454.32, + "closePrice": 454.3, + "highPrice": 454.58, + "lowPrice": 452.99, + "volume": 90786.23, + "changeRate": 0.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15241, + "variety": "黄金", + "tradeDate": "2025-07-22 00:27:49", + "openPrice": 446.95, + "closePrice": 446.05, + "highPrice": 447.12, + "lowPrice": 445.65, + "volume": 11015.03, + "changeRate": 0.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14598, + "variety": "原油", + "tradeDate": "2025-07-21 23:01:40", + "openPrice": 81.69, + "closePrice": 81.41, + "highPrice": 83.05, + "lowPrice": 79.75, + "volume": 45553.78, + "changeRate": -2.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13955, + "variety": "白银", + "tradeDate": "2025-07-21 23:01:38", + "openPrice": 5836.34, + "closePrice": 5836.89, + "highPrice": 5838.43, + "lowPrice": 5835.86, + "volume": 50167.61, + "changeRate": 0.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13312, + "variety": "黄金", + "tradeDate": "2025-07-21 23:01:36", + "openPrice": 448.59, + "closePrice": 448.45, + "highPrice": 449.53, + "lowPrice": 448.09, + "volume": 69647.17, + "changeRate": -0.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12669, + "variety": "原油", + "tradeDate": "2025-07-21 22:54:39", + "openPrice": 81.74, + "closePrice": 81.94, + "highPrice": 83.02, + "lowPrice": 81.28, + "volume": 94989.25, + "changeRate": 0.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12026, + "variety": "白银", + "tradeDate": "2025-07-21 22:54:36", + "openPrice": 5909.23, + "closePrice": 5908.8, + "highPrice": 5910.86, + "lowPrice": 5906.88, + "volume": 16345.03, + "changeRate": 0.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11383, + "variety": "黄金", + "tradeDate": "2025-07-21 22:54:34", + "openPrice": 450.59, + "closePrice": 451.22, + "highPrice": 452.42, + "lowPrice": 450.2, + "volume": 33908.58, + "changeRate": 2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10740, + "variety": "原油", + "tradeDate": "2025-07-21 22:54:05", + "openPrice": 82.24, + "closePrice": 83.07, + "highPrice": 85.05, + "lowPrice": 80.56, + "volume": 61989.67, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10097, + "variety": "白银", + "tradeDate": "2025-07-21 22:54:03", + "openPrice": 5732.38, + "closePrice": 5731.92, + "highPrice": 5733.19, + "lowPrice": 5731.52, + "volume": 71200.31, + "changeRate": -2.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9454, + "variety": "黄金", + "tradeDate": "2025-07-21 22:54:00", + "openPrice": 466.43, + "closePrice": 465.6, + "highPrice": 467.56, + "lowPrice": 465.52, + "volume": 99958.15, + "changeRate": 2.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1261, + "variety": "原油", + "tradeDate": "2025-07-21 11:23:02", + "openPrice": 75.8, + "closePrice": 75.54, + "highPrice": 76.86, + "lowPrice": 75.5, + "volume": 80217.28, + "changeRate": -1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 832, + "variety": "白银", + "tradeDate": "2025-07-21 11:23:00", + "openPrice": 5769.85, + "closePrice": 5769.46, + "highPrice": 5770.48, + "lowPrice": 5769.34, + "volume": 62459.17, + "changeRate": -1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 403, + "variety": "黄金", + "tradeDate": "2025-07-21 11:22:58", + "openPrice": 461.44, + "closePrice": 461.63, + "highPrice": 463.42, + "lowPrice": 461.31, + "volume": 76844.14, + "changeRate": 0.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28080, + "variety": "原油", + "tradeDate": "2025-07-21 00:36:22", + "openPrice": 81.85, + "closePrice": 81.9, + "highPrice": 81.94, + "lowPrice": 81.74, + "volume": 106168.2, + "changeRate": 2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27438, + "variety": "白银", + "tradeDate": "2025-07-21 00:36:19", + "openPrice": 5934.03, + "closePrice": 5933.06, + "highPrice": 5935.66, + "lowPrice": 5931.51, + "volume": 22445.15, + "changeRate": 2.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26796, + "variety": "黄金", + "tradeDate": "2025-07-21 00:36:17", + "openPrice": 446.49, + "closePrice": 446.18, + "highPrice": 448.42, + "lowPrice": 444.54, + "volume": 35291.76, + "changeRate": 2.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26154, + "variety": "原油", + "tradeDate": "2025-07-21 00:30:03", + "openPrice": 78.15, + "closePrice": 78.46, + "highPrice": 78.96, + "lowPrice": 76.73, + "volume": 109124.48, + "changeRate": -2.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25512, + "variety": "白银", + "tradeDate": "2025-07-21 00:30:01", + "openPrice": 5920.65, + "closePrice": 5921.4, + "highPrice": 5921.77, + "lowPrice": 5918.79, + "volume": 80527.74, + "changeRate": -2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24870, + "variety": "黄金", + "tradeDate": "2025-07-21 00:29:59", + "openPrice": 462.99, + "closePrice": 463.14, + "highPrice": 464.3, + "lowPrice": 461.09, + "volume": 36372.41, + "changeRate": -2.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24228, + "variety": "原油", + "tradeDate": "2025-07-21 00:29:44", + "openPrice": 81.86, + "closePrice": 80.88, + "highPrice": 82.08, + "lowPrice": 79.02, + "volume": 12846.7, + "changeRate": -2.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23586, + "variety": "白银", + "tradeDate": "2025-07-21 00:29:42", + "openPrice": 5791.3, + "closePrice": 5791.96, + "highPrice": 5792.66, + "lowPrice": 5791.04, + "volume": 98025.2, + "changeRate": 1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22944, + "variety": "黄金", + "tradeDate": "2025-07-21 00:29:40", + "openPrice": 446.22, + "closePrice": 446.33, + "highPrice": 446.65, + "lowPrice": 444.96, + "volume": 52682.62, + "changeRate": 0.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22302, + "variety": "原油", + "tradeDate": "2025-07-21 00:28:14", + "openPrice": 78.25, + "closePrice": 79.05, + "highPrice": 80.01, + "lowPrice": 76.48, + "volume": 32544, + "changeRate": 2.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20376, + "variety": "原油", + "tradeDate": "2025-07-21 00:28:13", + "openPrice": 79.99, + "closePrice": 80.8, + "highPrice": 82.38, + "lowPrice": 79.96, + "volume": 99928.01, + "changeRate": 1.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21660, + "variety": "白银", + "tradeDate": "2025-07-21 00:28:12", + "openPrice": 5698.27, + "closePrice": 5697.45, + "highPrice": 5698.45, + "lowPrice": 5696.8, + "volume": 38481.86, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19734, + "variety": "白银", + "tradeDate": "2025-07-21 00:28:10", + "openPrice": 5798.65, + "closePrice": 5798.6, + "highPrice": 5798.97, + "lowPrice": 5797.7, + "volume": 41495.12, + "changeRate": 2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21018, + "variety": "黄金", + "tradeDate": "2025-07-21 00:28:10", + "openPrice": 463.82, + "closePrice": 463.74, + "highPrice": 465.21, + "lowPrice": 463.47, + "volume": 59641.99, + "changeRate": 0, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19092, + "variety": "黄金", + "tradeDate": "2025-07-21 00:28:08", + "openPrice": 448.12, + "closePrice": 447.97, + "highPrice": 449.75, + "lowPrice": 446.44, + "volume": 99673.22, + "changeRate": 2.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18450, + "variety": "原油", + "tradeDate": "2025-07-21 00:27:55", + "openPrice": 80.92, + "closePrice": 81.11, + "highPrice": 81.97, + "lowPrice": 80.58, + "volume": 49184.01, + "changeRate": 2.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16524, + "variety": "原油", + "tradeDate": "2025-07-21 00:27:53", + "openPrice": 81.25, + "closePrice": 81, + "highPrice": 82.77, + "lowPrice": 80.11, + "volume": 64565.56, + "changeRate": -0.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17808, + "variety": "白银", + "tradeDate": "2025-07-21 00:27:53", + "openPrice": 5865.59, + "closePrice": 5866.32, + "highPrice": 5867.33, + "lowPrice": 5864.88, + "volume": 104525.55, + "changeRate": -0.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15882, + "variety": "白银", + "tradeDate": "2025-07-21 00:27:51", + "openPrice": 5708.32, + "closePrice": 5709.22, + "highPrice": 5709.6, + "lowPrice": 5706.95, + "volume": 89049.78, + "changeRate": -0.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17166, + "variety": "黄金", + "tradeDate": "2025-07-21 00:27:51", + "openPrice": 449.98, + "closePrice": 450.1, + "highPrice": 450.68, + "lowPrice": 448.5, + "volume": 25313.82, + "changeRate": 1.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15240, + "variety": "黄金", + "tradeDate": "2025-07-21 00:27:49", + "openPrice": 455.05, + "closePrice": 454.93, + "highPrice": 456.55, + "lowPrice": 453.4, + "volume": 66308.25, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14597, + "variety": "原油", + "tradeDate": "2025-07-18 23:01:40", + "openPrice": 82.51, + "closePrice": 82.21, + "highPrice": 83.9, + "lowPrice": 80.84, + "volume": 39437.65, + "changeRate": 1.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13954, + "variety": "白银", + "tradeDate": "2025-07-18 23:01:38", + "openPrice": 5859.99, + "closePrice": 5859.9, + "highPrice": 5860.52, + "lowPrice": 5859.29, + "volume": 76063.92, + "changeRate": -0.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13311, + "variety": "黄金", + "tradeDate": "2025-07-18 23:01:36", + "openPrice": 455.83, + "closePrice": 455.18, + "highPrice": 456.78, + "lowPrice": 453.44, + "volume": 35535.09, + "changeRate": 2.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12668, + "variety": "原油", + "tradeDate": "2025-07-18 22:54:39", + "openPrice": 80.04, + "closePrice": 79.56, + "highPrice": 81.72, + "lowPrice": 78.22, + "volume": 102408.28, + "changeRate": 1.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12025, + "variety": "白银", + "tradeDate": "2025-07-18 22:54:36", + "openPrice": 5951.29, + "closePrice": 5951.86, + "highPrice": 5953.65, + "lowPrice": 5949.39, + "volume": 61094.14, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11382, + "variety": "黄金", + "tradeDate": "2025-07-18 22:54:34", + "openPrice": 457.74, + "closePrice": 457.03, + "highPrice": 458.55, + "lowPrice": 456.85, + "volume": 43211.02, + "changeRate": 0.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10739, + "variety": "原油", + "tradeDate": "2025-07-18 22:54:05", + "openPrice": 81.96, + "closePrice": 81.8, + "highPrice": 82.42, + "lowPrice": 81.44, + "volume": 53172.89, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10096, + "variety": "白银", + "tradeDate": "2025-07-18 22:54:03", + "openPrice": 5846.03, + "closePrice": 5845.49, + "highPrice": 5846.88, + "lowPrice": 5845.43, + "volume": 24585.71, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9453, + "variety": "黄金", + "tradeDate": "2025-07-18 22:54:00", + "openPrice": 448.8, + "closePrice": 449.67, + "highPrice": 450.92, + "lowPrice": 448.39, + "volume": 89446.43, + "changeRate": 1.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1260, + "variety": "原油", + "tradeDate": "2025-07-18 11:23:02", + "openPrice": 77.11, + "closePrice": 77.98, + "highPrice": 78.32, + "lowPrice": 76.23, + "volume": 67996.23, + "changeRate": 0.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 831, + "variety": "白银", + "tradeDate": "2025-07-18 11:23:00", + "openPrice": 5759.03, + "closePrice": 5759.58, + "highPrice": 5761.49, + "lowPrice": 5757.35, + "volume": 14410.36, + "changeRate": -0.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 402, + "variety": "黄金", + "tradeDate": "2025-07-18 11:22:58", + "openPrice": 454.5, + "closePrice": 455.31, + "highPrice": 457.03, + "lowPrice": 453.81, + "volume": 57502.97, + "changeRate": 1.65, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28079, + "variety": "原油", + "tradeDate": "2025-07-18 00:36:22", + "openPrice": 80.65, + "closePrice": 79.73, + "highPrice": 80.81, + "lowPrice": 78.3, + "volume": 69328.42, + "changeRate": -2.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27437, + "variety": "白银", + "tradeDate": "2025-07-18 00:36:19", + "openPrice": 5701.37, + "closePrice": 5701.69, + "highPrice": 5702.69, + "lowPrice": 5701.04, + "volume": 84753.67, + "changeRate": -2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26795, + "variety": "黄金", + "tradeDate": "2025-07-18 00:36:17", + "openPrice": 449.06, + "closePrice": 448.46, + "highPrice": 450.06, + "lowPrice": 447.4, + "volume": 24234.19, + "changeRate": -2.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26153, + "variety": "原油", + "tradeDate": "2025-07-18 00:30:03", + "openPrice": 78.34, + "closePrice": 78.82, + "highPrice": 79.86, + "lowPrice": 77.92, + "volume": 91308.11, + "changeRate": 0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25511, + "variety": "白银", + "tradeDate": "2025-07-18 00:30:01", + "openPrice": 5877.9, + "closePrice": 5877.4, + "highPrice": 5878.52, + "lowPrice": 5876.78, + "volume": 36802.09, + "changeRate": 2.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24869, + "variety": "黄金", + "tradeDate": "2025-07-18 00:29:59", + "openPrice": 449.13, + "closePrice": 449.27, + "highPrice": 450.08, + "lowPrice": 447.28, + "volume": 37888.1, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24227, + "variety": "原油", + "tradeDate": "2025-07-18 00:29:44", + "openPrice": 79.99, + "closePrice": 80.52, + "highPrice": 80.8, + "lowPrice": 79.22, + "volume": 34240.26, + "changeRate": 0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23585, + "variety": "白银", + "tradeDate": "2025-07-18 00:29:42", + "openPrice": 5880.98, + "closePrice": 5881.84, + "highPrice": 5882.68, + "lowPrice": 5880.66, + "volume": 11496.72, + "changeRate": 0.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22943, + "variety": "黄金", + "tradeDate": "2025-07-18 00:29:40", + "openPrice": 458.57, + "closePrice": 458.8, + "highPrice": 458.96, + "lowPrice": 456.96, + "volume": 74477.39, + "changeRate": 1.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22301, + "variety": "原油", + "tradeDate": "2025-07-18 00:28:14", + "openPrice": 83.39, + "closePrice": 83.12, + "highPrice": 85.05, + "lowPrice": 82.33, + "volume": 57898.96, + "changeRate": -0.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20375, + "variety": "原油", + "tradeDate": "2025-07-18 00:28:13", + "openPrice": 83.47, + "closePrice": 82.68, + "highPrice": 83.47, + "lowPrice": 80.75, + "volume": 50863.57, + "changeRate": -2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21659, + "variety": "白银", + "tradeDate": "2025-07-18 00:28:12", + "openPrice": 5899.34, + "closePrice": 5899, + "highPrice": 5901.01, + "lowPrice": 5898.46, + "volume": 68988.08, + "changeRate": -1.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19733, + "variety": "白银", + "tradeDate": "2025-07-18 00:28:10", + "openPrice": 5898.05, + "closePrice": 5898.62, + "highPrice": 5899.25, + "lowPrice": 5896.15, + "volume": 94426.22, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21017, + "variety": "黄金", + "tradeDate": "2025-07-18 00:28:10", + "openPrice": 447.91, + "closePrice": 447, + "highPrice": 448.86, + "lowPrice": 446.21, + "volume": 76083.81, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19091, + "variety": "黄金", + "tradeDate": "2025-07-18 00:28:08", + "openPrice": 461.29, + "closePrice": 461.19, + "highPrice": 462.06, + "lowPrice": 459.24, + "volume": 32735.46, + "changeRate": -2.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18449, + "variety": "原油", + "tradeDate": "2025-07-18 00:27:55", + "openPrice": 80.5, + "closePrice": 80.03, + "highPrice": 81.2, + "lowPrice": 78.44, + "volume": 105268.98, + "changeRate": 0.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16523, + "variety": "原油", + "tradeDate": "2025-07-18 00:27:53", + "openPrice": 80.4, + "closePrice": 81.3, + "highPrice": 82.53, + "lowPrice": 80.26, + "volume": 99295.44, + "changeRate": 1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17807, + "variety": "白银", + "tradeDate": "2025-07-18 00:27:53", + "openPrice": 5803.85, + "closePrice": 5802.95, + "highPrice": 5804.77, + "lowPrice": 5801.32, + "volume": 95351.96, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15881, + "variety": "白银", + "tradeDate": "2025-07-18 00:27:51", + "openPrice": 5953.73, + "closePrice": 5953.63, + "highPrice": 5955.21, + "lowPrice": 5952.79, + "volume": 60633.02, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17165, + "variety": "黄金", + "tradeDate": "2025-07-18 00:27:51", + "openPrice": 446.99, + "closePrice": 447.62, + "highPrice": 449.11, + "lowPrice": 445.93, + "volume": 27647.19, + "changeRate": -1.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15239, + "variety": "黄金", + "tradeDate": "2025-07-18 00:27:49", + "openPrice": 452.99, + "closePrice": 452.15, + "highPrice": 454.13, + "lowPrice": 451.95, + "volume": 22664.71, + "changeRate": 1.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14596, + "variety": "原油", + "tradeDate": "2025-07-17 23:01:40", + "openPrice": 79.65, + "closePrice": 79, + "highPrice": 80.08, + "lowPrice": 77.65, + "volume": 102825.55, + "changeRate": -2.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13953, + "variety": "白银", + "tradeDate": "2025-07-17 23:01:38", + "openPrice": 5729.04, + "closePrice": 5728.49, + "highPrice": 5730.38, + "lowPrice": 5727.85, + "volume": 54953.04, + "changeRate": -0.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13310, + "variety": "黄金", + "tradeDate": "2025-07-17 23:01:36", + "openPrice": 455.33, + "closePrice": 456.12, + "highPrice": 456.21, + "lowPrice": 453.43, + "volume": 82036.87, + "changeRate": -2.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12667, + "variety": "原油", + "tradeDate": "2025-07-17 22:54:39", + "openPrice": 80.27, + "closePrice": 80.54, + "highPrice": 81.39, + "lowPrice": 78.42, + "volume": 60512.12, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12024, + "variety": "白银", + "tradeDate": "2025-07-17 22:54:36", + "openPrice": 5863.41, + "closePrice": 5864.38, + "highPrice": 5866.16, + "lowPrice": 5862.49, + "volume": 68734.13, + "changeRate": 2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11381, + "variety": "黄金", + "tradeDate": "2025-07-17 22:54:34", + "openPrice": 459.71, + "closePrice": 459.72, + "highPrice": 460.99, + "lowPrice": 459.52, + "volume": 40893.23, + "changeRate": 0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10738, + "variety": "原油", + "tradeDate": "2025-07-17 22:54:05", + "openPrice": 82.99, + "closePrice": 83.28, + "highPrice": 83.49, + "lowPrice": 81.7, + "volume": 22101.51, + "changeRate": -0.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10095, + "variety": "白银", + "tradeDate": "2025-07-17 22:54:03", + "openPrice": 5923, + "closePrice": 5922.27, + "highPrice": 5923.75, + "lowPrice": 5920.78, + "volume": 83675.76, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9452, + "variety": "黄金", + "tradeDate": "2025-07-17 22:54:00", + "openPrice": 452.04, + "closePrice": 451.85, + "highPrice": 453.52, + "lowPrice": 449.96, + "volume": 15566, + "changeRate": -1.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1259, + "variety": "原油", + "tradeDate": "2025-07-17 11:23:02", + "openPrice": 76.7, + "closePrice": 77.15, + "highPrice": 78.29, + "lowPrice": 75.87, + "volume": 76592.28, + "changeRate": 0.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 830, + "variety": "白银", + "tradeDate": "2025-07-17 11:23:00", + "openPrice": 5741.89, + "closePrice": 5741.51, + "highPrice": 5743.19, + "lowPrice": 5741.31, + "volume": 20086.07, + "changeRate": -1.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 401, + "variety": "黄金", + "tradeDate": "2025-07-17 11:22:58", + "openPrice": 444.48, + "closePrice": 444.11, + "highPrice": 444.87, + "lowPrice": 443.91, + "volume": 57580.83, + "changeRate": -0.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28078, + "variety": "原油", + "tradeDate": "2025-07-17 00:36:22", + "openPrice": 79.03, + "closePrice": 78.76, + "highPrice": 80.04, + "lowPrice": 78.5, + "volume": 61448.16, + "changeRate": 1.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27436, + "variety": "白银", + "tradeDate": "2025-07-17 00:36:19", + "openPrice": 5761.36, + "closePrice": 5761.16, + "highPrice": 5762.19, + "lowPrice": 5759.41, + "volume": 62599.03, + "changeRate": -0.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26794, + "variety": "黄金", + "tradeDate": "2025-07-17 00:36:17", + "openPrice": 457.32, + "closePrice": 456.87, + "highPrice": 457.43, + "lowPrice": 456.46, + "volume": 99282, + "changeRate": 2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26152, + "variety": "原油", + "tradeDate": "2025-07-17 00:30:03", + "openPrice": 79.07, + "closePrice": 78.55, + "highPrice": 79.07, + "lowPrice": 76.73, + "volume": 53424.36, + "changeRate": 0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25510, + "variety": "白银", + "tradeDate": "2025-07-17 00:30:01", + "openPrice": 5930.43, + "closePrice": 5931, + "highPrice": 5931.24, + "lowPrice": 5929.15, + "volume": 84124.95, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24868, + "variety": "黄金", + "tradeDate": "2025-07-17 00:29:59", + "openPrice": 448.31, + "closePrice": 447.97, + "highPrice": 449.49, + "lowPrice": 447.89, + "volume": 50950.73, + "changeRate": 0, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24226, + "variety": "原油", + "tradeDate": "2025-07-17 00:29:44", + "openPrice": 80.03, + "closePrice": 79.47, + "highPrice": 81.75, + "lowPrice": 79.05, + "volume": 65391.86, + "changeRate": -2.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23584, + "variety": "白银", + "tradeDate": "2025-07-17 00:29:42", + "openPrice": 5803.09, + "closePrice": 5802.93, + "highPrice": 5803.97, + "lowPrice": 5802.64, + "volume": 38026.61, + "changeRate": -0.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22942, + "variety": "黄金", + "tradeDate": "2025-07-17 00:29:40", + "openPrice": 455.2, + "closePrice": 454.89, + "highPrice": 456.98, + "lowPrice": 454.49, + "volume": 62067.99, + "changeRate": 0.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22300, + "variety": "原油", + "tradeDate": "2025-07-17 00:28:14", + "openPrice": 83.08, + "closePrice": 83.23, + "highPrice": 85.19, + "lowPrice": 81.59, + "volume": 85008.32, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20374, + "variety": "原油", + "tradeDate": "2025-07-17 00:28:13", + "openPrice": 79.48, + "closePrice": 79.81, + "highPrice": 80.86, + "lowPrice": 78.75, + "volume": 13925.07, + "changeRate": 0.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21658, + "variety": "白银", + "tradeDate": "2025-07-17 00:28:12", + "openPrice": 5734.28, + "closePrice": 5733.48, + "highPrice": 5735.53, + "lowPrice": 5731.56, + "volume": 77699.4, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19732, + "variety": "白银", + "tradeDate": "2025-07-17 00:28:10", + "openPrice": 5788.65, + "closePrice": 5789.46, + "highPrice": 5790.14, + "lowPrice": 5787.72, + "volume": 102701.58, + "changeRate": 2.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21016, + "variety": "黄金", + "tradeDate": "2025-07-17 00:28:10", + "openPrice": 461.45, + "closePrice": 461.75, + "highPrice": 463.05, + "lowPrice": 460.62, + "volume": 85568.26, + "changeRate": -1.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19090, + "variety": "黄金", + "tradeDate": "2025-07-17 00:28:08", + "openPrice": 462.44, + "closePrice": 462.71, + "highPrice": 463.44, + "lowPrice": 462.36, + "volume": 97719.87, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18448, + "variety": "原油", + "tradeDate": "2025-07-17 00:27:55", + "openPrice": 83.33, + "closePrice": 82.69, + "highPrice": 84.15, + "lowPrice": 80.93, + "volume": 14921.71, + "changeRate": 0.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16522, + "variety": "原油", + "tradeDate": "2025-07-17 00:27:53", + "openPrice": 81.35, + "closePrice": 81.69, + "highPrice": 81.93, + "lowPrice": 81.31, + "volume": 48646.49, + "changeRate": 2.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17806, + "variety": "白银", + "tradeDate": "2025-07-17 00:27:53", + "openPrice": 5707.67, + "closePrice": 5708.08, + "highPrice": 5708.68, + "lowPrice": 5707.42, + "volume": 68302, + "changeRate": 2.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15880, + "variety": "白银", + "tradeDate": "2025-07-17 00:27:51", + "openPrice": 5870.55, + "closePrice": 5871.19, + "highPrice": 5872.16, + "lowPrice": 5870.03, + "volume": 42821.14, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17164, + "variety": "黄金", + "tradeDate": "2025-07-17 00:27:51", + "openPrice": 452.96, + "closePrice": 452.43, + "highPrice": 453.75, + "lowPrice": 452.12, + "volume": 63954.63, + "changeRate": 0.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15238, + "variety": "黄金", + "tradeDate": "2025-07-17 00:27:49", + "openPrice": 457.34, + "closePrice": 457.84, + "highPrice": 459.81, + "lowPrice": 455.86, + "volume": 25785.18, + "changeRate": -2.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14595, + "variety": "原油", + "tradeDate": "2025-07-16 23:01:40", + "openPrice": 79.73, + "closePrice": 80.54, + "highPrice": 81.78, + "lowPrice": 79.72, + "volume": 108792.65, + "changeRate": -0.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13952, + "variety": "白银", + "tradeDate": "2025-07-16 23:01:38", + "openPrice": 5676.59, + "closePrice": 5677.31, + "highPrice": 5678.23, + "lowPrice": 5676.28, + "volume": 89905.01, + "changeRate": 0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13309, + "variety": "黄金", + "tradeDate": "2025-07-16 23:01:36", + "openPrice": 452.3, + "closePrice": 452.8, + "highPrice": 453.05, + "lowPrice": 450.83, + "volume": 76480.77, + "changeRate": 2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12666, + "variety": "原油", + "tradeDate": "2025-07-16 22:54:39", + "openPrice": 82.53, + "closePrice": 81.65, + "highPrice": 84.31, + "lowPrice": 79.8, + "volume": 13028.06, + "changeRate": -1.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12023, + "variety": "白银", + "tradeDate": "2025-07-16 22:54:36", + "openPrice": 5904.38, + "closePrice": 5905.32, + "highPrice": 5906.34, + "lowPrice": 5902.42, + "volume": 85308.87, + "changeRate": -0.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11380, + "variety": "黄金", + "tradeDate": "2025-07-16 22:54:34", + "openPrice": 447.57, + "closePrice": 447.64, + "highPrice": 447.85, + "lowPrice": 447.18, + "volume": 91657.46, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10737, + "variety": "原油", + "tradeDate": "2025-07-16 22:54:05", + "openPrice": 78.15, + "closePrice": 78.57, + "highPrice": 79.7, + "lowPrice": 77.52, + "volume": 58546.43, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10094, + "variety": "白银", + "tradeDate": "2025-07-16 22:54:03", + "openPrice": 5849, + "closePrice": 5848.5, + "highPrice": 5849.8, + "lowPrice": 5848.24, + "volume": 91952.16, + "changeRate": -1.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9451, + "variety": "黄金", + "tradeDate": "2025-07-16 22:54:00", + "openPrice": 456.72, + "closePrice": 455.72, + "highPrice": 457.52, + "lowPrice": 454.34, + "volume": 12543.97, + "changeRate": 0.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1258, + "variety": "原油", + "tradeDate": "2025-07-16 11:23:02", + "openPrice": 79.95, + "closePrice": 79.17, + "highPrice": 80.03, + "lowPrice": 79.17, + "volume": 41262.71, + "changeRate": 2.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 829, + "variety": "白银", + "tradeDate": "2025-07-16 11:23:00", + "openPrice": 5949.85, + "closePrice": 5949.86, + "highPrice": 5950.84, + "lowPrice": 5948.78, + "volume": 40353.41, + "changeRate": 1.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 400, + "variety": "黄金", + "tradeDate": "2025-07-16 11:22:58", + "openPrice": 456.48, + "closePrice": 455.98, + "highPrice": 457.4, + "lowPrice": 455.98, + "volume": 74592.23, + "changeRate": 0.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28077, + "variety": "原油", + "tradeDate": "2025-07-16 00:36:22", + "openPrice": 82.76, + "closePrice": 82.31, + "highPrice": 83.91, + "lowPrice": 81.21, + "volume": 76525.65, + "changeRate": 1.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27435, + "variety": "白银", + "tradeDate": "2025-07-16 00:36:19", + "openPrice": 5890.23, + "closePrice": 5890.68, + "highPrice": 5891.87, + "lowPrice": 5888.82, + "volume": 84218.39, + "changeRate": 1.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26793, + "variety": "黄金", + "tradeDate": "2025-07-16 00:36:17", + "openPrice": 456.24, + "closePrice": 455.38, + "highPrice": 457.7, + "lowPrice": 453.81, + "volume": 106494.78, + "changeRate": -2.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26151, + "variety": "原油", + "tradeDate": "2025-07-16 00:30:03", + "openPrice": 82.3, + "closePrice": 82.34, + "highPrice": 84.3, + "lowPrice": 80.47, + "volume": 89452.37, + "changeRate": -2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25509, + "variety": "白银", + "tradeDate": "2025-07-16 00:30:01", + "openPrice": 5679.21, + "closePrice": 5679.3, + "highPrice": 5679.5, + "lowPrice": 5679.11, + "volume": 54229.75, + "changeRate": -1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24867, + "variety": "黄金", + "tradeDate": "2025-07-16 00:29:59", + "openPrice": 459.87, + "closePrice": 459.46, + "highPrice": 460.83, + "lowPrice": 458.29, + "volume": 92672.04, + "changeRate": 0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24225, + "variety": "原油", + "tradeDate": "2025-07-16 00:29:44", + "openPrice": 81.29, + "closePrice": 81.92, + "highPrice": 82.2, + "lowPrice": 79.81, + "volume": 78611.25, + "changeRate": -2.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23583, + "variety": "白银", + "tradeDate": "2025-07-16 00:29:42", + "openPrice": 5800.66, + "closePrice": 5801.02, + "highPrice": 5801.7, + "lowPrice": 5799.46, + "volume": 51469.71, + "changeRate": -2.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22941, + "variety": "黄金", + "tradeDate": "2025-07-16 00:29:40", + "openPrice": 454.1, + "closePrice": 454.68, + "highPrice": 456.68, + "lowPrice": 453.97, + "volume": 18357.59, + "changeRate": 0.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22299, + "variety": "原油", + "tradeDate": "2025-07-16 00:28:14", + "openPrice": 82.75, + "closePrice": 82.65, + "highPrice": 84.56, + "lowPrice": 81.45, + "volume": 61228.58, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20373, + "variety": "原油", + "tradeDate": "2025-07-16 00:28:13", + "openPrice": 80.14, + "closePrice": 79.86, + "highPrice": 81.05, + "lowPrice": 79.34, + "volume": 92791.11, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21657, + "variety": "白银", + "tradeDate": "2025-07-16 00:28:12", + "openPrice": 5939.07, + "closePrice": 5938.36, + "highPrice": 5939.11, + "lowPrice": 5937.17, + "volume": 64539.73, + "changeRate": -0.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19731, + "variety": "白银", + "tradeDate": "2025-07-16 00:28:10", + "openPrice": 5677.77, + "closePrice": 5678.46, + "highPrice": 5679.63, + "lowPrice": 5676.8, + "volume": 11762.26, + "changeRate": -0.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21015, + "variety": "黄金", + "tradeDate": "2025-07-16 00:28:10", + "openPrice": 460.2, + "closePrice": 460.19, + "highPrice": 461.36, + "lowPrice": 459.67, + "volume": 81123.89, + "changeRate": 1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19089, + "variety": "黄金", + "tradeDate": "2025-07-16 00:28:08", + "openPrice": 448.96, + "closePrice": 448.17, + "highPrice": 449.96, + "lowPrice": 448.07, + "volume": 24398.87, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18447, + "variety": "原油", + "tradeDate": "2025-07-16 00:27:55", + "openPrice": 79.44, + "closePrice": 79.89, + "highPrice": 80.79, + "lowPrice": 78.97, + "volume": 90290.23, + "changeRate": -2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16521, + "variety": "原油", + "tradeDate": "2025-07-16 00:27:53", + "openPrice": 80.28, + "closePrice": 79.52, + "highPrice": 81.71, + "lowPrice": 79.41, + "volume": 22331.39, + "changeRate": 1.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17805, + "variety": "白银", + "tradeDate": "2025-07-16 00:27:53", + "openPrice": 5755.07, + "closePrice": 5755.55, + "highPrice": 5756.87, + "lowPrice": 5754.65, + "volume": 24309.53, + "changeRate": -2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15879, + "variety": "白银", + "tradeDate": "2025-07-16 00:27:51", + "openPrice": 5822.36, + "closePrice": 5822.61, + "highPrice": 5823.51, + "lowPrice": 5820.99, + "volume": 64385.66, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17163, + "variety": "黄金", + "tradeDate": "2025-07-16 00:27:51", + "openPrice": 458.79, + "closePrice": 458.82, + "highPrice": 460.26, + "lowPrice": 457.71, + "volume": 61901.65, + "changeRate": 1.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15237, + "variety": "黄金", + "tradeDate": "2025-07-16 00:27:49", + "openPrice": 454.54, + "closePrice": 454.63, + "highPrice": 455.81, + "lowPrice": 453.83, + "volume": 80182.68, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14594, + "variety": "原油", + "tradeDate": "2025-07-15 23:01:40", + "openPrice": 81.02, + "closePrice": 80.76, + "highPrice": 82.4, + "lowPrice": 80.38, + "volume": 56757.64, + "changeRate": -2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13951, + "variety": "白银", + "tradeDate": "2025-07-15 23:01:38", + "openPrice": 5879.6, + "closePrice": 5879.92, + "highPrice": 5881.01, + "lowPrice": 5878.22, + "volume": 48524.84, + "changeRate": -0.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13308, + "variety": "黄金", + "tradeDate": "2025-07-15 23:01:36", + "openPrice": 461.78, + "closePrice": 461.55, + "highPrice": 463.72, + "lowPrice": 460.92, + "volume": 56187.88, + "changeRate": -0.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12665, + "variety": "原油", + "tradeDate": "2025-07-15 22:54:39", + "openPrice": 77.76, + "closePrice": 78.72, + "highPrice": 79.43, + "lowPrice": 77.47, + "volume": 58052.64, + "changeRate": -0.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12022, + "variety": "白银", + "tradeDate": "2025-07-15 22:54:36", + "openPrice": 5868.4, + "closePrice": 5868.33, + "highPrice": 5869.84, + "lowPrice": 5867.86, + "volume": 54853.24, + "changeRate": -1.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11379, + "variety": "黄金", + "tradeDate": "2025-07-15 22:54:34", + "openPrice": 451.57, + "closePrice": 451.3, + "highPrice": 452.39, + "lowPrice": 449.33, + "volume": 105188.19, + "changeRate": -2.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10736, + "variety": "原油", + "tradeDate": "2025-07-15 22:54:05", + "openPrice": 79.45, + "closePrice": 78.62, + "highPrice": 79.92, + "lowPrice": 78.22, + "volume": 67861.58, + "changeRate": 1.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10093, + "variety": "白银", + "tradeDate": "2025-07-15 22:54:03", + "openPrice": 5659.01, + "closePrice": 5658.84, + "highPrice": 5659.11, + "lowPrice": 5658.07, + "volume": 48174.79, + "changeRate": 2.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9450, + "variety": "黄金", + "tradeDate": "2025-07-15 22:54:00", + "openPrice": 454.02, + "closePrice": 453.82, + "highPrice": 454.83, + "lowPrice": 452.39, + "volume": 37595.11, + "changeRate": -0.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1257, + "variety": "原油", + "tradeDate": "2025-07-15 11:23:02", + "openPrice": 80.35, + "closePrice": 79.83, + "highPrice": 81.42, + "lowPrice": 77.9, + "volume": 15822.43, + "changeRate": 1.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 828, + "variety": "白银", + "tradeDate": "2025-07-15 11:23:00", + "openPrice": 5762.3, + "closePrice": 5761.49, + "highPrice": 5762.88, + "lowPrice": 5761.33, + "volume": 34210.25, + "changeRate": -1.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 399, + "variety": "黄金", + "tradeDate": "2025-07-15 11:22:58", + "openPrice": 462.28, + "closePrice": 462.24, + "highPrice": 463.42, + "lowPrice": 462.02, + "volume": 90856.84, + "changeRate": -1.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28076, + "variety": "原油", + "tradeDate": "2025-07-15 00:36:22", + "openPrice": 80.26, + "closePrice": 80.32, + "highPrice": 80.94, + "lowPrice": 78.96, + "volume": 59258.72, + "changeRate": -0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27434, + "variety": "白银", + "tradeDate": "2025-07-15 00:36:19", + "openPrice": 5761.78, + "closePrice": 5761.19, + "highPrice": 5762.15, + "lowPrice": 5760.81, + "volume": 10668.44, + "changeRate": 2.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26792, + "variety": "黄金", + "tradeDate": "2025-07-15 00:36:17", + "openPrice": 453.14, + "closePrice": 452.4, + "highPrice": 454.18, + "lowPrice": 451.81, + "volume": 70709.01, + "changeRate": -1.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26150, + "variety": "原油", + "tradeDate": "2025-07-15 00:30:03", + "openPrice": 81.09, + "closePrice": 81.65, + "highPrice": 83.03, + "lowPrice": 80.62, + "volume": 19617.05, + "changeRate": 1.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25508, + "variety": "白银", + "tradeDate": "2025-07-15 00:30:01", + "openPrice": 5730.27, + "closePrice": 5729.63, + "highPrice": 5732.09, + "lowPrice": 5728.74, + "volume": 77429.01, + "changeRate": -1.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24866, + "variety": "黄金", + "tradeDate": "2025-07-15 00:29:59", + "openPrice": 464.16, + "closePrice": 463.57, + "highPrice": 465.81, + "lowPrice": 461.62, + "volume": 91314.29, + "changeRate": -1.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24224, + "variety": "原油", + "tradeDate": "2025-07-15 00:29:44", + "openPrice": 82.95, + "closePrice": 82.28, + "highPrice": 83.24, + "lowPrice": 81.86, + "volume": 24133.38, + "changeRate": -2.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23582, + "variety": "白银", + "tradeDate": "2025-07-15 00:29:42", + "openPrice": 5802.94, + "closePrice": 5802.93, + "highPrice": 5803.6, + "lowPrice": 5801.57, + "volume": 52474.28, + "changeRate": -2.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22940, + "variety": "黄金", + "tradeDate": "2025-07-15 00:29:40", + "openPrice": 452.19, + "closePrice": 453.03, + "highPrice": 454.77, + "lowPrice": 451.54, + "volume": 106750.61, + "changeRate": -1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22298, + "variety": "原油", + "tradeDate": "2025-07-15 00:28:14", + "openPrice": 78.65, + "closePrice": 78.53, + "highPrice": 79.07, + "lowPrice": 77.71, + "volume": 65890.48, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20372, + "variety": "原油", + "tradeDate": "2025-07-15 00:28:13", + "openPrice": 80.86, + "closePrice": 79.96, + "highPrice": 82.32, + "lowPrice": 78.87, + "volume": 31932.97, + "changeRate": -2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21656, + "variety": "白银", + "tradeDate": "2025-07-15 00:28:12", + "openPrice": 5741.63, + "closePrice": 5742.43, + "highPrice": 5743.52, + "lowPrice": 5739.71, + "volume": 92863.08, + "changeRate": 0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19730, + "variety": "白银", + "tradeDate": "2025-07-15 00:28:10", + "openPrice": 5756.35, + "closePrice": 5757.21, + "highPrice": 5758.44, + "lowPrice": 5755.26, + "volume": 98865.64, + "changeRate": -1.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21014, + "variety": "黄金", + "tradeDate": "2025-07-15 00:28:10", + "openPrice": 452.77, + "closePrice": 452.65, + "highPrice": 453.8, + "lowPrice": 450.81, + "volume": 73468.18, + "changeRate": -1.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19088, + "variety": "黄金", + "tradeDate": "2025-07-15 00:28:08", + "openPrice": 456.36, + "closePrice": 457.1, + "highPrice": 458.32, + "lowPrice": 454.69, + "volume": 25555.82, + "changeRate": -1.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18446, + "variety": "原油", + "tradeDate": "2025-07-15 00:27:55", + "openPrice": 79.5, + "closePrice": 79.08, + "highPrice": 81.42, + "lowPrice": 77.61, + "volume": 89041.78, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16520, + "variety": "原油", + "tradeDate": "2025-07-15 00:27:53", + "openPrice": 80.94, + "closePrice": 81.63, + "highPrice": 81.79, + "lowPrice": 79.2, + "volume": 49067.47, + "changeRate": -1.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17804, + "variety": "白银", + "tradeDate": "2025-07-15 00:27:53", + "openPrice": 5952.3, + "closePrice": 5953.08, + "highPrice": 5953.64, + "lowPrice": 5951.11, + "volume": 32559.53, + "changeRate": 0.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15878, + "variety": "白银", + "tradeDate": "2025-07-15 00:27:51", + "openPrice": 5710.29, + "closePrice": 5710.92, + "highPrice": 5711.56, + "lowPrice": 5708.66, + "volume": 41580.58, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17162, + "variety": "黄金", + "tradeDate": "2025-07-15 00:27:51", + "openPrice": 449.88, + "closePrice": 450.8, + "highPrice": 451.03, + "lowPrice": 448.37, + "volume": 79268.45, + "changeRate": -0.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15236, + "variety": "黄金", + "tradeDate": "2025-07-15 00:27:49", + "openPrice": 462.77, + "closePrice": 462.39, + "highPrice": 463.45, + "lowPrice": 461.99, + "volume": 78559.13, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14593, + "variety": "原油", + "tradeDate": "2025-07-14 23:01:40", + "openPrice": 80.25, + "closePrice": 79.57, + "highPrice": 80.99, + "lowPrice": 78.29, + "volume": 61429.13, + "changeRate": 1.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13950, + "variety": "白银", + "tradeDate": "2025-07-14 23:01:38", + "openPrice": 5656.34, + "closePrice": 5656.27, + "highPrice": 5657.31, + "lowPrice": 5656.22, + "volume": 87129.87, + "changeRate": -2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13307, + "variety": "黄金", + "tradeDate": "2025-07-14 23:01:36", + "openPrice": 449.17, + "closePrice": 448.57, + "highPrice": 449.57, + "lowPrice": 447.2, + "volume": 103777.32, + "changeRate": -1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12664, + "variety": "原油", + "tradeDate": "2025-07-14 22:54:39", + "openPrice": 82.07, + "closePrice": 81.91, + "highPrice": 83.82, + "lowPrice": 81.03, + "volume": 105521.6, + "changeRate": 0.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12021, + "variety": "白银", + "tradeDate": "2025-07-14 22:54:36", + "openPrice": 5910.24, + "closePrice": 5909.57, + "highPrice": 5910.59, + "lowPrice": 5908.5, + "volume": 31471.2, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11378, + "variety": "黄金", + "tradeDate": "2025-07-14 22:54:34", + "openPrice": 463.16, + "closePrice": 462.22, + "highPrice": 464.61, + "lowPrice": 462, + "volume": 90652.57, + "changeRate": -2.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10735, + "variety": "原油", + "tradeDate": "2025-07-14 22:54:05", + "openPrice": 79.91, + "closePrice": 79.53, + "highPrice": 80.57, + "lowPrice": 78.53, + "volume": 69041.54, + "changeRate": 1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10092, + "variety": "白银", + "tradeDate": "2025-07-14 22:54:03", + "openPrice": 5943.38, + "closePrice": 5943.23, + "highPrice": 5945.03, + "lowPrice": 5941.56, + "volume": 77023.98, + "changeRate": 1.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9449, + "variety": "黄金", + "tradeDate": "2025-07-14 22:54:00", + "openPrice": 457.19, + "closePrice": 458, + "highPrice": 459.1, + "lowPrice": 456.37, + "volume": 88450.65, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1256, + "variety": "原油", + "tradeDate": "2025-07-14 11:23:02", + "openPrice": 77.22, + "closePrice": 78.2, + "highPrice": 78.75, + "lowPrice": 75.98, + "volume": 87834.12, + "changeRate": -2.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 827, + "variety": "白银", + "tradeDate": "2025-07-14 11:23:00", + "openPrice": 5830.4, + "closePrice": 5831.2, + "highPrice": 5832.66, + "lowPrice": 5828.63, + "volume": 105910.37, + "changeRate": 2.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 398, + "variety": "黄金", + "tradeDate": "2025-07-14 11:22:58", + "openPrice": 459.02, + "closePrice": 458.52, + "highPrice": 460.5, + "lowPrice": 456.56, + "volume": 33708.42, + "changeRate": 0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28075, + "variety": "原油", + "tradeDate": "2025-07-14 00:36:22", + "openPrice": 78.45, + "closePrice": 79.25, + "highPrice": 79.92, + "lowPrice": 77.03, + "volume": 103116.15, + "changeRate": 0.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27433, + "variety": "白银", + "tradeDate": "2025-07-14 00:36:19", + "openPrice": 5696.4, + "closePrice": 5696.53, + "highPrice": 5697.17, + "lowPrice": 5694.4, + "volume": 24207.09, + "changeRate": 1.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26791, + "variety": "黄金", + "tradeDate": "2025-07-14 00:36:17", + "openPrice": 465.49, + "closePrice": 465.49, + "highPrice": 465.96, + "lowPrice": 464.09, + "volume": 100772.46, + "changeRate": -2.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26149, + "variety": "原油", + "tradeDate": "2025-07-14 00:30:03", + "openPrice": 81.88, + "closePrice": 80.95, + "highPrice": 82.75, + "lowPrice": 80.6, + "volume": 21379.86, + "changeRate": 0.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25507, + "variety": "白银", + "tradeDate": "2025-07-14 00:30:01", + "openPrice": 5750.59, + "closePrice": 5751.29, + "highPrice": 5752.67, + "lowPrice": 5748.97, + "volume": 85666.12, + "changeRate": 0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24865, + "variety": "黄金", + "tradeDate": "2025-07-14 00:29:59", + "openPrice": 452.96, + "closePrice": 453.05, + "highPrice": 453.55, + "lowPrice": 452.12, + "volume": 68535.87, + "changeRate": -2.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24223, + "variety": "原油", + "tradeDate": "2025-07-14 00:29:44", + "openPrice": 82.82, + "closePrice": 83, + "highPrice": 83.76, + "lowPrice": 81.76, + "volume": 95307.99, + "changeRate": 0.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23581, + "variety": "白银", + "tradeDate": "2025-07-14 00:29:42", + "openPrice": 5772.94, + "closePrice": 5773.77, + "highPrice": 5775.61, + "lowPrice": 5772.73, + "volume": 53815.26, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22939, + "variety": "黄金", + "tradeDate": "2025-07-14 00:29:40", + "openPrice": 451.7, + "closePrice": 452.45, + "highPrice": 454.44, + "lowPrice": 450.56, + "volume": 38154.51, + "changeRate": 0.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22297, + "variety": "原油", + "tradeDate": "2025-07-14 00:28:14", + "openPrice": 81.44, + "closePrice": 80.53, + "highPrice": 83.42, + "lowPrice": 78.63, + "volume": 44534.23, + "changeRate": 1.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20371, + "variety": "原油", + "tradeDate": "2025-07-14 00:28:13", + "openPrice": 78.46, + "closePrice": 78.75, + "highPrice": 80.13, + "lowPrice": 77.89, + "volume": 73588.64, + "changeRate": -2.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21655, + "variety": "白银", + "tradeDate": "2025-07-14 00:28:12", + "openPrice": 5782.36, + "closePrice": 5781.52, + "highPrice": 5782.4, + "lowPrice": 5781.04, + "volume": 94143.34, + "changeRate": -0.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19729, + "variety": "白银", + "tradeDate": "2025-07-14 00:28:10", + "openPrice": 5776.79, + "closePrice": 5777.65, + "highPrice": 5779, + "lowPrice": 5775.09, + "volume": 53112.32, + "changeRate": 0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21013, + "variety": "黄金", + "tradeDate": "2025-07-14 00:28:10", + "openPrice": 449.1, + "closePrice": 448.89, + "highPrice": 449.65, + "lowPrice": 448.61, + "volume": 57179.71, + "changeRate": -1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19087, + "variety": "黄金", + "tradeDate": "2025-07-14 00:28:08", + "openPrice": 456.14, + "closePrice": 456.97, + "highPrice": 457.84, + "lowPrice": 454.3, + "volume": 78574.08, + "changeRate": -0.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18445, + "variety": "原油", + "tradeDate": "2025-07-14 00:27:55", + "openPrice": 81.98, + "closePrice": 81.5, + "highPrice": 81.99, + "lowPrice": 81.22, + "volume": 48625.46, + "changeRate": -1.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16519, + "variety": "原油", + "tradeDate": "2025-07-14 00:27:53", + "openPrice": 80.53, + "closePrice": 80.89, + "highPrice": 82.29, + "lowPrice": 80.52, + "volume": 46154.6, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17803, + "variety": "白银", + "tradeDate": "2025-07-14 00:27:53", + "openPrice": 5860.27, + "closePrice": 5861.07, + "highPrice": 5862.33, + "lowPrice": 5858.59, + "volume": 82496.76, + "changeRate": -0.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15877, + "variety": "白银", + "tradeDate": "2025-07-14 00:27:51", + "openPrice": 5759.02, + "closePrice": 5759.17, + "highPrice": 5759.23, + "lowPrice": 5758.12, + "volume": 81090.22, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17161, + "variety": "黄金", + "tradeDate": "2025-07-14 00:27:51", + "openPrice": 450.93, + "closePrice": 450.75, + "highPrice": 451.96, + "lowPrice": 449.83, + "volume": 98900.32, + "changeRate": 2.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15235, + "variety": "黄金", + "tradeDate": "2025-07-14 00:27:49", + "openPrice": 464, + "closePrice": 463.18, + "highPrice": 464.96, + "lowPrice": 461.7, + "volume": 56907.11, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14592, + "variety": "原油", + "tradeDate": "2025-07-11 23:01:40", + "openPrice": 82.07, + "closePrice": 82.59, + "highPrice": 84.49, + "lowPrice": 80.49, + "volume": 106564.56, + "changeRate": 0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13949, + "variety": "白银", + "tradeDate": "2025-07-11 23:01:38", + "openPrice": 5955.51, + "closePrice": 5955.28, + "highPrice": 5955.62, + "lowPrice": 5954.57, + "volume": 77422.29, + "changeRate": 2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13306, + "variety": "黄金", + "tradeDate": "2025-07-11 23:01:36", + "openPrice": 464, + "closePrice": 464.76, + "highPrice": 465.81, + "lowPrice": 463.27, + "volume": 89931.04, + "changeRate": -1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12663, + "variety": "原油", + "tradeDate": "2025-07-11 22:54:39", + "openPrice": 80.03, + "closePrice": 79.82, + "highPrice": 81.59, + "lowPrice": 78.38, + "volume": 34945.74, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12020, + "variety": "白银", + "tradeDate": "2025-07-11 22:54:36", + "openPrice": 5690.64, + "closePrice": 5691.62, + "highPrice": 5691.71, + "lowPrice": 5689.4, + "volume": 17006.01, + "changeRate": -1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11377, + "variety": "黄金", + "tradeDate": "2025-07-11 22:54:34", + "openPrice": 445.92, + "closePrice": 446.55, + "highPrice": 447.42, + "lowPrice": 444.74, + "volume": 58661.37, + "changeRate": -0.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10734, + "variety": "原油", + "tradeDate": "2025-07-11 22:54:05", + "openPrice": 78.5, + "closePrice": 79.16, + "highPrice": 79.46, + "lowPrice": 77.17, + "volume": 29759.63, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10091, + "variety": "白银", + "tradeDate": "2025-07-11 22:54:03", + "openPrice": 5793.46, + "closePrice": 5794, + "highPrice": 5795.01, + "lowPrice": 5792.31, + "volume": 80931.31, + "changeRate": 2.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9448, + "variety": "黄金", + "tradeDate": "2025-07-11 22:54:00", + "openPrice": 450.85, + "closePrice": 451.18, + "highPrice": 452.14, + "lowPrice": 449.71, + "volume": 40485.26, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1255, + "variety": "原油", + "tradeDate": "2025-07-11 11:23:02", + "openPrice": 75.68, + "closePrice": 76.43, + "highPrice": 77.85, + "lowPrice": 74.6, + "volume": 81068.6, + "changeRate": -2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 826, + "variety": "白银", + "tradeDate": "2025-07-11 11:23:00", + "openPrice": 5660.44, + "closePrice": 5661.3, + "highPrice": 5662.79, + "lowPrice": 5659.72, + "volume": 74566.59, + "changeRate": 2.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 397, + "variety": "黄金", + "tradeDate": "2025-07-11 11:22:58", + "openPrice": 444.53, + "closePrice": 445.2, + "highPrice": 446.91, + "lowPrice": 443.72, + "volume": 61498.14, + "changeRate": -0.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28074, + "variety": "原油", + "tradeDate": "2025-07-11 00:36:22", + "openPrice": 79.87, + "closePrice": 80.5, + "highPrice": 81.74, + "lowPrice": 78.39, + "volume": 101808.5, + "changeRate": 1.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27432, + "variety": "白银", + "tradeDate": "2025-07-11 00:36:19", + "openPrice": 5777.6, + "closePrice": 5776.96, + "highPrice": 5777.89, + "lowPrice": 5776.4, + "volume": 98560.7, + "changeRate": 2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26790, + "variety": "黄金", + "tradeDate": "2025-07-11 00:36:17", + "openPrice": 463.57, + "closePrice": 463.63, + "highPrice": 464.74, + "lowPrice": 462.27, + "volume": 70077.16, + "changeRate": 0.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26148, + "variety": "原油", + "tradeDate": "2025-07-11 00:30:03", + "openPrice": 80.04, + "closePrice": 79.8, + "highPrice": 80.16, + "lowPrice": 77.9, + "volume": 97900.63, + "changeRate": 0.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25506, + "variety": "白银", + "tradeDate": "2025-07-11 00:30:01", + "openPrice": 5912.49, + "closePrice": 5911.57, + "highPrice": 5913.12, + "lowPrice": 5910.55, + "volume": 26364.67, + "changeRate": -2.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24864, + "variety": "黄金", + "tradeDate": "2025-07-11 00:29:59", + "openPrice": 463.07, + "closePrice": 463.63, + "highPrice": 464.19, + "lowPrice": 462.3, + "volume": 19813.53, + "changeRate": 1.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24222, + "variety": "原油", + "tradeDate": "2025-07-11 00:29:44", + "openPrice": 79.94, + "closePrice": 80.44, + "highPrice": 81.11, + "lowPrice": 79.29, + "volume": 104717.95, + "changeRate": -1.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23580, + "variety": "白银", + "tradeDate": "2025-07-11 00:29:42", + "openPrice": 5671.83, + "closePrice": 5671.34, + "highPrice": 5673.14, + "lowPrice": 5670.56, + "volume": 57118.43, + "changeRate": -2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22938, + "variety": "黄金", + "tradeDate": "2025-07-11 00:29:40", + "openPrice": 463.88, + "closePrice": 464.74, + "highPrice": 465.07, + "lowPrice": 462.95, + "volume": 103778.09, + "changeRate": 1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22296, + "variety": "原油", + "tradeDate": "2025-07-11 00:28:14", + "openPrice": 81.18, + "closePrice": 80.63, + "highPrice": 82.42, + "lowPrice": 79.11, + "volume": 29802.56, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20370, + "variety": "原油", + "tradeDate": "2025-07-11 00:28:13", + "openPrice": 80.96, + "closePrice": 80.85, + "highPrice": 82.39, + "lowPrice": 79.17, + "volume": 69849.36, + "changeRate": -2.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21654, + "variety": "白银", + "tradeDate": "2025-07-11 00:28:12", + "openPrice": 5721.94, + "closePrice": 5721.86, + "highPrice": 5723.16, + "lowPrice": 5720.75, + "volume": 83781.12, + "changeRate": -2.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19728, + "variety": "白银", + "tradeDate": "2025-07-11 00:28:10", + "openPrice": 5914.19, + "closePrice": 5914.13, + "highPrice": 5915.44, + "lowPrice": 5912.38, + "volume": 87604.46, + "changeRate": 2.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21012, + "variety": "黄金", + "tradeDate": "2025-07-11 00:28:10", + "openPrice": 457.23, + "closePrice": 458.15, + "highPrice": 458.32, + "lowPrice": 456.14, + "volume": 19274.45, + "changeRate": -1.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19086, + "variety": "黄金", + "tradeDate": "2025-07-11 00:28:08", + "openPrice": 461.43, + "closePrice": 461.07, + "highPrice": 461.65, + "lowPrice": 459.36, + "volume": 95866.15, + "changeRate": 1.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18444, + "variety": "原油", + "tradeDate": "2025-07-11 00:27:55", + "openPrice": 80.51, + "closePrice": 80.23, + "highPrice": 81.87, + "lowPrice": 79.84, + "volume": 104593.26, + "changeRate": 0.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16518, + "variety": "原油", + "tradeDate": "2025-07-11 00:27:53", + "openPrice": 78.83, + "closePrice": 79.25, + "highPrice": 80.44, + "lowPrice": 78.26, + "volume": 70365.7, + "changeRate": 2.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17802, + "variety": "白银", + "tradeDate": "2025-07-11 00:27:53", + "openPrice": 5861.37, + "closePrice": 5861.11, + "highPrice": 5861.56, + "lowPrice": 5860.49, + "volume": 82553.73, + "changeRate": -0.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15876, + "variety": "白银", + "tradeDate": "2025-07-11 00:27:51", + "openPrice": 5847.28, + "closePrice": 5848.18, + "highPrice": 5850.12, + "lowPrice": 5846.62, + "volume": 90411.12, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17160, + "variety": "黄金", + "tradeDate": "2025-07-11 00:27:51", + "openPrice": 451.29, + "closePrice": 451.18, + "highPrice": 453.11, + "lowPrice": 449.23, + "volume": 42147.59, + "changeRate": -2.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15234, + "variety": "黄金", + "tradeDate": "2025-07-11 00:27:49", + "openPrice": 458.05, + "closePrice": 458.71, + "highPrice": 459.49, + "lowPrice": 456.63, + "volume": 41554.12, + "changeRate": 1.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14591, + "variety": "原油", + "tradeDate": "2025-07-10 23:01:40", + "openPrice": 81.2, + "closePrice": 81.2, + "highPrice": 82.79, + "lowPrice": 79.93, + "volume": 105080.48, + "changeRate": 0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13948, + "variety": "白银", + "tradeDate": "2025-07-10 23:01:38", + "openPrice": 5723.16, + "closePrice": 5723.68, + "highPrice": 5725.15, + "lowPrice": 5722.14, + "volume": 39117.84, + "changeRate": -1.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13305, + "variety": "黄金", + "tradeDate": "2025-07-10 23:01:36", + "openPrice": 458.85, + "closePrice": 458.68, + "highPrice": 459.95, + "lowPrice": 457.17, + "volume": 109128.32, + "changeRate": -1.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12662, + "variety": "原油", + "tradeDate": "2025-07-10 22:54:39", + "openPrice": 80.71, + "closePrice": 80.75, + "highPrice": 82.53, + "lowPrice": 80.19, + "volume": 36610.82, + "changeRate": -0.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12019, + "variety": "白银", + "tradeDate": "2025-07-10 22:54:36", + "openPrice": 5921.33, + "closePrice": 5920.61, + "highPrice": 5921.33, + "lowPrice": 5918.8, + "volume": 64666.32, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11376, + "variety": "黄金", + "tradeDate": "2025-07-10 22:54:34", + "openPrice": 450.53, + "closePrice": 450.62, + "highPrice": 451.88, + "lowPrice": 449, + "volume": 18185.07, + "changeRate": 2.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10733, + "variety": "原油", + "tradeDate": "2025-07-10 22:54:05", + "openPrice": 79.81, + "closePrice": 78.89, + "highPrice": 81.36, + "lowPrice": 78.5, + "volume": 55437.37, + "changeRate": -0.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10090, + "variety": "白银", + "tradeDate": "2025-07-10 22:54:03", + "openPrice": 5798.24, + "closePrice": 5797.85, + "highPrice": 5798.99, + "lowPrice": 5796.16, + "volume": 70081.85, + "changeRate": 1.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9447, + "variety": "黄金", + "tradeDate": "2025-07-10 22:54:00", + "openPrice": 455.82, + "closePrice": 455.28, + "highPrice": 455.89, + "lowPrice": 454.67, + "volume": 49707, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1254, + "variety": "原油", + "tradeDate": "2025-07-10 11:23:02", + "openPrice": 79.87, + "closePrice": 79.63, + "highPrice": 80.05, + "lowPrice": 78.97, + "volume": 73828.97, + "changeRate": 2.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 825, + "variety": "白银", + "tradeDate": "2025-07-10 11:23:00", + "openPrice": 5801.35, + "closePrice": 5800.38, + "highPrice": 5801.89, + "lowPrice": 5798.64, + "volume": 59032.27, + "changeRate": -0.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 396, + "variety": "黄金", + "tradeDate": "2025-07-10 11:22:58", + "openPrice": 446.28, + "closePrice": 446.89, + "highPrice": 448.55, + "lowPrice": 444.51, + "volume": 23642.85, + "changeRate": 1.38, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28073, + "variety": "原油", + "tradeDate": "2025-07-10 00:36:22", + "openPrice": 79.36, + "closePrice": 80.16, + "highPrice": 81.79, + "lowPrice": 77.67, + "volume": 16714.75, + "changeRate": 1.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27431, + "variety": "白银", + "tradeDate": "2025-07-10 00:36:19", + "openPrice": 5691.6, + "closePrice": 5691.53, + "highPrice": 5693.5, + "lowPrice": 5691.29, + "volume": 57867.98, + "changeRate": -1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26789, + "variety": "黄金", + "tradeDate": "2025-07-10 00:36:17", + "openPrice": 452.5, + "closePrice": 452.82, + "highPrice": 453.37, + "lowPrice": 452.08, + "volume": 43972.94, + "changeRate": -2.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26147, + "variety": "原油", + "tradeDate": "2025-07-10 00:30:03", + "openPrice": 78.82, + "closePrice": 79.26, + "highPrice": 81.19, + "lowPrice": 78.02, + "volume": 39428.06, + "changeRate": 0.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25505, + "variety": "白银", + "tradeDate": "2025-07-10 00:30:01", + "openPrice": 5670.84, + "closePrice": 5671, + "highPrice": 5671.92, + "lowPrice": 5670.62, + "volume": 56370.89, + "changeRate": -1.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24863, + "variety": "黄金", + "tradeDate": "2025-07-10 00:29:59", + "openPrice": 455.73, + "closePrice": 454.74, + "highPrice": 456.71, + "lowPrice": 454.48, + "volume": 60884.23, + "changeRate": 0.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24221, + "variety": "原油", + "tradeDate": "2025-07-10 00:29:44", + "openPrice": 78.86, + "closePrice": 79.11, + "highPrice": 80.71, + "lowPrice": 78.69, + "volume": 53114.97, + "changeRate": -0.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23579, + "variety": "白银", + "tradeDate": "2025-07-10 00:29:42", + "openPrice": 5703.52, + "closePrice": 5702.75, + "highPrice": 5704.44, + "lowPrice": 5700.92, + "volume": 40005.42, + "changeRate": 1.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22937, + "variety": "黄金", + "tradeDate": "2025-07-10 00:29:40", + "openPrice": 463.27, + "closePrice": 463.59, + "highPrice": 463.85, + "lowPrice": 461.31, + "volume": 108132.34, + "changeRate": 0.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22295, + "variety": "原油", + "tradeDate": "2025-07-10 00:28:14", + "openPrice": 79.39, + "closePrice": 78.47, + "highPrice": 80.35, + "lowPrice": 76.61, + "volume": 55084.52, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20369, + "variety": "原油", + "tradeDate": "2025-07-10 00:28:13", + "openPrice": 79.5, + "closePrice": 80.03, + "highPrice": 80.77, + "lowPrice": 78.78, + "volume": 72340.08, + "changeRate": -0.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21653, + "variety": "白银", + "tradeDate": "2025-07-10 00:28:12", + "openPrice": 5900.42, + "closePrice": 5900.83, + "highPrice": 5901.86, + "lowPrice": 5898.6, + "volume": 103907.19, + "changeRate": 1.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19727, + "variety": "白银", + "tradeDate": "2025-07-10 00:28:10", + "openPrice": 5670.31, + "closePrice": 5670.02, + "highPrice": 5672.15, + "lowPrice": 5668.57, + "volume": 22281.28, + "changeRate": 2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21011, + "variety": "黄金", + "tradeDate": "2025-07-10 00:28:10", + "openPrice": 461.74, + "closePrice": 461.09, + "highPrice": 462.92, + "lowPrice": 460.1, + "volume": 64239.98, + "changeRate": 1.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19085, + "variety": "黄金", + "tradeDate": "2025-07-10 00:28:08", + "openPrice": 456.01, + "closePrice": 455.34, + "highPrice": 457.77, + "lowPrice": 454.92, + "volume": 87640.54, + "changeRate": 0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18443, + "variety": "原油", + "tradeDate": "2025-07-10 00:27:55", + "openPrice": 80.49, + "closePrice": 81.1, + "highPrice": 81.76, + "lowPrice": 80.11, + "volume": 38718.14, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16517, + "variety": "原油", + "tradeDate": "2025-07-10 00:27:53", + "openPrice": 78.78, + "closePrice": 79.22, + "highPrice": 80.11, + "lowPrice": 76.83, + "volume": 83810.04, + "changeRate": -0.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17801, + "variety": "白银", + "tradeDate": "2025-07-10 00:27:53", + "openPrice": 5834.76, + "closePrice": 5833.99, + "highPrice": 5835.38, + "lowPrice": 5833.96, + "volume": 59598.79, + "changeRate": -0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15875, + "variety": "白银", + "tradeDate": "2025-07-10 00:27:51", + "openPrice": 5715.67, + "closePrice": 5716.29, + "highPrice": 5717.27, + "lowPrice": 5715.33, + "volume": 36251.09, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17159, + "variety": "黄金", + "tradeDate": "2025-07-10 00:27:51", + "openPrice": 457.22, + "closePrice": 457.07, + "highPrice": 458.64, + "lowPrice": 455.11, + "volume": 21168.78, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15233, + "variety": "黄金", + "tradeDate": "2025-07-10 00:27:49", + "openPrice": 445.55, + "closePrice": 446.17, + "highPrice": 447.5, + "lowPrice": 444.93, + "volume": 88797.42, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14590, + "variety": "原油", + "tradeDate": "2025-07-09 23:01:40", + "openPrice": 78.93, + "closePrice": 79.59, + "highPrice": 80.08, + "lowPrice": 77.69, + "volume": 47785.25, + "changeRate": 2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13947, + "variety": "白银", + "tradeDate": "2025-07-09 23:01:38", + "openPrice": 5722.62, + "closePrice": 5722.37, + "highPrice": 5723.84, + "lowPrice": 5721.22, + "volume": 96400.34, + "changeRate": -0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13304, + "variety": "黄金", + "tradeDate": "2025-07-09 23:01:36", + "openPrice": 465.11, + "closePrice": 464.57, + "highPrice": 466.28, + "lowPrice": 463.5, + "volume": 32401.62, + "changeRate": 0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12661, + "variety": "原油", + "tradeDate": "2025-07-09 22:54:39", + "openPrice": 79.07, + "closePrice": 79.94, + "highPrice": 80.98, + "lowPrice": 77.97, + "volume": 30746.7, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12018, + "variety": "白银", + "tradeDate": "2025-07-09 22:54:36", + "openPrice": 5687.01, + "closePrice": 5686.04, + "highPrice": 5687.18, + "lowPrice": 5685.13, + "volume": 94048.72, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11375, + "variety": "黄金", + "tradeDate": "2025-07-09 22:54:34", + "openPrice": 450.7, + "closePrice": 449.76, + "highPrice": 451.24, + "lowPrice": 449.66, + "volume": 98952.25, + "changeRate": -1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10732, + "variety": "原油", + "tradeDate": "2025-07-09 22:54:05", + "openPrice": 80.55, + "closePrice": 80.09, + "highPrice": 82.38, + "lowPrice": 79.36, + "volume": 33409.11, + "changeRate": 1.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10089, + "variety": "白银", + "tradeDate": "2025-07-09 22:54:03", + "openPrice": 5672.25, + "closePrice": 5672.69, + "highPrice": 5673.66, + "lowPrice": 5671.95, + "volume": 105704.36, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9446, + "variety": "黄金", + "tradeDate": "2025-07-09 22:54:00", + "openPrice": 459.21, + "closePrice": 459.35, + "highPrice": 460.43, + "lowPrice": 458.26, + "volume": 76346.87, + "changeRate": 0.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1253, + "variety": "原油", + "tradeDate": "2025-07-09 11:23:02", + "openPrice": 77.69, + "closePrice": 78.6, + "highPrice": 79.83, + "lowPrice": 76.33, + "volume": 10649.24, + "changeRate": -2.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 824, + "variety": "白银", + "tradeDate": "2025-07-09 11:23:00", + "openPrice": 5727.56, + "closePrice": 5726.66, + "highPrice": 5728.13, + "lowPrice": 5724.93, + "volume": 23424.14, + "changeRate": 1.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 395, + "variety": "黄金", + "tradeDate": "2025-07-09 11:22:58", + "openPrice": 443.89, + "closePrice": 444.05, + "highPrice": 445.7, + "lowPrice": 443.16, + "volume": 106702.35, + "changeRate": 1.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28072, + "variety": "原油", + "tradeDate": "2025-07-09 00:36:22", + "openPrice": 79.28, + "closePrice": 78.57, + "highPrice": 80.82, + "lowPrice": 77.68, + "volume": 78934.26, + "changeRate": -1.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27430, + "variety": "白银", + "tradeDate": "2025-07-09 00:36:19", + "openPrice": 5795.23, + "closePrice": 5795.96, + "highPrice": 5796.02, + "lowPrice": 5794.96, + "volume": 96862.32, + "changeRate": 2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26788, + "variety": "黄金", + "tradeDate": "2025-07-09 00:36:17", + "openPrice": 452.9, + "closePrice": 453.45, + "highPrice": 454.14, + "lowPrice": 452.73, + "volume": 36770.27, + "changeRate": -0.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26146, + "variety": "原油", + "tradeDate": "2025-07-09 00:30:03", + "openPrice": 82.78, + "closePrice": 83.26, + "highPrice": 85.18, + "lowPrice": 81.39, + "volume": 61864.1, + "changeRate": -1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25504, + "variety": "白银", + "tradeDate": "2025-07-09 00:30:01", + "openPrice": 5797.99, + "closePrice": 5797.54, + "highPrice": 5799.06, + "lowPrice": 5795.54, + "volume": 98021.55, + "changeRate": -1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24862, + "variety": "黄金", + "tradeDate": "2025-07-09 00:29:59", + "openPrice": 456.9, + "closePrice": 456.81, + "highPrice": 457.73, + "lowPrice": 456.33, + "volume": 71978.27, + "changeRate": 0.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24220, + "variety": "原油", + "tradeDate": "2025-07-09 00:29:44", + "openPrice": 79.51, + "closePrice": 80.07, + "highPrice": 81.47, + "lowPrice": 78.24, + "volume": 30804.38, + "changeRate": 2.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23578, + "variety": "白银", + "tradeDate": "2025-07-09 00:29:42", + "openPrice": 5914.97, + "closePrice": 5915.04, + "highPrice": 5916.79, + "lowPrice": 5914.9, + "volume": 86451.94, + "changeRate": 1.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22936, + "variety": "黄金", + "tradeDate": "2025-07-09 00:29:40", + "openPrice": 449.31, + "closePrice": 449.83, + "highPrice": 450.37, + "lowPrice": 448.38, + "volume": 106945.48, + "changeRate": 1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22294, + "variety": "原油", + "tradeDate": "2025-07-09 00:28:14", + "openPrice": 79.42, + "closePrice": 80.19, + "highPrice": 80.3, + "lowPrice": 78.2, + "volume": 41181.99, + "changeRate": -1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20368, + "variety": "原油", + "tradeDate": "2025-07-09 00:28:13", + "openPrice": 82.45, + "closePrice": 81.76, + "highPrice": 82.52, + "lowPrice": 80.81, + "volume": 94067.41, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21652, + "variety": "白银", + "tradeDate": "2025-07-09 00:28:12", + "openPrice": 5756.88, + "closePrice": 5756.72, + "highPrice": 5758.52, + "lowPrice": 5755.69, + "volume": 77664.21, + "changeRate": -2.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19726, + "variety": "白银", + "tradeDate": "2025-07-09 00:28:10", + "openPrice": 5903.15, + "closePrice": 5902.79, + "highPrice": 5904.37, + "lowPrice": 5901.14, + "volume": 104455.21, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21010, + "variety": "黄金", + "tradeDate": "2025-07-09 00:28:10", + "openPrice": 458.23, + "closePrice": 459.19, + "highPrice": 460.76, + "lowPrice": 457.19, + "volume": 17368.49, + "changeRate": 1.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19084, + "variety": "黄金", + "tradeDate": "2025-07-09 00:28:08", + "openPrice": 464.62, + "closePrice": 465.38, + "highPrice": 467.33, + "lowPrice": 463.56, + "volume": 59231.42, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18442, + "variety": "原油", + "tradeDate": "2025-07-09 00:27:55", + "openPrice": 81.2, + "closePrice": 81.73, + "highPrice": 82.16, + "lowPrice": 80.5, + "volume": 30177.97, + "changeRate": 0.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16516, + "variety": "原油", + "tradeDate": "2025-07-09 00:27:53", + "openPrice": 81.51, + "closePrice": 81.13, + "highPrice": 83.4, + "lowPrice": 80.01, + "volume": 72779.23, + "changeRate": 2.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17800, + "variety": "白银", + "tradeDate": "2025-07-09 00:27:53", + "openPrice": 5764.24, + "closePrice": 5765.12, + "highPrice": 5766.49, + "lowPrice": 5763.63, + "volume": 46118.06, + "changeRate": -2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15874, + "variety": "白银", + "tradeDate": "2025-07-09 00:27:51", + "openPrice": 5743.25, + "closePrice": 5743.37, + "highPrice": 5745.11, + "lowPrice": 5741.5, + "volume": 78947.88, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17158, + "variety": "黄金", + "tradeDate": "2025-07-09 00:27:51", + "openPrice": 449.14, + "closePrice": 449.1, + "highPrice": 451.1, + "lowPrice": 448.78, + "volume": 48591.28, + "changeRate": -0.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15232, + "variety": "黄金", + "tradeDate": "2025-07-09 00:27:49", + "openPrice": 456.94, + "closePrice": 456.27, + "highPrice": 457.52, + "lowPrice": 454.28, + "volume": 39493.69, + "changeRate": 0.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14589, + "variety": "原油", + "tradeDate": "2025-07-08 23:01:40", + "openPrice": 79.78, + "closePrice": 79.84, + "highPrice": 80.89, + "lowPrice": 79.24, + "volume": 68065.09, + "changeRate": -0.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13946, + "variety": "白银", + "tradeDate": "2025-07-08 23:01:38", + "openPrice": 5924.8, + "closePrice": 5924.64, + "highPrice": 5926.59, + "lowPrice": 5922.84, + "volume": 60263.05, + "changeRate": 2.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13303, + "variety": "黄金", + "tradeDate": "2025-07-08 23:01:36", + "openPrice": 457.39, + "closePrice": 458.23, + "highPrice": 458.95, + "lowPrice": 457.19, + "volume": 22150.17, + "changeRate": 0.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12660, + "variety": "原油", + "tradeDate": "2025-07-08 22:54:39", + "openPrice": 83.37, + "closePrice": 82.95, + "highPrice": 85, + "lowPrice": 81.87, + "volume": 91895.46, + "changeRate": 0.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12017, + "variety": "白银", + "tradeDate": "2025-07-08 22:54:36", + "openPrice": 5778.15, + "closePrice": 5778.78, + "highPrice": 5778.88, + "lowPrice": 5776.18, + "volume": 84242.78, + "changeRate": 1.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11374, + "variety": "黄金", + "tradeDate": "2025-07-08 22:54:34", + "openPrice": 446.11, + "closePrice": 446.34, + "highPrice": 447.72, + "lowPrice": 444.46, + "volume": 46953.97, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10731, + "variety": "原油", + "tradeDate": "2025-07-08 22:54:05", + "openPrice": 82.38, + "closePrice": 81.65, + "highPrice": 82.89, + "lowPrice": 79.93, + "volume": 61330.71, + "changeRate": 1.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10088, + "variety": "白银", + "tradeDate": "2025-07-08 22:54:03", + "openPrice": 5731.44, + "closePrice": 5731.07, + "highPrice": 5731.76, + "lowPrice": 5730.16, + "volume": 21849.38, + "changeRate": -0.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9445, + "variety": "黄金", + "tradeDate": "2025-07-08 22:54:00", + "openPrice": 454.04, + "closePrice": 454.4, + "highPrice": 454.59, + "lowPrice": 452.64, + "volume": 17727.09, + "changeRate": 0.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1252, + "variety": "原油", + "tradeDate": "2025-07-08 11:23:02", + "openPrice": 77.17, + "closePrice": 76.52, + "highPrice": 78.57, + "lowPrice": 75.58, + "volume": 103064.31, + "changeRate": 2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 823, + "variety": "白银", + "tradeDate": "2025-07-08 11:23:00", + "openPrice": 5759.19, + "closePrice": 5758.45, + "highPrice": 5759.35, + "lowPrice": 5757.27, + "volume": 24333.04, + "changeRate": -2.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 394, + "variety": "黄金", + "tradeDate": "2025-07-08 11:22:58", + "openPrice": 456.69, + "closePrice": 456.75, + "highPrice": 457.96, + "lowPrice": 456.3, + "volume": 37008.86, + "changeRate": 2.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28071, + "variety": "原油", + "tradeDate": "2025-07-08 00:36:22", + "openPrice": 79.51, + "closePrice": 79.25, + "highPrice": 80.9, + "lowPrice": 77.65, + "volume": 104292.52, + "changeRate": -1.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27429, + "variety": "白银", + "tradeDate": "2025-07-08 00:36:19", + "openPrice": 5764.89, + "closePrice": 5764.44, + "highPrice": 5766.63, + "lowPrice": 5763.58, + "volume": 41011.58, + "changeRate": 2.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26787, + "variety": "黄金", + "tradeDate": "2025-07-08 00:36:17", + "openPrice": 451.81, + "closePrice": 451.92, + "highPrice": 452.83, + "lowPrice": 449.89, + "volume": 107384.37, + "changeRate": -2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26145, + "variety": "原油", + "tradeDate": "2025-07-08 00:30:03", + "openPrice": 81.64, + "closePrice": 82.58, + "highPrice": 82.93, + "lowPrice": 80.73, + "volume": 92889.85, + "changeRate": 2.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25503, + "variety": "白银", + "tradeDate": "2025-07-08 00:30:01", + "openPrice": 5890.45, + "closePrice": 5890.35, + "highPrice": 5891.21, + "lowPrice": 5890.16, + "volume": 49036.64, + "changeRate": 2.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24861, + "variety": "黄金", + "tradeDate": "2025-07-08 00:29:59", + "openPrice": 465.16, + "closePrice": 464.95, + "highPrice": 465.69, + "lowPrice": 464.44, + "volume": 70974.73, + "changeRate": 1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24219, + "variety": "原油", + "tradeDate": "2025-07-08 00:29:44", + "openPrice": 79.32, + "closePrice": 79.45, + "highPrice": 81.17, + "lowPrice": 78.46, + "volume": 28864.27, + "changeRate": 2.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23577, + "variety": "白银", + "tradeDate": "2025-07-08 00:29:42", + "openPrice": 5789.44, + "closePrice": 5790.13, + "highPrice": 5790.6, + "lowPrice": 5787.48, + "volume": 17124.92, + "changeRate": 1.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22935, + "variety": "黄金", + "tradeDate": "2025-07-08 00:29:40", + "openPrice": 459.01, + "closePrice": 459.49, + "highPrice": 460.5, + "lowPrice": 458.73, + "volume": 106846.67, + "changeRate": 0, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22293, + "variety": "原油", + "tradeDate": "2025-07-08 00:28:14", + "openPrice": 78.59, + "closePrice": 78.55, + "highPrice": 80.36, + "lowPrice": 77.97, + "volume": 71809.56, + "changeRate": -0.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20367, + "variety": "原油", + "tradeDate": "2025-07-08 00:28:13", + "openPrice": 80.76, + "closePrice": 81.16, + "highPrice": 82.22, + "lowPrice": 80.12, + "volume": 62279.56, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21651, + "variety": "白银", + "tradeDate": "2025-07-08 00:28:12", + "openPrice": 5679.54, + "closePrice": 5679.53, + "highPrice": 5681.35, + "lowPrice": 5678.84, + "volume": 57500.51, + "changeRate": 1.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19725, + "variety": "白银", + "tradeDate": "2025-07-08 00:28:10", + "openPrice": 5849.86, + "closePrice": 5848.93, + "highPrice": 5851.06, + "lowPrice": 5847.76, + "volume": 71101.04, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21009, + "variety": "黄金", + "tradeDate": "2025-07-08 00:28:10", + "openPrice": 450.72, + "closePrice": 450.17, + "highPrice": 452.23, + "lowPrice": 448.64, + "volume": 16545.4, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19083, + "variety": "黄金", + "tradeDate": "2025-07-08 00:28:08", + "openPrice": 447.17, + "closePrice": 446.36, + "highPrice": 448, + "lowPrice": 445.16, + "volume": 104979.64, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18441, + "variety": "原油", + "tradeDate": "2025-07-08 00:27:55", + "openPrice": 82.66, + "closePrice": 82.07, + "highPrice": 84.11, + "lowPrice": 81.12, + "volume": 31435.66, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16515, + "variety": "原油", + "tradeDate": "2025-07-08 00:27:53", + "openPrice": 81.5, + "closePrice": 81.27, + "highPrice": 82.69, + "lowPrice": 81.15, + "volume": 86085.92, + "changeRate": -0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17799, + "variety": "白银", + "tradeDate": "2025-07-08 00:27:53", + "openPrice": 5709.3, + "closePrice": 5708.83, + "highPrice": 5711.07, + "lowPrice": 5707.86, + "volume": 14470.25, + "changeRate": -1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15873, + "variety": "白银", + "tradeDate": "2025-07-08 00:27:51", + "openPrice": 5798.25, + "closePrice": 5797.81, + "highPrice": 5798.52, + "lowPrice": 5796.93, + "volume": 79243.95, + "changeRate": 2.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17157, + "variety": "黄金", + "tradeDate": "2025-07-08 00:27:51", + "openPrice": 464.82, + "closePrice": 464.57, + "highPrice": 465.57, + "lowPrice": 464.35, + "volume": 93488.9, + "changeRate": 0.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15231, + "variety": "黄金", + "tradeDate": "2025-07-08 00:27:49", + "openPrice": 462.37, + "closePrice": 462.58, + "highPrice": 463.74, + "lowPrice": 461.6, + "volume": 38037.85, + "changeRate": -2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14588, + "variety": "原油", + "tradeDate": "2025-07-07 23:01:40", + "openPrice": 81.31, + "closePrice": 80.78, + "highPrice": 82.03, + "lowPrice": 79.89, + "volume": 61838.52, + "changeRate": 1.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13945, + "variety": "白银", + "tradeDate": "2025-07-07 23:01:38", + "openPrice": 5882.98, + "closePrice": 5882.39, + "highPrice": 5884.59, + "lowPrice": 5881.21, + "volume": 19820.39, + "changeRate": 1.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13302, + "variety": "黄金", + "tradeDate": "2025-07-07 23:01:36", + "openPrice": 458.74, + "closePrice": 459.18, + "highPrice": 460.54, + "lowPrice": 457.15, + "volume": 28040.24, + "changeRate": -0.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12659, + "variety": "原油", + "tradeDate": "2025-07-07 22:54:39", + "openPrice": 79.77, + "closePrice": 79.57, + "highPrice": 80.25, + "lowPrice": 78.62, + "volume": 77134.64, + "changeRate": -1.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12016, + "variety": "白银", + "tradeDate": "2025-07-07 22:54:36", + "openPrice": 5713.03, + "closePrice": 5713.83, + "highPrice": 5714.2, + "lowPrice": 5711.59, + "volume": 24606.09, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11373, + "variety": "黄金", + "tradeDate": "2025-07-07 22:54:34", + "openPrice": 463.42, + "closePrice": 463.86, + "highPrice": 464.24, + "lowPrice": 461.85, + "volume": 39591.54, + "changeRate": 2.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10730, + "variety": "原油", + "tradeDate": "2025-07-07 22:54:05", + "openPrice": 80.8, + "closePrice": 79.89, + "highPrice": 82.39, + "lowPrice": 79.45, + "volume": 90926.01, + "changeRate": 0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10087, + "variety": "白银", + "tradeDate": "2025-07-07 22:54:03", + "openPrice": 5658.13, + "closePrice": 5658.34, + "highPrice": 5659.13, + "lowPrice": 5656.91, + "volume": 50875.46, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9444, + "variety": "黄金", + "tradeDate": "2025-07-07 22:54:00", + "openPrice": 445.94, + "closePrice": 446.28, + "highPrice": 446.87, + "lowPrice": 444.01, + "volume": 58752.65, + "changeRate": 0.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1251, + "variety": "原油", + "tradeDate": "2025-07-07 11:23:02", + "openPrice": 78.1, + "closePrice": 78.35, + "highPrice": 79.19, + "lowPrice": 76.7, + "volume": 73012.24, + "changeRate": 0.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 822, + "variety": "白银", + "tradeDate": "2025-07-07 11:23:00", + "openPrice": 5918.13, + "closePrice": 5917.95, + "highPrice": 5920.06, + "lowPrice": 5917.42, + "volume": 21312.32, + "changeRate": 0.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 393, + "variety": "黄金", + "tradeDate": "2025-07-07 11:22:58", + "openPrice": 454.99, + "closePrice": 454.26, + "highPrice": 456.32, + "lowPrice": 452.53, + "volume": 45845.88, + "changeRate": 0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28070, + "variety": "原油", + "tradeDate": "2025-07-07 00:36:22", + "openPrice": 82.28, + "closePrice": 81.37, + "highPrice": 82.99, + "lowPrice": 80.73, + "volume": 62932.55, + "changeRate": 0.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27428, + "variety": "白银", + "tradeDate": "2025-07-07 00:36:19", + "openPrice": 5799.85, + "closePrice": 5800.82, + "highPrice": 5801.36, + "lowPrice": 5798.49, + "volume": 84866.63, + "changeRate": -2.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26786, + "variety": "黄金", + "tradeDate": "2025-07-07 00:36:17", + "openPrice": 448.23, + "closePrice": 447.75, + "highPrice": 449.43, + "lowPrice": 446.98, + "volume": 71673.47, + "changeRate": 0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26144, + "variety": "原油", + "tradeDate": "2025-07-07 00:30:03", + "openPrice": 83.42, + "closePrice": 82.92, + "highPrice": 84.33, + "lowPrice": 82.02, + "volume": 11822.72, + "changeRate": -1.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25502, + "variety": "白银", + "tradeDate": "2025-07-07 00:30:01", + "openPrice": 5681.59, + "closePrice": 5681.15, + "highPrice": 5681.81, + "lowPrice": 5680.48, + "volume": 18458.52, + "changeRate": -2.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24860, + "variety": "黄金", + "tradeDate": "2025-07-07 00:29:59", + "openPrice": 448.58, + "closePrice": 447.7, + "highPrice": 448.64, + "lowPrice": 447.49, + "volume": 13529.68, + "changeRate": 0.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24218, + "variety": "原油", + "tradeDate": "2025-07-07 00:29:44", + "openPrice": 81.04, + "closePrice": 80.37, + "highPrice": 82.05, + "lowPrice": 79.11, + "volume": 60134, + "changeRate": 0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23576, + "variety": "白银", + "tradeDate": "2025-07-07 00:29:42", + "openPrice": 5849.55, + "closePrice": 5850.3, + "highPrice": 5850.65, + "lowPrice": 5849.46, + "volume": 47074.82, + "changeRate": -1.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22934, + "variety": "黄金", + "tradeDate": "2025-07-07 00:29:40", + "openPrice": 449.38, + "closePrice": 450.28, + "highPrice": 451.65, + "lowPrice": 448.89, + "volume": 82281.39, + "changeRate": -1.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22292, + "variety": "原油", + "tradeDate": "2025-07-07 00:28:14", + "openPrice": 83.09, + "closePrice": 82.1, + "highPrice": 84.08, + "lowPrice": 81.16, + "volume": 95732.17, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20366, + "variety": "原油", + "tradeDate": "2025-07-07 00:28:13", + "openPrice": 80.46, + "closePrice": 80.41, + "highPrice": 80.98, + "lowPrice": 80.33, + "volume": 73355.44, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21650, + "variety": "白银", + "tradeDate": "2025-07-07 00:28:12", + "openPrice": 5712.12, + "closePrice": 5712.9, + "highPrice": 5713.56, + "lowPrice": 5711.27, + "volume": 15499.16, + "changeRate": 0.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19724, + "variety": "白银", + "tradeDate": "2025-07-07 00:28:10", + "openPrice": 5727.33, + "closePrice": 5728.15, + "highPrice": 5728.63, + "lowPrice": 5726.31, + "volume": 93643.7, + "changeRate": 1.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21008, + "variety": "黄金", + "tradeDate": "2025-07-07 00:28:10", + "openPrice": 449.98, + "closePrice": 449.45, + "highPrice": 451.25, + "lowPrice": 448.24, + "volume": 63936.06, + "changeRate": -1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19082, + "variety": "黄金", + "tradeDate": "2025-07-07 00:28:08", + "openPrice": 452.45, + "closePrice": 453.23, + "highPrice": 454.32, + "lowPrice": 451.98, + "volume": 79520.09, + "changeRate": -1.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18440, + "variety": "原油", + "tradeDate": "2025-07-07 00:27:55", + "openPrice": 83.86, + "closePrice": 82.87, + "highPrice": 84.76, + "lowPrice": 82.49, + "volume": 55048.97, + "changeRate": 1.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16514, + "variety": "原油", + "tradeDate": "2025-07-07 00:27:53", + "openPrice": 80.17, + "closePrice": 80.91, + "highPrice": 82.72, + "lowPrice": 78.7, + "volume": 98093.26, + "changeRate": -0.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17798, + "variety": "白银", + "tradeDate": "2025-07-07 00:27:53", + "openPrice": 5656.42, + "closePrice": 5657.19, + "highPrice": 5658.69, + "lowPrice": 5654.56, + "volume": 18742.74, + "changeRate": 1.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15872, + "variety": "白银", + "tradeDate": "2025-07-07 00:27:51", + "openPrice": 5823.86, + "closePrice": 5822.98, + "highPrice": 5824.8, + "lowPrice": 5822.52, + "volume": 65677.57, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17156, + "variety": "黄金", + "tradeDate": "2025-07-07 00:27:51", + "openPrice": 460.92, + "closePrice": 460.36, + "highPrice": 461.19, + "lowPrice": 459.07, + "volume": 25700.46, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15230, + "variety": "黄金", + "tradeDate": "2025-07-07 00:27:49", + "openPrice": 457.43, + "closePrice": 457.88, + "highPrice": 457.9, + "lowPrice": 455.78, + "volume": 73465.95, + "changeRate": -0.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14587, + "variety": "原油", + "tradeDate": "2025-07-04 23:01:40", + "openPrice": 82.09, + "closePrice": 81.86, + "highPrice": 82.66, + "lowPrice": 80.91, + "volume": 63914.68, + "changeRate": 2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13944, + "variety": "白银", + "tradeDate": "2025-07-04 23:01:38", + "openPrice": 5769.68, + "closePrice": 5769.07, + "highPrice": 5770.98, + "lowPrice": 5767.12, + "volume": 57142.55, + "changeRate": -2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13301, + "variety": "黄金", + "tradeDate": "2025-07-04 23:01:36", + "openPrice": 453.95, + "closePrice": 453.46, + "highPrice": 454.83, + "lowPrice": 452.57, + "volume": 98403.06, + "changeRate": -2.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12658, + "variety": "原油", + "tradeDate": "2025-07-04 22:54:39", + "openPrice": 80.63, + "closePrice": 79.75, + "highPrice": 81.25, + "lowPrice": 78.34, + "volume": 79539.14, + "changeRate": 2.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12015, + "variety": "白银", + "tradeDate": "2025-07-04 22:54:36", + "openPrice": 5833.4, + "closePrice": 5833.02, + "highPrice": 5833.58, + "lowPrice": 5831.86, + "volume": 84405.79, + "changeRate": -1.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11372, + "variety": "黄金", + "tradeDate": "2025-07-04 22:54:34", + "openPrice": 460.33, + "closePrice": 460.13, + "highPrice": 461.66, + "lowPrice": 459.96, + "volume": 28303.28, + "changeRate": 0.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10729, + "variety": "原油", + "tradeDate": "2025-07-04 22:54:05", + "openPrice": 81.68, + "closePrice": 81.17, + "highPrice": 82.36, + "lowPrice": 79.72, + "volume": 19065.13, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10086, + "variety": "白银", + "tradeDate": "2025-07-04 22:54:03", + "openPrice": 5824.32, + "closePrice": 5825.15, + "highPrice": 5825.73, + "lowPrice": 5822.48, + "volume": 107373.54, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9443, + "variety": "黄金", + "tradeDate": "2025-07-04 22:54:00", + "openPrice": 455.87, + "closePrice": 456.01, + "highPrice": 456.87, + "lowPrice": 454.45, + "volume": 46827.29, + "changeRate": -1.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1250, + "variety": "原油", + "tradeDate": "2025-07-04 11:23:02", + "openPrice": 78.47, + "closePrice": 77.48, + "highPrice": 78.55, + "lowPrice": 75.69, + "volume": 105696.86, + "changeRate": -2.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 821, + "variety": "白银", + "tradeDate": "2025-07-04 11:23:00", + "openPrice": 5788.33, + "closePrice": 5787.92, + "highPrice": 5788.67, + "lowPrice": 5786.72, + "volume": 40937.51, + "changeRate": -1.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 392, + "variety": "黄金", + "tradeDate": "2025-07-04 11:22:58", + "openPrice": 450.76, + "closePrice": 449.86, + "highPrice": 452.74, + "lowPrice": 449.78, + "volume": 80523.83, + "changeRate": 0.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28069, + "variety": "原油", + "tradeDate": "2025-07-04 00:36:22", + "openPrice": 81.08, + "closePrice": 80.23, + "highPrice": 82.43, + "lowPrice": 79.26, + "volume": 32480.33, + "changeRate": 1.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27427, + "variety": "白银", + "tradeDate": "2025-07-04 00:36:19", + "openPrice": 5921.47, + "closePrice": 5921.63, + "highPrice": 5922.63, + "lowPrice": 5921.34, + "volume": 74329.08, + "changeRate": -0.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26785, + "variety": "黄金", + "tradeDate": "2025-07-04 00:36:17", + "openPrice": 449.51, + "closePrice": 449.93, + "highPrice": 451.77, + "lowPrice": 448.45, + "volume": 56435.56, + "changeRate": 0.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26143, + "variety": "原油", + "tradeDate": "2025-07-04 00:30:03", + "openPrice": 80.48, + "closePrice": 80.73, + "highPrice": 82.54, + "lowPrice": 80.23, + "volume": 22394.54, + "changeRate": -1.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25501, + "variety": "白银", + "tradeDate": "2025-07-04 00:30:01", + "openPrice": 5883.13, + "closePrice": 5884.12, + "highPrice": 5886.06, + "lowPrice": 5881.22, + "volume": 62725.96, + "changeRate": -0.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24859, + "variety": "黄金", + "tradeDate": "2025-07-04 00:29:59", + "openPrice": 448.84, + "closePrice": 448.36, + "highPrice": 449.09, + "lowPrice": 446.86, + "volume": 67648.1, + "changeRate": 0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24217, + "variety": "原油", + "tradeDate": "2025-07-04 00:29:44", + "openPrice": 78.92, + "closePrice": 78.51, + "highPrice": 80.18, + "lowPrice": 77.31, + "volume": 97350.77, + "changeRate": 1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23575, + "variety": "白银", + "tradeDate": "2025-07-04 00:29:42", + "openPrice": 5682.51, + "closePrice": 5683.25, + "highPrice": 5684.13, + "lowPrice": 5681.09, + "volume": 28394.99, + "changeRate": -0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22933, + "variety": "黄金", + "tradeDate": "2025-07-04 00:29:40", + "openPrice": 459.13, + "closePrice": 459.8, + "highPrice": 460.23, + "lowPrice": 457.52, + "volume": 37638.03, + "changeRate": -2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22291, + "variety": "原油", + "tradeDate": "2025-07-04 00:28:14", + "openPrice": 80.13, + "closePrice": 79.47, + "highPrice": 80.19, + "lowPrice": 78.7, + "volume": 47206.32, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20365, + "variety": "原油", + "tradeDate": "2025-07-04 00:28:13", + "openPrice": 78.5, + "closePrice": 78.73, + "highPrice": 80.38, + "lowPrice": 78.48, + "volume": 106849.49, + "changeRate": -1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21649, + "variety": "白银", + "tradeDate": "2025-07-04 00:28:12", + "openPrice": 5873.05, + "closePrice": 5872.54, + "highPrice": 5873.55, + "lowPrice": 5871.74, + "volume": 96243.64, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19723, + "variety": "白银", + "tradeDate": "2025-07-04 00:28:10", + "openPrice": 5903.49, + "closePrice": 5903.75, + "highPrice": 5904.94, + "lowPrice": 5903.02, + "volume": 25023.37, + "changeRate": 0.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21007, + "variety": "黄金", + "tradeDate": "2025-07-04 00:28:10", + "openPrice": 451.52, + "closePrice": 451.94, + "highPrice": 452.54, + "lowPrice": 450.52, + "volume": 43522.73, + "changeRate": -0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19081, + "variety": "黄金", + "tradeDate": "2025-07-04 00:28:08", + "openPrice": 464.78, + "closePrice": 465.6, + "highPrice": 467.37, + "lowPrice": 463.15, + "volume": 21178.19, + "changeRate": -0.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18439, + "variety": "原油", + "tradeDate": "2025-07-04 00:27:55", + "openPrice": 83.05, + "closePrice": 83.14, + "highPrice": 83.62, + "lowPrice": 82.28, + "volume": 79210.62, + "changeRate": 1.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16513, + "variety": "原油", + "tradeDate": "2025-07-04 00:27:53", + "openPrice": 80.02, + "closePrice": 80.79, + "highPrice": 81.55, + "lowPrice": 78.62, + "volume": 31854.76, + "changeRate": 1.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17797, + "variety": "白银", + "tradeDate": "2025-07-04 00:27:53", + "openPrice": 5752.06, + "closePrice": 5752.01, + "highPrice": 5752.7, + "lowPrice": 5750.13, + "volume": 50902.85, + "changeRate": 0.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15871, + "variety": "白银", + "tradeDate": "2025-07-04 00:27:51", + "openPrice": 5867.13, + "closePrice": 5866.18, + "highPrice": 5868.76, + "lowPrice": 5864.38, + "volume": 85602.88, + "changeRate": 2.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17155, + "variety": "黄金", + "tradeDate": "2025-07-04 00:27:51", + "openPrice": 453.61, + "closePrice": 452.78, + "highPrice": 453.64, + "lowPrice": 452.17, + "volume": 69243.02, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15229, + "variety": "黄金", + "tradeDate": "2025-07-04 00:27:49", + "openPrice": 463.47, + "closePrice": 462.57, + "highPrice": 464.55, + "lowPrice": 460.83, + "volume": 48641.73, + "changeRate": 1.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14586, + "variety": "原油", + "tradeDate": "2025-07-03 23:01:40", + "openPrice": 81.63, + "closePrice": 80.85, + "highPrice": 82.47, + "lowPrice": 79.64, + "volume": 21768.15, + "changeRate": 2.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13943, + "variety": "白银", + "tradeDate": "2025-07-03 23:01:38", + "openPrice": 5892.62, + "closePrice": 5893.45, + "highPrice": 5893.81, + "lowPrice": 5891.85, + "volume": 87255.04, + "changeRate": -2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13300, + "variety": "黄金", + "tradeDate": "2025-07-03 23:01:36", + "openPrice": 458.39, + "closePrice": 459.19, + "highPrice": 460.21, + "lowPrice": 457.88, + "volume": 69501.3, + "changeRate": -0.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12657, + "variety": "原油", + "tradeDate": "2025-07-03 22:54:39", + "openPrice": 80.54, + "closePrice": 80.36, + "highPrice": 80.87, + "lowPrice": 78.76, + "volume": 35201.72, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12014, + "variety": "白银", + "tradeDate": "2025-07-03 22:54:36", + "openPrice": 5945.48, + "closePrice": 5946.31, + "highPrice": 5947.48, + "lowPrice": 5943.95, + "volume": 16452.79, + "changeRate": -1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11371, + "variety": "黄金", + "tradeDate": "2025-07-03 22:54:34", + "openPrice": 457.03, + "closePrice": 457.86, + "highPrice": 459.07, + "lowPrice": 455.25, + "volume": 78566.61, + "changeRate": -1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10728, + "variety": "原油", + "tradeDate": "2025-07-03 22:54:05", + "openPrice": 78.99, + "closePrice": 78.83, + "highPrice": 79.76, + "lowPrice": 77.36, + "volume": 103435.99, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10085, + "variety": "白银", + "tradeDate": "2025-07-03 22:54:03", + "openPrice": 5935.22, + "closePrice": 5934.86, + "highPrice": 5935.4, + "lowPrice": 5933.2, + "volume": 50370.47, + "changeRate": 1.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9442, + "variety": "黄金", + "tradeDate": "2025-07-03 22:54:00", + "openPrice": 456.23, + "closePrice": 455.78, + "highPrice": 456.52, + "lowPrice": 453.99, + "volume": 26120.01, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1249, + "variety": "原油", + "tradeDate": "2025-07-03 11:23:02", + "openPrice": 80.68, + "closePrice": 80.05, + "highPrice": 81.89, + "lowPrice": 79.39, + "volume": 33441.29, + "changeRate": 2.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 820, + "variety": "白银", + "tradeDate": "2025-07-03 11:23:00", + "openPrice": 5696.09, + "closePrice": 5696.8, + "highPrice": 5698.12, + "lowPrice": 5694.25, + "volume": 31458.06, + "changeRate": -1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 391, + "variety": "黄金", + "tradeDate": "2025-07-03 11:22:58", + "openPrice": 450.19, + "closePrice": 450.18, + "highPrice": 450.67, + "lowPrice": 448.49, + "volume": 36680.42, + "changeRate": -2.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28068, + "variety": "原油", + "tradeDate": "2025-07-03 00:36:22", + "openPrice": 79.64, + "closePrice": 79.3, + "highPrice": 80.65, + "lowPrice": 78.63, + "volume": 40906.53, + "changeRate": -1.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27426, + "variety": "白银", + "tradeDate": "2025-07-03 00:36:19", + "openPrice": 5689.38, + "closePrice": 5690.36, + "highPrice": 5691.43, + "lowPrice": 5688.1, + "volume": 35045.8, + "changeRate": -2.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26784, + "variety": "黄金", + "tradeDate": "2025-07-03 00:36:17", + "openPrice": 463.15, + "closePrice": 462.75, + "highPrice": 463.21, + "lowPrice": 461.43, + "volume": 12918.22, + "changeRate": -2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26142, + "variety": "原油", + "tradeDate": "2025-07-03 00:30:03", + "openPrice": 79.37, + "closePrice": 79.57, + "highPrice": 80.59, + "lowPrice": 78.93, + "volume": 55807.64, + "changeRate": -1.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25500, + "variety": "白银", + "tradeDate": "2025-07-03 00:30:01", + "openPrice": 5730.37, + "closePrice": 5729.46, + "highPrice": 5730.61, + "lowPrice": 5729.25, + "volume": 71232.59, + "changeRate": 0.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24858, + "variety": "黄金", + "tradeDate": "2025-07-03 00:29:59", + "openPrice": 446.79, + "closePrice": 447.33, + "highPrice": 447.35, + "lowPrice": 446.02, + "volume": 64846.19, + "changeRate": -2.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24216, + "variety": "原油", + "tradeDate": "2025-07-03 00:29:44", + "openPrice": 82.49, + "closePrice": 82.68, + "highPrice": 84.11, + "lowPrice": 82.26, + "volume": 48560.57, + "changeRate": -2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23574, + "variety": "白银", + "tradeDate": "2025-07-03 00:29:42", + "openPrice": 5885.71, + "closePrice": 5885.97, + "highPrice": 5887.19, + "lowPrice": 5885.25, + "volume": 39871.56, + "changeRate": 1.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22932, + "variety": "黄金", + "tradeDate": "2025-07-03 00:29:40", + "openPrice": 465.84, + "closePrice": 465.22, + "highPrice": 467.8, + "lowPrice": 464.95, + "volume": 24242.52, + "changeRate": -0.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22290, + "variety": "原油", + "tradeDate": "2025-07-03 00:28:14", + "openPrice": 81.83, + "closePrice": 81.26, + "highPrice": 83.8, + "lowPrice": 80.64, + "volume": 52840.3, + "changeRate": -1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20364, + "variety": "原油", + "tradeDate": "2025-07-03 00:28:13", + "openPrice": 78.23, + "closePrice": 78.42, + "highPrice": 80.32, + "lowPrice": 76.85, + "volume": 37212.54, + "changeRate": 0.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21648, + "variety": "白银", + "tradeDate": "2025-07-03 00:28:12", + "openPrice": 5744.45, + "closePrice": 5743.76, + "highPrice": 5746.02, + "lowPrice": 5742.8, + "volume": 98301.43, + "changeRate": -2.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19722, + "variety": "白银", + "tradeDate": "2025-07-03 00:28:10", + "openPrice": 5657.12, + "closePrice": 5657.06, + "highPrice": 5658.75, + "lowPrice": 5656.5, + "volume": 109428.62, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21006, + "variety": "黄金", + "tradeDate": "2025-07-03 00:28:10", + "openPrice": 450.9, + "closePrice": 451.24, + "highPrice": 452.44, + "lowPrice": 450.18, + "volume": 11243.98, + "changeRate": 2.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19080, + "variety": "黄金", + "tradeDate": "2025-07-03 00:28:08", + "openPrice": 460.62, + "closePrice": 459.73, + "highPrice": 460.95, + "lowPrice": 459.26, + "volume": 29699.75, + "changeRate": -2.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18438, + "variety": "原油", + "tradeDate": "2025-07-03 00:27:55", + "openPrice": 80.96, + "closePrice": 80.08, + "highPrice": 81.12, + "lowPrice": 78.23, + "volume": 69385.71, + "changeRate": 2.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16512, + "variety": "原油", + "tradeDate": "2025-07-03 00:27:53", + "openPrice": 82.49, + "closePrice": 82.9, + "highPrice": 83.13, + "lowPrice": 81.83, + "volume": 101200.94, + "changeRate": 1.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17796, + "variety": "白银", + "tradeDate": "2025-07-03 00:27:53", + "openPrice": 5831.96, + "closePrice": 5831.03, + "highPrice": 5832.69, + "lowPrice": 5829.23, + "volume": 76756.8, + "changeRate": -2.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15870, + "variety": "白银", + "tradeDate": "2025-07-03 00:27:51", + "openPrice": 5747.82, + "closePrice": 5747.72, + "highPrice": 5748.02, + "lowPrice": 5745.81, + "volume": 61232.85, + "changeRate": 1.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17154, + "variety": "黄金", + "tradeDate": "2025-07-03 00:27:51", + "openPrice": 460.42, + "closePrice": 459.44, + "highPrice": 461.33, + "lowPrice": 458.81, + "volume": 90847.06, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15228, + "variety": "黄金", + "tradeDate": "2025-07-03 00:27:49", + "openPrice": 455.28, + "closePrice": 455.91, + "highPrice": 456.46, + "lowPrice": 453.57, + "volume": 38137.5, + "changeRate": 2.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14585, + "variety": "原油", + "tradeDate": "2025-07-02 23:01:40", + "openPrice": 82.07, + "closePrice": 81.7, + "highPrice": 82.13, + "lowPrice": 80.44, + "volume": 24214.09, + "changeRate": 1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13942, + "variety": "白银", + "tradeDate": "2025-07-02 23:01:38", + "openPrice": 5899.77, + "closePrice": 5899.62, + "highPrice": 5899.77, + "lowPrice": 5898.2, + "volume": 49395.17, + "changeRate": -2.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13299, + "variety": "黄金", + "tradeDate": "2025-07-02 23:01:36", + "openPrice": 451.08, + "closePrice": 451.64, + "highPrice": 452.59, + "lowPrice": 450.34, + "volume": 14579.26, + "changeRate": -2.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12656, + "variety": "原油", + "tradeDate": "2025-07-02 22:54:39", + "openPrice": 81.73, + "closePrice": 80.78, + "highPrice": 83.64, + "lowPrice": 79.38, + "volume": 81502.43, + "changeRate": 2.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12013, + "variety": "白银", + "tradeDate": "2025-07-02 22:54:36", + "openPrice": 5931.42, + "closePrice": 5931.69, + "highPrice": 5931.79, + "lowPrice": 5929.77, + "volume": 91280.45, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11370, + "variety": "黄金", + "tradeDate": "2025-07-02 22:54:34", + "openPrice": 461.35, + "closePrice": 461.53, + "highPrice": 462.17, + "lowPrice": 459.72, + "volume": 61187.27, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10727, + "variety": "原油", + "tradeDate": "2025-07-02 22:54:05", + "openPrice": 81.29, + "closePrice": 80.9, + "highPrice": 82.33, + "lowPrice": 79.19, + "volume": 60426.42, + "changeRate": -1.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10084, + "variety": "白银", + "tradeDate": "2025-07-02 22:54:03", + "openPrice": 5767.87, + "closePrice": 5767.85, + "highPrice": 5768.09, + "lowPrice": 5766.01, + "volume": 62041.48, + "changeRate": 1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9441, + "variety": "黄金", + "tradeDate": "2025-07-02 22:54:00", + "openPrice": 464.05, + "closePrice": 464.6, + "highPrice": 464.82, + "lowPrice": 463.84, + "volume": 57594.7, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1248, + "variety": "原油", + "tradeDate": "2025-07-02 11:23:02", + "openPrice": 77.1, + "closePrice": 77.87, + "highPrice": 78.39, + "lowPrice": 75.7, + "volume": 49551.03, + "changeRate": -1.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 819, + "variety": "白银", + "tradeDate": "2025-07-02 11:23:00", + "openPrice": 5812.16, + "closePrice": 5812.13, + "highPrice": 5812.31, + "lowPrice": 5811.16, + "volume": 71239.02, + "changeRate": 1.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 390, + "variety": "黄金", + "tradeDate": "2025-07-02 11:22:58", + "openPrice": 452.35, + "closePrice": 452.7, + "highPrice": 454.27, + "lowPrice": 450.99, + "volume": 99310.24, + "changeRate": -0.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28067, + "variety": "原油", + "tradeDate": "2025-07-02 00:36:22", + "openPrice": 79.64, + "closePrice": 80.41, + "highPrice": 80.49, + "lowPrice": 79.11, + "volume": 108151.87, + "changeRate": 0.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27425, + "variety": "白银", + "tradeDate": "2025-07-02 00:36:19", + "openPrice": 5826.39, + "closePrice": 5825.4, + "highPrice": 5828.11, + "lowPrice": 5824.3, + "volume": 87351.49, + "changeRate": 2.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26783, + "variety": "黄金", + "tradeDate": "2025-07-02 00:36:17", + "openPrice": 448.25, + "closePrice": 448.11, + "highPrice": 448.46, + "lowPrice": 447.98, + "volume": 72442.48, + "changeRate": 0.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26141, + "variety": "原油", + "tradeDate": "2025-07-02 00:30:03", + "openPrice": 80.55, + "closePrice": 79.6, + "highPrice": 81.73, + "lowPrice": 78.73, + "volume": 17963.95, + "changeRate": -0.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25499, + "variety": "白银", + "tradeDate": "2025-07-02 00:30:01", + "openPrice": 5901.82, + "closePrice": 5902.44, + "highPrice": 5903.07, + "lowPrice": 5901.71, + "volume": 77988.82, + "changeRate": -0.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24857, + "variety": "黄金", + "tradeDate": "2025-07-02 00:29:59", + "openPrice": 447.6, + "closePrice": 448.03, + "highPrice": 449.39, + "lowPrice": 445.87, + "volume": 45547.98, + "changeRate": -2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24215, + "variety": "原油", + "tradeDate": "2025-07-02 00:29:44", + "openPrice": 78.55, + "closePrice": 79.46, + "highPrice": 79.93, + "lowPrice": 76.92, + "volume": 73704.01, + "changeRate": 1.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23573, + "variety": "白银", + "tradeDate": "2025-07-02 00:29:42", + "openPrice": 5855.21, + "closePrice": 5854.9, + "highPrice": 5855.36, + "lowPrice": 5853.66, + "volume": 105348.59, + "changeRate": 0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22931, + "variety": "黄金", + "tradeDate": "2025-07-02 00:29:40", + "openPrice": 452.14, + "closePrice": 451.32, + "highPrice": 453.97, + "lowPrice": 451.27, + "volume": 80783.73, + "changeRate": 1.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22289, + "variety": "原油", + "tradeDate": "2025-07-02 00:28:14", + "openPrice": 82.37, + "closePrice": 83.06, + "highPrice": 84.29, + "lowPrice": 80.65, + "volume": 53063.27, + "changeRate": 1.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20363, + "variety": "原油", + "tradeDate": "2025-07-02 00:28:13", + "openPrice": 80.24, + "closePrice": 79.6, + "highPrice": 81.64, + "lowPrice": 78.84, + "volume": 100047.5, + "changeRate": -1.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21647, + "variety": "白银", + "tradeDate": "2025-07-02 00:28:12", + "openPrice": 5712.22, + "closePrice": 5711.29, + "highPrice": 5713.47, + "lowPrice": 5710.71, + "volume": 86764.26, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19721, + "variety": "白银", + "tradeDate": "2025-07-02 00:28:10", + "openPrice": 5738.89, + "closePrice": 5739.85, + "highPrice": 5740.01, + "lowPrice": 5737.97, + "volume": 38078.71, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21005, + "variety": "黄金", + "tradeDate": "2025-07-02 00:28:10", + "openPrice": 455.1, + "closePrice": 454.85, + "highPrice": 455.97, + "lowPrice": 454.7, + "volume": 82457.85, + "changeRate": 1.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19079, + "variety": "黄金", + "tradeDate": "2025-07-02 00:28:08", + "openPrice": 451.44, + "closePrice": 451.5, + "highPrice": 451.51, + "lowPrice": 450.01, + "volume": 28236.39, + "changeRate": 2.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18437, + "variety": "原油", + "tradeDate": "2025-07-02 00:27:55", + "openPrice": 78.04, + "closePrice": 78.62, + "highPrice": 79.5, + "lowPrice": 76.53, + "volume": 77326.82, + "changeRate": -1.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16511, + "variety": "原油", + "tradeDate": "2025-07-02 00:27:53", + "openPrice": 77.83, + "closePrice": 78.43, + "highPrice": 79.35, + "lowPrice": 76.87, + "volume": 94192.76, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17795, + "variety": "白银", + "tradeDate": "2025-07-02 00:27:53", + "openPrice": 5770.55, + "closePrice": 5770.7, + "highPrice": 5770.89, + "lowPrice": 5768.67, + "volume": 32938.24, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15869, + "variety": "白银", + "tradeDate": "2025-07-02 00:27:51", + "openPrice": 5800.88, + "closePrice": 5800.22, + "highPrice": 5802.64, + "lowPrice": 5799.12, + "volume": 81472.97, + "changeRate": 0.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17153, + "variety": "黄金", + "tradeDate": "2025-07-02 00:27:51", + "openPrice": 465.28, + "closePrice": 465.31, + "highPrice": 465.55, + "lowPrice": 464.3, + "volume": 65150.47, + "changeRate": 2.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15227, + "variety": "黄金", + "tradeDate": "2025-07-02 00:27:49", + "openPrice": 448.91, + "closePrice": 449.35, + "highPrice": 451.05, + "lowPrice": 447.67, + "volume": 55814.73, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14584, + "variety": "原油", + "tradeDate": "2025-07-01 23:01:40", + "openPrice": 79.9, + "closePrice": 79.39, + "highPrice": 80.21, + "lowPrice": 77.95, + "volume": 29378.51, + "changeRate": -0.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13941, + "variety": "白银", + "tradeDate": "2025-07-01 23:01:38", + "openPrice": 5755.6, + "closePrice": 5755.6, + "highPrice": 5757.55, + "lowPrice": 5754.1, + "volume": 20726.99, + "changeRate": 2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13298, + "variety": "黄金", + "tradeDate": "2025-07-01 23:01:36", + "openPrice": 460.03, + "closePrice": 459.63, + "highPrice": 461.58, + "lowPrice": 458.11, + "volume": 57555.31, + "changeRate": 0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12655, + "variety": "原油", + "tradeDate": "2025-07-01 22:54:39", + "openPrice": 83.2, + "closePrice": 82.25, + "highPrice": 84.98, + "lowPrice": 81.37, + "volume": 44654.94, + "changeRate": 2.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12012, + "variety": "白银", + "tradeDate": "2025-07-01 22:54:36", + "openPrice": 5878.2, + "closePrice": 5878.86, + "highPrice": 5880.36, + "lowPrice": 5877.63, + "volume": 99080.2, + "changeRate": 0.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11369, + "variety": "黄金", + "tradeDate": "2025-07-01 22:54:34", + "openPrice": 459.26, + "closePrice": 458.89, + "highPrice": 460.53, + "lowPrice": 457.11, + "volume": 83760.86, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10726, + "variety": "原油", + "tradeDate": "2025-07-01 22:54:05", + "openPrice": 81.17, + "closePrice": 81.55, + "highPrice": 82.24, + "lowPrice": 79.58, + "volume": 79314.98, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10083, + "variety": "白银", + "tradeDate": "2025-07-01 22:54:03", + "openPrice": 5939.68, + "closePrice": 5939.55, + "highPrice": 5940.81, + "lowPrice": 5938.85, + "volume": 47065.92, + "changeRate": -2.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9440, + "variety": "黄金", + "tradeDate": "2025-07-01 22:54:00", + "openPrice": 449.81, + "closePrice": 449.98, + "highPrice": 451.29, + "lowPrice": 448.5, + "volume": 47565.51, + "changeRate": 1.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1247, + "variety": "原油", + "tradeDate": "2025-07-01 11:23:02", + "openPrice": 77.06, + "closePrice": 77.01, + "highPrice": 77.53, + "lowPrice": 75.97, + "volume": 53136.86, + "changeRate": 0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 818, + "variety": "白银", + "tradeDate": "2025-07-01 11:23:00", + "openPrice": 5656.02, + "closePrice": 5655.53, + "highPrice": 5657.77, + "lowPrice": 5654.64, + "volume": 37804.81, + "changeRate": -0.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 389, + "variety": "黄金", + "tradeDate": "2025-07-01 11:22:58", + "openPrice": 458.73, + "closePrice": 457.92, + "highPrice": 459.26, + "lowPrice": 456.17, + "volume": 75780.82, + "changeRate": -1.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28066, + "variety": "原油", + "tradeDate": "2025-07-01 00:36:22", + "openPrice": 80.06, + "closePrice": 79.98, + "highPrice": 81.59, + "lowPrice": 78.03, + "volume": 55688.47, + "changeRate": -0.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27424, + "variety": "白银", + "tradeDate": "2025-07-01 00:36:19", + "openPrice": 5761.23, + "closePrice": 5760.33, + "highPrice": 5761.25, + "lowPrice": 5759.89, + "volume": 97346.34, + "changeRate": 0.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26782, + "variety": "黄金", + "tradeDate": "2025-07-01 00:36:17", + "openPrice": 450.13, + "closePrice": 449.6, + "highPrice": 451.58, + "lowPrice": 449.39, + "volume": 72036.08, + "changeRate": -2.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26140, + "variety": "原油", + "tradeDate": "2025-07-01 00:30:03", + "openPrice": 82.86, + "closePrice": 83.12, + "highPrice": 84.2, + "lowPrice": 82.04, + "volume": 33205.39, + "changeRate": -2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25498, + "variety": "白银", + "tradeDate": "2025-07-01 00:30:01", + "openPrice": 5692.28, + "closePrice": 5691.37, + "highPrice": 5692.32, + "lowPrice": 5690.23, + "volume": 85459.33, + "changeRate": -0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24856, + "variety": "黄金", + "tradeDate": "2025-07-01 00:29:59", + "openPrice": 448.71, + "closePrice": 449.25, + "highPrice": 450.76, + "lowPrice": 446.71, + "volume": 106057.59, + "changeRate": 2.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24214, + "variety": "原油", + "tradeDate": "2025-07-01 00:29:44", + "openPrice": 80.37, + "closePrice": 79.43, + "highPrice": 81.45, + "lowPrice": 78.93, + "volume": 37113.26, + "changeRate": 0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23572, + "variety": "白银", + "tradeDate": "2025-07-01 00:29:42", + "openPrice": 5875.28, + "closePrice": 5875.33, + "highPrice": 5876.41, + "lowPrice": 5873.47, + "volume": 50198.97, + "changeRate": -2.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22930, + "variety": "黄金", + "tradeDate": "2025-07-01 00:29:40", + "openPrice": 457.6, + "closePrice": 458.3, + "highPrice": 459.96, + "lowPrice": 456.57, + "volume": 27743.87, + "changeRate": -2.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22288, + "variety": "原油", + "tradeDate": "2025-07-01 00:28:14", + "openPrice": 82.29, + "closePrice": 83.16, + "highPrice": 84.9, + "lowPrice": 80.53, + "volume": 66438.98, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20362, + "variety": "原油", + "tradeDate": "2025-07-01 00:28:13", + "openPrice": 80.88, + "closePrice": 80.05, + "highPrice": 82.55, + "lowPrice": 79.57, + "volume": 72014.24, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21646, + "variety": "白银", + "tradeDate": "2025-07-01 00:28:12", + "openPrice": 5870.57, + "closePrice": 5870.7, + "highPrice": 5872.39, + "lowPrice": 5870.14, + "volume": 60657.05, + "changeRate": 1.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19720, + "variety": "白银", + "tradeDate": "2025-07-01 00:28:10", + "openPrice": 5869.8, + "closePrice": 5869.57, + "highPrice": 5870.83, + "lowPrice": 5868.24, + "volume": 87169.65, + "changeRate": -1.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21004, + "variety": "黄金", + "tradeDate": "2025-07-01 00:28:10", + "openPrice": 450.89, + "closePrice": 451.36, + "highPrice": 453.01, + "lowPrice": 450.23, + "volume": 10279.63, + "changeRate": -2.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19078, + "variety": "黄金", + "tradeDate": "2025-07-01 00:28:08", + "openPrice": 449.61, + "closePrice": 450.56, + "highPrice": 452.54, + "lowPrice": 448.89, + "volume": 66700.25, + "changeRate": -2.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18436, + "variety": "原油", + "tradeDate": "2025-07-01 00:27:55", + "openPrice": 80.84, + "closePrice": 81.77, + "highPrice": 82.63, + "lowPrice": 80.17, + "volume": 43667.54, + "changeRate": -1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16510, + "variety": "原油", + "tradeDate": "2025-07-01 00:27:53", + "openPrice": 80.8, + "closePrice": 80.01, + "highPrice": 81.52, + "lowPrice": 79.78, + "volume": 41397.98, + "changeRate": -2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17794, + "variety": "白银", + "tradeDate": "2025-07-01 00:27:53", + "openPrice": 5797.39, + "closePrice": 5796.67, + "highPrice": 5797.4, + "lowPrice": 5795.41, + "volume": 84549.01, + "changeRate": 2.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15868, + "variety": "白银", + "tradeDate": "2025-07-01 00:27:51", + "openPrice": 5756.97, + "closePrice": 5756.39, + "highPrice": 5757.77, + "lowPrice": 5756.31, + "volume": 79605.65, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17152, + "variety": "黄金", + "tradeDate": "2025-07-01 00:27:51", + "openPrice": 457, + "closePrice": 457.97, + "highPrice": 458.73, + "lowPrice": 456.43, + "volume": 75337.18, + "changeRate": 1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15226, + "variety": "黄金", + "tradeDate": "2025-07-01 00:27:49", + "openPrice": 448.57, + "closePrice": 447.93, + "highPrice": 449.85, + "lowPrice": 447.01, + "volume": 76376.64, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14583, + "variety": "原油", + "tradeDate": "2025-06-30 23:01:40", + "openPrice": 78.72, + "closePrice": 78.36, + "highPrice": 79.05, + "lowPrice": 78.21, + "volume": 107870.99, + "changeRate": -0.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13940, + "variety": "白银", + "tradeDate": "2025-06-30 23:01:38", + "openPrice": 5741.82, + "closePrice": 5741.14, + "highPrice": 5741.84, + "lowPrice": 5739.85, + "volume": 99350.23, + "changeRate": -0.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13297, + "variety": "黄金", + "tradeDate": "2025-06-30 23:01:36", + "openPrice": 451.36, + "closePrice": 451.56, + "highPrice": 453.27, + "lowPrice": 450.69, + "volume": 52187.04, + "changeRate": -0.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12654, + "variety": "原油", + "tradeDate": "2025-06-30 22:54:39", + "openPrice": 83.27, + "closePrice": 83.01, + "highPrice": 84.68, + "lowPrice": 82.63, + "volume": 69711.33, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12011, + "variety": "白银", + "tradeDate": "2025-06-30 22:54:36", + "openPrice": 5804.9, + "closePrice": 5805.24, + "highPrice": 5806.32, + "lowPrice": 5803.34, + "volume": 89802.39, + "changeRate": -2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11368, + "variety": "黄金", + "tradeDate": "2025-06-30 22:54:34", + "openPrice": 454.73, + "closePrice": 455.73, + "highPrice": 457.67, + "lowPrice": 454.05, + "volume": 98940.13, + "changeRate": 1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10725, + "variety": "原油", + "tradeDate": "2025-06-30 22:54:05", + "openPrice": 79.68, + "closePrice": 78.75, + "highPrice": 81.19, + "lowPrice": 77.4, + "volume": 15820.79, + "changeRate": -0.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10082, + "variety": "白银", + "tradeDate": "2025-06-30 22:54:03", + "openPrice": 5899.28, + "closePrice": 5899.75, + "highPrice": 5899.83, + "lowPrice": 5897.42, + "volume": 65981.99, + "changeRate": 1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9439, + "variety": "黄金", + "tradeDate": "2025-06-30 22:54:00", + "openPrice": 452.38, + "closePrice": 451.98, + "highPrice": 452.73, + "lowPrice": 451.27, + "volume": 83072.17, + "changeRate": 2.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1246, + "variety": "原油", + "tradeDate": "2025-06-30 11:23:02", + "openPrice": 76.68, + "closePrice": 76.02, + "highPrice": 78.56, + "lowPrice": 74.17, + "volume": 99197.88, + "changeRate": 1.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 817, + "variety": "白银", + "tradeDate": "2025-06-30 11:23:00", + "openPrice": 5670.8, + "closePrice": 5671.1, + "highPrice": 5672.84, + "lowPrice": 5670.59, + "volume": 44900.68, + "changeRate": 1.91, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 388, + "variety": "黄金", + "tradeDate": "2025-06-30 11:22:58", + "openPrice": 459.23, + "closePrice": 459.8, + "highPrice": 461.49, + "lowPrice": 458.44, + "volume": 29611.12, + "changeRate": -2.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28065, + "variety": "原油", + "tradeDate": "2025-06-30 00:36:22", + "openPrice": 82.27, + "closePrice": 82.24, + "highPrice": 84.15, + "lowPrice": 80.44, + "volume": 22113.66, + "changeRate": 0.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27423, + "variety": "白银", + "tradeDate": "2025-06-30 00:36:19", + "openPrice": 5793.02, + "closePrice": 5793.11, + "highPrice": 5795.07, + "lowPrice": 5791.34, + "volume": 64616.68, + "changeRate": 1.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26781, + "variety": "黄金", + "tradeDate": "2025-06-30 00:36:17", + "openPrice": 453.8, + "closePrice": 454.23, + "highPrice": 455.9, + "lowPrice": 452.4, + "volume": 20318.13, + "changeRate": 1.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26139, + "variety": "原油", + "tradeDate": "2025-06-30 00:30:03", + "openPrice": 81.6, + "closePrice": 81.97, + "highPrice": 82.17, + "lowPrice": 81.22, + "volume": 16100.51, + "changeRate": 0.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25497, + "variety": "白银", + "tradeDate": "2025-06-30 00:30:01", + "openPrice": 5868.51, + "closePrice": 5868.77, + "highPrice": 5869.73, + "lowPrice": 5868.09, + "volume": 85023.72, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24855, + "variety": "黄金", + "tradeDate": "2025-06-30 00:29:59", + "openPrice": 459.17, + "closePrice": 459.3, + "highPrice": 460.1, + "lowPrice": 458.98, + "volume": 14538.31, + "changeRate": 0.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24213, + "variety": "原油", + "tradeDate": "2025-06-30 00:29:44", + "openPrice": 80.09, + "closePrice": 80.03, + "highPrice": 80.29, + "lowPrice": 78.52, + "volume": 19902.13, + "changeRate": 2.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23571, + "variety": "白银", + "tradeDate": "2025-06-30 00:29:42", + "openPrice": 5716.03, + "closePrice": 5716.99, + "highPrice": 5718.08, + "lowPrice": 5715.97, + "volume": 10161.28, + "changeRate": -2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22929, + "variety": "黄金", + "tradeDate": "2025-06-30 00:29:40", + "openPrice": 460.48, + "closePrice": 461.01, + "highPrice": 462.43, + "lowPrice": 458.53, + "volume": 20218.77, + "changeRate": -1.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22287, + "variety": "原油", + "tradeDate": "2025-06-30 00:28:14", + "openPrice": 79.77, + "closePrice": 79.51, + "highPrice": 81.3, + "lowPrice": 77.97, + "volume": 41738.56, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20361, + "variety": "原油", + "tradeDate": "2025-06-30 00:28:13", + "openPrice": 81.66, + "closePrice": 81.16, + "highPrice": 83.42, + "lowPrice": 80.4, + "volume": 26956.11, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21645, + "variety": "白银", + "tradeDate": "2025-06-30 00:28:12", + "openPrice": 5835.87, + "closePrice": 5835.15, + "highPrice": 5836.67, + "lowPrice": 5833.47, + "volume": 101217.93, + "changeRate": -1.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19719, + "variety": "白银", + "tradeDate": "2025-06-30 00:28:10", + "openPrice": 5802.87, + "closePrice": 5802.4, + "highPrice": 5803.44, + "lowPrice": 5801.95, + "volume": 55499.98, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21003, + "variety": "黄金", + "tradeDate": "2025-06-30 00:28:10", + "openPrice": 463.56, + "closePrice": 464.49, + "highPrice": 466.45, + "lowPrice": 462.51, + "volume": 109539.56, + "changeRate": -0.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19077, + "variety": "黄金", + "tradeDate": "2025-06-30 00:28:08", + "openPrice": 456.1, + "closePrice": 455.33, + "highPrice": 457.47, + "lowPrice": 454.83, + "volume": 107415.59, + "changeRate": -0.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18435, + "variety": "原油", + "tradeDate": "2025-06-30 00:27:55", + "openPrice": 80.35, + "closePrice": 81.22, + "highPrice": 81.65, + "lowPrice": 78.92, + "volume": 68195.54, + "changeRate": 2.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16509, + "variety": "原油", + "tradeDate": "2025-06-30 00:27:53", + "openPrice": 81.02, + "closePrice": 80.81, + "highPrice": 82.6, + "lowPrice": 80.81, + "volume": 103532.99, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17793, + "variety": "白银", + "tradeDate": "2025-06-30 00:27:53", + "openPrice": 5720.93, + "closePrice": 5720.89, + "highPrice": 5721.15, + "lowPrice": 5719.56, + "volume": 36530.79, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15867, + "variety": "白银", + "tradeDate": "2025-06-30 00:27:51", + "openPrice": 5677.72, + "closePrice": 5676.86, + "highPrice": 5678.97, + "lowPrice": 5676.21, + "volume": 51583.8, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17151, + "variety": "黄金", + "tradeDate": "2025-06-30 00:27:51", + "openPrice": 455.8, + "closePrice": 456.54, + "highPrice": 458.23, + "lowPrice": 454.73, + "volume": 51310.93, + "changeRate": -0.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15225, + "variety": "黄金", + "tradeDate": "2025-06-30 00:27:49", + "openPrice": 462.77, + "closePrice": 462.54, + "highPrice": 463.57, + "lowPrice": 460.98, + "volume": 81245.95, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14582, + "variety": "原油", + "tradeDate": "2025-06-27 23:01:40", + "openPrice": 82.76, + "closePrice": 81.77, + "highPrice": 83.09, + "lowPrice": 81.04, + "volume": 32652.81, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13939, + "variety": "白银", + "tradeDate": "2025-06-27 23:01:38", + "openPrice": 5837.75, + "closePrice": 5838.21, + "highPrice": 5838.33, + "lowPrice": 5836.54, + "volume": 71021.54, + "changeRate": -1.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13296, + "variety": "黄金", + "tradeDate": "2025-06-27 23:01:36", + "openPrice": 448.68, + "closePrice": 448.92, + "highPrice": 449.43, + "lowPrice": 447.99, + "volume": 48981.89, + "changeRate": 1.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12653, + "variety": "原油", + "tradeDate": "2025-06-27 22:54:39", + "openPrice": 80.71, + "closePrice": 81.15, + "highPrice": 81.77, + "lowPrice": 79.32, + "volume": 60336.49, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12010, + "variety": "白银", + "tradeDate": "2025-06-27 22:54:36", + "openPrice": 5904.86, + "closePrice": 5905.74, + "highPrice": 5906.93, + "lowPrice": 5904.02, + "volume": 107425.13, + "changeRate": 0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11367, + "variety": "黄金", + "tradeDate": "2025-06-27 22:54:34", + "openPrice": 448.48, + "closePrice": 448.11, + "highPrice": 448.78, + "lowPrice": 448.03, + "volume": 106293.17, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10724, + "variety": "原油", + "tradeDate": "2025-06-27 22:54:05", + "openPrice": 83.26, + "closePrice": 82.67, + "highPrice": 83.97, + "lowPrice": 81.23, + "volume": 86147.21, + "changeRate": 0.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10081, + "variety": "白银", + "tradeDate": "2025-06-27 22:54:03", + "openPrice": 5865.47, + "closePrice": 5865.25, + "highPrice": 5866.31, + "lowPrice": 5864.15, + "volume": 90797.33, + "changeRate": -1.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9438, + "variety": "黄金", + "tradeDate": "2025-06-27 22:54:00", + "openPrice": 453.31, + "closePrice": 452.72, + "highPrice": 454.61, + "lowPrice": 452.25, + "volume": 59210.73, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1245, + "variety": "原油", + "tradeDate": "2025-06-27 11:23:02", + "openPrice": 77.09, + "closePrice": 77.73, + "highPrice": 78.49, + "lowPrice": 76.68, + "volume": 90315.98, + "changeRate": 1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 816, + "variety": "白银", + "tradeDate": "2025-06-27 11:23:00", + "openPrice": 5912.01, + "closePrice": 5911.57, + "highPrice": 5913.13, + "lowPrice": 5910.93, + "volume": 78691.93, + "changeRate": -0.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 387, + "variety": "黄金", + "tradeDate": "2025-06-27 11:22:58", + "openPrice": 453.03, + "closePrice": 452.26, + "highPrice": 453.51, + "lowPrice": 451.09, + "volume": 33078.89, + "changeRate": 0.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28064, + "variety": "原油", + "tradeDate": "2025-06-27 00:36:22", + "openPrice": 79.91, + "closePrice": 79.12, + "highPrice": 79.92, + "lowPrice": 78.32, + "volume": 97589.31, + "changeRate": 1.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27422, + "variety": "白银", + "tradeDate": "2025-06-27 00:36:19", + "openPrice": 5842.94, + "closePrice": 5842.28, + "highPrice": 5844.74, + "lowPrice": 5840.95, + "volume": 37144.21, + "changeRate": -2.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26780, + "variety": "黄金", + "tradeDate": "2025-06-27 00:36:17", + "openPrice": 452.16, + "closePrice": 452.17, + "highPrice": 452.6, + "lowPrice": 451.17, + "volume": 62592.44, + "changeRate": -2.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26138, + "variety": "原油", + "tradeDate": "2025-06-27 00:30:03", + "openPrice": 78.82, + "closePrice": 78.42, + "highPrice": 78.86, + "lowPrice": 76.58, + "volume": 61922.03, + "changeRate": -2.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25496, + "variety": "白银", + "tradeDate": "2025-06-27 00:30:01", + "openPrice": 5896.33, + "closePrice": 5896.34, + "highPrice": 5896.95, + "lowPrice": 5895.81, + "volume": 54105.97, + "changeRate": -1.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24854, + "variety": "黄金", + "tradeDate": "2025-06-27 00:29:59", + "openPrice": 455.7, + "closePrice": 455.66, + "highPrice": 456.55, + "lowPrice": 453.73, + "volume": 97914.63, + "changeRate": -1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24212, + "variety": "原油", + "tradeDate": "2025-06-27 00:29:44", + "openPrice": 81.81, + "closePrice": 81.07, + "highPrice": 82.17, + "lowPrice": 80.22, + "volume": 35545.78, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23570, + "variety": "白银", + "tradeDate": "2025-06-27 00:29:42", + "openPrice": 5719.73, + "closePrice": 5720.31, + "highPrice": 5721.19, + "lowPrice": 5717.84, + "volume": 59676.41, + "changeRate": -1.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22928, + "variety": "黄金", + "tradeDate": "2025-06-27 00:29:40", + "openPrice": 452.7, + "closePrice": 452.25, + "highPrice": 454.66, + "lowPrice": 451.18, + "volume": 65625.08, + "changeRate": 1.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22286, + "variety": "原油", + "tradeDate": "2025-06-27 00:28:14", + "openPrice": 80.83, + "closePrice": 79.94, + "highPrice": 81.78, + "lowPrice": 79.49, + "volume": 97969.27, + "changeRate": 2.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20360, + "variety": "原油", + "tradeDate": "2025-06-27 00:28:13", + "openPrice": 82.12, + "closePrice": 81.38, + "highPrice": 83.06, + "lowPrice": 80.37, + "volume": 48078.55, + "changeRate": 1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21644, + "variety": "白银", + "tradeDate": "2025-06-27 00:28:12", + "openPrice": 5682.84, + "closePrice": 5682.55, + "highPrice": 5683.7, + "lowPrice": 5681.35, + "volume": 32421.09, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19718, + "variety": "白银", + "tradeDate": "2025-06-27 00:28:10", + "openPrice": 5915.13, + "closePrice": 5914.57, + "highPrice": 5916.36, + "lowPrice": 5913.95, + "volume": 104850.19, + "changeRate": -1.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21002, + "variety": "黄金", + "tradeDate": "2025-06-27 00:28:10", + "openPrice": 456.1, + "closePrice": 455.35, + "highPrice": 456.42, + "lowPrice": 453.94, + "volume": 108980.79, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19076, + "variety": "黄金", + "tradeDate": "2025-06-27 00:28:08", + "openPrice": 459.23, + "closePrice": 459.74, + "highPrice": 460.5, + "lowPrice": 458.31, + "volume": 14372.62, + "changeRate": -0.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18434, + "variety": "原油", + "tradeDate": "2025-06-27 00:27:55", + "openPrice": 82.62, + "closePrice": 83.07, + "highPrice": 84.56, + "lowPrice": 81.6, + "volume": 65070.93, + "changeRate": -2.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16508, + "variety": "原油", + "tradeDate": "2025-06-27 00:27:53", + "openPrice": 81.92, + "closePrice": 81.41, + "highPrice": 82.4, + "lowPrice": 80.28, + "volume": 107058.81, + "changeRate": -2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17792, + "variety": "白银", + "tradeDate": "2025-06-27 00:27:53", + "openPrice": 5683.25, + "closePrice": 5683.87, + "highPrice": 5684.89, + "lowPrice": 5682.69, + "volume": 84282.91, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15866, + "variety": "白银", + "tradeDate": "2025-06-27 00:27:51", + "openPrice": 5702.7, + "closePrice": 5703.16, + "highPrice": 5704.27, + "lowPrice": 5701.82, + "volume": 36847.77, + "changeRate": 1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17150, + "variety": "黄金", + "tradeDate": "2025-06-27 00:27:51", + "openPrice": 455.09, + "closePrice": 454.97, + "highPrice": 455.14, + "lowPrice": 453.56, + "volume": 98984.35, + "changeRate": -2.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15224, + "variety": "黄金", + "tradeDate": "2025-06-27 00:27:49", + "openPrice": 455.42, + "closePrice": 456.35, + "highPrice": 457.23, + "lowPrice": 453.7, + "volume": 75769.01, + "changeRate": -2.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14581, + "variety": "原油", + "tradeDate": "2025-06-26 23:01:40", + "openPrice": 78.38, + "closePrice": 79.25, + "highPrice": 79.91, + "lowPrice": 76.74, + "volume": 36537.63, + "changeRate": -2.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13938, + "variety": "白银", + "tradeDate": "2025-06-26 23:01:38", + "openPrice": 5849.29, + "closePrice": 5848.41, + "highPrice": 5851.2, + "lowPrice": 5847.78, + "volume": 71527.33, + "changeRate": 2.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13295, + "variety": "黄金", + "tradeDate": "2025-06-26 23:01:36", + "openPrice": 449.11, + "closePrice": 448.23, + "highPrice": 451.04, + "lowPrice": 446.69, + "volume": 79291.61, + "changeRate": 1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12652, + "variety": "原油", + "tradeDate": "2025-06-26 22:54:39", + "openPrice": 82.24, + "closePrice": 81.43, + "highPrice": 83.34, + "lowPrice": 80.45, + "volume": 78240.88, + "changeRate": 1.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12009, + "variety": "白银", + "tradeDate": "2025-06-26 22:54:36", + "openPrice": 5830.38, + "closePrice": 5829.83, + "highPrice": 5831.56, + "lowPrice": 5828.31, + "volume": 23813, + "changeRate": 1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11366, + "variety": "黄金", + "tradeDate": "2025-06-26 22:54:34", + "openPrice": 464.2, + "closePrice": 465.09, + "highPrice": 466.63, + "lowPrice": 462.46, + "volume": 79534.45, + "changeRate": 2.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10723, + "variety": "原油", + "tradeDate": "2025-06-26 22:54:05", + "openPrice": 79.44, + "closePrice": 80.44, + "highPrice": 82.37, + "lowPrice": 79.15, + "volume": 91843.68, + "changeRate": 0.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10080, + "variety": "白银", + "tradeDate": "2025-06-26 22:54:03", + "openPrice": 5794.3, + "closePrice": 5794.81, + "highPrice": 5795.52, + "lowPrice": 5792.45, + "volume": 85619.18, + "changeRate": -0.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9437, + "variety": "黄金", + "tradeDate": "2025-06-26 22:54:00", + "openPrice": 446.87, + "closePrice": 447.55, + "highPrice": 449.17, + "lowPrice": 446.09, + "volume": 96647.44, + "changeRate": -2.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1244, + "variety": "原油", + "tradeDate": "2025-06-26 11:23:02", + "openPrice": 76.97, + "closePrice": 77.03, + "highPrice": 77.46, + "lowPrice": 76.88, + "volume": 109665.57, + "changeRate": 0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 815, + "variety": "白银", + "tradeDate": "2025-06-26 11:23:00", + "openPrice": 5881.39, + "closePrice": 5881.08, + "highPrice": 5883.05, + "lowPrice": 5880.98, + "volume": 28704.03, + "changeRate": -2.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 386, + "variety": "黄金", + "tradeDate": "2025-06-26 11:22:58", + "openPrice": 445.53, + "closePrice": 445.83, + "highPrice": 447.44, + "lowPrice": 444.4, + "volume": 36599.87, + "changeRate": 0.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28063, + "variety": "原油", + "tradeDate": "2025-06-26 00:36:22", + "openPrice": 80.31, + "closePrice": 80.37, + "highPrice": 80.68, + "lowPrice": 80.26, + "volume": 37733.89, + "changeRate": -0.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27421, + "variety": "白银", + "tradeDate": "2025-06-26 00:36:19", + "openPrice": 5657.26, + "closePrice": 5658.13, + "highPrice": 5659.59, + "lowPrice": 5656.24, + "volume": 22030.67, + "changeRate": -1.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26779, + "variety": "黄金", + "tradeDate": "2025-06-26 00:36:17", + "openPrice": 452.77, + "closePrice": 452.8, + "highPrice": 454.59, + "lowPrice": 451.72, + "volume": 46318.56, + "changeRate": 1.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26137, + "variety": "原油", + "tradeDate": "2025-06-26 00:30:03", + "openPrice": 81.01, + "closePrice": 80.72, + "highPrice": 82.52, + "lowPrice": 79.46, + "volume": 69956, + "changeRate": 2.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25495, + "variety": "白银", + "tradeDate": "2025-06-26 00:30:01", + "openPrice": 5887.23, + "closePrice": 5887.1, + "highPrice": 5888.29, + "lowPrice": 5885.43, + "volume": 37702.88, + "changeRate": -2.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24853, + "variety": "黄金", + "tradeDate": "2025-06-26 00:29:59", + "openPrice": 452.34, + "closePrice": 451.89, + "highPrice": 452.7, + "lowPrice": 450.8, + "volume": 47310.9, + "changeRate": -0.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24211, + "variety": "原油", + "tradeDate": "2025-06-26 00:29:44", + "openPrice": 77.84, + "closePrice": 78.25, + "highPrice": 78.86, + "lowPrice": 76.12, + "volume": 98304.23, + "changeRate": -1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23569, + "variety": "白银", + "tradeDate": "2025-06-26 00:29:42", + "openPrice": 5876.16, + "closePrice": 5876.37, + "highPrice": 5878.24, + "lowPrice": 5874.63, + "volume": 25098.53, + "changeRate": 0.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22927, + "variety": "黄金", + "tradeDate": "2025-06-26 00:29:40", + "openPrice": 462.51, + "closePrice": 462.94, + "highPrice": 464.38, + "lowPrice": 461.81, + "volume": 92521.61, + "changeRate": -2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22285, + "variety": "原油", + "tradeDate": "2025-06-26 00:28:14", + "openPrice": 80.44, + "closePrice": 80.85, + "highPrice": 81.25, + "lowPrice": 78.82, + "volume": 38729.38, + "changeRate": -1.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20359, + "variety": "原油", + "tradeDate": "2025-06-26 00:28:13", + "openPrice": 81.86, + "closePrice": 82.8, + "highPrice": 83.67, + "lowPrice": 81.73, + "volume": 39978.5, + "changeRate": -1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21643, + "variety": "白银", + "tradeDate": "2025-06-26 00:28:12", + "openPrice": 5784.4, + "closePrice": 5783.67, + "highPrice": 5785.57, + "lowPrice": 5782.69, + "volume": 107590.57, + "changeRate": 2.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19717, + "variety": "白银", + "tradeDate": "2025-06-26 00:28:10", + "openPrice": 5751.11, + "closePrice": 5750.82, + "highPrice": 5751.47, + "lowPrice": 5750.58, + "volume": 72954.82, + "changeRate": -2.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21001, + "variety": "黄金", + "tradeDate": "2025-06-26 00:28:10", + "openPrice": 454.57, + "closePrice": 453.69, + "highPrice": 456.44, + "lowPrice": 452.26, + "volume": 41002.97, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19075, + "variety": "黄金", + "tradeDate": "2025-06-26 00:28:08", + "openPrice": 465.73, + "closePrice": 465.23, + "highPrice": 467.22, + "lowPrice": 464.64, + "volume": 92083.77, + "changeRate": 2.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18433, + "variety": "原油", + "tradeDate": "2025-06-26 00:27:55", + "openPrice": 81.29, + "closePrice": 81.46, + "highPrice": 81.91, + "lowPrice": 80.69, + "volume": 26283.8, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16507, + "variety": "原油", + "tradeDate": "2025-06-26 00:27:53", + "openPrice": 80.82, + "closePrice": 80.18, + "highPrice": 82.17, + "lowPrice": 78.98, + "volume": 31549.22, + "changeRate": -2.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17791, + "variety": "白银", + "tradeDate": "2025-06-26 00:27:53", + "openPrice": 5860.71, + "closePrice": 5860.49, + "highPrice": 5861.22, + "lowPrice": 5860.08, + "volume": 80947.15, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15865, + "variety": "白银", + "tradeDate": "2025-06-26 00:27:51", + "openPrice": 5928.18, + "closePrice": 5928.96, + "highPrice": 5930.54, + "lowPrice": 5927.19, + "volume": 16806.61, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17149, + "variety": "黄金", + "tradeDate": "2025-06-26 00:27:51", + "openPrice": 451.86, + "closePrice": 452.06, + "highPrice": 453.13, + "lowPrice": 451.69, + "volume": 98879.63, + "changeRate": -0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15223, + "variety": "黄金", + "tradeDate": "2025-06-26 00:27:49", + "openPrice": 454.86, + "closePrice": 455.85, + "highPrice": 457.06, + "lowPrice": 453.39, + "volume": 32530.3, + "changeRate": -1.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14580, + "variety": "原油", + "tradeDate": "2025-06-25 23:01:40", + "openPrice": 83.73, + "closePrice": 83.05, + "highPrice": 85.15, + "lowPrice": 82.18, + "volume": 46662.74, + "changeRate": -2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13937, + "variety": "白银", + "tradeDate": "2025-06-25 23:01:38", + "openPrice": 5904.79, + "closePrice": 5903.89, + "highPrice": 5906.08, + "lowPrice": 5903.14, + "volume": 23656.9, + "changeRate": -0.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13294, + "variety": "黄金", + "tradeDate": "2025-06-25 23:01:36", + "openPrice": 447.07, + "closePrice": 447.32, + "highPrice": 448.87, + "lowPrice": 446.57, + "volume": 71985.38, + "changeRate": -1.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12651, + "variety": "原油", + "tradeDate": "2025-06-25 22:54:39", + "openPrice": 82.75, + "closePrice": 82.47, + "highPrice": 84.2, + "lowPrice": 81.21, + "volume": 42972.35, + "changeRate": 2.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12008, + "variety": "白银", + "tradeDate": "2025-06-25 22:54:36", + "openPrice": 5804.6, + "closePrice": 5804.19, + "highPrice": 5805.21, + "lowPrice": 5802.77, + "volume": 78819.3, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11365, + "variety": "黄金", + "tradeDate": "2025-06-25 22:54:34", + "openPrice": 459.52, + "closePrice": 460.1, + "highPrice": 460.37, + "lowPrice": 458.36, + "volume": 11006.06, + "changeRate": 0.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10722, + "variety": "原油", + "tradeDate": "2025-06-25 22:54:05", + "openPrice": 80.63, + "closePrice": 80.57, + "highPrice": 80.79, + "lowPrice": 78.59, + "volume": 58388.58, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10079, + "variety": "白银", + "tradeDate": "2025-06-25 22:54:03", + "openPrice": 5763.37, + "closePrice": 5763.73, + "highPrice": 5765.06, + "lowPrice": 5761.91, + "volume": 19668.8, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9436, + "variety": "黄金", + "tradeDate": "2025-06-25 22:54:00", + "openPrice": 460.16, + "closePrice": 459.38, + "highPrice": 460.98, + "lowPrice": 458.43, + "volume": 109641.18, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1243, + "variety": "原油", + "tradeDate": "2025-06-25 11:23:02", + "openPrice": 79.5, + "closePrice": 78.97, + "highPrice": 80.91, + "lowPrice": 77.48, + "volume": 92603.99, + "changeRate": -2.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 814, + "variety": "白银", + "tradeDate": "2025-06-25 11:23:00", + "openPrice": 5903, + "closePrice": 5903.59, + "highPrice": 5903.73, + "lowPrice": 5902.87, + "volume": 108604.54, + "changeRate": -1.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 385, + "variety": "黄金", + "tradeDate": "2025-06-25 11:22:58", + "openPrice": 456.32, + "closePrice": 455.67, + "highPrice": 458.16, + "lowPrice": 455.55, + "volume": 47915.39, + "changeRate": -2.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28062, + "variety": "原油", + "tradeDate": "2025-06-25 00:36:22", + "openPrice": 81.51, + "closePrice": 82.07, + "highPrice": 82.95, + "lowPrice": 81.03, + "volume": 101043.29, + "changeRate": -1.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27420, + "variety": "白银", + "tradeDate": "2025-06-25 00:36:19", + "openPrice": 5717.86, + "closePrice": 5717.7, + "highPrice": 5718.48, + "lowPrice": 5716.49, + "volume": 52277.42, + "changeRate": 1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26778, + "variety": "黄金", + "tradeDate": "2025-06-25 00:36:17", + "openPrice": 453.94, + "closePrice": 453.45, + "highPrice": 454.8, + "lowPrice": 452.81, + "volume": 73781.05, + "changeRate": -0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26136, + "variety": "原油", + "tradeDate": "2025-06-25 00:30:03", + "openPrice": 78.28, + "closePrice": 78.25, + "highPrice": 78.53, + "lowPrice": 77.5, + "volume": 56450.28, + "changeRate": 1.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25494, + "variety": "白银", + "tradeDate": "2025-06-25 00:30:01", + "openPrice": 5915.56, + "closePrice": 5915.02, + "highPrice": 5917.41, + "lowPrice": 5914.56, + "volume": 68238, + "changeRate": 2.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24852, + "variety": "黄金", + "tradeDate": "2025-06-25 00:29:59", + "openPrice": 460.25, + "closePrice": 460.62, + "highPrice": 461.34, + "lowPrice": 459.23, + "volume": 41178.74, + "changeRate": -2.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24210, + "variety": "原油", + "tradeDate": "2025-06-25 00:29:44", + "openPrice": 78.18, + "closePrice": 78.77, + "highPrice": 80.7, + "lowPrice": 76.95, + "volume": 54828.03, + "changeRate": -0.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23568, + "variety": "白银", + "tradeDate": "2025-06-25 00:29:42", + "openPrice": 5689.08, + "closePrice": 5688.16, + "highPrice": 5690.68, + "lowPrice": 5686.49, + "volume": 40689.72, + "changeRate": -2.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22926, + "variety": "黄金", + "tradeDate": "2025-06-25 00:29:40", + "openPrice": 450.63, + "closePrice": 450.75, + "highPrice": 451.57, + "lowPrice": 450.46, + "volume": 21250.66, + "changeRate": 0.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22284, + "variety": "原油", + "tradeDate": "2025-06-25 00:28:14", + "openPrice": 82.02, + "closePrice": 82.14, + "highPrice": 82.89, + "lowPrice": 81.68, + "volume": 31919.57, + "changeRate": 0.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20358, + "variety": "原油", + "tradeDate": "2025-06-25 00:28:13", + "openPrice": 80.38, + "closePrice": 79.98, + "highPrice": 81.78, + "lowPrice": 78.29, + "volume": 73224.58, + "changeRate": -0.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21642, + "variety": "白银", + "tradeDate": "2025-06-25 00:28:12", + "openPrice": 5891.04, + "closePrice": 5891.64, + "highPrice": 5893.59, + "lowPrice": 5889.43, + "volume": 46022.1, + "changeRate": 0.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19716, + "variety": "白银", + "tradeDate": "2025-06-25 00:28:10", + "openPrice": 5700.58, + "closePrice": 5699.78, + "highPrice": 5701.17, + "lowPrice": 5698.99, + "volume": 80492.28, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21000, + "variety": "黄金", + "tradeDate": "2025-06-25 00:28:10", + "openPrice": 462.48, + "closePrice": 462.15, + "highPrice": 462.98, + "lowPrice": 460.35, + "volume": 18692.81, + "changeRate": 0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19074, + "variety": "黄金", + "tradeDate": "2025-06-25 00:28:08", + "openPrice": 459.65, + "closePrice": 458.7, + "highPrice": 460.35, + "lowPrice": 457.55, + "volume": 69622.27, + "changeRate": 2.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18432, + "variety": "原油", + "tradeDate": "2025-06-25 00:27:55", + "openPrice": 81.76, + "closePrice": 81.72, + "highPrice": 81.88, + "lowPrice": 80.79, + "volume": 33444.69, + "changeRate": 1.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16506, + "variety": "原油", + "tradeDate": "2025-06-25 00:27:53", + "openPrice": 81.78, + "closePrice": 81.28, + "highPrice": 82.98, + "lowPrice": 80.62, + "volume": 57596.65, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17790, + "variety": "白银", + "tradeDate": "2025-06-25 00:27:53", + "openPrice": 5710.88, + "closePrice": 5711.3, + "highPrice": 5712.67, + "lowPrice": 5709.69, + "volume": 92205.61, + "changeRate": -2.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15864, + "variety": "白银", + "tradeDate": "2025-06-25 00:27:51", + "openPrice": 5851.63, + "closePrice": 5851.44, + "highPrice": 5852.9, + "lowPrice": 5850.29, + "volume": 40596.83, + "changeRate": -1.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17148, + "variety": "黄金", + "tradeDate": "2025-06-25 00:27:51", + "openPrice": 463.71, + "closePrice": 463.62, + "highPrice": 463.8, + "lowPrice": 463.37, + "volume": 22732.47, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15222, + "variety": "黄金", + "tradeDate": "2025-06-25 00:27:49", + "openPrice": 458.46, + "closePrice": 458.09, + "highPrice": 459.33, + "lowPrice": 456.63, + "volume": 92856.1, + "changeRate": -1.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14579, + "variety": "原油", + "tradeDate": "2025-06-24 23:01:40", + "openPrice": 79.53, + "closePrice": 79.04, + "highPrice": 81.38, + "lowPrice": 78.86, + "volume": 38035.96, + "changeRate": 0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13936, + "variety": "白银", + "tradeDate": "2025-06-24 23:01:38", + "openPrice": 5731.81, + "closePrice": 5732.8, + "highPrice": 5732.92, + "lowPrice": 5730.33, + "volume": 30335.47, + "changeRate": 1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13293, + "variety": "黄金", + "tradeDate": "2025-06-24 23:01:36", + "openPrice": 448.78, + "closePrice": 448.32, + "highPrice": 449.22, + "lowPrice": 447.1, + "volume": 33721.65, + "changeRate": 0.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12650, + "variety": "原油", + "tradeDate": "2025-06-24 22:54:39", + "openPrice": 78.99, + "closePrice": 78.8, + "highPrice": 79.91, + "lowPrice": 77.15, + "volume": 46910.01, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12007, + "variety": "白银", + "tradeDate": "2025-06-24 22:54:36", + "openPrice": 5682.77, + "closePrice": 5683.48, + "highPrice": 5683.53, + "lowPrice": 5682.48, + "volume": 75880.67, + "changeRate": -1.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11364, + "variety": "黄金", + "tradeDate": "2025-06-24 22:54:34", + "openPrice": 447.73, + "closePrice": 448.2, + "highPrice": 448.3, + "lowPrice": 445.76, + "volume": 13547.72, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10721, + "variety": "原油", + "tradeDate": "2025-06-24 22:54:05", + "openPrice": 81.08, + "closePrice": 81.77, + "highPrice": 83.33, + "lowPrice": 79.34, + "volume": 53963.43, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10078, + "variety": "白银", + "tradeDate": "2025-06-24 22:54:03", + "openPrice": 5911.93, + "closePrice": 5911.83, + "highPrice": 5912.12, + "lowPrice": 5911.72, + "volume": 66790.64, + "changeRate": -2.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9435, + "variety": "黄金", + "tradeDate": "2025-06-24 22:54:00", + "openPrice": 454.5, + "closePrice": 454.98, + "highPrice": 455.12, + "lowPrice": 454.15, + "volume": 51568.83, + "changeRate": 2.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1242, + "variety": "原油", + "tradeDate": "2025-06-24 11:23:02", + "openPrice": 78.57, + "closePrice": 78.21, + "highPrice": 78.75, + "lowPrice": 76.85, + "volume": 44103.07, + "changeRate": -0.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 813, + "variety": "白银", + "tradeDate": "2025-06-24 11:23:00", + "openPrice": 5936.59, + "closePrice": 5935.88, + "highPrice": 5937.55, + "lowPrice": 5935.01, + "volume": 92243.19, + "changeRate": -0.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 384, + "variety": "黄金", + "tradeDate": "2025-06-24 11:22:58", + "openPrice": 455.38, + "closePrice": 456.09, + "highPrice": 456.29, + "lowPrice": 454.12, + "volume": 51875.25, + "changeRate": -2.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28061, + "variety": "原油", + "tradeDate": "2025-06-24 00:36:22", + "openPrice": 80.64, + "closePrice": 80.13, + "highPrice": 82.61, + "lowPrice": 79.55, + "volume": 55970.55, + "changeRate": 0.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27419, + "variety": "白银", + "tradeDate": "2025-06-24 00:36:19", + "openPrice": 5828.09, + "closePrice": 5827.47, + "highPrice": 5828.14, + "lowPrice": 5825.73, + "volume": 102054.12, + "changeRate": 0.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26777, + "variety": "黄金", + "tradeDate": "2025-06-24 00:36:17", + "openPrice": 456.94, + "closePrice": 456.8, + "highPrice": 456.99, + "lowPrice": 455.07, + "volume": 55620.85, + "changeRate": 2.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26135, + "variety": "原油", + "tradeDate": "2025-06-24 00:30:03", + "openPrice": 79.7, + "closePrice": 79.14, + "highPrice": 80.87, + "lowPrice": 77.16, + "volume": 25945.55, + "changeRate": 2.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25493, + "variety": "白银", + "tradeDate": "2025-06-24 00:30:01", + "openPrice": 5751.39, + "closePrice": 5751.55, + "highPrice": 5752.18, + "lowPrice": 5750.27, + "volume": 105364.06, + "changeRate": -2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24851, + "variety": "黄金", + "tradeDate": "2025-06-24 00:29:59", + "openPrice": 464.44, + "closePrice": 463.71, + "highPrice": 465.5, + "lowPrice": 462.72, + "volume": 20086.21, + "changeRate": -0.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24209, + "variety": "原油", + "tradeDate": "2025-06-24 00:29:44", + "openPrice": 83.23, + "closePrice": 82.54, + "highPrice": 83.24, + "lowPrice": 81.76, + "volume": 66894.3, + "changeRate": 2.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23567, + "variety": "白银", + "tradeDate": "2025-06-24 00:29:42", + "openPrice": 5757.6, + "closePrice": 5758.37, + "highPrice": 5759.81, + "lowPrice": 5756.87, + "volume": 17622.73, + "changeRate": 1.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22925, + "variety": "黄金", + "tradeDate": "2025-06-24 00:29:40", + "openPrice": 456.65, + "closePrice": 457.06, + "highPrice": 457.65, + "lowPrice": 456.22, + "volume": 26271.08, + "changeRate": -2.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22283, + "variety": "原油", + "tradeDate": "2025-06-24 00:28:14", + "openPrice": 82.11, + "closePrice": 81.19, + "highPrice": 83.94, + "lowPrice": 80.76, + "volume": 76899.42, + "changeRate": 2.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20357, + "variety": "原油", + "tradeDate": "2025-06-24 00:28:13", + "openPrice": 80.56, + "closePrice": 80.44, + "highPrice": 81.44, + "lowPrice": 79.45, + "volume": 56557.11, + "changeRate": 1.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21641, + "variety": "白银", + "tradeDate": "2025-06-24 00:28:12", + "openPrice": 5693.8, + "closePrice": 5693.53, + "highPrice": 5693.83, + "lowPrice": 5692.03, + "volume": 33245.07, + "changeRate": 1.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19715, + "variety": "白银", + "tradeDate": "2025-06-24 00:28:10", + "openPrice": 5673.97, + "closePrice": 5674.44, + "highPrice": 5674.5, + "lowPrice": 5673.03, + "volume": 45099.25, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20999, + "variety": "黄金", + "tradeDate": "2025-06-24 00:28:10", + "openPrice": 451.61, + "closePrice": 451.57, + "highPrice": 452.96, + "lowPrice": 451.25, + "volume": 26824.56, + "changeRate": 1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19073, + "variety": "黄金", + "tradeDate": "2025-06-24 00:28:08", + "openPrice": 458.14, + "closePrice": 459.13, + "highPrice": 460.94, + "lowPrice": 457.59, + "volume": 38264.6, + "changeRate": 0.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18431, + "variety": "原油", + "tradeDate": "2025-06-24 00:27:55", + "openPrice": 79.63, + "closePrice": 80.25, + "highPrice": 82.04, + "lowPrice": 78.4, + "volume": 88797.62, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16505, + "variety": "原油", + "tradeDate": "2025-06-24 00:27:53", + "openPrice": 80.98, + "closePrice": 80.1, + "highPrice": 81.41, + "lowPrice": 78.39, + "volume": 62533.75, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17789, + "variety": "白银", + "tradeDate": "2025-06-24 00:27:53", + "openPrice": 5844.48, + "closePrice": 5845.04, + "highPrice": 5845.49, + "lowPrice": 5843.76, + "volume": 32996.54, + "changeRate": -2.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15863, + "variety": "白银", + "tradeDate": "2025-06-24 00:27:51", + "openPrice": 5916.47, + "closePrice": 5917.23, + "highPrice": 5917.48, + "lowPrice": 5916.19, + "volume": 95189.66, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17147, + "variety": "黄金", + "tradeDate": "2025-06-24 00:27:51", + "openPrice": 456.83, + "closePrice": 456.79, + "highPrice": 458.3, + "lowPrice": 455.37, + "volume": 38734.35, + "changeRate": 1.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15221, + "variety": "黄金", + "tradeDate": "2025-06-24 00:27:49", + "openPrice": 455.56, + "closePrice": 455.68, + "highPrice": 457.25, + "lowPrice": 454.84, + "volume": 26586.24, + "changeRate": 0.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14578, + "variety": "原油", + "tradeDate": "2025-06-23 23:01:40", + "openPrice": 82.94, + "closePrice": 82.85, + "highPrice": 83.35, + "lowPrice": 81.99, + "volume": 16119.31, + "changeRate": 0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13935, + "variety": "白银", + "tradeDate": "2025-06-23 23:01:38", + "openPrice": 5713.58, + "closePrice": 5714.01, + "highPrice": 5714.17, + "lowPrice": 5712.21, + "volume": 61365.87, + "changeRate": -1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13292, + "variety": "黄金", + "tradeDate": "2025-06-23 23:01:36", + "openPrice": 464.39, + "closePrice": 463.49, + "highPrice": 464.59, + "lowPrice": 462.65, + "volume": 102824.81, + "changeRate": -0.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12649, + "variety": "原油", + "tradeDate": "2025-06-23 22:54:39", + "openPrice": 77.5, + "closePrice": 78.48, + "highPrice": 78.63, + "lowPrice": 76.91, + "volume": 53187.99, + "changeRate": -0.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12006, + "variety": "白银", + "tradeDate": "2025-06-23 22:54:36", + "openPrice": 5792.03, + "closePrice": 5791.06, + "highPrice": 5792.74, + "lowPrice": 5790.01, + "volume": 82425.18, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11363, + "variety": "黄金", + "tradeDate": "2025-06-23 22:54:34", + "openPrice": 457.34, + "closePrice": 457.7, + "highPrice": 458.24, + "lowPrice": 456.17, + "volume": 57198.76, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10720, + "variety": "原油", + "tradeDate": "2025-06-23 22:54:05", + "openPrice": 81.62, + "closePrice": 82.5, + "highPrice": 84.48, + "lowPrice": 80.33, + "volume": 77352.24, + "changeRate": 2.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10077, + "variety": "白银", + "tradeDate": "2025-06-23 22:54:03", + "openPrice": 5683.46, + "closePrice": 5683.39, + "highPrice": 5683.81, + "lowPrice": 5681.68, + "volume": 13070.14, + "changeRate": 0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9434, + "variety": "黄金", + "tradeDate": "2025-06-23 22:54:00", + "openPrice": 452.81, + "closePrice": 452.59, + "highPrice": 453.91, + "lowPrice": 451.61, + "volume": 49567.68, + "changeRate": -0.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1241, + "variety": "原油", + "tradeDate": "2025-06-23 11:23:02", + "openPrice": 76.34, + "closePrice": 76.56, + "highPrice": 77.1, + "lowPrice": 76.05, + "volume": 80245.16, + "changeRate": -2.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 812, + "variety": "白银", + "tradeDate": "2025-06-23 11:23:00", + "openPrice": 5808.93, + "closePrice": 5808.49, + "highPrice": 5810.71, + "lowPrice": 5806.91, + "volume": 73861.3, + "changeRate": 1.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 383, + "variety": "黄金", + "tradeDate": "2025-06-23 11:22:58", + "openPrice": 461.29, + "closePrice": 461.36, + "highPrice": 463.3, + "lowPrice": 460.94, + "volume": 17265.1, + "changeRate": 2.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28060, + "variety": "原油", + "tradeDate": "2025-06-23 00:36:22", + "openPrice": 83.52, + "closePrice": 82.97, + "highPrice": 84.42, + "lowPrice": 81.43, + "volume": 52657.2, + "changeRate": -1.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27418, + "variety": "白银", + "tradeDate": "2025-06-23 00:36:19", + "openPrice": 5850.98, + "closePrice": 5850.66, + "highPrice": 5851.08, + "lowPrice": 5850.31, + "volume": 69281.5, + "changeRate": -0.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26776, + "variety": "黄金", + "tradeDate": "2025-06-23 00:36:17", + "openPrice": 445.27, + "closePrice": 446.22, + "highPrice": 447.91, + "lowPrice": 443.5, + "volume": 77495.61, + "changeRate": -1.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26134, + "variety": "原油", + "tradeDate": "2025-06-23 00:30:03", + "openPrice": 81.25, + "closePrice": 80.55, + "highPrice": 81.52, + "lowPrice": 79.99, + "volume": 21347.35, + "changeRate": -0.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25492, + "variety": "白银", + "tradeDate": "2025-06-23 00:30:01", + "openPrice": 5900.33, + "closePrice": 5899.48, + "highPrice": 5900.53, + "lowPrice": 5898.27, + "volume": 51084.75, + "changeRate": 0.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24850, + "variety": "黄金", + "tradeDate": "2025-06-23 00:29:59", + "openPrice": 451.32, + "closePrice": 451.52, + "highPrice": 452.79, + "lowPrice": 450.74, + "volume": 50499.2, + "changeRate": 1.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24208, + "variety": "原油", + "tradeDate": "2025-06-23 00:29:44", + "openPrice": 82.75, + "closePrice": 82.76, + "highPrice": 84.62, + "lowPrice": 82.71, + "volume": 10666.14, + "changeRate": 0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23566, + "variety": "白银", + "tradeDate": "2025-06-23 00:29:42", + "openPrice": 5834.91, + "closePrice": 5834.72, + "highPrice": 5834.92, + "lowPrice": 5833.3, + "volume": 55365, + "changeRate": 1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22924, + "variety": "黄金", + "tradeDate": "2025-06-23 00:29:40", + "openPrice": 464.9, + "closePrice": 464.01, + "highPrice": 466.58, + "lowPrice": 463.54, + "volume": 91664.68, + "changeRate": -2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22282, + "variety": "原油", + "tradeDate": "2025-06-23 00:28:14", + "openPrice": 81.84, + "closePrice": 81.58, + "highPrice": 82.34, + "lowPrice": 80.09, + "volume": 91855.94, + "changeRate": 2.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20356, + "variety": "原油", + "tradeDate": "2025-06-23 00:28:13", + "openPrice": 78.23, + "closePrice": 78.77, + "highPrice": 79.47, + "lowPrice": 76.96, + "volume": 11461.71, + "changeRate": 2.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21640, + "variety": "白银", + "tradeDate": "2025-06-23 00:28:12", + "openPrice": 5786.71, + "closePrice": 5786.25, + "highPrice": 5788.05, + "lowPrice": 5785.41, + "volume": 46528.84, + "changeRate": -0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19714, + "variety": "白银", + "tradeDate": "2025-06-23 00:28:10", + "openPrice": 5731.66, + "closePrice": 5732.05, + "highPrice": 5732.4, + "lowPrice": 5730.4, + "volume": 78733.4, + "changeRate": -0.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20998, + "variety": "黄金", + "tradeDate": "2025-06-23 00:28:10", + "openPrice": 447.18, + "closePrice": 447.26, + "highPrice": 448.59, + "lowPrice": 446.69, + "volume": 22525.87, + "changeRate": 0.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19072, + "variety": "黄金", + "tradeDate": "2025-06-23 00:28:08", + "openPrice": 461.88, + "closePrice": 462.5, + "highPrice": 463.56, + "lowPrice": 460.49, + "volume": 48455.5, + "changeRate": -1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18430, + "variety": "原油", + "tradeDate": "2025-06-23 00:27:55", + "openPrice": 81.41, + "closePrice": 81.78, + "highPrice": 83.65, + "lowPrice": 79.55, + "volume": 54671.5, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16504, + "variety": "原油", + "tradeDate": "2025-06-23 00:27:53", + "openPrice": 79.19, + "closePrice": 78.85, + "highPrice": 79.98, + "lowPrice": 78.59, + "volume": 67488.09, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17788, + "variety": "白银", + "tradeDate": "2025-06-23 00:27:53", + "openPrice": 5817.29, + "closePrice": 5817.18, + "highPrice": 5817.85, + "lowPrice": 5816.52, + "volume": 14419.65, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15862, + "variety": "白银", + "tradeDate": "2025-06-23 00:27:51", + "openPrice": 5689.41, + "closePrice": 5690.03, + "highPrice": 5690.58, + "lowPrice": 5687.97, + "volume": 30660.23, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17146, + "variety": "黄金", + "tradeDate": "2025-06-23 00:27:51", + "openPrice": 464.04, + "closePrice": 464.14, + "highPrice": 465.82, + "lowPrice": 463.99, + "volume": 12815.21, + "changeRate": -0.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15220, + "variety": "黄金", + "tradeDate": "2025-06-23 00:27:49", + "openPrice": 463.37, + "closePrice": 463.05, + "highPrice": 464.86, + "lowPrice": 461.93, + "volume": 37900.32, + "changeRate": 1.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14577, + "variety": "原油", + "tradeDate": "2025-06-20 23:01:40", + "openPrice": 82.7, + "closePrice": 82.18, + "highPrice": 83.96, + "lowPrice": 80.37, + "volume": 102391.23, + "changeRate": -2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13934, + "variety": "白银", + "tradeDate": "2025-06-20 23:01:38", + "openPrice": 5722.03, + "closePrice": 5722.8, + "highPrice": 5722.9, + "lowPrice": 5721.95, + "volume": 74631.77, + "changeRate": -1.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13291, + "variety": "黄金", + "tradeDate": "2025-06-20 23:01:36", + "openPrice": 449.19, + "closePrice": 448.83, + "highPrice": 450.88, + "lowPrice": 447.3, + "volume": 70623.08, + "changeRate": 0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12648, + "variety": "原油", + "tradeDate": "2025-06-20 22:54:39", + "openPrice": 82.41, + "closePrice": 82.87, + "highPrice": 83.08, + "lowPrice": 80.42, + "volume": 16625.05, + "changeRate": 2.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12005, + "variety": "白银", + "tradeDate": "2025-06-20 22:54:36", + "openPrice": 5787.28, + "closePrice": 5787.66, + "highPrice": 5788.98, + "lowPrice": 5786.47, + "volume": 109639.42, + "changeRate": -2.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11362, + "variety": "黄金", + "tradeDate": "2025-06-20 22:54:34", + "openPrice": 457.12, + "closePrice": 456.48, + "highPrice": 457.37, + "lowPrice": 454.78, + "volume": 28216.38, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10719, + "variety": "原油", + "tradeDate": "2025-06-20 22:54:05", + "openPrice": 81.57, + "closePrice": 81.19, + "highPrice": 82.6, + "lowPrice": 79.6, + "volume": 18485.4, + "changeRate": 0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10076, + "variety": "白银", + "tradeDate": "2025-06-20 22:54:03", + "openPrice": 5923.31, + "closePrice": 5923.47, + "highPrice": 5925.19, + "lowPrice": 5922.81, + "volume": 12611.98, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9433, + "variety": "黄金", + "tradeDate": "2025-06-20 22:54:00", + "openPrice": 464.69, + "closePrice": 464.38, + "highPrice": 465.26, + "lowPrice": 464.37, + "volume": 38670, + "changeRate": 2.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1240, + "variety": "原油", + "tradeDate": "2025-06-20 11:23:02", + "openPrice": 79.24, + "closePrice": 79.98, + "highPrice": 80.59, + "lowPrice": 77.91, + "volume": 47785.61, + "changeRate": -1.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 811, + "variety": "白银", + "tradeDate": "2025-06-20 11:23:00", + "openPrice": 5758.01, + "closePrice": 5758.5, + "highPrice": 5759.58, + "lowPrice": 5757.99, + "volume": 71982.2, + "changeRate": 0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 382, + "variety": "黄金", + "tradeDate": "2025-06-20 11:22:58", + "openPrice": 454.48, + "closePrice": 453.92, + "highPrice": 456.02, + "lowPrice": 453.18, + "volume": 98766.85, + "changeRate": -0.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28059, + "variety": "原油", + "tradeDate": "2025-06-20 00:36:22", + "openPrice": 80.35, + "closePrice": 80.88, + "highPrice": 81.94, + "lowPrice": 79.39, + "volume": 48513.34, + "changeRate": 2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27417, + "variety": "白银", + "tradeDate": "2025-06-20 00:36:19", + "openPrice": 5866.72, + "closePrice": 5865.85, + "highPrice": 5868.43, + "lowPrice": 5864.59, + "volume": 70114.62, + "changeRate": -2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26775, + "variety": "黄金", + "tradeDate": "2025-06-20 00:36:17", + "openPrice": 455.13, + "closePrice": 455.22, + "highPrice": 457.14, + "lowPrice": 453.54, + "volume": 50875.92, + "changeRate": -1.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26133, + "variety": "原油", + "tradeDate": "2025-06-20 00:30:03", + "openPrice": 82.65, + "closePrice": 82.38, + "highPrice": 83.97, + "lowPrice": 81.31, + "volume": 80113.47, + "changeRate": 1.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25491, + "variety": "白银", + "tradeDate": "2025-06-20 00:30:01", + "openPrice": 5791.37, + "closePrice": 5791.68, + "highPrice": 5793.53, + "lowPrice": 5789.97, + "volume": 106478.47, + "changeRate": 2.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24849, + "variety": "黄金", + "tradeDate": "2025-06-20 00:29:59", + "openPrice": 449.78, + "closePrice": 448.98, + "highPrice": 450.1, + "lowPrice": 448.55, + "volume": 104845.41, + "changeRate": 1.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24207, + "variety": "原油", + "tradeDate": "2025-06-20 00:29:44", + "openPrice": 81.04, + "closePrice": 80.96, + "highPrice": 82.2, + "lowPrice": 80.57, + "volume": 63371.09, + "changeRate": -1.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23565, + "variety": "白银", + "tradeDate": "2025-06-20 00:29:42", + "openPrice": 5850.56, + "closePrice": 5851.3, + "highPrice": 5853.12, + "lowPrice": 5849, + "volume": 84410.02, + "changeRate": -2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22923, + "variety": "黄金", + "tradeDate": "2025-06-20 00:29:40", + "openPrice": 458.38, + "closePrice": 458.87, + "highPrice": 460.18, + "lowPrice": 457.31, + "volume": 75915.5, + "changeRate": 1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22281, + "variety": "原油", + "tradeDate": "2025-06-20 00:28:14", + "openPrice": 81.18, + "closePrice": 81.32, + "highPrice": 83.21, + "lowPrice": 79.2, + "volume": 67985.31, + "changeRate": -2.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20355, + "variety": "原油", + "tradeDate": "2025-06-20 00:28:13", + "openPrice": 79.85, + "closePrice": 80.79, + "highPrice": 82.15, + "lowPrice": 78.98, + "volume": 85031.19, + "changeRate": 1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21639, + "variety": "白银", + "tradeDate": "2025-06-20 00:28:12", + "openPrice": 5713.79, + "closePrice": 5713.05, + "highPrice": 5715.45, + "lowPrice": 5712.28, + "volume": 103643.97, + "changeRate": -1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19713, + "variety": "白银", + "tradeDate": "2025-06-20 00:28:10", + "openPrice": 5843.78, + "closePrice": 5843.37, + "highPrice": 5844.94, + "lowPrice": 5842.72, + "volume": 13060.41, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20997, + "variety": "黄金", + "tradeDate": "2025-06-20 00:28:10", + "openPrice": 459.98, + "closePrice": 460.33, + "highPrice": 461.8, + "lowPrice": 459, + "volume": 15768.09, + "changeRate": -1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19071, + "variety": "黄金", + "tradeDate": "2025-06-20 00:28:08", + "openPrice": 455.85, + "closePrice": 455.04, + "highPrice": 456.68, + "lowPrice": 453.9, + "volume": 82568.3, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18429, + "variety": "原油", + "tradeDate": "2025-06-20 00:27:55", + "openPrice": 82.62, + "closePrice": 82.24, + "highPrice": 83, + "lowPrice": 81.37, + "volume": 65290.01, + "changeRate": -2.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16503, + "variety": "原油", + "tradeDate": "2025-06-20 00:27:53", + "openPrice": 80.25, + "closePrice": 79.26, + "highPrice": 80.67, + "lowPrice": 78.82, + "volume": 102723.99, + "changeRate": -1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17787, + "variety": "白银", + "tradeDate": "2025-06-20 00:27:53", + "openPrice": 5725.55, + "closePrice": 5725.34, + "highPrice": 5726.92, + "lowPrice": 5724.22, + "volume": 30017.58, + "changeRate": -2.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15861, + "variety": "白银", + "tradeDate": "2025-06-20 00:27:51", + "openPrice": 5849.79, + "closePrice": 5850.37, + "highPrice": 5851.85, + "lowPrice": 5848.98, + "volume": 91323.64, + "changeRate": -2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17145, + "variety": "黄金", + "tradeDate": "2025-06-20 00:27:51", + "openPrice": 465.41, + "closePrice": 464.76, + "highPrice": 466.71, + "lowPrice": 463.5, + "volume": 11154.25, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15219, + "variety": "黄金", + "tradeDate": "2025-06-20 00:27:49", + "openPrice": 466.05, + "closePrice": 465.53, + "highPrice": 468.04, + "lowPrice": 463.65, + "volume": 74217.85, + "changeRate": -1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14576, + "variety": "原油", + "tradeDate": "2025-06-19 23:01:40", + "openPrice": 80.59, + "closePrice": 80.56, + "highPrice": 81.42, + "lowPrice": 80.48, + "volume": 13281.59, + "changeRate": -0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13933, + "variety": "白银", + "tradeDate": "2025-06-19 23:01:38", + "openPrice": 5892.61, + "closePrice": 5892.99, + "highPrice": 5894.07, + "lowPrice": 5890.63, + "volume": 59337.11, + "changeRate": -1.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13290, + "variety": "黄金", + "tradeDate": "2025-06-19 23:01:36", + "openPrice": 459.14, + "closePrice": 459.23, + "highPrice": 460.85, + "lowPrice": 458.8, + "volume": 27135.8, + "changeRate": 1.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12647, + "variety": "原油", + "tradeDate": "2025-06-19 22:54:39", + "openPrice": 83.08, + "closePrice": 82.34, + "highPrice": 83.36, + "lowPrice": 81.47, + "volume": 70583.53, + "changeRate": -0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12004, + "variety": "白银", + "tradeDate": "2025-06-19 22:54:36", + "openPrice": 5839.52, + "closePrice": 5840.27, + "highPrice": 5841.98, + "lowPrice": 5838.73, + "volume": 40756.11, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11361, + "variety": "黄金", + "tradeDate": "2025-06-19 22:54:34", + "openPrice": 461.24, + "closePrice": 461.52, + "highPrice": 462.87, + "lowPrice": 459.35, + "volume": 72174.32, + "changeRate": -1.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10718, + "variety": "原油", + "tradeDate": "2025-06-19 22:54:05", + "openPrice": 79.61, + "closePrice": 79.69, + "highPrice": 81.24, + "lowPrice": 78.48, + "volume": 25387.03, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10075, + "variety": "白银", + "tradeDate": "2025-06-19 22:54:03", + "openPrice": 5886.83, + "closePrice": 5886.96, + "highPrice": 5887.27, + "lowPrice": 5884.9, + "volume": 107640.15, + "changeRate": 1.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9432, + "variety": "黄金", + "tradeDate": "2025-06-19 22:54:00", + "openPrice": 453.32, + "closePrice": 453.65, + "highPrice": 454.36, + "lowPrice": 453.13, + "volume": 22712.44, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1239, + "variety": "原油", + "tradeDate": "2025-06-19 11:23:02", + "openPrice": 76.18, + "closePrice": 76.01, + "highPrice": 78.03, + "lowPrice": 75.11, + "volume": 20538.02, + "changeRate": 0.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 810, + "variety": "白银", + "tradeDate": "2025-06-19 11:23:00", + "openPrice": 5692.32, + "closePrice": 5692.62, + "highPrice": 5694.3, + "lowPrice": 5691.27, + "volume": 84689.34, + "changeRate": -2.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 381, + "variety": "黄金", + "tradeDate": "2025-06-19 11:22:58", + "openPrice": 462.46, + "closePrice": 461.63, + "highPrice": 463.97, + "lowPrice": 459.99, + "volume": 75637.63, + "changeRate": -0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28058, + "variety": "原油", + "tradeDate": "2025-06-19 00:36:22", + "openPrice": 82.87, + "closePrice": 81.97, + "highPrice": 84, + "lowPrice": 81.33, + "volume": 10239.88, + "changeRate": -2.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27416, + "variety": "白银", + "tradeDate": "2025-06-19 00:36:19", + "openPrice": 5720.84, + "closePrice": 5719.88, + "highPrice": 5722.13, + "lowPrice": 5719.37, + "volume": 96784.79, + "changeRate": 0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26774, + "variety": "黄金", + "tradeDate": "2025-06-19 00:36:17", + "openPrice": 449.31, + "closePrice": 449.69, + "highPrice": 451.43, + "lowPrice": 449.12, + "volume": 109055.03, + "changeRate": 0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26132, + "variety": "原油", + "tradeDate": "2025-06-19 00:30:03", + "openPrice": 80.99, + "closePrice": 80.47, + "highPrice": 82.26, + "lowPrice": 79.1, + "volume": 72384.6, + "changeRate": 0.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25490, + "variety": "白银", + "tradeDate": "2025-06-19 00:30:01", + "openPrice": 5829.66, + "closePrice": 5829.11, + "highPrice": 5829.89, + "lowPrice": 5827.74, + "volume": 27058.7, + "changeRate": 2.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24848, + "variety": "黄金", + "tradeDate": "2025-06-19 00:29:59", + "openPrice": 458.65, + "closePrice": 459.1, + "highPrice": 459.72, + "lowPrice": 458.01, + "volume": 37593.12, + "changeRate": 0.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24206, + "variety": "原油", + "tradeDate": "2025-06-19 00:29:44", + "openPrice": 79.63, + "closePrice": 80.02, + "highPrice": 80.99, + "lowPrice": 77.9, + "volume": 80390.08, + "changeRate": -2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23564, + "variety": "白银", + "tradeDate": "2025-06-19 00:29:42", + "openPrice": 5723.42, + "closePrice": 5723.76, + "highPrice": 5725.26, + "lowPrice": 5722.67, + "volume": 94537.64, + "changeRate": 2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22922, + "variety": "黄金", + "tradeDate": "2025-06-19 00:29:40", + "openPrice": 446.46, + "closePrice": 446.34, + "highPrice": 447.01, + "lowPrice": 445.59, + "volume": 108068.01, + "changeRate": -1.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22280, + "variety": "原油", + "tradeDate": "2025-06-19 00:28:14", + "openPrice": 79.86, + "closePrice": 80.43, + "highPrice": 80.69, + "lowPrice": 79.56, + "volume": 72925.88, + "changeRate": 0.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20354, + "variety": "原油", + "tradeDate": "2025-06-19 00:28:13", + "openPrice": 80.71, + "closePrice": 80.36, + "highPrice": 81.7, + "lowPrice": 80.1, + "volume": 89139.3, + "changeRate": -0.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21638, + "variety": "白银", + "tradeDate": "2025-06-19 00:28:12", + "openPrice": 5730.74, + "closePrice": 5731.19, + "highPrice": 5732.67, + "lowPrice": 5729.68, + "volume": 64467.78, + "changeRate": 2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19712, + "variety": "白银", + "tradeDate": "2025-06-19 00:28:10", + "openPrice": 5720.49, + "closePrice": 5720.79, + "highPrice": 5721.58, + "lowPrice": 5719.84, + "volume": 30791.75, + "changeRate": -0.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20996, + "variety": "黄金", + "tradeDate": "2025-06-19 00:28:10", + "openPrice": 452.1, + "closePrice": 452.7, + "highPrice": 453.92, + "lowPrice": 451.23, + "volume": 75944.78, + "changeRate": -2.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19070, + "variety": "黄金", + "tradeDate": "2025-06-19 00:28:08", + "openPrice": 457.34, + "closePrice": 457.67, + "highPrice": 457.96, + "lowPrice": 455.98, + "volume": 105963.38, + "changeRate": 1.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18428, + "variety": "原油", + "tradeDate": "2025-06-19 00:27:55", + "openPrice": 78.86, + "closePrice": 79.43, + "highPrice": 81.27, + "lowPrice": 77.14, + "volume": 95102.81, + "changeRate": 1.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16502, + "variety": "原油", + "tradeDate": "2025-06-19 00:27:53", + "openPrice": 80, + "closePrice": 80.57, + "highPrice": 81.72, + "lowPrice": 79.44, + "volume": 48647.07, + "changeRate": 0.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17786, + "variety": "白银", + "tradeDate": "2025-06-19 00:27:53", + "openPrice": 5826.88, + "closePrice": 5826.76, + "highPrice": 5827.87, + "lowPrice": 5825.85, + "volume": 36881.73, + "changeRate": -1.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15860, + "variety": "白银", + "tradeDate": "2025-06-19 00:27:51", + "openPrice": 5901.43, + "closePrice": 5901.56, + "highPrice": 5903.38, + "lowPrice": 5900.72, + "volume": 100909, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17144, + "variety": "黄金", + "tradeDate": "2025-06-19 00:27:51", + "openPrice": 451.72, + "closePrice": 452.02, + "highPrice": 453.23, + "lowPrice": 450.74, + "volume": 21911.51, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15218, + "variety": "黄金", + "tradeDate": "2025-06-19 00:27:49", + "openPrice": 448.72, + "closePrice": 447.84, + "highPrice": 450.52, + "lowPrice": 446.39, + "volume": 65577.26, + "changeRate": 0.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14575, + "variety": "原油", + "tradeDate": "2025-06-18 23:01:40", + "openPrice": 77.98, + "closePrice": 78.86, + "highPrice": 80.3, + "lowPrice": 77.81, + "volume": 68457.93, + "changeRate": -1.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13932, + "variety": "白银", + "tradeDate": "2025-06-18 23:01:38", + "openPrice": 5897.25, + "closePrice": 5897.48, + "highPrice": 5898.03, + "lowPrice": 5896.11, + "volume": 101257.12, + "changeRate": 0.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13289, + "variety": "黄金", + "tradeDate": "2025-06-18 23:01:36", + "openPrice": 460.87, + "closePrice": 461.7, + "highPrice": 463.47, + "lowPrice": 459.17, + "volume": 62339.07, + "changeRate": 2.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12646, + "variety": "原油", + "tradeDate": "2025-06-18 22:54:39", + "openPrice": 81.99, + "closePrice": 82.26, + "highPrice": 83.81, + "lowPrice": 80.99, + "volume": 62376.1, + "changeRate": 1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12003, + "variety": "白银", + "tradeDate": "2025-06-18 22:54:36", + "openPrice": 5669.29, + "closePrice": 5669.8, + "highPrice": 5671.68, + "lowPrice": 5667.4, + "volume": 86830.35, + "changeRate": 2.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11360, + "variety": "黄金", + "tradeDate": "2025-06-18 22:54:34", + "openPrice": 459.79, + "closePrice": 459.28, + "highPrice": 460.56, + "lowPrice": 458.27, + "volume": 45742.25, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10717, + "variety": "原油", + "tradeDate": "2025-06-18 22:54:05", + "openPrice": 82, + "closePrice": 82.61, + "highPrice": 83.27, + "lowPrice": 80.97, + "volume": 76028.65, + "changeRate": 0.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10074, + "variety": "白银", + "tradeDate": "2025-06-18 22:54:03", + "openPrice": 5859.02, + "closePrice": 5859.39, + "highPrice": 5861.37, + "lowPrice": 5858.18, + "volume": 71163.75, + "changeRate": -1.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9431, + "variety": "黄金", + "tradeDate": "2025-06-18 22:54:00", + "openPrice": 462.16, + "closePrice": 462.54, + "highPrice": 464.39, + "lowPrice": 460.73, + "volume": 61171.8, + "changeRate": -1.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1238, + "variety": "原油", + "tradeDate": "2025-06-18 11:23:02", + "openPrice": 78.18, + "closePrice": 78.04, + "highPrice": 78.21, + "lowPrice": 77.39, + "volume": 94541.41, + "changeRate": -2.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 809, + "variety": "白银", + "tradeDate": "2025-06-18 11:23:00", + "openPrice": 5921.92, + "closePrice": 5922.53, + "highPrice": 5923.8, + "lowPrice": 5920.8, + "volume": 21837.8, + "changeRate": 1.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 380, + "variety": "黄金", + "tradeDate": "2025-06-18 11:22:58", + "openPrice": 456.44, + "closePrice": 456.48, + "highPrice": 457.36, + "lowPrice": 454.97, + "volume": 82737.02, + "changeRate": 2.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28057, + "variety": "原油", + "tradeDate": "2025-06-18 00:36:22", + "openPrice": 81.94, + "closePrice": 81.07, + "highPrice": 82.73, + "lowPrice": 80.31, + "volume": 101632.81, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27415, + "variety": "白银", + "tradeDate": "2025-06-18 00:36:19", + "openPrice": 5689.67, + "closePrice": 5689.96, + "highPrice": 5691.82, + "lowPrice": 5688.74, + "volume": 61539.79, + "changeRate": -0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26773, + "variety": "黄金", + "tradeDate": "2025-06-18 00:36:17", + "openPrice": 456.42, + "closePrice": 455.45, + "highPrice": 456.6, + "lowPrice": 454.42, + "volume": 109852.26, + "changeRate": -0.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26131, + "variety": "原油", + "tradeDate": "2025-06-18 00:30:03", + "openPrice": 81.57, + "closePrice": 81.09, + "highPrice": 82.58, + "lowPrice": 79.36, + "volume": 68123.37, + "changeRate": -2.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25489, + "variety": "白银", + "tradeDate": "2025-06-18 00:30:01", + "openPrice": 5837.19, + "closePrice": 5836.25, + "highPrice": 5839.14, + "lowPrice": 5835.32, + "volume": 23636.27, + "changeRate": -2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24847, + "variety": "黄金", + "tradeDate": "2025-06-18 00:29:59", + "openPrice": 445.55, + "closePrice": 446.34, + "highPrice": 447.2, + "lowPrice": 444.97, + "volume": 10692.12, + "changeRate": -0.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24205, + "variety": "原油", + "tradeDate": "2025-06-18 00:29:44", + "openPrice": 81.8, + "closePrice": 81.74, + "highPrice": 83.13, + "lowPrice": 81.42, + "volume": 18284.63, + "changeRate": -0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23563, + "variety": "白银", + "tradeDate": "2025-06-18 00:29:42", + "openPrice": 5861.66, + "closePrice": 5861.97, + "highPrice": 5862.92, + "lowPrice": 5860.62, + "volume": 55358.96, + "changeRate": -0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22921, + "variety": "黄金", + "tradeDate": "2025-06-18 00:29:40", + "openPrice": 464.91, + "closePrice": 464.85, + "highPrice": 466.72, + "lowPrice": 462.99, + "volume": 105955.49, + "changeRate": -0.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22279, + "variety": "原油", + "tradeDate": "2025-06-18 00:28:14", + "openPrice": 79.16, + "closePrice": 79.4, + "highPrice": 79.47, + "lowPrice": 79.11, + "volume": 82881.35, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20353, + "variety": "原油", + "tradeDate": "2025-06-18 00:28:13", + "openPrice": 81.96, + "closePrice": 82.27, + "highPrice": 83.61, + "lowPrice": 81.09, + "volume": 76792.88, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21637, + "variety": "白银", + "tradeDate": "2025-06-18 00:28:12", + "openPrice": 5877.11, + "closePrice": 5877.08, + "highPrice": 5878.19, + "lowPrice": 5876.96, + "volume": 50074.27, + "changeRate": -0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19711, + "variety": "白银", + "tradeDate": "2025-06-18 00:28:10", + "openPrice": 5953.91, + "closePrice": 5953.07, + "highPrice": 5955.33, + "lowPrice": 5951.41, + "volume": 90475.34, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20995, + "variety": "黄金", + "tradeDate": "2025-06-18 00:28:10", + "openPrice": 457.29, + "closePrice": 458.23, + "highPrice": 459.05, + "lowPrice": 456.86, + "volume": 92553.6, + "changeRate": -1.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19069, + "variety": "黄金", + "tradeDate": "2025-06-18 00:28:08", + "openPrice": 453.75, + "closePrice": 454.65, + "highPrice": 455.34, + "lowPrice": 452.98, + "volume": 79780.32, + "changeRate": -2.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18427, + "variety": "原油", + "tradeDate": "2025-06-18 00:27:55", + "openPrice": 80.01, + "closePrice": 80.78, + "highPrice": 81.96, + "lowPrice": 79.95, + "volume": 68054.59, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16501, + "variety": "原油", + "tradeDate": "2025-06-18 00:27:53", + "openPrice": 79.35, + "closePrice": 79.39, + "highPrice": 80.65, + "lowPrice": 78.29, + "volume": 102348.76, + "changeRate": -1.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17785, + "variety": "白银", + "tradeDate": "2025-06-18 00:27:53", + "openPrice": 5777.13, + "closePrice": 5777.62, + "highPrice": 5777.65, + "lowPrice": 5776.17, + "volume": 23504.67, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15859, + "variety": "白银", + "tradeDate": "2025-06-18 00:27:51", + "openPrice": 5794.02, + "closePrice": 5793.55, + "highPrice": 5794.95, + "lowPrice": 5792.77, + "volume": 92970.6, + "changeRate": 2.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17143, + "variety": "黄金", + "tradeDate": "2025-06-18 00:27:51", + "openPrice": 448.53, + "closePrice": 447.82, + "highPrice": 449.34, + "lowPrice": 447.69, + "volume": 28815.96, + "changeRate": -0.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15217, + "variety": "黄金", + "tradeDate": "2025-06-18 00:27:49", + "openPrice": 463.21, + "closePrice": 462.38, + "highPrice": 464.94, + "lowPrice": 460.88, + "volume": 95880.47, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14574, + "variety": "原油", + "tradeDate": "2025-06-17 23:01:40", + "openPrice": 80.8, + "closePrice": 81.78, + "highPrice": 83.05, + "lowPrice": 78.86, + "volume": 61130.97, + "changeRate": -2.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13931, + "variety": "白银", + "tradeDate": "2025-06-17 23:01:38", + "openPrice": 5678.4, + "closePrice": 5678.99, + "highPrice": 5679.11, + "lowPrice": 5677.13, + "volume": 21983.67, + "changeRate": -0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13288, + "variety": "黄金", + "tradeDate": "2025-06-17 23:01:36", + "openPrice": 455.8, + "closePrice": 455.36, + "highPrice": 457.57, + "lowPrice": 454.4, + "volume": 54831.36, + "changeRate": -0.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12645, + "variety": "原油", + "tradeDate": "2025-06-17 22:54:39", + "openPrice": 79.51, + "closePrice": 78.8, + "highPrice": 79.97, + "lowPrice": 77.21, + "volume": 23040.16, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12002, + "variety": "白银", + "tradeDate": "2025-06-17 22:54:36", + "openPrice": 5781.74, + "closePrice": 5782.32, + "highPrice": 5782.74, + "lowPrice": 5781.24, + "volume": 46335.41, + "changeRate": -1.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11359, + "variety": "黄金", + "tradeDate": "2025-06-17 22:54:34", + "openPrice": 451.15, + "closePrice": 452.08, + "highPrice": 454.05, + "lowPrice": 450.82, + "volume": 35267.32, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10716, + "variety": "原油", + "tradeDate": "2025-06-17 22:54:05", + "openPrice": 79.94, + "closePrice": 79, + "highPrice": 80.24, + "lowPrice": 77.16, + "volume": 91998.51, + "changeRate": -1.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10073, + "variety": "白银", + "tradeDate": "2025-06-17 22:54:03", + "openPrice": 5714.57, + "closePrice": 5715.46, + "highPrice": 5716.45, + "lowPrice": 5713.34, + "volume": 73371.27, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9430, + "variety": "黄金", + "tradeDate": "2025-06-17 22:54:00", + "openPrice": 460.18, + "closePrice": 460.38, + "highPrice": 461.79, + "lowPrice": 459.17, + "volume": 102539.44, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1237, + "variety": "原油", + "tradeDate": "2025-06-17 11:23:02", + "openPrice": 79.59, + "closePrice": 78.97, + "highPrice": 80.59, + "lowPrice": 78.15, + "volume": 85405.28, + "changeRate": 0.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 808, + "variety": "白银", + "tradeDate": "2025-06-17 11:23:00", + "openPrice": 5811.71, + "closePrice": 5811.77, + "highPrice": 5813.46, + "lowPrice": 5810.61, + "volume": 65842.76, + "changeRate": 1.56, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 379, + "variety": "黄金", + "tradeDate": "2025-06-17 11:22:58", + "openPrice": 452.46, + "closePrice": 453.41, + "highPrice": 454.37, + "lowPrice": 450.85, + "volume": 100629.01, + "changeRate": 1.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28056, + "variety": "原油", + "tradeDate": "2025-06-17 00:36:22", + "openPrice": 78.11, + "closePrice": 79.03, + "highPrice": 79.41, + "lowPrice": 77.66, + "volume": 66079.24, + "changeRate": -0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27414, + "variety": "白银", + "tradeDate": "2025-06-17 00:36:19", + "openPrice": 5775.55, + "closePrice": 5776.5, + "highPrice": 5776.98, + "lowPrice": 5773.57, + "volume": 94977.88, + "changeRate": 1.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26772, + "variety": "黄金", + "tradeDate": "2025-06-17 00:36:17", + "openPrice": 460.83, + "closePrice": 460.57, + "highPrice": 462.66, + "lowPrice": 458.93, + "volume": 29043.55, + "changeRate": -0.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26130, + "variety": "原油", + "tradeDate": "2025-06-17 00:30:03", + "openPrice": 78.09, + "closePrice": 78.63, + "highPrice": 79.7, + "lowPrice": 77.15, + "volume": 76009.36, + "changeRate": 1.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25488, + "variety": "白银", + "tradeDate": "2025-06-17 00:30:01", + "openPrice": 5953.26, + "closePrice": 5953.71, + "highPrice": 5954.28, + "lowPrice": 5952.04, + "volume": 65257.98, + "changeRate": 0.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24846, + "variety": "黄金", + "tradeDate": "2025-06-17 00:29:59", + "openPrice": 445.86, + "closePrice": 446.84, + "highPrice": 448.64, + "lowPrice": 444.32, + "volume": 83015.55, + "changeRate": 0.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24204, + "variety": "原油", + "tradeDate": "2025-06-17 00:29:44", + "openPrice": 81.49, + "closePrice": 82.07, + "highPrice": 83.32, + "lowPrice": 79.65, + "volume": 46427.41, + "changeRate": -0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23562, + "variety": "白银", + "tradeDate": "2025-06-17 00:29:42", + "openPrice": 5786.18, + "closePrice": 5785.27, + "highPrice": 5787.76, + "lowPrice": 5783.62, + "volume": 59136.7, + "changeRate": 1.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22920, + "variety": "黄金", + "tradeDate": "2025-06-17 00:29:40", + "openPrice": 456.08, + "closePrice": 456.82, + "highPrice": 457.7, + "lowPrice": 455.62, + "volume": 17359.2, + "changeRate": 1.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22278, + "variety": "原油", + "tradeDate": "2025-06-17 00:28:14", + "openPrice": 80.38, + "closePrice": 80.55, + "highPrice": 81.68, + "lowPrice": 79.8, + "volume": 65509.04, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20352, + "variety": "原油", + "tradeDate": "2025-06-17 00:28:13", + "openPrice": 81.48, + "closePrice": 80.84, + "highPrice": 82.52, + "lowPrice": 80.26, + "volume": 35202.89, + "changeRate": 2.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21636, + "variety": "白银", + "tradeDate": "2025-06-17 00:28:12", + "openPrice": 5688.66, + "closePrice": 5689.03, + "highPrice": 5689.69, + "lowPrice": 5686.68, + "volume": 17336.73, + "changeRate": -0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19710, + "variety": "白银", + "tradeDate": "2025-06-17 00:28:10", + "openPrice": 5662.93, + "closePrice": 5662.16, + "highPrice": 5663.86, + "lowPrice": 5661.57, + "volume": 106128.87, + "changeRate": 2.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20994, + "variety": "黄金", + "tradeDate": "2025-06-17 00:28:10", + "openPrice": 454.44, + "closePrice": 454.74, + "highPrice": 455.49, + "lowPrice": 452.45, + "volume": 42209.17, + "changeRate": -1.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19068, + "variety": "黄金", + "tradeDate": "2025-06-17 00:28:08", + "openPrice": 455.97, + "closePrice": 456.94, + "highPrice": 457.16, + "lowPrice": 454.79, + "volume": 97177.03, + "changeRate": -2.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18426, + "variety": "原油", + "tradeDate": "2025-06-17 00:27:55", + "openPrice": 80.43, + "closePrice": 79.51, + "highPrice": 81.81, + "lowPrice": 78.56, + "volume": 77258.23, + "changeRate": 0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16500, + "variety": "原油", + "tradeDate": "2025-06-17 00:27:53", + "openPrice": 77.46, + "closePrice": 78.31, + "highPrice": 79.6, + "lowPrice": 76.31, + "volume": 109562.01, + "changeRate": 1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17784, + "variety": "白银", + "tradeDate": "2025-06-17 00:27:53", + "openPrice": 5870, + "closePrice": 5869.45, + "highPrice": 5870.44, + "lowPrice": 5868.37, + "volume": 39411.61, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15858, + "variety": "白银", + "tradeDate": "2025-06-17 00:27:51", + "openPrice": 5735.55, + "closePrice": 5735.15, + "highPrice": 5737.18, + "lowPrice": 5734.85, + "volume": 55878.28, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17142, + "variety": "黄金", + "tradeDate": "2025-06-17 00:27:51", + "openPrice": 462.92, + "closePrice": 462.06, + "highPrice": 464.03, + "lowPrice": 460.54, + "volume": 30354.46, + "changeRate": -0.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15216, + "variety": "黄金", + "tradeDate": "2025-06-17 00:27:49", + "openPrice": 450.47, + "closePrice": 451.03, + "highPrice": 452.93, + "lowPrice": 450.27, + "volume": 95219.12, + "changeRate": -1.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14573, + "variety": "原油", + "tradeDate": "2025-06-16 23:01:40", + "openPrice": 79.18, + "closePrice": 78.32, + "highPrice": 80.65, + "lowPrice": 77.93, + "volume": 63126.19, + "changeRate": -1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13930, + "variety": "白银", + "tradeDate": "2025-06-16 23:01:38", + "openPrice": 5723.13, + "closePrice": 5723.64, + "highPrice": 5723.67, + "lowPrice": 5722.05, + "volume": 86248.11, + "changeRate": 0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13287, + "variety": "黄金", + "tradeDate": "2025-06-16 23:01:36", + "openPrice": 448.62, + "closePrice": 448.48, + "highPrice": 448.85, + "lowPrice": 447.18, + "volume": 29318.21, + "changeRate": 1.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12644, + "variety": "原油", + "tradeDate": "2025-06-16 22:54:39", + "openPrice": 80.44, + "closePrice": 81.21, + "highPrice": 81.86, + "lowPrice": 78.49, + "volume": 95981.22, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12001, + "variety": "白银", + "tradeDate": "2025-06-16 22:54:36", + "openPrice": 5881.46, + "closePrice": 5881.23, + "highPrice": 5882.26, + "lowPrice": 5879.7, + "volume": 53751.27, + "changeRate": 2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11358, + "variety": "黄金", + "tradeDate": "2025-06-16 22:54:34", + "openPrice": 460.12, + "closePrice": 460.91, + "highPrice": 462.4, + "lowPrice": 458.31, + "volume": 69425.91, + "changeRate": 0.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10715, + "variety": "原油", + "tradeDate": "2025-06-16 22:54:05", + "openPrice": 83.44, + "closePrice": 82.91, + "highPrice": 83.55, + "lowPrice": 81.18, + "volume": 27438.68, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10072, + "variety": "白银", + "tradeDate": "2025-06-16 22:54:03", + "openPrice": 5787.22, + "closePrice": 5786.71, + "highPrice": 5788.03, + "lowPrice": 5785.06, + "volume": 103096.9, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9429, + "variety": "黄金", + "tradeDate": "2025-06-16 22:54:00", + "openPrice": 459.1, + "closePrice": 459, + "highPrice": 460.99, + "lowPrice": 457.81, + "volume": 33338.97, + "changeRate": 2.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1236, + "variety": "原油", + "tradeDate": "2025-06-16 11:23:02", + "openPrice": 75.12, + "closePrice": 75.33, + "highPrice": 76.35, + "lowPrice": 74.95, + "volume": 45995.92, + "changeRate": 1.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 807, + "variety": "白银", + "tradeDate": "2025-06-16 11:23:00", + "openPrice": 5930.88, + "closePrice": 5930.89, + "highPrice": 5932.19, + "lowPrice": 5930.72, + "volume": 77219.47, + "changeRate": 2.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 378, + "variety": "黄金", + "tradeDate": "2025-06-16 11:22:58", + "openPrice": 445.06, + "closePrice": 444.66, + "highPrice": 446.68, + "lowPrice": 444.38, + "volume": 28950.08, + "changeRate": -2.56, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28055, + "variety": "原油", + "tradeDate": "2025-06-16 00:36:22", + "openPrice": 82.69, + "closePrice": 82.46, + "highPrice": 82.99, + "lowPrice": 81.22, + "volume": 54834, + "changeRate": 0.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27413, + "variety": "白银", + "tradeDate": "2025-06-16 00:36:19", + "openPrice": 5769.68, + "closePrice": 5769.25, + "highPrice": 5770.48, + "lowPrice": 5768.64, + "volume": 48325.72, + "changeRate": 2.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26771, + "variety": "黄金", + "tradeDate": "2025-06-16 00:36:17", + "openPrice": 454.93, + "closePrice": 454.9, + "highPrice": 455.96, + "lowPrice": 454.15, + "volume": 42883.91, + "changeRate": 2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26129, + "variety": "原油", + "tradeDate": "2025-06-16 00:30:03", + "openPrice": 81.57, + "closePrice": 80.63, + "highPrice": 81.92, + "lowPrice": 79.79, + "volume": 63936.71, + "changeRate": -0.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25487, + "variety": "白银", + "tradeDate": "2025-06-16 00:30:01", + "openPrice": 5834.74, + "closePrice": 5835.72, + "highPrice": 5836.63, + "lowPrice": 5834.52, + "volume": 17748.31, + "changeRate": 0.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24845, + "variety": "黄金", + "tradeDate": "2025-06-16 00:29:59", + "openPrice": 457.06, + "closePrice": 456.52, + "highPrice": 457.84, + "lowPrice": 454.64, + "volume": 26727.09, + "changeRate": 1.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24203, + "variety": "原油", + "tradeDate": "2025-06-16 00:29:44", + "openPrice": 80.34, + "closePrice": 80.35, + "highPrice": 81.72, + "lowPrice": 78.79, + "volume": 71111.78, + "changeRate": -0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23561, + "variety": "白银", + "tradeDate": "2025-06-16 00:29:42", + "openPrice": 5718.64, + "closePrice": 5717.72, + "highPrice": 5719.21, + "lowPrice": 5717.12, + "volume": 19630.43, + "changeRate": 2.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22919, + "variety": "黄金", + "tradeDate": "2025-06-16 00:29:40", + "openPrice": 464.1, + "closePrice": 464.91, + "highPrice": 465.46, + "lowPrice": 462.91, + "volume": 48526.97, + "changeRate": 2.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22277, + "variety": "原油", + "tradeDate": "2025-06-16 00:28:14", + "openPrice": 81.49, + "closePrice": 81.98, + "highPrice": 82.64, + "lowPrice": 80.81, + "volume": 78706.42, + "changeRate": -0.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20351, + "variety": "原油", + "tradeDate": "2025-06-16 00:28:13", + "openPrice": 82.34, + "closePrice": 82.14, + "highPrice": 83.14, + "lowPrice": 80.93, + "volume": 85030.6, + "changeRate": 1.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21635, + "variety": "白银", + "tradeDate": "2025-06-16 00:28:12", + "openPrice": 5670.97, + "closePrice": 5671.89, + "highPrice": 5672.81, + "lowPrice": 5670.4, + "volume": 25220.36, + "changeRate": -0.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19709, + "variety": "白银", + "tradeDate": "2025-06-16 00:28:10", + "openPrice": 5742.33, + "closePrice": 5741.94, + "highPrice": 5743.15, + "lowPrice": 5740.1, + "volume": 70857.45, + "changeRate": -2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20993, + "variety": "黄金", + "tradeDate": "2025-06-16 00:28:10", + "openPrice": 448.33, + "closePrice": 447.96, + "highPrice": 449.9, + "lowPrice": 447.82, + "volume": 75519.19, + "changeRate": 0.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19067, + "variety": "黄金", + "tradeDate": "2025-06-16 00:28:08", + "openPrice": 455.56, + "closePrice": 455.26, + "highPrice": 456.13, + "lowPrice": 454.09, + "volume": 90606.58, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18425, + "variety": "原油", + "tradeDate": "2025-06-16 00:27:55", + "openPrice": 78.77, + "closePrice": 79.3, + "highPrice": 80.93, + "lowPrice": 77.71, + "volume": 54482.14, + "changeRate": -2.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16499, + "variety": "原油", + "tradeDate": "2025-06-16 00:27:53", + "openPrice": 77.62, + "closePrice": 78.2, + "highPrice": 78.71, + "lowPrice": 75.63, + "volume": 30107.1, + "changeRate": -0.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17783, + "variety": "白银", + "tradeDate": "2025-06-16 00:27:53", + "openPrice": 5677.09, + "closePrice": 5676.51, + "highPrice": 5678.17, + "lowPrice": 5676.21, + "volume": 104338.81, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15857, + "variety": "白银", + "tradeDate": "2025-06-16 00:27:51", + "openPrice": 5918.93, + "closePrice": 5918.94, + "highPrice": 5919.47, + "lowPrice": 5917.78, + "volume": 91097.38, + "changeRate": -1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17141, + "variety": "黄金", + "tradeDate": "2025-06-16 00:27:51", + "openPrice": 446.15, + "closePrice": 445.59, + "highPrice": 446.27, + "lowPrice": 444.87, + "volume": 33322.27, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15215, + "variety": "黄金", + "tradeDate": "2025-06-16 00:27:49", + "openPrice": 454.97, + "closePrice": 454.22, + "highPrice": 455.43, + "lowPrice": 452.34, + "volume": 87244.26, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14572, + "variety": "原油", + "tradeDate": "2025-06-13 23:01:40", + "openPrice": 81.64, + "closePrice": 80.81, + "highPrice": 81.7, + "lowPrice": 79.74, + "volume": 108535.26, + "changeRate": 1.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13929, + "variety": "白银", + "tradeDate": "2025-06-13 23:01:38", + "openPrice": 5798.32, + "closePrice": 5798.25, + "highPrice": 5800.23, + "lowPrice": 5798.23, + "volume": 55651.03, + "changeRate": -1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13286, + "variety": "黄金", + "tradeDate": "2025-06-13 23:01:36", + "openPrice": 458.29, + "closePrice": 458.06, + "highPrice": 458.53, + "lowPrice": 457.8, + "volume": 18504.24, + "changeRate": 2.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12643, + "variety": "原油", + "tradeDate": "2025-06-13 22:54:39", + "openPrice": 79.11, + "closePrice": 78.97, + "highPrice": 80.24, + "lowPrice": 77.28, + "volume": 65432.98, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 12000, + "variety": "白银", + "tradeDate": "2025-06-13 22:54:36", + "openPrice": 5949.47, + "closePrice": 5949.81, + "highPrice": 5951.3, + "lowPrice": 5947.7, + "volume": 23131.35, + "changeRate": 2.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11357, + "variety": "黄金", + "tradeDate": "2025-06-13 22:54:34", + "openPrice": 454.85, + "closePrice": 454.86, + "highPrice": 455.52, + "lowPrice": 454.13, + "volume": 30741.41, + "changeRate": 2.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10714, + "variety": "原油", + "tradeDate": "2025-06-13 22:54:05", + "openPrice": 81.27, + "closePrice": 80.77, + "highPrice": 81.91, + "lowPrice": 80.05, + "volume": 76166.06, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10071, + "variety": "白银", + "tradeDate": "2025-06-13 22:54:03", + "openPrice": 5794.48, + "closePrice": 5794.77, + "highPrice": 5794.97, + "lowPrice": 5793.47, + "volume": 56133.24, + "changeRate": -0.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9428, + "variety": "黄金", + "tradeDate": "2025-06-13 22:54:00", + "openPrice": 457.18, + "closePrice": 457.3, + "highPrice": 457.82, + "lowPrice": 456.81, + "volume": 72671.6, + "changeRate": -1.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1235, + "variety": "原油", + "tradeDate": "2025-06-13 11:23:02", + "openPrice": 79.67, + "closePrice": 80, + "highPrice": 80.17, + "lowPrice": 79.62, + "volume": 66137.06, + "changeRate": 0.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 806, + "variety": "白银", + "tradeDate": "2025-06-13 11:23:00", + "openPrice": 5886.4, + "closePrice": 5886.37, + "highPrice": 5887.63, + "lowPrice": 5885.99, + "volume": 70753.12, + "changeRate": -2.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 377, + "variety": "黄金", + "tradeDate": "2025-06-13 11:22:58", + "openPrice": 456.56, + "closePrice": 457.06, + "highPrice": 457.92, + "lowPrice": 455.08, + "volume": 78197.11, + "changeRate": -1.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28054, + "variety": "原油", + "tradeDate": "2025-06-13 00:36:22", + "openPrice": 79.72, + "closePrice": 78.93, + "highPrice": 80.22, + "lowPrice": 78.84, + "volume": 62050.46, + "changeRate": -2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27412, + "variety": "白银", + "tradeDate": "2025-06-13 00:36:19", + "openPrice": 5908.19, + "closePrice": 5909.14, + "highPrice": 5909.15, + "lowPrice": 5907.15, + "volume": 104153.3, + "changeRate": -2.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26770, + "variety": "黄金", + "tradeDate": "2025-06-13 00:36:17", + "openPrice": 458.62, + "closePrice": 458.5, + "highPrice": 460.09, + "lowPrice": 458.48, + "volume": 56637.78, + "changeRate": 0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26128, + "variety": "原油", + "tradeDate": "2025-06-13 00:30:03", + "openPrice": 78.82, + "closePrice": 78.53, + "highPrice": 80.35, + "lowPrice": 77.31, + "volume": 26763.12, + "changeRate": -0.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25486, + "variety": "白银", + "tradeDate": "2025-06-13 00:30:01", + "openPrice": 5851.55, + "closePrice": 5850.89, + "highPrice": 5852.47, + "lowPrice": 5849.61, + "volume": 94501.08, + "changeRate": 2.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24844, + "variety": "黄金", + "tradeDate": "2025-06-13 00:29:59", + "openPrice": 464.52, + "closePrice": 465.02, + "highPrice": 465.77, + "lowPrice": 462.87, + "volume": 25905.46, + "changeRate": 2.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24202, + "variety": "原油", + "tradeDate": "2025-06-13 00:29:44", + "openPrice": 79.66, + "closePrice": 80.17, + "highPrice": 81.03, + "lowPrice": 78.53, + "volume": 101085.48, + "changeRate": -0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23560, + "variety": "白银", + "tradeDate": "2025-06-13 00:29:42", + "openPrice": 5667.61, + "closePrice": 5668.39, + "highPrice": 5669.39, + "lowPrice": 5666.66, + "volume": 106424.2, + "changeRate": -1.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22918, + "variety": "黄金", + "tradeDate": "2025-06-13 00:29:40", + "openPrice": 451.11, + "closePrice": 451.37, + "highPrice": 453.24, + "lowPrice": 449.59, + "volume": 31077.19, + "changeRate": -0.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22276, + "variety": "原油", + "tradeDate": "2025-06-13 00:28:14", + "openPrice": 81.17, + "closePrice": 80.18, + "highPrice": 82.74, + "lowPrice": 78.54, + "volume": 44004.81, + "changeRate": -1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20350, + "variety": "原油", + "tradeDate": "2025-06-13 00:28:13", + "openPrice": 82.26, + "closePrice": 82.85, + "highPrice": 84.7, + "lowPrice": 81.71, + "volume": 67144.43, + "changeRate": 1.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21634, + "variety": "白银", + "tradeDate": "2025-06-13 00:28:12", + "openPrice": 5864.72, + "closePrice": 5864.57, + "highPrice": 5866.28, + "lowPrice": 5863.79, + "volume": 14842.06, + "changeRate": -2.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19708, + "variety": "白银", + "tradeDate": "2025-06-13 00:28:10", + "openPrice": 5936.71, + "closePrice": 5936.15, + "highPrice": 5937.09, + "lowPrice": 5935.59, + "volume": 11325.19, + "changeRate": 1.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20992, + "variety": "黄金", + "tradeDate": "2025-06-13 00:28:10", + "openPrice": 454.88, + "closePrice": 455.86, + "highPrice": 456.06, + "lowPrice": 453.91, + "volume": 13192.12, + "changeRate": -0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19066, + "variety": "黄金", + "tradeDate": "2025-06-13 00:28:08", + "openPrice": 449.98, + "closePrice": 449.64, + "highPrice": 450.76, + "lowPrice": 449.1, + "volume": 94263.91, + "changeRate": 2.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18424, + "variety": "原油", + "tradeDate": "2025-06-13 00:27:55", + "openPrice": 81.77, + "closePrice": 82.29, + "highPrice": 82.74, + "lowPrice": 81.37, + "volume": 104109.19, + "changeRate": -2.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16498, + "variety": "原油", + "tradeDate": "2025-06-13 00:27:53", + "openPrice": 80.69, + "closePrice": 81.05, + "highPrice": 81.36, + "lowPrice": 80.01, + "volume": 82363.58, + "changeRate": -2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17782, + "variety": "白银", + "tradeDate": "2025-06-13 00:27:53", + "openPrice": 5657.2, + "closePrice": 5656.3, + "highPrice": 5658.58, + "lowPrice": 5655.11, + "volume": 31639.07, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15856, + "variety": "白银", + "tradeDate": "2025-06-13 00:27:51", + "openPrice": 5916.51, + "closePrice": 5917.08, + "highPrice": 5917.71, + "lowPrice": 5914.77, + "volume": 31740.56, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17140, + "variety": "黄金", + "tradeDate": "2025-06-13 00:27:51", + "openPrice": 454.61, + "closePrice": 453.87, + "highPrice": 456.17, + "lowPrice": 452.11, + "volume": 93673.36, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15214, + "variety": "黄金", + "tradeDate": "2025-06-13 00:27:49", + "openPrice": 448.85, + "closePrice": 448.77, + "highPrice": 449.28, + "lowPrice": 447.65, + "volume": 28080.4, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14571, + "variety": "原油", + "tradeDate": "2025-06-12 23:01:40", + "openPrice": 78.8, + "closePrice": 78.84, + "highPrice": 79.99, + "lowPrice": 78.16, + "volume": 109725.26, + "changeRate": 0.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13928, + "variety": "白银", + "tradeDate": "2025-06-12 23:01:38", + "openPrice": 5730.57, + "closePrice": 5730.87, + "highPrice": 5731.52, + "lowPrice": 5728.83, + "volume": 72131.51, + "changeRate": -2.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13285, + "variety": "黄金", + "tradeDate": "2025-06-12 23:01:36", + "openPrice": 445.24, + "closePrice": 445.87, + "highPrice": 446.47, + "lowPrice": 444.92, + "volume": 37100.1, + "changeRate": 2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12642, + "variety": "原油", + "tradeDate": "2025-06-12 22:54:39", + "openPrice": 79.94, + "closePrice": 80.88, + "highPrice": 82, + "lowPrice": 79.48, + "volume": 57490.53, + "changeRate": 1.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11999, + "variety": "白银", + "tradeDate": "2025-06-12 22:54:36", + "openPrice": 5765.93, + "closePrice": 5766.67, + "highPrice": 5768.3, + "lowPrice": 5764.74, + "volume": 27464.21, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11356, + "variety": "黄金", + "tradeDate": "2025-06-12 22:54:34", + "openPrice": 450.39, + "closePrice": 450.76, + "highPrice": 451.3, + "lowPrice": 449.36, + "volume": 62237.24, + "changeRate": 1.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10713, + "variety": "原油", + "tradeDate": "2025-06-12 22:54:05", + "openPrice": 81.96, + "closePrice": 81.78, + "highPrice": 83.86, + "lowPrice": 81.21, + "volume": 12375.94, + "changeRate": -2.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10070, + "variety": "白银", + "tradeDate": "2025-06-12 22:54:03", + "openPrice": 5699.55, + "closePrice": 5700.28, + "highPrice": 5700.44, + "lowPrice": 5698.78, + "volume": 97396.94, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9427, + "variety": "黄金", + "tradeDate": "2025-06-12 22:54:00", + "openPrice": 466.15, + "closePrice": 465.38, + "highPrice": 467.42, + "lowPrice": 465.36, + "volume": 33304.87, + "changeRate": -1.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1234, + "variety": "原油", + "tradeDate": "2025-06-12 11:23:02", + "openPrice": 78.24, + "closePrice": 78.77, + "highPrice": 80.25, + "lowPrice": 77.38, + "volume": 28971.09, + "changeRate": 0.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 805, + "variety": "白银", + "tradeDate": "2025-06-12 11:23:00", + "openPrice": 5769.65, + "closePrice": 5769.73, + "highPrice": 5769.92, + "lowPrice": 5768.18, + "volume": 51352.88, + "changeRate": -1.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 376, + "variety": "黄金", + "tradeDate": "2025-06-12 11:22:58", + "openPrice": 451.87, + "closePrice": 452.46, + "highPrice": 453.06, + "lowPrice": 450.87, + "volume": 69489.87, + "changeRate": -1.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28053, + "variety": "原油", + "tradeDate": "2025-06-12 00:36:22", + "openPrice": 79.14, + "closePrice": 78.6, + "highPrice": 80.34, + "lowPrice": 77.19, + "volume": 50540.64, + "changeRate": -2.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27411, + "variety": "白银", + "tradeDate": "2025-06-12 00:36:19", + "openPrice": 5903.39, + "closePrice": 5902.99, + "highPrice": 5904.31, + "lowPrice": 5902.69, + "volume": 68199.93, + "changeRate": 0.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26769, + "variety": "黄金", + "tradeDate": "2025-06-12 00:36:17", + "openPrice": 447.56, + "closePrice": 447.8, + "highPrice": 448.74, + "lowPrice": 446.09, + "volume": 99059.02, + "changeRate": 0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26127, + "variety": "原油", + "tradeDate": "2025-06-12 00:30:03", + "openPrice": 80.32, + "closePrice": 80.93, + "highPrice": 81.93, + "lowPrice": 79.32, + "volume": 24060.38, + "changeRate": -1.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25485, + "variety": "白银", + "tradeDate": "2025-06-12 00:30:01", + "openPrice": 5853.33, + "closePrice": 5852.95, + "highPrice": 5854, + "lowPrice": 5852.44, + "volume": 80944.5, + "changeRate": 1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24843, + "variety": "黄金", + "tradeDate": "2025-06-12 00:29:59", + "openPrice": 449.29, + "closePrice": 449.15, + "highPrice": 449.38, + "lowPrice": 447.61, + "volume": 89229.4, + "changeRate": 0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24201, + "variety": "原油", + "tradeDate": "2025-06-12 00:29:44", + "openPrice": 79.98, + "closePrice": 80.58, + "highPrice": 82.33, + "lowPrice": 78.38, + "volume": 37479.26, + "changeRate": 1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23559, + "variety": "白银", + "tradeDate": "2025-06-12 00:29:42", + "openPrice": 5905.57, + "closePrice": 5906.5, + "highPrice": 5907.87, + "lowPrice": 5903.91, + "volume": 19839.79, + "changeRate": -2.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22917, + "variety": "黄金", + "tradeDate": "2025-06-12 00:29:40", + "openPrice": 446.49, + "closePrice": 445.53, + "highPrice": 446.5, + "lowPrice": 444.83, + "volume": 40381.11, + "changeRate": 0.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22275, + "variety": "原油", + "tradeDate": "2025-06-12 00:28:14", + "openPrice": 83.54, + "closePrice": 82.84, + "highPrice": 84.35, + "lowPrice": 81.34, + "volume": 67785.26, + "changeRate": 0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20349, + "variety": "原油", + "tradeDate": "2025-06-12 00:28:13", + "openPrice": 79.75, + "closePrice": 79.21, + "highPrice": 81.18, + "lowPrice": 78.68, + "volume": 83102.43, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21633, + "variety": "白银", + "tradeDate": "2025-06-12 00:28:12", + "openPrice": 5768.2, + "closePrice": 5768.45, + "highPrice": 5769.22, + "lowPrice": 5767, + "volume": 63575.44, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19707, + "variety": "白银", + "tradeDate": "2025-06-12 00:28:10", + "openPrice": 5743.72, + "closePrice": 5744.7, + "highPrice": 5744.73, + "lowPrice": 5741.73, + "volume": 95331.78, + "changeRate": 0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20991, + "variety": "黄金", + "tradeDate": "2025-06-12 00:28:10", + "openPrice": 465.68, + "closePrice": 465.51, + "highPrice": 466.11, + "lowPrice": 464.05, + "volume": 16368.08, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19065, + "variety": "黄金", + "tradeDate": "2025-06-12 00:28:08", + "openPrice": 459.09, + "closePrice": 459.24, + "highPrice": 459.44, + "lowPrice": 457.76, + "volume": 33921.49, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18423, + "variety": "原油", + "tradeDate": "2025-06-12 00:27:55", + "openPrice": 82.24, + "closePrice": 81.63, + "highPrice": 83.88, + "lowPrice": 81.04, + "volume": 62498.95, + "changeRate": -1.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16497, + "variety": "原油", + "tradeDate": "2025-06-12 00:27:53", + "openPrice": 81.82, + "closePrice": 81.59, + "highPrice": 81.86, + "lowPrice": 79.85, + "volume": 45358.17, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17781, + "variety": "白银", + "tradeDate": "2025-06-12 00:27:53", + "openPrice": 5910.98, + "closePrice": 5911.86, + "highPrice": 5912.34, + "lowPrice": 5909.42, + "volume": 32794.89, + "changeRate": 1.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15855, + "variety": "白银", + "tradeDate": "2025-06-12 00:27:51", + "openPrice": 5777.37, + "closePrice": 5777.41, + "highPrice": 5777.99, + "lowPrice": 5776.54, + "volume": 79786.24, + "changeRate": -0.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17139, + "variety": "黄金", + "tradeDate": "2025-06-12 00:27:51", + "openPrice": 448.7, + "closePrice": 448.95, + "highPrice": 450.86, + "lowPrice": 447.13, + "volume": 99014.17, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15213, + "variety": "黄金", + "tradeDate": "2025-06-12 00:27:49", + "openPrice": 457.2, + "closePrice": 456.55, + "highPrice": 457.78, + "lowPrice": 454.94, + "volume": 17310.15, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14570, + "variety": "原油", + "tradeDate": "2025-06-11 23:01:40", + "openPrice": 82.22, + "closePrice": 81.23, + "highPrice": 82.71, + "lowPrice": 80.28, + "volume": 61568.34, + "changeRate": 1.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13927, + "variety": "白银", + "tradeDate": "2025-06-11 23:01:38", + "openPrice": 5870.4, + "closePrice": 5870.71, + "highPrice": 5871.87, + "lowPrice": 5869.04, + "volume": 10446.41, + "changeRate": -1.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13284, + "variety": "黄金", + "tradeDate": "2025-06-11 23:01:36", + "openPrice": 455.89, + "closePrice": 455.63, + "highPrice": 456.7, + "lowPrice": 454.67, + "volume": 61913.51, + "changeRate": -1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12641, + "variety": "原油", + "tradeDate": "2025-06-11 22:54:39", + "openPrice": 80.36, + "closePrice": 79.71, + "highPrice": 80.65, + "lowPrice": 78.44, + "volume": 91554.78, + "changeRate": 1.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11998, + "variety": "白银", + "tradeDate": "2025-06-11 22:54:36", + "openPrice": 5686.92, + "closePrice": 5686.1, + "highPrice": 5688.59, + "lowPrice": 5686.03, + "volume": 32111.9, + "changeRate": -2.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11355, + "variety": "黄金", + "tradeDate": "2025-06-11 22:54:34", + "openPrice": 465.39, + "closePrice": 465.31, + "highPrice": 466.03, + "lowPrice": 463.71, + "volume": 34293.7, + "changeRate": -3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10712, + "variety": "原油", + "tradeDate": "2025-06-11 22:54:05", + "openPrice": 81.68, + "closePrice": 80.88, + "highPrice": 82.45, + "lowPrice": 78.89, + "volume": 86238.45, + "changeRate": -2.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10069, + "variety": "白银", + "tradeDate": "2025-06-11 22:54:03", + "openPrice": 5821.28, + "closePrice": 5821.71, + "highPrice": 5821.72, + "lowPrice": 5820.79, + "volume": 105100.12, + "changeRate": -2.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9426, + "variety": "黄金", + "tradeDate": "2025-06-11 22:54:00", + "openPrice": 453.32, + "closePrice": 452.67, + "highPrice": 453.72, + "lowPrice": 452.62, + "volume": 67684.78, + "changeRate": -1.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1233, + "variety": "原油", + "tradeDate": "2025-06-11 11:23:02", + "openPrice": 77.58, + "closePrice": 77.88, + "highPrice": 78.62, + "lowPrice": 76.08, + "volume": 92099.86, + "changeRate": 2.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 804, + "variety": "白银", + "tradeDate": "2025-06-11 11:23:00", + "openPrice": 5799.22, + "closePrice": 5799.92, + "highPrice": 5800.16, + "lowPrice": 5797.61, + "volume": 50157.32, + "changeRate": 0.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 375, + "variety": "黄金", + "tradeDate": "2025-06-11 11:22:58", + "openPrice": 442.25, + "closePrice": 442.96, + "highPrice": 444.17, + "lowPrice": 441.95, + "volume": 27456.32, + "changeRate": 0.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28052, + "variety": "原油", + "tradeDate": "2025-06-11 00:36:22", + "openPrice": 80.48, + "closePrice": 80.9, + "highPrice": 80.97, + "lowPrice": 79.34, + "volume": 79080.39, + "changeRate": -2.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27410, + "variety": "白银", + "tradeDate": "2025-06-11 00:36:19", + "openPrice": 5662.82, + "closePrice": 5663.36, + "highPrice": 5665.22, + "lowPrice": 5662.23, + "volume": 62518.75, + "changeRate": 2.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26768, + "variety": "黄金", + "tradeDate": "2025-06-11 00:36:17", + "openPrice": 459.84, + "closePrice": 460.08, + "highPrice": 460.41, + "lowPrice": 458.39, + "volume": 63327.26, + "changeRate": 1.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26126, + "variety": "原油", + "tradeDate": "2025-06-11 00:30:03", + "openPrice": 83.08, + "closePrice": 82.51, + "highPrice": 83.62, + "lowPrice": 81.36, + "volume": 101929.13, + "changeRate": 2.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25484, + "variety": "白银", + "tradeDate": "2025-06-11 00:30:01", + "openPrice": 5801.23, + "closePrice": 5800.85, + "highPrice": 5801.34, + "lowPrice": 5799.87, + "volume": 97587.13, + "changeRate": 1.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24842, + "variety": "黄金", + "tradeDate": "2025-06-11 00:29:59", + "openPrice": 463.45, + "closePrice": 462.9, + "highPrice": 464.15, + "lowPrice": 462.71, + "volume": 16815.37, + "changeRate": -2.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24200, + "variety": "原油", + "tradeDate": "2025-06-11 00:29:44", + "openPrice": 81.69, + "closePrice": 82.57, + "highPrice": 83.16, + "lowPrice": 81.33, + "volume": 19493.1, + "changeRate": -2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23558, + "variety": "白银", + "tradeDate": "2025-06-11 00:29:42", + "openPrice": 5917.23, + "closePrice": 5918.23, + "highPrice": 5918.43, + "lowPrice": 5916.94, + "volume": 56673.42, + "changeRate": -1.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22916, + "variety": "黄金", + "tradeDate": "2025-06-11 00:29:40", + "openPrice": 465.02, + "closePrice": 465.03, + "highPrice": 465.55, + "lowPrice": 463.63, + "volume": 76307.25, + "changeRate": -0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22274, + "variety": "原油", + "tradeDate": "2025-06-11 00:28:14", + "openPrice": 78.65, + "closePrice": 79.39, + "highPrice": 80.37, + "lowPrice": 77.8, + "volume": 34687.91, + "changeRate": -0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20348, + "variety": "原油", + "tradeDate": "2025-06-11 00:28:13", + "openPrice": 81.38, + "closePrice": 80.84, + "highPrice": 82.45, + "lowPrice": 79.5, + "volume": 39800.62, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21632, + "variety": "白银", + "tradeDate": "2025-06-11 00:28:12", + "openPrice": 5815.43, + "closePrice": 5815.86, + "highPrice": 5817.36, + "lowPrice": 5813.87, + "volume": 55094.07, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19706, + "variety": "白银", + "tradeDate": "2025-06-11 00:28:10", + "openPrice": 5873.79, + "closePrice": 5873.97, + "highPrice": 5874.42, + "lowPrice": 5872.9, + "volume": 32016.35, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20990, + "variety": "黄金", + "tradeDate": "2025-06-11 00:28:10", + "openPrice": 447.78, + "closePrice": 447.66, + "highPrice": 448.23, + "lowPrice": 447.06, + "volume": 89640.18, + "changeRate": -1.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19064, + "variety": "黄金", + "tradeDate": "2025-06-11 00:28:08", + "openPrice": 464.88, + "closePrice": 464.9, + "highPrice": 466.6, + "lowPrice": 463.97, + "volume": 39694.47, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18422, + "variety": "原油", + "tradeDate": "2025-06-11 00:27:55", + "openPrice": 80.6, + "closePrice": 79.89, + "highPrice": 81.02, + "lowPrice": 79.24, + "volume": 97020.97, + "changeRate": -2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16496, + "variety": "原油", + "tradeDate": "2025-06-11 00:27:53", + "openPrice": 81.13, + "closePrice": 81.28, + "highPrice": 82.15, + "lowPrice": 80.5, + "volume": 12369.72, + "changeRate": -0.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17780, + "variety": "白银", + "tradeDate": "2025-06-11 00:27:53", + "openPrice": 5686.61, + "closePrice": 5685.67, + "highPrice": 5687.26, + "lowPrice": 5684.42, + "volume": 10086.28, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15854, + "variety": "白银", + "tradeDate": "2025-06-11 00:27:51", + "openPrice": 5675.36, + "closePrice": 5675.31, + "highPrice": 5676.32, + "lowPrice": 5674.01, + "volume": 40712.24, + "changeRate": -2.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17138, + "variety": "黄金", + "tradeDate": "2025-06-11 00:27:51", + "openPrice": 463.29, + "closePrice": 463.02, + "highPrice": 463.8, + "lowPrice": 461.05, + "volume": 11596.71, + "changeRate": -0.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15212, + "variety": "黄金", + "tradeDate": "2025-06-11 00:27:49", + "openPrice": 457.11, + "closePrice": 457.18, + "highPrice": 458.3, + "lowPrice": 456.21, + "volume": 38569.93, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14569, + "variety": "原油", + "tradeDate": "2025-06-10 23:01:40", + "openPrice": 81.51, + "closePrice": 82.46, + "highPrice": 83.71, + "lowPrice": 81.4, + "volume": 107495.01, + "changeRate": 0.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13926, + "variety": "白银", + "tradeDate": "2025-06-10 23:01:38", + "openPrice": 5769.05, + "closePrice": 5769.68, + "highPrice": 5771.01, + "lowPrice": 5768.33, + "volume": 52539.88, + "changeRate": 2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13283, + "variety": "黄金", + "tradeDate": "2025-06-10 23:01:36", + "openPrice": 451.7, + "closePrice": 451.1, + "highPrice": 453.05, + "lowPrice": 450.81, + "volume": 16400.64, + "changeRate": 0.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12640, + "variety": "原油", + "tradeDate": "2025-06-10 22:54:39", + "openPrice": 82.35, + "closePrice": 82.97, + "highPrice": 84.5, + "lowPrice": 82.23, + "volume": 41603.15, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11997, + "variety": "白银", + "tradeDate": "2025-06-10 22:54:36", + "openPrice": 5800.39, + "closePrice": 5799.94, + "highPrice": 5802.01, + "lowPrice": 5798.3, + "volume": 100880.01, + "changeRate": 0.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11354, + "variety": "黄金", + "tradeDate": "2025-06-10 22:54:34", + "openPrice": 446.54, + "closePrice": 446.41, + "highPrice": 447.41, + "lowPrice": 445.3, + "volume": 29093.21, + "changeRate": 2.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10711, + "variety": "原油", + "tradeDate": "2025-06-10 22:54:05", + "openPrice": 81.07, + "closePrice": 80.39, + "highPrice": 82.97, + "lowPrice": 79.84, + "volume": 50761.6, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10068, + "variety": "白银", + "tradeDate": "2025-06-10 22:54:03", + "openPrice": 5900.21, + "closePrice": 5900.71, + "highPrice": 5900.89, + "lowPrice": 5899.53, + "volume": 54816.66, + "changeRate": 0.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9425, + "variety": "黄金", + "tradeDate": "2025-06-10 22:54:00", + "openPrice": 447.4, + "closePrice": 447.45, + "highPrice": 448.79, + "lowPrice": 447.36, + "volume": 79537.55, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1232, + "variety": "原油", + "tradeDate": "2025-06-10 11:23:02", + "openPrice": 77.28, + "closePrice": 77.75, + "highPrice": 78.44, + "lowPrice": 75.63, + "volume": 41943.55, + "changeRate": 2.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 803, + "variety": "白银", + "tradeDate": "2025-06-10 11:23:00", + "openPrice": 5842.16, + "closePrice": 5842.41, + "highPrice": 5843.71, + "lowPrice": 5840.74, + "volume": 27732.71, + "changeRate": 0.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 374, + "variety": "黄金", + "tradeDate": "2025-06-10 11:22:58", + "openPrice": 460.89, + "closePrice": 461.81, + "highPrice": 463.24, + "lowPrice": 458.92, + "volume": 18741.98, + "changeRate": -2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28051, + "variety": "原油", + "tradeDate": "2025-06-10 00:36:22", + "openPrice": 82.44, + "closePrice": 82.96, + "highPrice": 84.82, + "lowPrice": 80.58, + "volume": 33790.28, + "changeRate": 0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27409, + "variety": "白银", + "tradeDate": "2025-06-10 00:36:19", + "openPrice": 5773.75, + "closePrice": 5774.43, + "highPrice": 5775.17, + "lowPrice": 5772.41, + "volume": 84707.39, + "changeRate": -1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26767, + "variety": "黄金", + "tradeDate": "2025-06-10 00:36:17", + "openPrice": 454.54, + "closePrice": 455.27, + "highPrice": 456.25, + "lowPrice": 453.04, + "volume": 83932.61, + "changeRate": -2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26125, + "variety": "原油", + "tradeDate": "2025-06-10 00:30:03", + "openPrice": 77.52, + "closePrice": 78.52, + "highPrice": 79.44, + "lowPrice": 75.95, + "volume": 16684.99, + "changeRate": 1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25483, + "variety": "白银", + "tradeDate": "2025-06-10 00:30:01", + "openPrice": 5708.02, + "closePrice": 5707.71, + "highPrice": 5709.47, + "lowPrice": 5706.54, + "volume": 92356.74, + "changeRate": 0.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24841, + "variety": "黄金", + "tradeDate": "2025-06-10 00:29:59", + "openPrice": 449.63, + "closePrice": 448.71, + "highPrice": 449.85, + "lowPrice": 447.95, + "volume": 81973.15, + "changeRate": -1.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24199, + "variety": "原油", + "tradeDate": "2025-06-10 00:29:44", + "openPrice": 79.18, + "closePrice": 79.22, + "highPrice": 79.27, + "lowPrice": 78.06, + "volume": 90684.33, + "changeRate": -0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23557, + "variety": "白银", + "tradeDate": "2025-06-10 00:29:42", + "openPrice": 5810.82, + "closePrice": 5810.69, + "highPrice": 5811.08, + "lowPrice": 5808.81, + "volume": 47729.6, + "changeRate": -1.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22915, + "variety": "黄金", + "tradeDate": "2025-06-10 00:29:40", + "openPrice": 459.28, + "closePrice": 460.25, + "highPrice": 461.43, + "lowPrice": 457.5, + "volume": 43793.02, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22273, + "variety": "原油", + "tradeDate": "2025-06-10 00:28:14", + "openPrice": 79.03, + "closePrice": 79.2, + "highPrice": 79.34, + "lowPrice": 78.45, + "volume": 71430.57, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20347, + "variety": "原油", + "tradeDate": "2025-06-10 00:28:13", + "openPrice": 78.56, + "closePrice": 78.64, + "highPrice": 79.56, + "lowPrice": 77.39, + "volume": 58960.88, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21631, + "variety": "白银", + "tradeDate": "2025-06-10 00:28:12", + "openPrice": 5808.15, + "closePrice": 5808.7, + "highPrice": 5810.56, + "lowPrice": 5806.97, + "volume": 74951.12, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19705, + "variety": "白银", + "tradeDate": "2025-06-10 00:28:10", + "openPrice": 5784.67, + "closePrice": 5784.86, + "highPrice": 5786.15, + "lowPrice": 5783.87, + "volume": 49174.84, + "changeRate": 0.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20989, + "variety": "黄金", + "tradeDate": "2025-06-10 00:28:10", + "openPrice": 452.82, + "closePrice": 452.5, + "highPrice": 452.95, + "lowPrice": 452.46, + "volume": 62440.81, + "changeRate": -1.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19063, + "variety": "黄金", + "tradeDate": "2025-06-10 00:28:08", + "openPrice": 455.15, + "closePrice": 455.85, + "highPrice": 456.89, + "lowPrice": 454.07, + "volume": 27337.7, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18421, + "variety": "原油", + "tradeDate": "2025-06-10 00:27:55", + "openPrice": 81.33, + "closePrice": 82.13, + "highPrice": 83.08, + "lowPrice": 80.17, + "volume": 50772.07, + "changeRate": -0.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16495, + "variety": "原油", + "tradeDate": "2025-06-10 00:27:53", + "openPrice": 78.78, + "closePrice": 78.58, + "highPrice": 80.7, + "lowPrice": 78.08, + "volume": 59492.9, + "changeRate": 1.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17779, + "variety": "白银", + "tradeDate": "2025-06-10 00:27:53", + "openPrice": 5948.83, + "closePrice": 5948.59, + "highPrice": 5950.26, + "lowPrice": 5947.91, + "volume": 61829.6, + "changeRate": -0.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15853, + "variety": "白银", + "tradeDate": "2025-06-10 00:27:51", + "openPrice": 5703.92, + "closePrice": 5703.13, + "highPrice": 5704.14, + "lowPrice": 5702.5, + "volume": 35952.42, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17137, + "variety": "黄金", + "tradeDate": "2025-06-10 00:27:51", + "openPrice": 461.86, + "closePrice": 461.06, + "highPrice": 463.83, + "lowPrice": 459.93, + "volume": 26976.86, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15211, + "variety": "黄金", + "tradeDate": "2025-06-10 00:27:49", + "openPrice": 454.05, + "closePrice": 454.8, + "highPrice": 455.47, + "lowPrice": 452.24, + "volume": 21617.97, + "changeRate": 1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14568, + "variety": "原油", + "tradeDate": "2025-06-09 23:01:40", + "openPrice": 78.98, + "closePrice": 78.57, + "highPrice": 79.19, + "lowPrice": 78.29, + "volume": 93217.27, + "changeRate": -0.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13925, + "variety": "白银", + "tradeDate": "2025-06-09 23:01:38", + "openPrice": 5781.4, + "closePrice": 5782.17, + "highPrice": 5783.58, + "lowPrice": 5780.86, + "volume": 16265.62, + "changeRate": 2.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13282, + "variety": "黄金", + "tradeDate": "2025-06-09 23:01:36", + "openPrice": 447.37, + "closePrice": 447.09, + "highPrice": 448.76, + "lowPrice": 446.78, + "volume": 17423.08, + "changeRate": -2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12639, + "variety": "原油", + "tradeDate": "2025-06-09 22:54:39", + "openPrice": 79.16, + "closePrice": 78.33, + "highPrice": 79.72, + "lowPrice": 77.48, + "volume": 98308.8, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11996, + "variety": "白银", + "tradeDate": "2025-06-09 22:54:36", + "openPrice": 5694.93, + "closePrice": 5694.46, + "highPrice": 5696.48, + "lowPrice": 5693.66, + "volume": 73095.1, + "changeRate": 0.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11353, + "variety": "黄金", + "tradeDate": "2025-06-09 22:54:34", + "openPrice": 447.81, + "closePrice": 447.98, + "highPrice": 449.84, + "lowPrice": 446.29, + "volume": 69875.52, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10710, + "variety": "原油", + "tradeDate": "2025-06-09 22:54:05", + "openPrice": 80.87, + "closePrice": 81.34, + "highPrice": 81.81, + "lowPrice": 78.97, + "volume": 86544.36, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10067, + "variety": "白银", + "tradeDate": "2025-06-09 22:54:03", + "openPrice": 5915.64, + "closePrice": 5914.65, + "highPrice": 5915.83, + "lowPrice": 5912.96, + "volume": 18897.35, + "changeRate": 0.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9424, + "variety": "黄金", + "tradeDate": "2025-06-09 22:54:00", + "openPrice": 457.42, + "closePrice": 457.5, + "highPrice": 458.86, + "lowPrice": 456.63, + "volume": 75441.36, + "changeRate": -0.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1231, + "variety": "原油", + "tradeDate": "2025-06-09 11:23:02", + "openPrice": 77.73, + "closePrice": 77.1, + "highPrice": 79.64, + "lowPrice": 75.52, + "volume": 63582.99, + "changeRate": 1.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 802, + "variety": "白银", + "tradeDate": "2025-06-09 11:23:00", + "openPrice": 5797.48, + "closePrice": 5797.96, + "highPrice": 5799.57, + "lowPrice": 5796.19, + "volume": 75230.36, + "changeRate": 2.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 373, + "variety": "黄金", + "tradeDate": "2025-06-09 11:22:58", + "openPrice": 449.54, + "closePrice": 449.75, + "highPrice": 451.67, + "lowPrice": 449.06, + "volume": 16134.73, + "changeRate": -0.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28050, + "variety": "原油", + "tradeDate": "2025-06-09 00:36:22", + "openPrice": 81.18, + "closePrice": 80.48, + "highPrice": 82.63, + "lowPrice": 78.89, + "volume": 79059.5, + "changeRate": -2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27408, + "variety": "白银", + "tradeDate": "2025-06-09 00:36:19", + "openPrice": 5835.89, + "closePrice": 5835.6, + "highPrice": 5836.04, + "lowPrice": 5834.33, + "volume": 33819.26, + "changeRate": 2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26766, + "variety": "黄金", + "tradeDate": "2025-06-09 00:36:17", + "openPrice": 451.76, + "closePrice": 452.04, + "highPrice": 452.07, + "lowPrice": 451.32, + "volume": 30095.7, + "changeRate": 0.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26124, + "variety": "原油", + "tradeDate": "2025-06-09 00:30:03", + "openPrice": 78.83, + "closePrice": 79.65, + "highPrice": 81.32, + "lowPrice": 77.8, + "volume": 42936.31, + "changeRate": 2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25482, + "variety": "白银", + "tradeDate": "2025-06-09 00:30:01", + "openPrice": 5925.62, + "closePrice": 5924.86, + "highPrice": 5927.06, + "lowPrice": 5923.35, + "volume": 56244.92, + "changeRate": 2.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24840, + "variety": "黄金", + "tradeDate": "2025-06-09 00:29:59", + "openPrice": 453.08, + "closePrice": 452.18, + "highPrice": 453.6, + "lowPrice": 450.4, + "volume": 60080.47, + "changeRate": 0.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24198, + "variety": "原油", + "tradeDate": "2025-06-09 00:29:44", + "openPrice": 79.29, + "closePrice": 78.35, + "highPrice": 80.06, + "lowPrice": 77.6, + "volume": 30306.96, + "changeRate": 0.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23556, + "variety": "白银", + "tradeDate": "2025-06-09 00:29:42", + "openPrice": 5837.15, + "closePrice": 5836.62, + "highPrice": 5837.4, + "lowPrice": 5836.08, + "volume": 82139.82, + "changeRate": -1.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22914, + "variety": "黄金", + "tradeDate": "2025-06-09 00:29:40", + "openPrice": 466.18, + "closePrice": 465.39, + "highPrice": 466.77, + "lowPrice": 465.01, + "volume": 76958.83, + "changeRate": 0.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22272, + "variety": "原油", + "tradeDate": "2025-06-09 00:28:14", + "openPrice": 82.26, + "closePrice": 81.57, + "highPrice": 82.82, + "lowPrice": 80.92, + "volume": 57129.83, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20346, + "variety": "原油", + "tradeDate": "2025-06-09 00:28:13", + "openPrice": 80.24, + "closePrice": 80.12, + "highPrice": 80.77, + "lowPrice": 78.25, + "volume": 20344.42, + "changeRate": 0.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21630, + "variety": "白银", + "tradeDate": "2025-06-09 00:28:12", + "openPrice": 5722.07, + "closePrice": 5722.79, + "highPrice": 5724.36, + "lowPrice": 5720.18, + "volume": 14327.05, + "changeRate": -1.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19704, + "variety": "白银", + "tradeDate": "2025-06-09 00:28:10", + "openPrice": 5884.9, + "closePrice": 5884.89, + "highPrice": 5886.63, + "lowPrice": 5883.04, + "volume": 77195.21, + "changeRate": -2.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20988, + "variety": "黄金", + "tradeDate": "2025-06-09 00:28:10", + "openPrice": 452.64, + "closePrice": 452.03, + "highPrice": 454.22, + "lowPrice": 451.28, + "volume": 34098.17, + "changeRate": 2.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19062, + "variety": "黄金", + "tradeDate": "2025-06-09 00:28:08", + "openPrice": 454.37, + "closePrice": 453.78, + "highPrice": 454.81, + "lowPrice": 453.46, + "volume": 94793.83, + "changeRate": -0.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18420, + "variety": "原油", + "tradeDate": "2025-06-09 00:27:55", + "openPrice": 79.35, + "closePrice": 80.11, + "highPrice": 80.29, + "lowPrice": 78.91, + "volume": 20805.65, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16494, + "variety": "原油", + "tradeDate": "2025-06-09 00:27:53", + "openPrice": 79.39, + "closePrice": 78.75, + "highPrice": 79.89, + "lowPrice": 78.12, + "volume": 58658.23, + "changeRate": -1.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17778, + "variety": "白银", + "tradeDate": "2025-06-09 00:27:53", + "openPrice": 5761.29, + "closePrice": 5760.7, + "highPrice": 5761.43, + "lowPrice": 5759.99, + "volume": 89977.48, + "changeRate": 1.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15852, + "variety": "白银", + "tradeDate": "2025-06-09 00:27:51", + "openPrice": 5752.53, + "closePrice": 5753.22, + "highPrice": 5755.05, + "lowPrice": 5751.98, + "volume": 80473.86, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17136, + "variety": "黄金", + "tradeDate": "2025-06-09 00:27:51", + "openPrice": 452.25, + "closePrice": 452.56, + "highPrice": 454.35, + "lowPrice": 452.05, + "volume": 68116.14, + "changeRate": 0.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15210, + "variety": "黄金", + "tradeDate": "2025-06-09 00:27:49", + "openPrice": 446.53, + "closePrice": 445.6, + "highPrice": 446.85, + "lowPrice": 444.95, + "volume": 91490.86, + "changeRate": -1.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14567, + "variety": "原油", + "tradeDate": "2025-06-06 23:01:40", + "openPrice": 80.67, + "closePrice": 80.8, + "highPrice": 82.23, + "lowPrice": 79.19, + "volume": 59874.85, + "changeRate": -1.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13924, + "variety": "白银", + "tradeDate": "2025-06-06 23:01:38", + "openPrice": 5918.24, + "closePrice": 5918.61, + "highPrice": 5919.27, + "lowPrice": 5917.4, + "volume": 51343.6, + "changeRate": -1.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13281, + "variety": "黄金", + "tradeDate": "2025-06-06 23:01:36", + "openPrice": 457.67, + "closePrice": 457.92, + "highPrice": 459.28, + "lowPrice": 456.87, + "volume": 50916.64, + "changeRate": -0.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12638, + "variety": "原油", + "tradeDate": "2025-06-06 22:54:39", + "openPrice": 82.8, + "closePrice": 82.37, + "highPrice": 83.73, + "lowPrice": 80.44, + "volume": 73516.62, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11995, + "variety": "白银", + "tradeDate": "2025-06-06 22:54:36", + "openPrice": 5880.21, + "closePrice": 5879.25, + "highPrice": 5880.54, + "lowPrice": 5877.26, + "volume": 27733.87, + "changeRate": 2.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11352, + "variety": "黄金", + "tradeDate": "2025-06-06 22:54:34", + "openPrice": 453.28, + "closePrice": 452.82, + "highPrice": 454.41, + "lowPrice": 451.42, + "volume": 56398.06, + "changeRate": 0.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10709, + "variety": "原油", + "tradeDate": "2025-06-06 22:54:05", + "openPrice": 81.55, + "closePrice": 81.46, + "highPrice": 82.79, + "lowPrice": 80.68, + "volume": 97828.07, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10066, + "variety": "白银", + "tradeDate": "2025-06-06 22:54:03", + "openPrice": 5705.1, + "closePrice": 5705.11, + "highPrice": 5706.7, + "lowPrice": 5704.63, + "volume": 62881.97, + "changeRate": 1.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9423, + "variety": "黄金", + "tradeDate": "2025-06-06 22:54:00", + "openPrice": 454.85, + "closePrice": 454.31, + "highPrice": 455.43, + "lowPrice": 453.64, + "volume": 55205.52, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1230, + "variety": "原油", + "tradeDate": "2025-06-06 11:23:02", + "openPrice": 75.86, + "closePrice": 76.14, + "highPrice": 76.64, + "lowPrice": 74.99, + "volume": 47657.01, + "changeRate": 0.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 801, + "variety": "白银", + "tradeDate": "2025-06-06 11:23:00", + "openPrice": 5736.22, + "closePrice": 5736.36, + "highPrice": 5738.24, + "lowPrice": 5735.98, + "volume": 10695.18, + "changeRate": -0.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 372, + "variety": "黄金", + "tradeDate": "2025-06-06 11:22:58", + "openPrice": 453.73, + "closePrice": 453.88, + "highPrice": 454.72, + "lowPrice": 452.67, + "volume": 27116.96, + "changeRate": 1.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28049, + "variety": "原油", + "tradeDate": "2025-06-06 00:36:22", + "openPrice": 82.84, + "closePrice": 82.51, + "highPrice": 83.57, + "lowPrice": 82.01, + "volume": 54299.09, + "changeRate": -0.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27407, + "variety": "白银", + "tradeDate": "2025-06-06 00:36:19", + "openPrice": 5875.01, + "closePrice": 5874.63, + "highPrice": 5876.83, + "lowPrice": 5874.43, + "volume": 26442.94, + "changeRate": -2.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26765, + "variety": "黄金", + "tradeDate": "2025-06-06 00:36:17", + "openPrice": 462.81, + "closePrice": 463.13, + "highPrice": 463.9, + "lowPrice": 461.63, + "volume": 11020.14, + "changeRate": -1.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26123, + "variety": "原油", + "tradeDate": "2025-06-06 00:30:03", + "openPrice": 82.24, + "closePrice": 82.01, + "highPrice": 83.08, + "lowPrice": 80.28, + "volume": 18102.44, + "changeRate": -1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25481, + "variety": "白银", + "tradeDate": "2025-06-06 00:30:01", + "openPrice": 5948.38, + "closePrice": 5947.53, + "highPrice": 5950.16, + "lowPrice": 5946.2, + "volume": 68805.78, + "changeRate": -1.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24839, + "variety": "黄金", + "tradeDate": "2025-06-06 00:29:59", + "openPrice": 464.39, + "closePrice": 464.66, + "highPrice": 466.2, + "lowPrice": 464.21, + "volume": 80168.15, + "changeRate": 2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24197, + "variety": "原油", + "tradeDate": "2025-06-06 00:29:44", + "openPrice": 78.52, + "closePrice": 79.44, + "highPrice": 80.08, + "lowPrice": 77.77, + "volume": 76229.4, + "changeRate": -1.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23555, + "variety": "白银", + "tradeDate": "2025-06-06 00:29:42", + "openPrice": 5665.09, + "closePrice": 5664.76, + "highPrice": 5666.03, + "lowPrice": 5663.84, + "volume": 64983.25, + "changeRate": -1.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22913, + "variety": "黄金", + "tradeDate": "2025-06-06 00:29:40", + "openPrice": 462.33, + "closePrice": 461.68, + "highPrice": 463.89, + "lowPrice": 460.88, + "volume": 70091.24, + "changeRate": -0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22271, + "variety": "原油", + "tradeDate": "2025-06-06 00:28:14", + "openPrice": 81.82, + "closePrice": 81.16, + "highPrice": 82.3, + "lowPrice": 80.85, + "volume": 39791.26, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20345, + "variety": "原油", + "tradeDate": "2025-06-06 00:28:13", + "openPrice": 83.19, + "closePrice": 82.93, + "highPrice": 84.5, + "lowPrice": 81.38, + "volume": 56054.43, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21629, + "variety": "白银", + "tradeDate": "2025-06-06 00:28:12", + "openPrice": 5894.78, + "closePrice": 5895.71, + "highPrice": 5897.56, + "lowPrice": 5893.01, + "volume": 63739.89, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19703, + "variety": "白银", + "tradeDate": "2025-06-06 00:28:10", + "openPrice": 5910.71, + "closePrice": 5910.06, + "highPrice": 5910.72, + "lowPrice": 5908.84, + "volume": 38114.05, + "changeRate": 1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20987, + "variety": "黄金", + "tradeDate": "2025-06-06 00:28:10", + "openPrice": 456.51, + "closePrice": 455.79, + "highPrice": 457.09, + "lowPrice": 455.59, + "volume": 26425.56, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19061, + "variety": "黄金", + "tradeDate": "2025-06-06 00:28:08", + "openPrice": 448.49, + "closePrice": 449.48, + "highPrice": 450.6, + "lowPrice": 447.99, + "volume": 15014.35, + "changeRate": -1.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18419, + "variety": "原油", + "tradeDate": "2025-06-06 00:27:55", + "openPrice": 82.33, + "closePrice": 82.21, + "highPrice": 82.89, + "lowPrice": 81.58, + "volume": 26558.18, + "changeRate": -0.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16493, + "variety": "原油", + "tradeDate": "2025-06-06 00:27:53", + "openPrice": 79.94, + "closePrice": 79.06, + "highPrice": 80.5, + "lowPrice": 78.48, + "volume": 64773.94, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17777, + "variety": "白银", + "tradeDate": "2025-06-06 00:27:53", + "openPrice": 5936.68, + "closePrice": 5937.65, + "highPrice": 5938.35, + "lowPrice": 5936.68, + "volume": 10610.72, + "changeRate": 2.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15851, + "variety": "白银", + "tradeDate": "2025-06-06 00:27:51", + "openPrice": 5906.63, + "closePrice": 5905.7, + "highPrice": 5906.77, + "lowPrice": 5904.65, + "volume": 25380.57, + "changeRate": 2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17135, + "variety": "黄金", + "tradeDate": "2025-06-06 00:27:51", + "openPrice": 455.45, + "closePrice": 455.11, + "highPrice": 455.96, + "lowPrice": 454.17, + "volume": 76935.71, + "changeRate": -0.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15209, + "variety": "黄金", + "tradeDate": "2025-06-06 00:27:49", + "openPrice": 453.6, + "closePrice": 453.52, + "highPrice": 454.83, + "lowPrice": 451.98, + "volume": 48496.46, + "changeRate": -0.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14566, + "variety": "原油", + "tradeDate": "2025-06-05 23:01:40", + "openPrice": 79.56, + "closePrice": 80.35, + "highPrice": 82.34, + "lowPrice": 78.2, + "volume": 12400.46, + "changeRate": 2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13923, + "variety": "白银", + "tradeDate": "2025-06-05 23:01:38", + "openPrice": 5848.34, + "closePrice": 5847.62, + "highPrice": 5850.29, + "lowPrice": 5846.56, + "volume": 83113.31, + "changeRate": 2.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13280, + "variety": "黄金", + "tradeDate": "2025-06-05 23:01:36", + "openPrice": 462.1, + "closePrice": 461.43, + "highPrice": 463.45, + "lowPrice": 460.6, + "volume": 79170.09, + "changeRate": -0.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12637, + "variety": "原油", + "tradeDate": "2025-06-05 22:54:39", + "openPrice": 81.39, + "closePrice": 80.69, + "highPrice": 82.16, + "lowPrice": 78.75, + "volume": 47107.78, + "changeRate": 0.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11994, + "variety": "白银", + "tradeDate": "2025-06-05 22:54:36", + "openPrice": 5777.64, + "closePrice": 5777.47, + "highPrice": 5778.99, + "lowPrice": 5776.09, + "volume": 91027.98, + "changeRate": -2.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11351, + "variety": "黄金", + "tradeDate": "2025-06-05 22:54:34", + "openPrice": 457.2, + "closePrice": 457.51, + "highPrice": 459.15, + "lowPrice": 456.53, + "volume": 11136.94, + "changeRate": -2.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10708, + "variety": "原油", + "tradeDate": "2025-06-05 22:54:05", + "openPrice": 80.56, + "closePrice": 81.49, + "highPrice": 82.17, + "lowPrice": 78.84, + "volume": 78232.99, + "changeRate": 2.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10065, + "variety": "白银", + "tradeDate": "2025-06-05 22:54:03", + "openPrice": 5872.74, + "closePrice": 5873.12, + "highPrice": 5873.62, + "lowPrice": 5871.64, + "volume": 62742.24, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9422, + "variety": "黄金", + "tradeDate": "2025-06-05 22:54:00", + "openPrice": 456.56, + "closePrice": 456.53, + "highPrice": 456.9, + "lowPrice": 454.83, + "volume": 52223.73, + "changeRate": -2.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1229, + "variety": "原油", + "tradeDate": "2025-06-05 11:23:02", + "openPrice": 79.26, + "closePrice": 79.19, + "highPrice": 81.2, + "lowPrice": 78.06, + "volume": 62957.74, + "changeRate": 1.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 800, + "variety": "白银", + "tradeDate": "2025-06-05 11:23:00", + "openPrice": 5906.18, + "closePrice": 5905.78, + "highPrice": 5906.72, + "lowPrice": 5903.92, + "volume": 27457.45, + "changeRate": -1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 371, + "variety": "黄金", + "tradeDate": "2025-06-05 11:22:58", + "openPrice": 442.92, + "closePrice": 443.27, + "highPrice": 444, + "lowPrice": 441.96, + "volume": 94809.61, + "changeRate": 0.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28048, + "variety": "原油", + "tradeDate": "2025-06-05 00:36:22", + "openPrice": 78.5, + "closePrice": 79.08, + "highPrice": 79.43, + "lowPrice": 78.02, + "volume": 73484.3, + "changeRate": 1.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27406, + "variety": "白银", + "tradeDate": "2025-06-05 00:36:19", + "openPrice": 5746.17, + "closePrice": 5746.23, + "highPrice": 5747.4, + "lowPrice": 5745.63, + "volume": 58760.31, + "changeRate": -2.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26764, + "variety": "黄金", + "tradeDate": "2025-06-05 00:36:17", + "openPrice": 456.48, + "closePrice": 455.72, + "highPrice": 457.74, + "lowPrice": 455.37, + "volume": 100915.03, + "changeRate": -1.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26122, + "variety": "原油", + "tradeDate": "2025-06-05 00:30:03", + "openPrice": 79.67, + "closePrice": 80.46, + "highPrice": 81.75, + "lowPrice": 79.47, + "volume": 13925.54, + "changeRate": -2.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25480, + "variety": "白银", + "tradeDate": "2025-06-05 00:30:01", + "openPrice": 5739.18, + "closePrice": 5738.54, + "highPrice": 5740.52, + "lowPrice": 5737.73, + "volume": 35127.97, + "changeRate": -0.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24838, + "variety": "黄金", + "tradeDate": "2025-06-05 00:29:59", + "openPrice": 448.95, + "closePrice": 449.39, + "highPrice": 451.11, + "lowPrice": 447.39, + "volume": 19155.47, + "changeRate": -0.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24196, + "variety": "原油", + "tradeDate": "2025-06-05 00:29:44", + "openPrice": 78.77, + "closePrice": 78.87, + "highPrice": 79.5, + "lowPrice": 77.35, + "volume": 27166.75, + "changeRate": 2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23554, + "variety": "白银", + "tradeDate": "2025-06-05 00:29:42", + "openPrice": 5878.17, + "closePrice": 5879.05, + "highPrice": 5879.32, + "lowPrice": 5877.56, + "volume": 79572.85, + "changeRate": -0.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22912, + "variety": "黄金", + "tradeDate": "2025-06-05 00:29:40", + "openPrice": 455.43, + "closePrice": 455.47, + "highPrice": 456.24, + "lowPrice": 454.71, + "volume": 53296.85, + "changeRate": -0.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22270, + "variety": "原油", + "tradeDate": "2025-06-05 00:28:14", + "openPrice": 83.34, + "closePrice": 82.4, + "highPrice": 83.54, + "lowPrice": 82.39, + "volume": 54875.06, + "changeRate": -0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20344, + "variety": "原油", + "tradeDate": "2025-06-05 00:28:13", + "openPrice": 80.06, + "closePrice": 79.11, + "highPrice": 80.35, + "lowPrice": 78.5, + "volume": 39631.8, + "changeRate": 1.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21628, + "variety": "白银", + "tradeDate": "2025-06-05 00:28:12", + "openPrice": 5863.85, + "closePrice": 5864.13, + "highPrice": 5865.49, + "lowPrice": 5863.74, + "volume": 51167.42, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19702, + "variety": "白银", + "tradeDate": "2025-06-05 00:28:10", + "openPrice": 5877.34, + "closePrice": 5876.43, + "highPrice": 5877.9, + "lowPrice": 5874.78, + "volume": 31766.17, + "changeRate": -0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20986, + "variety": "黄金", + "tradeDate": "2025-06-05 00:28:10", + "openPrice": 453.82, + "closePrice": 454.76, + "highPrice": 456.65, + "lowPrice": 453.65, + "volume": 64507.14, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19060, + "variety": "黄金", + "tradeDate": "2025-06-05 00:28:08", + "openPrice": 450.42, + "closePrice": 451.02, + "highPrice": 451.11, + "lowPrice": 449.99, + "volume": 38503.42, + "changeRate": 0.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18418, + "variety": "原油", + "tradeDate": "2025-06-05 00:27:55", + "openPrice": 79.97, + "closePrice": 80.54, + "highPrice": 82.22, + "lowPrice": 78.65, + "volume": 48342.73, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16492, + "variety": "原油", + "tradeDate": "2025-06-05 00:27:53", + "openPrice": 81.96, + "closePrice": 82.33, + "highPrice": 83.87, + "lowPrice": 80.08, + "volume": 98846.41, + "changeRate": -0.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17776, + "variety": "白银", + "tradeDate": "2025-06-05 00:27:53", + "openPrice": 5778.35, + "closePrice": 5778.41, + "highPrice": 5780.01, + "lowPrice": 5777.81, + "volume": 72887.54, + "changeRate": 2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15850, + "variety": "白银", + "tradeDate": "2025-06-05 00:27:51", + "openPrice": 5949.17, + "closePrice": 5949.17, + "highPrice": 5949.8, + "lowPrice": 5947.51, + "volume": 85828.65, + "changeRate": 2.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17134, + "variety": "黄金", + "tradeDate": "2025-06-05 00:27:51", + "openPrice": 464.02, + "closePrice": 464.78, + "highPrice": 466.78, + "lowPrice": 462.72, + "volume": 92309.28, + "changeRate": -0.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15208, + "variety": "黄金", + "tradeDate": "2025-06-05 00:27:49", + "openPrice": 458.15, + "closePrice": 458.98, + "highPrice": 459.31, + "lowPrice": 456.28, + "volume": 78052.8, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14565, + "variety": "原油", + "tradeDate": "2025-06-04 23:01:40", + "openPrice": 81.98, + "closePrice": 82.38, + "highPrice": 82.84, + "lowPrice": 80.48, + "volume": 95863.8, + "changeRate": -2.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13922, + "variety": "白银", + "tradeDate": "2025-06-04 23:01:38", + "openPrice": 5737.2, + "closePrice": 5737.76, + "highPrice": 5739.07, + "lowPrice": 5735.96, + "volume": 102576.82, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13279, + "variety": "黄金", + "tradeDate": "2025-06-04 23:01:36", + "openPrice": 448.9, + "closePrice": 449.78, + "highPrice": 451.23, + "lowPrice": 447.56, + "volume": 30692.2, + "changeRate": -1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12636, + "variety": "原油", + "tradeDate": "2025-06-04 22:54:39", + "openPrice": 79.14, + "closePrice": 78.69, + "highPrice": 80.32, + "lowPrice": 76.81, + "volume": 57319.81, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11993, + "variety": "白银", + "tradeDate": "2025-06-04 22:54:36", + "openPrice": 5915.01, + "closePrice": 5914.65, + "highPrice": 5915.09, + "lowPrice": 5912.91, + "volume": 43485.13, + "changeRate": -2.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11350, + "variety": "黄金", + "tradeDate": "2025-06-04 22:54:34", + "openPrice": 447.38, + "closePrice": 447.1, + "highPrice": 448.84, + "lowPrice": 446.56, + "volume": 20311.6, + "changeRate": -0.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10707, + "variety": "原油", + "tradeDate": "2025-06-04 22:54:05", + "openPrice": 83, + "closePrice": 82.71, + "highPrice": 83.22, + "lowPrice": 81.81, + "volume": 34713.52, + "changeRate": -1.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10064, + "variety": "白银", + "tradeDate": "2025-06-04 22:54:03", + "openPrice": 5661.33, + "closePrice": 5661.41, + "highPrice": 5662.99, + "lowPrice": 5660.32, + "volume": 43894.76, + "changeRate": 0.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9421, + "variety": "黄金", + "tradeDate": "2025-06-04 22:54:00", + "openPrice": 458.93, + "closePrice": 458.52, + "highPrice": 459.84, + "lowPrice": 458.24, + "volume": 75111.84, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1228, + "variety": "原油", + "tradeDate": "2025-06-04 11:23:02", + "openPrice": 75.86, + "closePrice": 76.78, + "highPrice": 77.73, + "lowPrice": 75.15, + "volume": 95800.8, + "changeRate": 2.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 799, + "variety": "白银", + "tradeDate": "2025-06-04 11:23:00", + "openPrice": 5683.79, + "closePrice": 5683.07, + "highPrice": 5684.23, + "lowPrice": 5681.54, + "volume": 47370.07, + "changeRate": -2.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 370, + "variety": "黄金", + "tradeDate": "2025-06-04 11:22:58", + "openPrice": 455.66, + "closePrice": 456.19, + "highPrice": 456.25, + "lowPrice": 454.26, + "volume": 70576.06, + "changeRate": -2.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28047, + "variety": "原油", + "tradeDate": "2025-06-04 00:36:22", + "openPrice": 78.88, + "closePrice": 78.42, + "highPrice": 80.43, + "lowPrice": 78.01, + "volume": 27259.41, + "changeRate": -2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27405, + "variety": "白银", + "tradeDate": "2025-06-04 00:36:19", + "openPrice": 5940.14, + "closePrice": 5939.41, + "highPrice": 5941.95, + "lowPrice": 5939.36, + "volume": 86072.58, + "changeRate": -0.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26763, + "variety": "黄金", + "tradeDate": "2025-06-04 00:36:17", + "openPrice": 462.03, + "closePrice": 462.1, + "highPrice": 463.39, + "lowPrice": 461.62, + "volume": 34425.97, + "changeRate": 1.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26121, + "variety": "原油", + "tradeDate": "2025-06-04 00:30:03", + "openPrice": 79.37, + "closePrice": 79.55, + "highPrice": 79.72, + "lowPrice": 78.74, + "volume": 42482.29, + "changeRate": 2.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25479, + "variety": "白银", + "tradeDate": "2025-06-04 00:30:01", + "openPrice": 5714.38, + "closePrice": 5714.04, + "highPrice": 5714.57, + "lowPrice": 5713.85, + "volume": 33368.79, + "changeRate": 0, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24837, + "variety": "黄金", + "tradeDate": "2025-06-04 00:29:59", + "openPrice": 448.6, + "closePrice": 449.25, + "highPrice": 450.93, + "lowPrice": 446.93, + "volume": 65799.08, + "changeRate": -1.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24195, + "variety": "原油", + "tradeDate": "2025-06-04 00:29:44", + "openPrice": 80.49, + "closePrice": 80.44, + "highPrice": 81.97, + "lowPrice": 79.46, + "volume": 74278.59, + "changeRate": 2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23553, + "variety": "白银", + "tradeDate": "2025-06-04 00:29:42", + "openPrice": 5850.56, + "closePrice": 5850.53, + "highPrice": 5851.98, + "lowPrice": 5849.75, + "volume": 66296.75, + "changeRate": -2.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22911, + "variety": "黄金", + "tradeDate": "2025-06-04 00:29:40", + "openPrice": 449.47, + "closePrice": 450.15, + "highPrice": 451.31, + "lowPrice": 448.75, + "volume": 54285.24, + "changeRate": -2.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22269, + "variety": "原油", + "tradeDate": "2025-06-04 00:28:14", + "openPrice": 83.48, + "closePrice": 82.58, + "highPrice": 84.06, + "lowPrice": 82.37, + "volume": 48035.81, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20343, + "variety": "原油", + "tradeDate": "2025-06-04 00:28:13", + "openPrice": 80.94, + "closePrice": 81.1, + "highPrice": 83.01, + "lowPrice": 80.21, + "volume": 75760.38, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21627, + "variety": "白银", + "tradeDate": "2025-06-04 00:28:12", + "openPrice": 5765.03, + "closePrice": 5765.01, + "highPrice": 5765.34, + "lowPrice": 5763.77, + "volume": 24104.18, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19701, + "variety": "白银", + "tradeDate": "2025-06-04 00:28:10", + "openPrice": 5835.79, + "closePrice": 5835.17, + "highPrice": 5837.42, + "lowPrice": 5833.31, + "volume": 30986.66, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20985, + "variety": "黄金", + "tradeDate": "2025-06-04 00:28:10", + "openPrice": 454.14, + "closePrice": 453.53, + "highPrice": 455, + "lowPrice": 452.89, + "volume": 58516.79, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19059, + "variety": "黄金", + "tradeDate": "2025-06-04 00:28:08", + "openPrice": 461.21, + "closePrice": 461.79, + "highPrice": 462.05, + "lowPrice": 460.77, + "volume": 22342.94, + "changeRate": 2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18417, + "variety": "原油", + "tradeDate": "2025-06-04 00:27:55", + "openPrice": 78.68, + "closePrice": 78.69, + "highPrice": 78.76, + "lowPrice": 76.93, + "volume": 55888.84, + "changeRate": -0.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16491, + "variety": "原油", + "tradeDate": "2025-06-04 00:27:53", + "openPrice": 79.53, + "closePrice": 78.72, + "highPrice": 80.2, + "lowPrice": 77.15, + "volume": 36372.12, + "changeRate": -1.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17775, + "variety": "白银", + "tradeDate": "2025-06-04 00:27:53", + "openPrice": 5903.95, + "closePrice": 5904.45, + "highPrice": 5905.29, + "lowPrice": 5902.32, + "volume": 16831.23, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15849, + "variety": "白银", + "tradeDate": "2025-06-04 00:27:51", + "openPrice": 5657.67, + "closePrice": 5657.51, + "highPrice": 5657.7, + "lowPrice": 5656.4, + "volume": 31298.9, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17133, + "variety": "黄金", + "tradeDate": "2025-06-04 00:27:51", + "openPrice": 446.57, + "closePrice": 447.25, + "highPrice": 449.19, + "lowPrice": 445.07, + "volume": 105148.33, + "changeRate": -0.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15207, + "variety": "黄金", + "tradeDate": "2025-06-04 00:27:49", + "openPrice": 451.1, + "closePrice": 450.23, + "highPrice": 452.02, + "lowPrice": 449.81, + "volume": 27340.2, + "changeRate": 2.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14564, + "variety": "原油", + "tradeDate": "2025-06-03 23:01:40", + "openPrice": 80.35, + "closePrice": 80.85, + "highPrice": 81.04, + "lowPrice": 78.93, + "volume": 72536.77, + "changeRate": -1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13921, + "variety": "白银", + "tradeDate": "2025-06-03 23:01:38", + "openPrice": 5936.04, + "closePrice": 5937, + "highPrice": 5937.67, + "lowPrice": 5934.97, + "volume": 33956.95, + "changeRate": 2.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13278, + "variety": "黄金", + "tradeDate": "2025-06-03 23:01:36", + "openPrice": 465.22, + "closePrice": 464.41, + "highPrice": 465.55, + "lowPrice": 464.07, + "volume": 102276.42, + "changeRate": -2.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12635, + "variety": "原油", + "tradeDate": "2025-06-03 22:54:39", + "openPrice": 79.93, + "closePrice": 80.81, + "highPrice": 82.63, + "lowPrice": 78.91, + "volume": 83920.24, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11992, + "variety": "白银", + "tradeDate": "2025-06-03 22:54:36", + "openPrice": 5694.8, + "closePrice": 5695.78, + "highPrice": 5696.34, + "lowPrice": 5694.8, + "volume": 53909.09, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11349, + "variety": "黄金", + "tradeDate": "2025-06-03 22:54:34", + "openPrice": 453.9, + "closePrice": 453.04, + "highPrice": 455.84, + "lowPrice": 452.81, + "volume": 105024.7, + "changeRate": 2.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10706, + "variety": "原油", + "tradeDate": "2025-06-03 22:54:05", + "openPrice": 83.03, + "closePrice": 82.35, + "highPrice": 84.61, + "lowPrice": 80.7, + "volume": 30864, + "changeRate": -2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10063, + "variety": "白银", + "tradeDate": "2025-06-03 22:54:03", + "openPrice": 5858.66, + "closePrice": 5858.12, + "highPrice": 5860.04, + "lowPrice": 5857.98, + "volume": 30433.63, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9420, + "variety": "黄金", + "tradeDate": "2025-06-03 22:54:00", + "openPrice": 448.39, + "closePrice": 448.71, + "highPrice": 450.53, + "lowPrice": 447.81, + "volume": 17650.71, + "changeRate": -0.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1227, + "variety": "原油", + "tradeDate": "2025-06-03 11:23:02", + "openPrice": 78.89, + "closePrice": 79.69, + "highPrice": 80.01, + "lowPrice": 78.38, + "volume": 52953.64, + "changeRate": -0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 798, + "variety": "白银", + "tradeDate": "2025-06-03 11:23:00", + "openPrice": 5931.09, + "closePrice": 5931.34, + "highPrice": 5931.92, + "lowPrice": 5930.82, + "volume": 82812.06, + "changeRate": 2.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 369, + "variety": "黄金", + "tradeDate": "2025-06-03 11:22:58", + "openPrice": 460.33, + "closePrice": 460.91, + "highPrice": 461.79, + "lowPrice": 459.94, + "volume": 40634.74, + "changeRate": -0.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28046, + "variety": "原油", + "tradeDate": "2025-06-03 00:36:22", + "openPrice": 80.46, + "closePrice": 80.72, + "highPrice": 81.7, + "lowPrice": 78.65, + "volume": 29929.43, + "changeRate": 1.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27404, + "variety": "白银", + "tradeDate": "2025-06-03 00:36:19", + "openPrice": 5888.42, + "closePrice": 5888.63, + "highPrice": 5890.49, + "lowPrice": 5887.68, + "volume": 40806.61, + "changeRate": 1.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26762, + "variety": "黄金", + "tradeDate": "2025-06-03 00:36:17", + "openPrice": 458.08, + "closePrice": 457.31, + "highPrice": 459.21, + "lowPrice": 455.56, + "volume": 10814.56, + "changeRate": -0.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26120, + "variety": "原油", + "tradeDate": "2025-06-03 00:30:03", + "openPrice": 81.31, + "closePrice": 81.49, + "highPrice": 81.8, + "lowPrice": 80.14, + "volume": 79387.89, + "changeRate": -2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25478, + "variety": "白银", + "tradeDate": "2025-06-03 00:30:01", + "openPrice": 5733.67, + "closePrice": 5733.75, + "highPrice": 5734.93, + "lowPrice": 5732.72, + "volume": 63233.04, + "changeRate": -0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24836, + "variety": "黄金", + "tradeDate": "2025-06-03 00:29:59", + "openPrice": 452.02, + "closePrice": 451.59, + "highPrice": 453.97, + "lowPrice": 450.42, + "volume": 70945.24, + "changeRate": 2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24194, + "variety": "原油", + "tradeDate": "2025-06-03 00:29:44", + "openPrice": 81.36, + "closePrice": 82.35, + "highPrice": 84.32, + "lowPrice": 80.19, + "volume": 67886.83, + "changeRate": -1.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23552, + "variety": "白银", + "tradeDate": "2025-06-03 00:29:42", + "openPrice": 5890.82, + "closePrice": 5890.21, + "highPrice": 5891.6, + "lowPrice": 5888.31, + "volume": 60036.23, + "changeRate": 1.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22910, + "variety": "黄金", + "tradeDate": "2025-06-03 00:29:40", + "openPrice": 452.43, + "closePrice": 452.95, + "highPrice": 454.68, + "lowPrice": 451.61, + "volume": 52705.51, + "changeRate": 2.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22268, + "variety": "原油", + "tradeDate": "2025-06-03 00:28:14", + "openPrice": 81.59, + "closePrice": 82.58, + "highPrice": 83.07, + "lowPrice": 80.08, + "volume": 92877.72, + "changeRate": 1.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20342, + "variety": "原油", + "tradeDate": "2025-06-03 00:28:13", + "openPrice": 82.43, + "closePrice": 81.99, + "highPrice": 83.85, + "lowPrice": 81.92, + "volume": 97506.6, + "changeRate": -2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21626, + "variety": "白银", + "tradeDate": "2025-06-03 00:28:12", + "openPrice": 5920.56, + "closePrice": 5920.94, + "highPrice": 5921.56, + "lowPrice": 5918.81, + "volume": 68055.83, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19700, + "variety": "白银", + "tradeDate": "2025-06-03 00:28:10", + "openPrice": 5852.02, + "closePrice": 5852.57, + "highPrice": 5853.19, + "lowPrice": 5851.7, + "volume": 72945.86, + "changeRate": -2.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20984, + "variety": "黄金", + "tradeDate": "2025-06-03 00:28:10", + "openPrice": 452.67, + "closePrice": 453.34, + "highPrice": 455.24, + "lowPrice": 451.3, + "volume": 26894.05, + "changeRate": -0.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19058, + "variety": "黄金", + "tradeDate": "2025-06-03 00:28:08", + "openPrice": 452.73, + "closePrice": 453.07, + "highPrice": 453.63, + "lowPrice": 452.21, + "volume": 82212.5, + "changeRate": 0.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18416, + "variety": "原油", + "tradeDate": "2025-06-03 00:27:55", + "openPrice": 77.05, + "closePrice": 77.96, + "highPrice": 79.3, + "lowPrice": 76.9, + "volume": 86853.01, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16490, + "variety": "原油", + "tradeDate": "2025-06-03 00:27:53", + "openPrice": 82.04, + "closePrice": 81.61, + "highPrice": 83.35, + "lowPrice": 81.35, + "volume": 66510.72, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17774, + "variety": "白银", + "tradeDate": "2025-06-03 00:27:53", + "openPrice": 5785.46, + "closePrice": 5785.1, + "highPrice": 5787.04, + "lowPrice": 5783.28, + "volume": 71985.21, + "changeRate": -0.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15848, + "variety": "白银", + "tradeDate": "2025-06-03 00:27:51", + "openPrice": 5736.98, + "closePrice": 5737.24, + "highPrice": 5738.45, + "lowPrice": 5735.22, + "volume": 88593.66, + "changeRate": 0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17132, + "variety": "黄金", + "tradeDate": "2025-06-03 00:27:51", + "openPrice": 450.28, + "closePrice": 450.16, + "highPrice": 450.6, + "lowPrice": 448.66, + "volume": 55342.15, + "changeRate": 2.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15206, + "variety": "黄金", + "tradeDate": "2025-06-03 00:27:49", + "openPrice": 453.02, + "closePrice": 452.24, + "highPrice": 453.62, + "lowPrice": 451.55, + "volume": 69768.22, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14563, + "variety": "原油", + "tradeDate": "2025-06-02 23:01:40", + "openPrice": 77.64, + "closePrice": 78.53, + "highPrice": 79.81, + "lowPrice": 76.09, + "volume": 85834.1, + "changeRate": 0.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13920, + "variety": "白银", + "tradeDate": "2025-06-02 23:01:38", + "openPrice": 5803.84, + "closePrice": 5804.23, + "highPrice": 5805.97, + "lowPrice": 5801.88, + "volume": 49641.89, + "changeRate": -0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13277, + "variety": "黄金", + "tradeDate": "2025-06-02 23:01:36", + "openPrice": 463.39, + "closePrice": 463.68, + "highPrice": 464.05, + "lowPrice": 462.77, + "volume": 87736.96, + "changeRate": 0.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12634, + "variety": "原油", + "tradeDate": "2025-06-02 22:54:39", + "openPrice": 80.53, + "closePrice": 80.49, + "highPrice": 81.49, + "lowPrice": 78.7, + "volume": 69356.51, + "changeRate": -1.18, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11991, + "variety": "白银", + "tradeDate": "2025-06-02 22:54:36", + "openPrice": 5836.24, + "closePrice": 5836.18, + "highPrice": 5838.04, + "lowPrice": 5834.51, + "volume": 26319.1, + "changeRate": 0.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11348, + "variety": "黄金", + "tradeDate": "2025-06-02 22:54:34", + "openPrice": 446.39, + "closePrice": 446.36, + "highPrice": 446.4, + "lowPrice": 445.28, + "volume": 48745.96, + "changeRate": 1.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10705, + "variety": "原油", + "tradeDate": "2025-06-02 22:54:05", + "openPrice": 79.67, + "closePrice": 79.88, + "highPrice": 81.57, + "lowPrice": 79.46, + "volume": 78355.72, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10062, + "variety": "白银", + "tradeDate": "2025-06-02 22:54:03", + "openPrice": 5822.01, + "closePrice": 5821.42, + "highPrice": 5822.14, + "lowPrice": 5821.22, + "volume": 68001.12, + "changeRate": -0.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9419, + "variety": "黄金", + "tradeDate": "2025-06-02 22:54:00", + "openPrice": 450.35, + "closePrice": 451.26, + "highPrice": 452.2, + "lowPrice": 450.17, + "volume": 75900.21, + "changeRate": -1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1226, + "variety": "原油", + "tradeDate": "2025-06-02 11:23:02", + "openPrice": 75.46, + "closePrice": 75.08, + "highPrice": 75.76, + "lowPrice": 73.68, + "volume": 47107.41, + "changeRate": 1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 797, + "variety": "白银", + "tradeDate": "2025-06-02 11:23:00", + "openPrice": 5835.81, + "closePrice": 5836.66, + "highPrice": 5837.97, + "lowPrice": 5835.27, + "volume": 38666.78, + "changeRate": -2.61, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 368, + "variety": "黄金", + "tradeDate": "2025-06-02 11:22:58", + "openPrice": 455.63, + "closePrice": 454.74, + "highPrice": 456.83, + "lowPrice": 453.93, + "volume": 16331.27, + "changeRate": -2.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28045, + "variety": "原油", + "tradeDate": "2025-06-02 00:36:22", + "openPrice": 78.77, + "closePrice": 78.96, + "highPrice": 79.24, + "lowPrice": 78.01, + "volume": 103861.79, + "changeRate": 0.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27403, + "variety": "白银", + "tradeDate": "2025-06-02 00:36:19", + "openPrice": 5751.61, + "closePrice": 5752.33, + "highPrice": 5752.75, + "lowPrice": 5750.63, + "volume": 45431.03, + "changeRate": 1.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26761, + "variety": "黄金", + "tradeDate": "2025-06-02 00:36:17", + "openPrice": 445.64, + "closePrice": 446.29, + "highPrice": 448.28, + "lowPrice": 443.99, + "volume": 100683.5, + "changeRate": 0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26119, + "variety": "原油", + "tradeDate": "2025-06-02 00:30:03", + "openPrice": 78.29, + "closePrice": 78.93, + "highPrice": 80.5, + "lowPrice": 76.84, + "volume": 95403.08, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25477, + "variety": "白银", + "tradeDate": "2025-06-02 00:30:01", + "openPrice": 5878.89, + "closePrice": 5878.22, + "highPrice": 5880.54, + "lowPrice": 5877.4, + "volume": 58886.48, + "changeRate": -2.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24835, + "variety": "黄金", + "tradeDate": "2025-06-02 00:29:59", + "openPrice": 445.82, + "closePrice": 446.16, + "highPrice": 446.79, + "lowPrice": 444.05, + "volume": 75046.92, + "changeRate": -1.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24193, + "variety": "原油", + "tradeDate": "2025-06-02 00:29:44", + "openPrice": 78.98, + "closePrice": 79.29, + "highPrice": 80.28, + "lowPrice": 78.81, + "volume": 61760.25, + "changeRate": 2.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23551, + "variety": "白银", + "tradeDate": "2025-06-02 00:29:42", + "openPrice": 5735.78, + "closePrice": 5736.11, + "highPrice": 5736.76, + "lowPrice": 5734.44, + "volume": 98408.03, + "changeRate": -0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22909, + "variety": "黄金", + "tradeDate": "2025-06-02 00:29:40", + "openPrice": 456.19, + "closePrice": 456.41, + "highPrice": 456.89, + "lowPrice": 455.37, + "volume": 74678.11, + "changeRate": -2.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22267, + "variety": "原油", + "tradeDate": "2025-06-02 00:28:14", + "openPrice": 80.35, + "closePrice": 81.09, + "highPrice": 82.72, + "lowPrice": 79.88, + "volume": 98769.08, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20341, + "variety": "原油", + "tradeDate": "2025-06-02 00:28:13", + "openPrice": 78.37, + "closePrice": 78.32, + "highPrice": 80, + "lowPrice": 78.28, + "volume": 91656.93, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21625, + "variety": "白银", + "tradeDate": "2025-06-02 00:28:12", + "openPrice": 5798.89, + "closePrice": 5798.35, + "highPrice": 5799.9, + "lowPrice": 5796.35, + "volume": 71910.66, + "changeRate": -0.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19699, + "variety": "白银", + "tradeDate": "2025-06-02 00:28:10", + "openPrice": 5775.52, + "closePrice": 5775.98, + "highPrice": 5776.67, + "lowPrice": 5775.28, + "volume": 44127.34, + "changeRate": -2.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20983, + "variety": "黄金", + "tradeDate": "2025-06-02 00:28:10", + "openPrice": 452.39, + "closePrice": 453.17, + "highPrice": 454.63, + "lowPrice": 451.28, + "volume": 31755.25, + "changeRate": 0.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19057, + "variety": "黄金", + "tradeDate": "2025-06-02 00:28:08", + "openPrice": 459.73, + "closePrice": 459.69, + "highPrice": 461.32, + "lowPrice": 458.17, + "volume": 83497.88, + "changeRate": -1.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18415, + "variety": "原油", + "tradeDate": "2025-06-02 00:27:55", + "openPrice": 78.33, + "closePrice": 78.14, + "highPrice": 78.68, + "lowPrice": 76.83, + "volume": 103226.81, + "changeRate": -1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16489, + "variety": "原油", + "tradeDate": "2025-06-02 00:27:53", + "openPrice": 80.86, + "closePrice": 80.37, + "highPrice": 82.26, + "lowPrice": 80.13, + "volume": 81394, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17773, + "variety": "白银", + "tradeDate": "2025-06-02 00:27:53", + "openPrice": 5667.78, + "closePrice": 5667.46, + "highPrice": 5668.2, + "lowPrice": 5666.07, + "volume": 71058.13, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15847, + "variety": "白银", + "tradeDate": "2025-06-02 00:27:51", + "openPrice": 5843.73, + "closePrice": 5844.43, + "highPrice": 5846.11, + "lowPrice": 5842.31, + "volume": 54541.91, + "changeRate": -0.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17131, + "variety": "黄金", + "tradeDate": "2025-06-02 00:27:51", + "openPrice": 463.47, + "closePrice": 463.45, + "highPrice": 464.5, + "lowPrice": 462.25, + "volume": 12433.83, + "changeRate": 0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15205, + "variety": "黄金", + "tradeDate": "2025-06-02 00:27:49", + "openPrice": 450.41, + "closePrice": 450.44, + "highPrice": 451.2, + "lowPrice": 449.99, + "volume": 54558.63, + "changeRate": 1.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14562, + "variety": "原油", + "tradeDate": "2025-05-30 23:01:40", + "openPrice": 81.1, + "closePrice": 81.54, + "highPrice": 81.81, + "lowPrice": 79.52, + "volume": 39846.62, + "changeRate": -0.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13919, + "variety": "白银", + "tradeDate": "2025-05-30 23:01:38", + "openPrice": 5941.91, + "closePrice": 5941.89, + "highPrice": 5942.54, + "lowPrice": 5941.45, + "volume": 89624.49, + "changeRate": -0.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13276, + "variety": "黄金", + "tradeDate": "2025-05-30 23:01:36", + "openPrice": 451.83, + "closePrice": 452.17, + "highPrice": 454.02, + "lowPrice": 449.9, + "volume": 97576.42, + "changeRate": 2.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12633, + "variety": "原油", + "tradeDate": "2025-05-30 22:54:39", + "openPrice": 80.6, + "closePrice": 80.14, + "highPrice": 81.53, + "lowPrice": 79.69, + "volume": 86533.92, + "changeRate": 1.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11990, + "variety": "白银", + "tradeDate": "2025-05-30 22:54:36", + "openPrice": 5765.58, + "closePrice": 5765.46, + "highPrice": 5767.41, + "lowPrice": 5764.69, + "volume": 31776.48, + "changeRate": 2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11347, + "variety": "黄金", + "tradeDate": "2025-05-30 22:54:34", + "openPrice": 455.79, + "closePrice": 455.99, + "highPrice": 456.69, + "lowPrice": 455.39, + "volume": 63911.43, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10704, + "variety": "原油", + "tradeDate": "2025-05-30 22:54:05", + "openPrice": 83.58, + "closePrice": 82.76, + "highPrice": 85, + "lowPrice": 82.28, + "volume": 100894.81, + "changeRate": -1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10061, + "variety": "白银", + "tradeDate": "2025-05-30 22:54:03", + "openPrice": 5881.63, + "closePrice": 5882.07, + "highPrice": 5882.92, + "lowPrice": 5880.07, + "volume": 49753.3, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9418, + "variety": "黄金", + "tradeDate": "2025-05-30 22:54:00", + "openPrice": 453.74, + "closePrice": 454.64, + "highPrice": 454.88, + "lowPrice": 452.77, + "volume": 77707.7, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1225, + "variety": "原油", + "tradeDate": "2025-05-30 11:23:02", + "openPrice": 78.08, + "closePrice": 78.22, + "highPrice": 79.58, + "lowPrice": 77.38, + "volume": 106110.05, + "changeRate": 1.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 796, + "variety": "白银", + "tradeDate": "2025-05-30 11:23:00", + "openPrice": 5777.97, + "closePrice": 5778.68, + "highPrice": 5780.26, + "lowPrice": 5776.66, + "volume": 36263.37, + "changeRate": 2.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 367, + "variety": "黄金", + "tradeDate": "2025-05-30 11:22:58", + "openPrice": 457.01, + "closePrice": 456.73, + "highPrice": 458.66, + "lowPrice": 454.84, + "volume": 29495.69, + "changeRate": 0.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28044, + "variety": "原油", + "tradeDate": "2025-05-30 00:36:22", + "openPrice": 80.64, + "closePrice": 81.09, + "highPrice": 82.71, + "lowPrice": 79.28, + "volume": 104890.14, + "changeRate": -1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27402, + "variety": "白银", + "tradeDate": "2025-05-30 00:36:19", + "openPrice": 5952.74, + "closePrice": 5953.36, + "highPrice": 5954.11, + "lowPrice": 5952.15, + "volume": 76637.59, + "changeRate": -2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26760, + "variety": "黄金", + "tradeDate": "2025-05-30 00:36:17", + "openPrice": 464.41, + "closePrice": 465.39, + "highPrice": 465.39, + "lowPrice": 462.66, + "volume": 27822.78, + "changeRate": -0.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26118, + "variety": "原油", + "tradeDate": "2025-05-30 00:30:03", + "openPrice": 82.5, + "closePrice": 82.29, + "highPrice": 83.03, + "lowPrice": 81.72, + "volume": 24913.69, + "changeRate": 0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25476, + "variety": "白银", + "tradeDate": "2025-05-30 00:30:01", + "openPrice": 5724.7, + "closePrice": 5725.35, + "highPrice": 5725.97, + "lowPrice": 5723.42, + "volume": 94263.36, + "changeRate": 0.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24834, + "variety": "黄金", + "tradeDate": "2025-05-30 00:29:59", + "openPrice": 458.85, + "closePrice": 459.33, + "highPrice": 459.69, + "lowPrice": 457.3, + "volume": 73377.94, + "changeRate": -1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24192, + "variety": "原油", + "tradeDate": "2025-05-30 00:29:44", + "openPrice": 82.42, + "closePrice": 81.52, + "highPrice": 83.95, + "lowPrice": 80.38, + "volume": 103001.39, + "changeRate": -0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23550, + "variety": "白银", + "tradeDate": "2025-05-30 00:29:42", + "openPrice": 5691.35, + "closePrice": 5690.7, + "highPrice": 5693.13, + "lowPrice": 5690.36, + "volume": 75448.98, + "changeRate": 2.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22908, + "variety": "黄金", + "tradeDate": "2025-05-30 00:29:40", + "openPrice": 454.88, + "closePrice": 455.46, + "highPrice": 457.15, + "lowPrice": 453.21, + "volume": 15386.51, + "changeRate": 0.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22266, + "variety": "原油", + "tradeDate": "2025-05-30 00:28:14", + "openPrice": 78.49, + "closePrice": 77.95, + "highPrice": 79.8, + "lowPrice": 77.85, + "volume": 101645.44, + "changeRate": 2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20340, + "variety": "原油", + "tradeDate": "2025-05-30 00:28:13", + "openPrice": 80.12, + "closePrice": 80.1, + "highPrice": 80.16, + "lowPrice": 80.07, + "volume": 67733.24, + "changeRate": 2.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21624, + "variety": "白银", + "tradeDate": "2025-05-30 00:28:12", + "openPrice": 5902.2, + "closePrice": 5901.58, + "highPrice": 5902.83, + "lowPrice": 5900.83, + "volume": 97135.54, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19698, + "variety": "白银", + "tradeDate": "2025-05-30 00:28:10", + "openPrice": 5837.77, + "closePrice": 5836.92, + "highPrice": 5838.94, + "lowPrice": 5836.6, + "volume": 58936.02, + "changeRate": -1.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20982, + "variety": "黄金", + "tradeDate": "2025-05-30 00:28:10", + "openPrice": 452.87, + "closePrice": 452.15, + "highPrice": 454.18, + "lowPrice": 450.79, + "volume": 71606.94, + "changeRate": 0.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19056, + "variety": "黄金", + "tradeDate": "2025-05-30 00:28:08", + "openPrice": 449.6, + "closePrice": 448.86, + "highPrice": 451.23, + "lowPrice": 448.17, + "volume": 93179.69, + "changeRate": 0.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18414, + "variety": "原油", + "tradeDate": "2025-05-30 00:27:55", + "openPrice": 80.57, + "closePrice": 81.5, + "highPrice": 81.82, + "lowPrice": 79.28, + "volume": 48165.16, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16488, + "variety": "原油", + "tradeDate": "2025-05-30 00:27:53", + "openPrice": 80.98, + "closePrice": 81.33, + "highPrice": 82.3, + "lowPrice": 79.16, + "volume": 75558.86, + "changeRate": -0.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17772, + "variety": "白银", + "tradeDate": "2025-05-30 00:27:53", + "openPrice": 5885.99, + "closePrice": 5886.84, + "highPrice": 5888.22, + "lowPrice": 5885.2, + "volume": 30396.69, + "changeRate": -0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15846, + "variety": "白银", + "tradeDate": "2025-05-30 00:27:51", + "openPrice": 5803.33, + "closePrice": 5803.15, + "highPrice": 5804.9, + "lowPrice": 5802.11, + "volume": 93612.23, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17130, + "variety": "黄金", + "tradeDate": "2025-05-30 00:27:51", + "openPrice": 461.25, + "closePrice": 460.97, + "highPrice": 462.09, + "lowPrice": 459.61, + "volume": 50419.07, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15204, + "variety": "黄金", + "tradeDate": "2025-05-30 00:27:49", + "openPrice": 457.35, + "closePrice": 458.3, + "highPrice": 460.16, + "lowPrice": 456.06, + "volume": 61317.52, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14561, + "variety": "原油", + "tradeDate": "2025-05-29 23:01:40", + "openPrice": 78.36, + "closePrice": 78.11, + "highPrice": 80.31, + "lowPrice": 76.36, + "volume": 100934.62, + "changeRate": 0.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13918, + "variety": "白银", + "tradeDate": "2025-05-29 23:01:38", + "openPrice": 5714.93, + "closePrice": 5715.8, + "highPrice": 5716.59, + "lowPrice": 5713.87, + "volume": 97608.69, + "changeRate": 1.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13275, + "variety": "黄金", + "tradeDate": "2025-05-29 23:01:36", + "openPrice": 461, + "closePrice": 460.83, + "highPrice": 462.75, + "lowPrice": 460.06, + "volume": 15058.83, + "changeRate": 0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12632, + "variety": "原油", + "tradeDate": "2025-05-29 22:54:39", + "openPrice": 79.77, + "closePrice": 78.94, + "highPrice": 81.69, + "lowPrice": 77.81, + "volume": 58928.69, + "changeRate": -0.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11989, + "variety": "白银", + "tradeDate": "2025-05-29 22:54:36", + "openPrice": 5710.67, + "closePrice": 5709.91, + "highPrice": 5712.62, + "lowPrice": 5708.93, + "volume": 103698.49, + "changeRate": 2.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11346, + "variety": "黄金", + "tradeDate": "2025-05-29 22:54:34", + "openPrice": 450.45, + "closePrice": 449.57, + "highPrice": 450.58, + "lowPrice": 448.4, + "volume": 11251.79, + "changeRate": -1.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10703, + "variety": "原油", + "tradeDate": "2025-05-29 22:54:05", + "openPrice": 78.62, + "closePrice": 78.9, + "highPrice": 80.19, + "lowPrice": 78.18, + "volume": 96882.26, + "changeRate": 0.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10060, + "variety": "白银", + "tradeDate": "2025-05-29 22:54:03", + "openPrice": 5672.68, + "closePrice": 5672.92, + "highPrice": 5674.39, + "lowPrice": 5671.99, + "volume": 87163.22, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9417, + "variety": "黄金", + "tradeDate": "2025-05-29 22:54:00", + "openPrice": 452.49, + "closePrice": 452.63, + "highPrice": 454.3, + "lowPrice": 450.97, + "volume": 11897.01, + "changeRate": 2.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1224, + "variety": "原油", + "tradeDate": "2025-05-29 11:23:02", + "openPrice": 75.7, + "closePrice": 75.3, + "highPrice": 75.74, + "lowPrice": 73.4, + "volume": 38288.91, + "changeRate": 2.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 795, + "variety": "白银", + "tradeDate": "2025-05-29 11:23:00", + "openPrice": 5823.74, + "closePrice": 5823.45, + "highPrice": 5825.09, + "lowPrice": 5823.05, + "volume": 14468.32, + "changeRate": 1.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 366, + "variety": "黄金", + "tradeDate": "2025-05-29 11:22:58", + "openPrice": 454.78, + "closePrice": 455.69, + "highPrice": 455.9, + "lowPrice": 454.31, + "volume": 103626.44, + "changeRate": 2.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28043, + "variety": "原油", + "tradeDate": "2025-05-29 00:36:22", + "openPrice": 79.69, + "closePrice": 79.85, + "highPrice": 80.38, + "lowPrice": 79.09, + "volume": 87787.33, + "changeRate": 1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27401, + "variety": "白银", + "tradeDate": "2025-05-29 00:36:19", + "openPrice": 5736.46, + "closePrice": 5736.62, + "highPrice": 5736.79, + "lowPrice": 5735.39, + "volume": 31752.33, + "changeRate": -2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26759, + "variety": "黄金", + "tradeDate": "2025-05-29 00:36:17", + "openPrice": 461.81, + "closePrice": 462.65, + "highPrice": 464.04, + "lowPrice": 461.62, + "volume": 14231.37, + "changeRate": 0.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26117, + "variety": "原油", + "tradeDate": "2025-05-29 00:30:03", + "openPrice": 78.55, + "closePrice": 78.1, + "highPrice": 79.56, + "lowPrice": 77.26, + "volume": 106476.21, + "changeRate": -2.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25475, + "variety": "白银", + "tradeDate": "2025-05-29 00:30:01", + "openPrice": 5933.66, + "closePrice": 5933.73, + "highPrice": 5935.13, + "lowPrice": 5933.33, + "volume": 80675.31, + "changeRate": 1.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24833, + "variety": "黄金", + "tradeDate": "2025-05-29 00:29:59", + "openPrice": 459.06, + "closePrice": 458.65, + "highPrice": 460.04, + "lowPrice": 457.27, + "volume": 87012.34, + "changeRate": -2.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24191, + "variety": "原油", + "tradeDate": "2025-05-29 00:29:44", + "openPrice": 77.22, + "closePrice": 78.08, + "highPrice": 79.73, + "lowPrice": 76.65, + "volume": 103281.39, + "changeRate": -2.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23549, + "variety": "白银", + "tradeDate": "2025-05-29 00:29:42", + "openPrice": 5866.94, + "closePrice": 5867.51, + "highPrice": 5868.56, + "lowPrice": 5866.04, + "volume": 48490.04, + "changeRate": -0.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22907, + "variety": "黄金", + "tradeDate": "2025-05-29 00:29:40", + "openPrice": 462.7, + "closePrice": 463.49, + "highPrice": 464.76, + "lowPrice": 461.44, + "volume": 72387.17, + "changeRate": 2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22265, + "variety": "原油", + "tradeDate": "2025-05-29 00:28:14", + "openPrice": 82.12, + "closePrice": 81.56, + "highPrice": 83.83, + "lowPrice": 80.82, + "volume": 70834.32, + "changeRate": -1.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20339, + "variety": "原油", + "tradeDate": "2025-05-29 00:28:13", + "openPrice": 81.38, + "closePrice": 80.72, + "highPrice": 82.02, + "lowPrice": 79.53, + "volume": 51821.92, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21623, + "variety": "白银", + "tradeDate": "2025-05-29 00:28:12", + "openPrice": 5786.07, + "closePrice": 5786.74, + "highPrice": 5788.05, + "lowPrice": 5785.5, + "volume": 37997.65, + "changeRate": -0.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19697, + "variety": "白银", + "tradeDate": "2025-05-29 00:28:10", + "openPrice": 5935.87, + "closePrice": 5936.61, + "highPrice": 5938, + "lowPrice": 5934.46, + "volume": 84748.24, + "changeRate": 1.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20981, + "variety": "黄金", + "tradeDate": "2025-05-29 00:28:10", + "openPrice": 448.81, + "closePrice": 448.65, + "highPrice": 449.64, + "lowPrice": 447.16, + "volume": 32630.11, + "changeRate": 1.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19055, + "variety": "黄金", + "tradeDate": "2025-05-29 00:28:08", + "openPrice": 460.28, + "closePrice": 460.93, + "highPrice": 461.52, + "lowPrice": 458.52, + "volume": 59811.18, + "changeRate": -0.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18413, + "variety": "原油", + "tradeDate": "2025-05-29 00:27:55", + "openPrice": 79.72, + "closePrice": 79.45, + "highPrice": 81.38, + "lowPrice": 78.49, + "volume": 40793.97, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16487, + "variety": "原油", + "tradeDate": "2025-05-29 00:27:53", + "openPrice": 80.12, + "closePrice": 79.64, + "highPrice": 81.42, + "lowPrice": 78.47, + "volume": 17386.4, + "changeRate": 1.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17771, + "variety": "白银", + "tradeDate": "2025-05-29 00:27:53", + "openPrice": 5778.09, + "closePrice": 5777.12, + "highPrice": 5779.91, + "lowPrice": 5775.91, + "volume": 14198.15, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15845, + "variety": "白银", + "tradeDate": "2025-05-29 00:27:51", + "openPrice": 5819.48, + "closePrice": 5819.96, + "highPrice": 5821.64, + "lowPrice": 5817.58, + "volume": 90309.69, + "changeRate": -2.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17129, + "variety": "黄金", + "tradeDate": "2025-05-29 00:27:51", + "openPrice": 464.97, + "closePrice": 465.16, + "highPrice": 466.02, + "lowPrice": 463.3, + "volume": 58140.8, + "changeRate": -2.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15203, + "variety": "黄金", + "tradeDate": "2025-05-29 00:27:49", + "openPrice": 465.02, + "closePrice": 464.4, + "highPrice": 465.26, + "lowPrice": 463.34, + "volume": 35127.42, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14560, + "variety": "原油", + "tradeDate": "2025-05-28 23:01:40", + "openPrice": 81.07, + "closePrice": 81.03, + "highPrice": 82.57, + "lowPrice": 80.7, + "volume": 22133.05, + "changeRate": 0.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13917, + "variety": "白银", + "tradeDate": "2025-05-28 23:01:38", + "openPrice": 5727.58, + "closePrice": 5728.41, + "highPrice": 5730.15, + "lowPrice": 5726.74, + "volume": 29649.95, + "changeRate": 2.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13274, + "variety": "黄金", + "tradeDate": "2025-05-28 23:01:36", + "openPrice": 456.55, + "closePrice": 456.88, + "highPrice": 458.49, + "lowPrice": 455.92, + "volume": 46119.45, + "changeRate": 0.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12631, + "variety": "原油", + "tradeDate": "2025-05-28 22:54:39", + "openPrice": 80.95, + "closePrice": 80.27, + "highPrice": 81.31, + "lowPrice": 79.78, + "volume": 105360.35, + "changeRate": -2.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11988, + "variety": "白银", + "tradeDate": "2025-05-28 22:54:36", + "openPrice": 5912.15, + "closePrice": 5912.52, + "highPrice": 5912.91, + "lowPrice": 5911.73, + "volume": 71515.36, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11345, + "variety": "黄金", + "tradeDate": "2025-05-28 22:54:34", + "openPrice": 452.3, + "closePrice": 453.24, + "highPrice": 455.06, + "lowPrice": 452.04, + "volume": 107106.09, + "changeRate": 2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10702, + "variety": "原油", + "tradeDate": "2025-05-28 22:54:05", + "openPrice": 82.27, + "closePrice": 81.81, + "highPrice": 82.34, + "lowPrice": 81.09, + "volume": 83467.24, + "changeRate": 1.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10059, + "variety": "白银", + "tradeDate": "2025-05-28 22:54:03", + "openPrice": 5885.52, + "closePrice": 5884.69, + "highPrice": 5886.97, + "lowPrice": 5883.95, + "volume": 57673.67, + "changeRate": -2.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9416, + "variety": "黄金", + "tradeDate": "2025-05-28 22:54:00", + "openPrice": 463.85, + "closePrice": 463.53, + "highPrice": 465.69, + "lowPrice": 461.85, + "volume": 71193.75, + "changeRate": -1.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1223, + "variety": "原油", + "tradeDate": "2025-05-28 11:23:02", + "openPrice": 75.31, + "closePrice": 76.11, + "highPrice": 77.53, + "lowPrice": 74.66, + "volume": 35340.26, + "changeRate": -2.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 794, + "variety": "白银", + "tradeDate": "2025-05-28 11:23:00", + "openPrice": 5665.11, + "closePrice": 5665.22, + "highPrice": 5666.48, + "lowPrice": 5664.79, + "volume": 34218.81, + "changeRate": 1.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 365, + "variety": "黄金", + "tradeDate": "2025-05-28 11:22:58", + "openPrice": 445.75, + "closePrice": 446.09, + "highPrice": 447.68, + "lowPrice": 445.15, + "volume": 49376.94, + "changeRate": 2.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28042, + "variety": "原油", + "tradeDate": "2025-05-28 00:36:22", + "openPrice": 78.21, + "closePrice": 78.49, + "highPrice": 79.52, + "lowPrice": 77.71, + "volume": 109602.04, + "changeRate": 1.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27400, + "variety": "白银", + "tradeDate": "2025-05-28 00:36:19", + "openPrice": 5739.13, + "closePrice": 5738.91, + "highPrice": 5740.54, + "lowPrice": 5737.85, + "volume": 44373.22, + "changeRate": 2.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26758, + "variety": "黄金", + "tradeDate": "2025-05-28 00:36:17", + "openPrice": 447.13, + "closePrice": 447.35, + "highPrice": 448.58, + "lowPrice": 446.48, + "volume": 24739.46, + "changeRate": -2.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26116, + "variety": "原油", + "tradeDate": "2025-05-28 00:30:03", + "openPrice": 81.61, + "closePrice": 81, + "highPrice": 81.8, + "lowPrice": 79.69, + "volume": 17844.9, + "changeRate": -2.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25474, + "variety": "白银", + "tradeDate": "2025-05-28 00:30:01", + "openPrice": 5682.12, + "closePrice": 5681.65, + "highPrice": 5682.45, + "lowPrice": 5679.71, + "volume": 103727.97, + "changeRate": 0.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24832, + "variety": "黄金", + "tradeDate": "2025-05-28 00:29:59", + "openPrice": 455.34, + "closePrice": 454.78, + "highPrice": 455.39, + "lowPrice": 453.3, + "volume": 54316.81, + "changeRate": -2.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24190, + "variety": "原油", + "tradeDate": "2025-05-28 00:29:44", + "openPrice": 78.93, + "closePrice": 79.29, + "highPrice": 81.16, + "lowPrice": 77.58, + "volume": 60533.72, + "changeRate": -0.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23548, + "variety": "白银", + "tradeDate": "2025-05-28 00:29:42", + "openPrice": 5896.61, + "closePrice": 5897.2, + "highPrice": 5898.65, + "lowPrice": 5896.21, + "volume": 40029, + "changeRate": -2.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22906, + "variety": "黄金", + "tradeDate": "2025-05-28 00:29:40", + "openPrice": 457.82, + "closePrice": 457.48, + "highPrice": 457.98, + "lowPrice": 457.41, + "volume": 35040.89, + "changeRate": 0.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22264, + "variety": "原油", + "tradeDate": "2025-05-28 00:28:14", + "openPrice": 80.83, + "closePrice": 81.22, + "highPrice": 81.75, + "lowPrice": 79.8, + "volume": 91103.7, + "changeRate": 2.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20338, + "variety": "原油", + "tradeDate": "2025-05-28 00:28:13", + "openPrice": 78.99, + "closePrice": 78.5, + "highPrice": 80.85, + "lowPrice": 77.2, + "volume": 56918.08, + "changeRate": -0.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21622, + "variety": "白银", + "tradeDate": "2025-05-28 00:28:12", + "openPrice": 5869.9, + "closePrice": 5870.73, + "highPrice": 5871.46, + "lowPrice": 5869.22, + "volume": 105751.95, + "changeRate": 0.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19696, + "variety": "白银", + "tradeDate": "2025-05-28 00:28:10", + "openPrice": 5839.05, + "closePrice": 5839.05, + "highPrice": 5840.73, + "lowPrice": 5837.25, + "volume": 54251.52, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20980, + "variety": "黄金", + "tradeDate": "2025-05-28 00:28:10", + "openPrice": 454.26, + "closePrice": 453.96, + "highPrice": 455.28, + "lowPrice": 453.43, + "volume": 59209.48, + "changeRate": 2.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19054, + "variety": "黄金", + "tradeDate": "2025-05-28 00:28:08", + "openPrice": 462.42, + "closePrice": 462.87, + "highPrice": 463.2, + "lowPrice": 461.42, + "volume": 61349.85, + "changeRate": -1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18412, + "variety": "原油", + "tradeDate": "2025-05-28 00:27:55", + "openPrice": 80.6, + "closePrice": 80.46, + "highPrice": 81.36, + "lowPrice": 78.94, + "volume": 96193.34, + "changeRate": 2.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16486, + "variety": "原油", + "tradeDate": "2025-05-28 00:27:53", + "openPrice": 83.27, + "closePrice": 82.53, + "highPrice": 85.04, + "lowPrice": 81.17, + "volume": 102370.17, + "changeRate": 0.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17770, + "variety": "白银", + "tradeDate": "2025-05-28 00:27:53", + "openPrice": 5858.97, + "closePrice": 5858.48, + "highPrice": 5860.8, + "lowPrice": 5856.82, + "volume": 35109.59, + "changeRate": 1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15844, + "variety": "白银", + "tradeDate": "2025-05-28 00:27:51", + "openPrice": 5867.52, + "closePrice": 5868.4, + "highPrice": 5870.03, + "lowPrice": 5867.34, + "volume": 73796.3, + "changeRate": -1.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17128, + "variety": "黄金", + "tradeDate": "2025-05-28 00:27:51", + "openPrice": 461.11, + "closePrice": 461.46, + "highPrice": 462.29, + "lowPrice": 459.92, + "volume": 99421.11, + "changeRate": 0.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15202, + "variety": "黄金", + "tradeDate": "2025-05-28 00:27:49", + "openPrice": 463.77, + "closePrice": 464.26, + "highPrice": 464.85, + "lowPrice": 462.93, + "volume": 11065.14, + "changeRate": -0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14559, + "variety": "原油", + "tradeDate": "2025-05-27 23:01:40", + "openPrice": 82.58, + "closePrice": 82.39, + "highPrice": 83.88, + "lowPrice": 80.97, + "volume": 103599.48, + "changeRate": 1.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13916, + "variety": "白银", + "tradeDate": "2025-05-27 23:01:38", + "openPrice": 5806.77, + "closePrice": 5806.47, + "highPrice": 5807.55, + "lowPrice": 5804.72, + "volume": 70882.5, + "changeRate": 0.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13273, + "variety": "黄金", + "tradeDate": "2025-05-27 23:01:36", + "openPrice": 453.1, + "closePrice": 453.49, + "highPrice": 453.65, + "lowPrice": 451.55, + "volume": 20371.76, + "changeRate": -2.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12630, + "variety": "原油", + "tradeDate": "2025-05-27 22:54:39", + "openPrice": 80.52, + "closePrice": 80.67, + "highPrice": 82.36, + "lowPrice": 79.67, + "volume": 49274.51, + "changeRate": -0.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11987, + "variety": "白银", + "tradeDate": "2025-05-27 22:54:36", + "openPrice": 5863.42, + "closePrice": 5864.07, + "highPrice": 5865.31, + "lowPrice": 5862.44, + "volume": 64306.14, + "changeRate": 1.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11344, + "variety": "黄金", + "tradeDate": "2025-05-27 22:54:34", + "openPrice": 459.39, + "closePrice": 458.95, + "highPrice": 460.83, + "lowPrice": 457.27, + "volume": 15739.66, + "changeRate": 2.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10701, + "variety": "原油", + "tradeDate": "2025-05-27 22:54:05", + "openPrice": 80.6, + "closePrice": 80.96, + "highPrice": 81.33, + "lowPrice": 79.48, + "volume": 59760.34, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10058, + "variety": "白银", + "tradeDate": "2025-05-27 22:54:03", + "openPrice": 5934.68, + "closePrice": 5934.73, + "highPrice": 5936.2, + "lowPrice": 5934.57, + "volume": 62767.05, + "changeRate": -0.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9415, + "variety": "黄金", + "tradeDate": "2025-05-27 22:54:00", + "openPrice": 454.02, + "closePrice": 454.11, + "highPrice": 455.89, + "lowPrice": 452.99, + "volume": 56238.36, + "changeRate": -0.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1222, + "variety": "原油", + "tradeDate": "2025-05-27 11:23:02", + "openPrice": 74.12, + "closePrice": 75.07, + "highPrice": 76.95, + "lowPrice": 72.16, + "volume": 35922.9, + "changeRate": 2.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 793, + "variety": "白银", + "tradeDate": "2025-05-27 11:23:00", + "openPrice": 5799.41, + "closePrice": 5799.05, + "highPrice": 5800.9, + "lowPrice": 5798.79, + "volume": 58851.67, + "changeRate": 0.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 364, + "variety": "黄金", + "tradeDate": "2025-05-27 11:22:58", + "openPrice": 456.56, + "closePrice": 457.45, + "highPrice": 458.03, + "lowPrice": 456.54, + "volume": 92666.59, + "changeRate": 2.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28041, + "variety": "原油", + "tradeDate": "2025-05-27 00:36:22", + "openPrice": 81.07, + "closePrice": 80.39, + "highPrice": 82.06, + "lowPrice": 79.32, + "volume": 109794.87, + "changeRate": -0.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27399, + "variety": "白银", + "tradeDate": "2025-05-27 00:36:19", + "openPrice": 5887.8, + "closePrice": 5887.59, + "highPrice": 5889.31, + "lowPrice": 5886.29, + "volume": 101984.62, + "changeRate": 0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26757, + "variety": "黄金", + "tradeDate": "2025-05-27 00:36:17", + "openPrice": 451.9, + "closePrice": 452.35, + "highPrice": 453.29, + "lowPrice": 450.95, + "volume": 32922.98, + "changeRate": 2.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26115, + "variety": "原油", + "tradeDate": "2025-05-27 00:30:03", + "openPrice": 80.01, + "closePrice": 80.56, + "highPrice": 81.99, + "lowPrice": 78.42, + "volume": 101966.22, + "changeRate": -1.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25473, + "variety": "白银", + "tradeDate": "2025-05-27 00:30:01", + "openPrice": 5860.87, + "closePrice": 5861.1, + "highPrice": 5862.96, + "lowPrice": 5860.17, + "volume": 13042.7, + "changeRate": -2.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24831, + "variety": "黄金", + "tradeDate": "2025-05-27 00:29:59", + "openPrice": 451.76, + "closePrice": 452.08, + "highPrice": 453.56, + "lowPrice": 450.63, + "volume": 27120.36, + "changeRate": -0.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24189, + "variety": "原油", + "tradeDate": "2025-05-27 00:29:44", + "openPrice": 82.43, + "closePrice": 82.1, + "highPrice": 82.87, + "lowPrice": 81.45, + "volume": 18085.72, + "changeRate": 2.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23547, + "variety": "白银", + "tradeDate": "2025-05-27 00:29:42", + "openPrice": 5732.42, + "closePrice": 5733.22, + "highPrice": 5733.48, + "lowPrice": 5731.81, + "volume": 18146.29, + "changeRate": -2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22905, + "variety": "黄金", + "tradeDate": "2025-05-27 00:29:40", + "openPrice": 462.86, + "closePrice": 461.89, + "highPrice": 463.45, + "lowPrice": 461.36, + "volume": 102354.85, + "changeRate": -2.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22263, + "variety": "原油", + "tradeDate": "2025-05-27 00:28:14", + "openPrice": 80.67, + "closePrice": 81.29, + "highPrice": 82.63, + "lowPrice": 79.54, + "volume": 55531.34, + "changeRate": -0.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20337, + "variety": "原油", + "tradeDate": "2025-05-27 00:28:13", + "openPrice": 80.14, + "closePrice": 79.95, + "highPrice": 81.79, + "lowPrice": 79.4, + "volume": 61849.03, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21621, + "variety": "白银", + "tradeDate": "2025-05-27 00:28:12", + "openPrice": 5751.51, + "closePrice": 5752.49, + "highPrice": 5753.18, + "lowPrice": 5750.47, + "volume": 64258.3, + "changeRate": -0.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19695, + "variety": "白银", + "tradeDate": "2025-05-27 00:28:10", + "openPrice": 5749.98, + "closePrice": 5750.85, + "highPrice": 5752.44, + "lowPrice": 5749.91, + "volume": 65594.89, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20979, + "variety": "黄金", + "tradeDate": "2025-05-27 00:28:10", + "openPrice": 456.82, + "closePrice": 457.15, + "highPrice": 458.31, + "lowPrice": 455.64, + "volume": 95996.56, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19053, + "variety": "黄金", + "tradeDate": "2025-05-27 00:28:08", + "openPrice": 461.25, + "closePrice": 460.29, + "highPrice": 461.86, + "lowPrice": 459.47, + "volume": 104528.72, + "changeRate": 0.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18411, + "variety": "原油", + "tradeDate": "2025-05-27 00:27:55", + "openPrice": 80.43, + "closePrice": 80.31, + "highPrice": 81.21, + "lowPrice": 79.54, + "volume": 101463.27, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16485, + "variety": "原油", + "tradeDate": "2025-05-27 00:27:53", + "openPrice": 82.89, + "closePrice": 82.08, + "highPrice": 83.78, + "lowPrice": 81.19, + "volume": 12120.36, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17769, + "variety": "白银", + "tradeDate": "2025-05-27 00:27:53", + "openPrice": 5911.41, + "closePrice": 5910.96, + "highPrice": 5912.57, + "lowPrice": 5910.86, + "volume": 60119.68, + "changeRate": -2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15843, + "variety": "白银", + "tradeDate": "2025-05-27 00:27:51", + "openPrice": 5882.53, + "closePrice": 5882.98, + "highPrice": 5883.12, + "lowPrice": 5881.11, + "volume": 45613.73, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17127, + "variety": "黄金", + "tradeDate": "2025-05-27 00:27:51", + "openPrice": 446.34, + "closePrice": 445.49, + "highPrice": 447.15, + "lowPrice": 444.29, + "volume": 63140.46, + "changeRate": 0.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15201, + "variety": "黄金", + "tradeDate": "2025-05-27 00:27:49", + "openPrice": 451.06, + "closePrice": 451.3, + "highPrice": 451.89, + "lowPrice": 449.14, + "volume": 75582.63, + "changeRate": -1.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14558, + "variety": "原油", + "tradeDate": "2025-05-26 23:01:40", + "openPrice": 79.33, + "closePrice": 80.03, + "highPrice": 81.78, + "lowPrice": 78.43, + "volume": 79981.7, + "changeRate": -0.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13915, + "variety": "白银", + "tradeDate": "2025-05-26 23:01:38", + "openPrice": 5846.68, + "closePrice": 5846.28, + "highPrice": 5847.28, + "lowPrice": 5845.14, + "volume": 10491.14, + "changeRate": 2.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13272, + "variety": "黄金", + "tradeDate": "2025-05-26 23:01:36", + "openPrice": 457.73, + "closePrice": 457.05, + "highPrice": 457.93, + "lowPrice": 455.39, + "volume": 28115.65, + "changeRate": -1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12629, + "variety": "原油", + "tradeDate": "2025-05-26 22:54:39", + "openPrice": 79.86, + "closePrice": 80.82, + "highPrice": 81.97, + "lowPrice": 79.07, + "volume": 52483.1, + "changeRate": 2.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11986, + "variety": "白银", + "tradeDate": "2025-05-26 22:54:36", + "openPrice": 5811.31, + "closePrice": 5811.12, + "highPrice": 5812.75, + "lowPrice": 5809.36, + "volume": 30696.28, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11343, + "variety": "黄金", + "tradeDate": "2025-05-26 22:54:34", + "openPrice": 449.86, + "closePrice": 450.69, + "highPrice": 451.82, + "lowPrice": 448.22, + "volume": 32693.77, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10700, + "variety": "原油", + "tradeDate": "2025-05-26 22:54:05", + "openPrice": 81.76, + "closePrice": 80.91, + "highPrice": 83.59, + "lowPrice": 79.54, + "volume": 44774.42, + "changeRate": -2.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10057, + "variety": "白银", + "tradeDate": "2025-05-26 22:54:03", + "openPrice": 5666.71, + "closePrice": 5665.99, + "highPrice": 5667.87, + "lowPrice": 5664.56, + "volume": 102723.67, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9414, + "variety": "黄金", + "tradeDate": "2025-05-26 22:54:00", + "openPrice": 458.03, + "closePrice": 457.54, + "highPrice": 459.43, + "lowPrice": 455.73, + "volume": 47486.67, + "changeRate": 2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1221, + "variety": "原油", + "tradeDate": "2025-05-26 11:23:02", + "openPrice": 74.82, + "closePrice": 75.31, + "highPrice": 76.82, + "lowPrice": 73.25, + "volume": 12049.01, + "changeRate": -2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 792, + "variety": "白银", + "tradeDate": "2025-05-26 11:23:00", + "openPrice": 5713.77, + "closePrice": 5712.93, + "highPrice": 5715.57, + "lowPrice": 5711.22, + "volume": 107214.25, + "changeRate": -1.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 363, + "variety": "黄金", + "tradeDate": "2025-05-26 11:22:58", + "openPrice": 444.2, + "closePrice": 443.83, + "highPrice": 445.46, + "lowPrice": 442.06, + "volume": 27197.23, + "changeRate": -1.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28040, + "variety": "原油", + "tradeDate": "2025-05-26 00:36:22", + "openPrice": 79.24, + "closePrice": 80.09, + "highPrice": 81.65, + "lowPrice": 78.47, + "volume": 74136.87, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27398, + "variety": "白银", + "tradeDate": "2025-05-26 00:36:19", + "openPrice": 5780.29, + "closePrice": 5780.22, + "highPrice": 5781.94, + "lowPrice": 5778.95, + "volume": 68640.49, + "changeRate": 1.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26756, + "variety": "黄金", + "tradeDate": "2025-05-26 00:36:17", + "openPrice": 449.02, + "closePrice": 448.27, + "highPrice": 449.41, + "lowPrice": 447.22, + "volume": 88980.71, + "changeRate": 1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26114, + "variety": "原油", + "tradeDate": "2025-05-26 00:30:03", + "openPrice": 82.21, + "closePrice": 82.02, + "highPrice": 83.97, + "lowPrice": 80.07, + "volume": 68002.38, + "changeRate": 0.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25472, + "variety": "白银", + "tradeDate": "2025-05-26 00:30:01", + "openPrice": 5798.35, + "closePrice": 5797.68, + "highPrice": 5799.15, + "lowPrice": 5796.95, + "volume": 109962.7, + "changeRate": 1.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24830, + "variety": "黄金", + "tradeDate": "2025-05-26 00:29:59", + "openPrice": 447.99, + "closePrice": 448.35, + "highPrice": 449.4, + "lowPrice": 447.48, + "volume": 39379.75, + "changeRate": 2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24188, + "variety": "原油", + "tradeDate": "2025-05-26 00:29:44", + "openPrice": 78.85, + "closePrice": 79.62, + "highPrice": 80.59, + "lowPrice": 76.94, + "volume": 89739.29, + "changeRate": -0.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23546, + "variety": "白银", + "tradeDate": "2025-05-26 00:29:42", + "openPrice": 5886.73, + "closePrice": 5886.67, + "highPrice": 5887.94, + "lowPrice": 5885.88, + "volume": 96715.44, + "changeRate": -1.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22904, + "variety": "黄金", + "tradeDate": "2025-05-26 00:29:40", + "openPrice": 451.75, + "closePrice": 452.71, + "highPrice": 454.48, + "lowPrice": 450.99, + "volume": 96556.91, + "changeRate": -1.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22262, + "variety": "原油", + "tradeDate": "2025-05-26 00:28:14", + "openPrice": 79.47, + "closePrice": 79.28, + "highPrice": 79.59, + "lowPrice": 79.02, + "volume": 40885.61, + "changeRate": 0.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20336, + "variety": "原油", + "tradeDate": "2025-05-26 00:28:13", + "openPrice": 78.4, + "closePrice": 78.02, + "highPrice": 78.9, + "lowPrice": 77.09, + "volume": 21097.04, + "changeRate": -1.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21620, + "variety": "白银", + "tradeDate": "2025-05-26 00:28:12", + "openPrice": 5759.55, + "closePrice": 5759.97, + "highPrice": 5761.34, + "lowPrice": 5757.61, + "volume": 47664.87, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19694, + "variety": "白银", + "tradeDate": "2025-05-26 00:28:10", + "openPrice": 5661.87, + "closePrice": 5661.63, + "highPrice": 5663.69, + "lowPrice": 5659.79, + "volume": 15168.49, + "changeRate": 1.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20978, + "variety": "黄金", + "tradeDate": "2025-05-26 00:28:10", + "openPrice": 453.59, + "closePrice": 453.16, + "highPrice": 454.15, + "lowPrice": 451.69, + "volume": 39433.86, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19052, + "variety": "黄金", + "tradeDate": "2025-05-26 00:28:08", + "openPrice": 456.42, + "closePrice": 455.57, + "highPrice": 457.69, + "lowPrice": 454.63, + "volume": 102281.7, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18410, + "variety": "原油", + "tradeDate": "2025-05-26 00:27:55", + "openPrice": 78.18, + "closePrice": 79.12, + "highPrice": 80.52, + "lowPrice": 76.88, + "volume": 46348.33, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16484, + "variety": "原油", + "tradeDate": "2025-05-26 00:27:53", + "openPrice": 79.45, + "closePrice": 78.95, + "highPrice": 79.72, + "lowPrice": 78.61, + "volume": 103649.3, + "changeRate": -1.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17768, + "variety": "白银", + "tradeDate": "2025-05-26 00:27:53", + "openPrice": 5806.65, + "closePrice": 5806.68, + "highPrice": 5808.38, + "lowPrice": 5805.56, + "volume": 48856.65, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15842, + "variety": "白银", + "tradeDate": "2025-05-26 00:27:51", + "openPrice": 5671.54, + "closePrice": 5672.12, + "highPrice": 5672.36, + "lowPrice": 5671.41, + "volume": 35251.16, + "changeRate": -1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17126, + "variety": "黄金", + "tradeDate": "2025-05-26 00:27:51", + "openPrice": 462.79, + "closePrice": 462.44, + "highPrice": 463.62, + "lowPrice": 461.32, + "volume": 92571.55, + "changeRate": 1.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15200, + "variety": "黄金", + "tradeDate": "2025-05-26 00:27:49", + "openPrice": 453.17, + "closePrice": 453.78, + "highPrice": 454.27, + "lowPrice": 452.23, + "volume": 91131.58, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14557, + "variety": "原油", + "tradeDate": "2025-05-23 23:01:40", + "openPrice": 78.01, + "closePrice": 77.88, + "highPrice": 78.09, + "lowPrice": 77.02, + "volume": 85680.97, + "changeRate": -1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13914, + "variety": "白银", + "tradeDate": "2025-05-23 23:01:38", + "openPrice": 5884.88, + "closePrice": 5885.65, + "highPrice": 5886.48, + "lowPrice": 5883.53, + "volume": 50096.05, + "changeRate": -0.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13271, + "variety": "黄金", + "tradeDate": "2025-05-23 23:01:36", + "openPrice": 446.13, + "closePrice": 445.42, + "highPrice": 447.07, + "lowPrice": 444.87, + "volume": 81461.37, + "changeRate": 1.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12628, + "variety": "原油", + "tradeDate": "2025-05-23 22:54:39", + "openPrice": 80.8, + "closePrice": 80.58, + "highPrice": 82.61, + "lowPrice": 78.95, + "volume": 102947.59, + "changeRate": 2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11985, + "variety": "白银", + "tradeDate": "2025-05-23 22:54:36", + "openPrice": 5703.11, + "closePrice": 5703.55, + "highPrice": 5703.87, + "lowPrice": 5702.57, + "volume": 42740.64, + "changeRate": 1.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11342, + "variety": "黄金", + "tradeDate": "2025-05-23 22:54:34", + "openPrice": 464.76, + "closePrice": 464.73, + "highPrice": 466.26, + "lowPrice": 463.02, + "volume": 11392.85, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10699, + "variety": "原油", + "tradeDate": "2025-05-23 22:54:05", + "openPrice": 81.09, + "closePrice": 80.44, + "highPrice": 81.95, + "lowPrice": 78.64, + "volume": 35660.96, + "changeRate": -2.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10056, + "variety": "白银", + "tradeDate": "2025-05-23 22:54:03", + "openPrice": 5681.13, + "closePrice": 5681.29, + "highPrice": 5682.87, + "lowPrice": 5680.77, + "volume": 29618.4, + "changeRate": 1.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9413, + "variety": "黄金", + "tradeDate": "2025-05-23 22:54:00", + "openPrice": 452.22, + "closePrice": 451.4, + "highPrice": 453.18, + "lowPrice": 450.42, + "volume": 39841.28, + "changeRate": 0.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1220, + "variety": "原油", + "tradeDate": "2025-05-23 11:23:02", + "openPrice": 78.04, + "closePrice": 78.48, + "highPrice": 80.33, + "lowPrice": 76.9, + "volume": 76715.64, + "changeRate": 0.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 791, + "variety": "白银", + "tradeDate": "2025-05-23 11:23:00", + "openPrice": 5894.9, + "closePrice": 5894.16, + "highPrice": 5896.86, + "lowPrice": 5893.77, + "volume": 34922.68, + "changeRate": 2.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 362, + "variety": "黄金", + "tradeDate": "2025-05-23 11:22:58", + "openPrice": 454.1, + "closePrice": 454.46, + "highPrice": 454.49, + "lowPrice": 453.81, + "volume": 64547.46, + "changeRate": 2.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28039, + "variety": "原油", + "tradeDate": "2025-05-23 00:36:22", + "openPrice": 82.45, + "closePrice": 81.67, + "highPrice": 83.44, + "lowPrice": 81.06, + "volume": 39031.58, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27397, + "variety": "白银", + "tradeDate": "2025-05-23 00:36:19", + "openPrice": 5884.18, + "closePrice": 5884.87, + "highPrice": 5886.05, + "lowPrice": 5882.71, + "volume": 97160.06, + "changeRate": -3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26755, + "variety": "黄金", + "tradeDate": "2025-05-23 00:36:17", + "openPrice": 446.97, + "closePrice": 446.6, + "highPrice": 447.64, + "lowPrice": 444.6, + "volume": 97563.82, + "changeRate": 1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26113, + "variety": "原油", + "tradeDate": "2025-05-23 00:30:03", + "openPrice": 80.5, + "closePrice": 79.67, + "highPrice": 81.84, + "lowPrice": 78.2, + "volume": 24502.84, + "changeRate": 2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25471, + "variety": "白银", + "tradeDate": "2025-05-23 00:30:01", + "openPrice": 5808.3, + "closePrice": 5808.87, + "highPrice": 5809.09, + "lowPrice": 5806.53, + "volume": 47660.03, + "changeRate": -0.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24829, + "variety": "黄金", + "tradeDate": "2025-05-23 00:29:59", + "openPrice": 457.24, + "closePrice": 456.24, + "highPrice": 458.35, + "lowPrice": 455.54, + "volume": 38371.08, + "changeRate": -1.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24187, + "variety": "原油", + "tradeDate": "2025-05-23 00:29:44", + "openPrice": 79.64, + "closePrice": 79.94, + "highPrice": 81.84, + "lowPrice": 79.62, + "volume": 28979.11, + "changeRate": -2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23545, + "variety": "白银", + "tradeDate": "2025-05-23 00:29:42", + "openPrice": 5941.8, + "closePrice": 5942.56, + "highPrice": 5942.95, + "lowPrice": 5940.21, + "volume": 105203.94, + "changeRate": 0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22903, + "variety": "黄金", + "tradeDate": "2025-05-23 00:29:40", + "openPrice": 464.65, + "closePrice": 465.18, + "highPrice": 465.52, + "lowPrice": 463.53, + "volume": 39717.95, + "changeRate": 0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22261, + "variety": "原油", + "tradeDate": "2025-05-23 00:28:14", + "openPrice": 80.8, + "closePrice": 80.05, + "highPrice": 81.55, + "lowPrice": 79.92, + "volume": 12785.75, + "changeRate": 1.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20335, + "variety": "原油", + "tradeDate": "2025-05-23 00:28:13", + "openPrice": 81.72, + "closePrice": 82.31, + "highPrice": 83.83, + "lowPrice": 80.88, + "volume": 48401.59, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21619, + "variety": "白银", + "tradeDate": "2025-05-23 00:28:12", + "openPrice": 5803.59, + "closePrice": 5803.54, + "highPrice": 5804.03, + "lowPrice": 5802.88, + "volume": 14041.58, + "changeRate": 0.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19693, + "variety": "白银", + "tradeDate": "2025-05-23 00:28:10", + "openPrice": 5874.82, + "closePrice": 5875.6, + "highPrice": 5876.1, + "lowPrice": 5874.78, + "volume": 51305.73, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20977, + "variety": "黄金", + "tradeDate": "2025-05-23 00:28:10", + "openPrice": 462.62, + "closePrice": 462.53, + "highPrice": 464.19, + "lowPrice": 461.07, + "volume": 35959.76, + "changeRate": 0.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19051, + "variety": "黄金", + "tradeDate": "2025-05-23 00:28:08", + "openPrice": 465.03, + "closePrice": 464.43, + "highPrice": 465.05, + "lowPrice": 463.35, + "volume": 32727.83, + "changeRate": 2.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18409, + "variety": "原油", + "tradeDate": "2025-05-23 00:27:55", + "openPrice": 78.45, + "closePrice": 79.28, + "highPrice": 80.03, + "lowPrice": 77.46, + "volume": 23423.18, + "changeRate": 2.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16483, + "variety": "原油", + "tradeDate": "2025-05-23 00:27:53", + "openPrice": 80.8, + "closePrice": 80.77, + "highPrice": 82.68, + "lowPrice": 79.75, + "volume": 106398.24, + "changeRate": 2.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17767, + "variety": "白银", + "tradeDate": "2025-05-23 00:27:53", + "openPrice": 5916.63, + "closePrice": 5915.71, + "highPrice": 5917.13, + "lowPrice": 5914.78, + "volume": 89551.95, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15841, + "variety": "白银", + "tradeDate": "2025-05-23 00:27:51", + "openPrice": 5687.86, + "closePrice": 5688.48, + "highPrice": 5689.36, + "lowPrice": 5686.58, + "volume": 23706.24, + "changeRate": -1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17125, + "variety": "黄金", + "tradeDate": "2025-05-23 00:27:51", + "openPrice": 457.77, + "closePrice": 458.63, + "highPrice": 459.56, + "lowPrice": 457.62, + "volume": 107841.75, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15199, + "variety": "黄金", + "tradeDate": "2025-05-23 00:27:49", + "openPrice": 445.65, + "closePrice": 445.74, + "highPrice": 447.32, + "lowPrice": 445.51, + "volume": 97833.36, + "changeRate": -2.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14556, + "variety": "原油", + "tradeDate": "2025-05-22 23:01:40", + "openPrice": 78.3, + "closePrice": 78.62, + "highPrice": 80.18, + "lowPrice": 77.58, + "volume": 104135.1, + "changeRate": 2.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13913, + "variety": "白银", + "tradeDate": "2025-05-22 23:01:38", + "openPrice": 5750.64, + "closePrice": 5750.2, + "highPrice": 5752.03, + "lowPrice": 5749.15, + "volume": 33187.8, + "changeRate": 2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13270, + "variety": "黄金", + "tradeDate": "2025-05-22 23:01:36", + "openPrice": 457, + "closePrice": 457.88, + "highPrice": 459.11, + "lowPrice": 456.04, + "volume": 47028.77, + "changeRate": -1.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12627, + "variety": "原油", + "tradeDate": "2025-05-22 22:54:39", + "openPrice": 79.09, + "closePrice": 79.27, + "highPrice": 80.87, + "lowPrice": 78.18, + "volume": 72656.68, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11984, + "variety": "白银", + "tradeDate": "2025-05-22 22:54:36", + "openPrice": 5751.09, + "closePrice": 5750.5, + "highPrice": 5751.89, + "lowPrice": 5750.49, + "volume": 105237.09, + "changeRate": -2.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11341, + "variety": "黄金", + "tradeDate": "2025-05-22 22:54:34", + "openPrice": 461.49, + "closePrice": 461.15, + "highPrice": 462.4, + "lowPrice": 460.41, + "volume": 66375.13, + "changeRate": -1.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10698, + "variety": "原油", + "tradeDate": "2025-05-22 22:54:05", + "openPrice": 78.92, + "closePrice": 79.3, + "highPrice": 79.38, + "lowPrice": 77, + "volume": 73792.68, + "changeRate": -2.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10055, + "variety": "白银", + "tradeDate": "2025-05-22 22:54:03", + "openPrice": 5954.05, + "closePrice": 5953.92, + "highPrice": 5955.03, + "lowPrice": 5952.02, + "volume": 65946.36, + "changeRate": 1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9412, + "variety": "黄金", + "tradeDate": "2025-05-22 22:54:00", + "openPrice": 453.59, + "closePrice": 452.82, + "highPrice": 454.06, + "lowPrice": 452.39, + "volume": 61749.78, + "changeRate": -0.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1219, + "variety": "原油", + "tradeDate": "2025-05-22 11:23:02", + "openPrice": 78.96, + "closePrice": 78.89, + "highPrice": 79.19, + "lowPrice": 78.88, + "volume": 65373.54, + "changeRate": -0.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 790, + "variety": "白银", + "tradeDate": "2025-05-22 11:23:00", + "openPrice": 5770.18, + "closePrice": 5770.87, + "highPrice": 5772.24, + "lowPrice": 5769.4, + "volume": 22996.52, + "changeRate": -1.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 361, + "variety": "黄金", + "tradeDate": "2025-05-22 11:22:58", + "openPrice": 459.86, + "closePrice": 460.69, + "highPrice": 460.77, + "lowPrice": 458.97, + "volume": 66467.29, + "changeRate": -2.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28038, + "variety": "原油", + "tradeDate": "2025-05-22 00:36:22", + "openPrice": 80.45, + "closePrice": 80.51, + "highPrice": 82.45, + "lowPrice": 80.4, + "volume": 74388.83, + "changeRate": -1.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27396, + "variety": "白银", + "tradeDate": "2025-05-22 00:36:19", + "openPrice": 5857.57, + "closePrice": 5857.9, + "highPrice": 5858.14, + "lowPrice": 5855.94, + "volume": 90633.06, + "changeRate": -2.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26754, + "variety": "黄金", + "tradeDate": "2025-05-22 00:36:17", + "openPrice": 453.02, + "closePrice": 452.56, + "highPrice": 454.5, + "lowPrice": 450.87, + "volume": 86650.21, + "changeRate": 0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26112, + "variety": "原油", + "tradeDate": "2025-05-22 00:30:03", + "openPrice": 82.69, + "closePrice": 82.8, + "highPrice": 84.33, + "lowPrice": 82.35, + "volume": 102663.4, + "changeRate": 1.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25470, + "variety": "白银", + "tradeDate": "2025-05-22 00:30:01", + "openPrice": 5771.38, + "closePrice": 5772.2, + "highPrice": 5773.78, + "lowPrice": 5770.7, + "volume": 88778.03, + "changeRate": -2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24828, + "variety": "黄金", + "tradeDate": "2025-05-22 00:29:59", + "openPrice": 447.43, + "closePrice": 447.26, + "highPrice": 449.01, + "lowPrice": 446.27, + "volume": 11333.2, + "changeRate": 0.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24186, + "variety": "原油", + "tradeDate": "2025-05-22 00:29:44", + "openPrice": 79.52, + "closePrice": 80.47, + "highPrice": 81.92, + "lowPrice": 78.66, + "volume": 33076.19, + "changeRate": 1.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23544, + "variety": "白银", + "tradeDate": "2025-05-22 00:29:42", + "openPrice": 5804.23, + "closePrice": 5803.92, + "highPrice": 5806.14, + "lowPrice": 5802.34, + "volume": 23665.67, + "changeRate": 0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22902, + "variety": "黄金", + "tradeDate": "2025-05-22 00:29:40", + "openPrice": 457.36, + "closePrice": 458.09, + "highPrice": 459.23, + "lowPrice": 456.95, + "volume": 60323.41, + "changeRate": 0.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22260, + "variety": "原油", + "tradeDate": "2025-05-22 00:28:14", + "openPrice": 80.24, + "closePrice": 80.43, + "highPrice": 81.33, + "lowPrice": 79.68, + "volume": 98067.87, + "changeRate": 0.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20334, + "variety": "原油", + "tradeDate": "2025-05-22 00:28:13", + "openPrice": 81.86, + "closePrice": 81.13, + "highPrice": 82.65, + "lowPrice": 81.08, + "volume": 33607.97, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21618, + "variety": "白银", + "tradeDate": "2025-05-22 00:28:12", + "openPrice": 5842.83, + "closePrice": 5843.71, + "highPrice": 5845.1, + "lowPrice": 5841.53, + "volume": 20157.25, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19692, + "variety": "白银", + "tradeDate": "2025-05-22 00:28:10", + "openPrice": 5837.5, + "closePrice": 5836.94, + "highPrice": 5837.66, + "lowPrice": 5836.05, + "volume": 20964.52, + "changeRate": 1.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20976, + "variety": "黄金", + "tradeDate": "2025-05-22 00:28:10", + "openPrice": 457.63, + "closePrice": 458.23, + "highPrice": 458.3, + "lowPrice": 456.53, + "volume": 79501.45, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19050, + "variety": "黄金", + "tradeDate": "2025-05-22 00:28:08", + "openPrice": 456.69, + "closePrice": 455.88, + "highPrice": 457.63, + "lowPrice": 454.71, + "volume": 62436.91, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18408, + "variety": "原油", + "tradeDate": "2025-05-22 00:27:55", + "openPrice": 78.31, + "closePrice": 78, + "highPrice": 79.78, + "lowPrice": 77.85, + "volume": 23733.09, + "changeRate": 0.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16482, + "variety": "原油", + "tradeDate": "2025-05-22 00:27:53", + "openPrice": 77.75, + "closePrice": 77.84, + "highPrice": 79.41, + "lowPrice": 76.86, + "volume": 45692.02, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17766, + "variety": "白银", + "tradeDate": "2025-05-22 00:27:53", + "openPrice": 5815.74, + "closePrice": 5816.07, + "highPrice": 5817.62, + "lowPrice": 5814.68, + "volume": 55563.67, + "changeRate": -1.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15840, + "variety": "白银", + "tradeDate": "2025-05-22 00:27:51", + "openPrice": 5737.45, + "closePrice": 5738.07, + "highPrice": 5739.39, + "lowPrice": 5736.15, + "volume": 104805.22, + "changeRate": -0.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17124, + "variety": "黄金", + "tradeDate": "2025-05-22 00:27:51", + "openPrice": 458.33, + "closePrice": 459.12, + "highPrice": 459.98, + "lowPrice": 457.15, + "volume": 95689.43, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15198, + "variety": "黄金", + "tradeDate": "2025-05-22 00:27:49", + "openPrice": 452.8, + "closePrice": 453.34, + "highPrice": 454.18, + "lowPrice": 450.98, + "volume": 27773.89, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14555, + "variety": "原油", + "tradeDate": "2025-05-21 23:01:40", + "openPrice": 80.84, + "closePrice": 81.21, + "highPrice": 82.95, + "lowPrice": 79.46, + "volume": 90354.78, + "changeRate": 2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13912, + "variety": "白银", + "tradeDate": "2025-05-21 23:01:38", + "openPrice": 5890.21, + "closePrice": 5890.65, + "highPrice": 5892.48, + "lowPrice": 5888.7, + "volume": 86788.18, + "changeRate": -1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13269, + "variety": "黄金", + "tradeDate": "2025-05-21 23:01:36", + "openPrice": 464.26, + "closePrice": 464.26, + "highPrice": 465.13, + "lowPrice": 463.17, + "volume": 51539.28, + "changeRate": -2.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12626, + "variety": "原油", + "tradeDate": "2025-05-21 22:54:39", + "openPrice": 79.6, + "closePrice": 79.07, + "highPrice": 79.9, + "lowPrice": 78.27, + "volume": 27540.73, + "changeRate": 0.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11983, + "variety": "白银", + "tradeDate": "2025-05-21 22:54:36", + "openPrice": 5727.46, + "closePrice": 5726.68, + "highPrice": 5728.26, + "lowPrice": 5726.32, + "volume": 104970.84, + "changeRate": -0.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11340, + "variety": "黄金", + "tradeDate": "2025-05-21 22:54:34", + "openPrice": 460.15, + "closePrice": 459.57, + "highPrice": 460.45, + "lowPrice": 458.78, + "volume": 33162.7, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10697, + "variety": "原油", + "tradeDate": "2025-05-21 22:54:05", + "openPrice": 80.31, + "closePrice": 80.03, + "highPrice": 81.88, + "lowPrice": 78.67, + "volume": 75308.45, + "changeRate": -2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10054, + "variety": "白银", + "tradeDate": "2025-05-21 22:54:03", + "openPrice": 5687.16, + "closePrice": 5687.09, + "highPrice": 5687.33, + "lowPrice": 5685.72, + "volume": 62223.52, + "changeRate": 1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9411, + "variety": "黄金", + "tradeDate": "2025-05-21 22:54:00", + "openPrice": 449.74, + "closePrice": 450.39, + "highPrice": 450.54, + "lowPrice": 447.92, + "volume": 109313.42, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1218, + "variety": "原油", + "tradeDate": "2025-05-21 11:23:02", + "openPrice": 75.49, + "closePrice": 75.77, + "highPrice": 76.56, + "lowPrice": 74.54, + "volume": 81510.93, + "changeRate": 0.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 789, + "variety": "白银", + "tradeDate": "2025-05-21 11:23:00", + "openPrice": 5734.59, + "closePrice": 5734.56, + "highPrice": 5736.09, + "lowPrice": 5733.2, + "volume": 75747.77, + "changeRate": -1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 360, + "variety": "黄金", + "tradeDate": "2025-05-21 11:22:58", + "openPrice": 458.15, + "closePrice": 458.14, + "highPrice": 458.23, + "lowPrice": 457.84, + "volume": 100447.76, + "changeRate": 2.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28037, + "variety": "原油", + "tradeDate": "2025-05-21 00:36:22", + "openPrice": 81.1, + "closePrice": 81.7, + "highPrice": 82.17, + "lowPrice": 80.89, + "volume": 66824.48, + "changeRate": 1.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27395, + "variety": "白银", + "tradeDate": "2025-05-21 00:36:19", + "openPrice": 5872.2, + "closePrice": 5872.24, + "highPrice": 5872.52, + "lowPrice": 5871.41, + "volume": 106935.28, + "changeRate": -1.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26753, + "variety": "黄金", + "tradeDate": "2025-05-21 00:36:17", + "openPrice": 455.45, + "closePrice": 455.46, + "highPrice": 457.43, + "lowPrice": 455.14, + "volume": 52694.3, + "changeRate": 0.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26111, + "variety": "原油", + "tradeDate": "2025-05-21 00:30:03", + "openPrice": 78.73, + "closePrice": 78.55, + "highPrice": 79.22, + "lowPrice": 78.06, + "volume": 93796.6, + "changeRate": -2.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25469, + "variety": "白银", + "tradeDate": "2025-05-21 00:30:01", + "openPrice": 5680.68, + "closePrice": 5681.45, + "highPrice": 5682.83, + "lowPrice": 5680.14, + "volume": 58430.21, + "changeRate": 2.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24827, + "variety": "黄金", + "tradeDate": "2025-05-21 00:29:59", + "openPrice": 447.5, + "closePrice": 446.92, + "highPrice": 448.69, + "lowPrice": 445.97, + "volume": 69011.14, + "changeRate": -2.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24185, + "variety": "原油", + "tradeDate": "2025-05-21 00:29:44", + "openPrice": 80.12, + "closePrice": 79.62, + "highPrice": 80.71, + "lowPrice": 77.66, + "volume": 98462.05, + "changeRate": -2.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23543, + "variety": "白银", + "tradeDate": "2025-05-21 00:29:42", + "openPrice": 5790.16, + "closePrice": 5790.31, + "highPrice": 5791.79, + "lowPrice": 5788.35, + "volume": 24582.21, + "changeRate": -0.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22901, + "variety": "黄金", + "tradeDate": "2025-05-21 00:29:40", + "openPrice": 448.6, + "closePrice": 449.44, + "highPrice": 450.14, + "lowPrice": 447.55, + "volume": 73312.92, + "changeRate": 0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22259, + "variety": "原油", + "tradeDate": "2025-05-21 00:28:14", + "openPrice": 81.93, + "closePrice": 82.15, + "highPrice": 83.15, + "lowPrice": 81.04, + "volume": 61932.72, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20333, + "variety": "原油", + "tradeDate": "2025-05-21 00:28:13", + "openPrice": 82.48, + "closePrice": 82.66, + "highPrice": 82.8, + "lowPrice": 80.63, + "volume": 100877.6, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21617, + "variety": "白银", + "tradeDate": "2025-05-21 00:28:12", + "openPrice": 5915.69, + "closePrice": 5916.26, + "highPrice": 5917.05, + "lowPrice": 5914.1, + "volume": 31517.59, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19691, + "variety": "白银", + "tradeDate": "2025-05-21 00:28:10", + "openPrice": 5691.62, + "closePrice": 5691.92, + "highPrice": 5693.19, + "lowPrice": 5690.89, + "volume": 98172.71, + "changeRate": 0.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20975, + "variety": "黄金", + "tradeDate": "2025-05-21 00:28:10", + "openPrice": 452.8, + "closePrice": 453.56, + "highPrice": 453.95, + "lowPrice": 452.75, + "volume": 102598.94, + "changeRate": 2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19049, + "variety": "黄金", + "tradeDate": "2025-05-21 00:28:08", + "openPrice": 462.79, + "closePrice": 462.26, + "highPrice": 463.02, + "lowPrice": 460.9, + "volume": 24023.82, + "changeRate": 0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18407, + "variety": "原油", + "tradeDate": "2025-05-21 00:27:55", + "openPrice": 78.58, + "closePrice": 78.86, + "highPrice": 80.83, + "lowPrice": 76.9, + "volume": 49764.75, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16481, + "variety": "原油", + "tradeDate": "2025-05-21 00:27:53", + "openPrice": 78.2, + "closePrice": 77.82, + "highPrice": 79.74, + "lowPrice": 76.82, + "volume": 72194.2, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17765, + "variety": "白银", + "tradeDate": "2025-05-21 00:27:53", + "openPrice": 5751.91, + "closePrice": 5752.86, + "highPrice": 5754.14, + "lowPrice": 5750.43, + "volume": 48589.79, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15839, + "variety": "白银", + "tradeDate": "2025-05-21 00:27:51", + "openPrice": 5701.75, + "closePrice": 5700.91, + "highPrice": 5703.18, + "lowPrice": 5700.49, + "volume": 67121.98, + "changeRate": 1.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17123, + "variety": "黄金", + "tradeDate": "2025-05-21 00:27:51", + "openPrice": 461.13, + "closePrice": 460.2, + "highPrice": 461.6, + "lowPrice": 459.43, + "volume": 29760.21, + "changeRate": 1.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15197, + "variety": "黄金", + "tradeDate": "2025-05-21 00:27:49", + "openPrice": 454.58, + "closePrice": 454.16, + "highPrice": 455.11, + "lowPrice": 452.27, + "volume": 32328.49, + "changeRate": 1.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14554, + "variety": "原油", + "tradeDate": "2025-05-20 23:01:40", + "openPrice": 79.52, + "closePrice": 80.05, + "highPrice": 81.24, + "lowPrice": 79.5, + "volume": 45238.35, + "changeRate": -2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13911, + "variety": "白银", + "tradeDate": "2025-05-20 23:01:38", + "openPrice": 5732.31, + "closePrice": 5733.23, + "highPrice": 5733.93, + "lowPrice": 5730.84, + "volume": 16298.18, + "changeRate": 1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13268, + "variety": "黄金", + "tradeDate": "2025-05-20 23:01:36", + "openPrice": 460.19, + "closePrice": 460.73, + "highPrice": 460.97, + "lowPrice": 459.58, + "volume": 31179.94, + "changeRate": -0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12625, + "variety": "原油", + "tradeDate": "2025-05-20 22:54:39", + "openPrice": 81.44, + "closePrice": 82.18, + "highPrice": 82.61, + "lowPrice": 80.97, + "volume": 99591.31, + "changeRate": 0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11982, + "variety": "白银", + "tradeDate": "2025-05-20 22:54:36", + "openPrice": 5802, + "closePrice": 5802.41, + "highPrice": 5803.62, + "lowPrice": 5800.95, + "volume": 60388.74, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11339, + "variety": "黄金", + "tradeDate": "2025-05-20 22:54:34", + "openPrice": 460.37, + "closePrice": 460.17, + "highPrice": 461.68, + "lowPrice": 458.33, + "volume": 65323.84, + "changeRate": -2.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10696, + "variety": "原油", + "tradeDate": "2025-05-20 22:54:05", + "openPrice": 80.18, + "closePrice": 80.19, + "highPrice": 80.29, + "lowPrice": 79.82, + "volume": 74292.18, + "changeRate": 1.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10053, + "variety": "白银", + "tradeDate": "2025-05-20 22:54:03", + "openPrice": 5797.53, + "closePrice": 5798.44, + "highPrice": 5799.84, + "lowPrice": 5795.88, + "volume": 29089.04, + "changeRate": 0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9410, + "variety": "黄金", + "tradeDate": "2025-05-20 22:54:00", + "openPrice": 449.48, + "closePrice": 448.87, + "highPrice": 451.46, + "lowPrice": 448.19, + "volume": 17551.65, + "changeRate": -2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1217, + "variety": "原油", + "tradeDate": "2025-05-20 11:23:02", + "openPrice": 76.89, + "closePrice": 77.29, + "highPrice": 78.75, + "lowPrice": 76.33, + "volume": 53871.83, + "changeRate": -0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 788, + "variety": "白银", + "tradeDate": "2025-05-20 11:23:00", + "openPrice": 5922.67, + "closePrice": 5921.74, + "highPrice": 5923.02, + "lowPrice": 5920.3, + "volume": 11099.93, + "changeRate": -1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 359, + "variety": "黄金", + "tradeDate": "2025-05-20 11:22:58", + "openPrice": 444.84, + "closePrice": 444.23, + "highPrice": 446.38, + "lowPrice": 443.12, + "volume": 83846.82, + "changeRate": 1.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28036, + "variety": "原油", + "tradeDate": "2025-05-20 00:36:22", + "openPrice": 78.43, + "closePrice": 78.27, + "highPrice": 80.17, + "lowPrice": 76.81, + "volume": 26508.01, + "changeRate": -2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27394, + "variety": "白银", + "tradeDate": "2025-05-20 00:36:19", + "openPrice": 5690.48, + "closePrice": 5689.88, + "highPrice": 5692.32, + "lowPrice": 5688.65, + "volume": 83523.52, + "changeRate": -2.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26752, + "variety": "黄金", + "tradeDate": "2025-05-20 00:36:17", + "openPrice": 447.63, + "closePrice": 447.52, + "highPrice": 448.8, + "lowPrice": 446.8, + "volume": 20524.42, + "changeRate": -0.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26110, + "variety": "原油", + "tradeDate": "2025-05-20 00:30:03", + "openPrice": 78.5, + "closePrice": 78.06, + "highPrice": 78.79, + "lowPrice": 77.66, + "volume": 14593.81, + "changeRate": -0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25468, + "variety": "白银", + "tradeDate": "2025-05-20 00:30:01", + "openPrice": 5708.22, + "closePrice": 5708.69, + "highPrice": 5708.77, + "lowPrice": 5707.04, + "volume": 87083.58, + "changeRate": -1.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24826, + "variety": "黄金", + "tradeDate": "2025-05-20 00:29:59", + "openPrice": 451.64, + "closePrice": 451.54, + "highPrice": 451.99, + "lowPrice": 449.96, + "volume": 34449.67, + "changeRate": 1.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24184, + "variety": "原油", + "tradeDate": "2025-05-20 00:29:44", + "openPrice": 81.28, + "closePrice": 82.2, + "highPrice": 82.87, + "lowPrice": 80.23, + "volume": 52785.25, + "changeRate": -2.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23542, + "variety": "白银", + "tradeDate": "2025-05-20 00:29:42", + "openPrice": 5659.62, + "closePrice": 5659.08, + "highPrice": 5661.49, + "lowPrice": 5658.16, + "volume": 74067.34, + "changeRate": 0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22900, + "variety": "黄金", + "tradeDate": "2025-05-20 00:29:40", + "openPrice": 450.39, + "closePrice": 450.58, + "highPrice": 451.04, + "lowPrice": 448.53, + "volume": 16011.25, + "changeRate": 2.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22258, + "variety": "原油", + "tradeDate": "2025-05-20 00:28:14", + "openPrice": 80.89, + "closePrice": 80.27, + "highPrice": 81.32, + "lowPrice": 79.36, + "volume": 78315.82, + "changeRate": -2.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20332, + "variety": "原油", + "tradeDate": "2025-05-20 00:28:13", + "openPrice": 77.34, + "closePrice": 77.93, + "highPrice": 78.37, + "lowPrice": 76.26, + "volume": 28433.13, + "changeRate": 1.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21616, + "variety": "白银", + "tradeDate": "2025-05-20 00:28:12", + "openPrice": 5677.54, + "closePrice": 5678.41, + "highPrice": 5680.05, + "lowPrice": 5677.34, + "volume": 24431.15, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19690, + "variety": "白银", + "tradeDate": "2025-05-20 00:28:10", + "openPrice": 5880.07, + "closePrice": 5879.47, + "highPrice": 5880.33, + "lowPrice": 5879.25, + "volume": 101955.06, + "changeRate": -2.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20974, + "variety": "黄金", + "tradeDate": "2025-05-20 00:28:10", + "openPrice": 453.42, + "closePrice": 454.38, + "highPrice": 454.93, + "lowPrice": 453.17, + "volume": 66655.24, + "changeRate": 2.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19048, + "variety": "黄金", + "tradeDate": "2025-05-20 00:28:08", + "openPrice": 451.51, + "closePrice": 452.15, + "highPrice": 453.87, + "lowPrice": 450.35, + "volume": 82241.27, + "changeRate": 0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18406, + "variety": "原油", + "tradeDate": "2025-05-20 00:27:55", + "openPrice": 81.54, + "closePrice": 81.54, + "highPrice": 83.32, + "lowPrice": 80.68, + "volume": 109728.12, + "changeRate": -0.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16480, + "variety": "原油", + "tradeDate": "2025-05-20 00:27:53", + "openPrice": 82.26, + "closePrice": 82.66, + "highPrice": 83.16, + "lowPrice": 81.17, + "volume": 109140.96, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17764, + "variety": "白银", + "tradeDate": "2025-05-20 00:27:53", + "openPrice": 5839.05, + "closePrice": 5838.97, + "highPrice": 5839.11, + "lowPrice": 5838.39, + "volume": 41214.94, + "changeRate": -2.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15838, + "variety": "白银", + "tradeDate": "2025-05-20 00:27:51", + "openPrice": 5869.96, + "closePrice": 5869.94, + "highPrice": 5871.55, + "lowPrice": 5868.29, + "volume": 46661.62, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17122, + "variety": "黄金", + "tradeDate": "2025-05-20 00:27:51", + "openPrice": 453.67, + "closePrice": 453.51, + "highPrice": 455.41, + "lowPrice": 453.01, + "volume": 53440.06, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15196, + "variety": "黄金", + "tradeDate": "2025-05-20 00:27:49", + "openPrice": 449.61, + "closePrice": 450.25, + "highPrice": 451.7, + "lowPrice": 448.07, + "volume": 47299.87, + "changeRate": -1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14553, + "variety": "原油", + "tradeDate": "2025-05-19 23:01:40", + "openPrice": 78.89, + "closePrice": 79.56, + "highPrice": 80.47, + "lowPrice": 77.7, + "volume": 64199.63, + "changeRate": -2.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13910, + "variety": "白银", + "tradeDate": "2025-05-19 23:01:38", + "openPrice": 5728.51, + "closePrice": 5727.55, + "highPrice": 5729.91, + "lowPrice": 5727.11, + "volume": 22263.94, + "changeRate": 2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13267, + "variety": "黄金", + "tradeDate": "2025-05-19 23:01:36", + "openPrice": 456.5, + "closePrice": 457.14, + "highPrice": 458.91, + "lowPrice": 455.13, + "volume": 109889.47, + "changeRate": -1.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12624, + "variety": "原油", + "tradeDate": "2025-05-19 22:54:39", + "openPrice": 81.17, + "closePrice": 81.92, + "highPrice": 83.48, + "lowPrice": 80.87, + "volume": 50138.24, + "changeRate": 2.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11981, + "variety": "白银", + "tradeDate": "2025-05-19 22:54:36", + "openPrice": 5852.13, + "closePrice": 5851.56, + "highPrice": 5852.45, + "lowPrice": 5850.26, + "volume": 76324.63, + "changeRate": 2.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11338, + "variety": "黄金", + "tradeDate": "2025-05-19 22:54:34", + "openPrice": 453.37, + "closePrice": 452.53, + "highPrice": 455.12, + "lowPrice": 452.04, + "volume": 74897.94, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10695, + "variety": "原油", + "tradeDate": "2025-05-19 22:54:05", + "openPrice": 82.76, + "closePrice": 81.9, + "highPrice": 83.2, + "lowPrice": 80.46, + "volume": 81528.08, + "changeRate": 1.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10052, + "variety": "白银", + "tradeDate": "2025-05-19 22:54:03", + "openPrice": 5661.29, + "closePrice": 5661.65, + "highPrice": 5661.72, + "lowPrice": 5660.99, + "volume": 85520.61, + "changeRate": -2.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9409, + "variety": "黄金", + "tradeDate": "2025-05-19 22:54:00", + "openPrice": 454.29, + "closePrice": 455.24, + "highPrice": 456.44, + "lowPrice": 453.42, + "volume": 49055.92, + "changeRate": 0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1216, + "variety": "原油", + "tradeDate": "2025-05-19 11:23:02", + "openPrice": 75.71, + "closePrice": 75.23, + "highPrice": 75.88, + "lowPrice": 73.4, + "volume": 60979.98, + "changeRate": 2.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 787, + "variety": "白银", + "tradeDate": "2025-05-19 11:23:00", + "openPrice": 5882.76, + "closePrice": 5883.11, + "highPrice": 5884.61, + "lowPrice": 5882.17, + "volume": 77884.88, + "changeRate": 0.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 358, + "variety": "黄金", + "tradeDate": "2025-05-19 11:22:58", + "openPrice": 446.36, + "closePrice": 445.88, + "highPrice": 446.92, + "lowPrice": 445.3, + "volume": 29381.5, + "changeRate": -0.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28035, + "variety": "原油", + "tradeDate": "2025-05-19 00:36:22", + "openPrice": 77.64, + "closePrice": 78.43, + "highPrice": 79.66, + "lowPrice": 75.98, + "volume": 46464.11, + "changeRate": -1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27393, + "variety": "白银", + "tradeDate": "2025-05-19 00:36:19", + "openPrice": 5698.09, + "closePrice": 5698.69, + "highPrice": 5698.91, + "lowPrice": 5696.58, + "volume": 35687.06, + "changeRate": -1.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26751, + "variety": "黄金", + "tradeDate": "2025-05-19 00:36:17", + "openPrice": 454.36, + "closePrice": 454.93, + "highPrice": 455.47, + "lowPrice": 452.64, + "volume": 34682.91, + "changeRate": 2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26109, + "variety": "原油", + "tradeDate": "2025-05-19 00:30:03", + "openPrice": 80.24, + "closePrice": 79.72, + "highPrice": 81.98, + "lowPrice": 79.29, + "volume": 29710.99, + "changeRate": 0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25467, + "variety": "白银", + "tradeDate": "2025-05-19 00:30:01", + "openPrice": 5774.6, + "closePrice": 5774.65, + "highPrice": 5775.57, + "lowPrice": 5773.59, + "volume": 87193.84, + "changeRate": -0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24825, + "variety": "黄金", + "tradeDate": "2025-05-19 00:29:59", + "openPrice": 461.04, + "closePrice": 461.68, + "highPrice": 462.6, + "lowPrice": 461.03, + "volume": 36236.15, + "changeRate": 0.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24183, + "variety": "原油", + "tradeDate": "2025-05-19 00:29:44", + "openPrice": 78.31, + "closePrice": 77.82, + "highPrice": 79.07, + "lowPrice": 76.91, + "volume": 97250.63, + "changeRate": 0.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23541, + "variety": "白银", + "tradeDate": "2025-05-19 00:29:42", + "openPrice": 5917.94, + "closePrice": 5918.14, + "highPrice": 5919.24, + "lowPrice": 5916.78, + "volume": 11720.37, + "changeRate": -0.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22899, + "variety": "黄金", + "tradeDate": "2025-05-19 00:29:40", + "openPrice": 457.94, + "closePrice": 458.3, + "highPrice": 458.47, + "lowPrice": 457.87, + "volume": 41630.54, + "changeRate": -0.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22257, + "variety": "原油", + "tradeDate": "2025-05-19 00:28:14", + "openPrice": 81.63, + "closePrice": 80.64, + "highPrice": 82.49, + "lowPrice": 79.02, + "volume": 94533.1, + "changeRate": 0.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20331, + "variety": "原油", + "tradeDate": "2025-05-19 00:28:13", + "openPrice": 82.27, + "closePrice": 81.57, + "highPrice": 83.69, + "lowPrice": 81.18, + "volume": 77139.08, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21615, + "variety": "白银", + "tradeDate": "2025-05-19 00:28:12", + "openPrice": 5824.38, + "closePrice": 5823.91, + "highPrice": 5825.96, + "lowPrice": 5823.89, + "volume": 60923.54, + "changeRate": 1.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19689, + "variety": "白银", + "tradeDate": "2025-05-19 00:28:10", + "openPrice": 5683.94, + "closePrice": 5684.52, + "highPrice": 5684.57, + "lowPrice": 5683.05, + "volume": 103394.83, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20973, + "variety": "黄金", + "tradeDate": "2025-05-19 00:28:10", + "openPrice": 456.12, + "closePrice": 456.67, + "highPrice": 456.72, + "lowPrice": 454.8, + "volume": 38252.89, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19047, + "variety": "黄金", + "tradeDate": "2025-05-19 00:28:08", + "openPrice": 448.78, + "closePrice": 447.84, + "highPrice": 449.38, + "lowPrice": 446.78, + "volume": 20165.72, + "changeRate": -2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18405, + "variety": "原油", + "tradeDate": "2025-05-19 00:27:55", + "openPrice": 78.36, + "closePrice": 79.09, + "highPrice": 80.3, + "lowPrice": 77.65, + "volume": 101707.65, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16479, + "variety": "原油", + "tradeDate": "2025-05-19 00:27:53", + "openPrice": 78.03, + "closePrice": 78.1, + "highPrice": 78.94, + "lowPrice": 77.34, + "volume": 29629.58, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17763, + "variety": "白银", + "tradeDate": "2025-05-19 00:27:53", + "openPrice": 5777.34, + "closePrice": 5777.27, + "highPrice": 5777.44, + "lowPrice": 5776.66, + "volume": 75464.34, + "changeRate": 2.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15837, + "variety": "白银", + "tradeDate": "2025-05-19 00:27:51", + "openPrice": 5907.95, + "closePrice": 5906.97, + "highPrice": 5909.92, + "lowPrice": 5905.25, + "volume": 19418.75, + "changeRate": -1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17121, + "variety": "黄金", + "tradeDate": "2025-05-19 00:27:51", + "openPrice": 452.53, + "closePrice": 452.11, + "highPrice": 453.71, + "lowPrice": 450.75, + "volume": 39332.6, + "changeRate": -1.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15195, + "variety": "黄金", + "tradeDate": "2025-05-19 00:27:49", + "openPrice": 463.14, + "closePrice": 463.36, + "highPrice": 464.91, + "lowPrice": 462.97, + "volume": 53898.61, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14552, + "variety": "原油", + "tradeDate": "2025-05-16 23:01:40", + "openPrice": 78.42, + "closePrice": 79.39, + "highPrice": 79.41, + "lowPrice": 77.99, + "volume": 25219.43, + "changeRate": 0.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13909, + "variety": "白银", + "tradeDate": "2025-05-16 23:01:38", + "openPrice": 5876.59, + "closePrice": 5876.04, + "highPrice": 5877.46, + "lowPrice": 5874.54, + "volume": 46846.79, + "changeRate": -2.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13266, + "variety": "黄金", + "tradeDate": "2025-05-16 23:01:36", + "openPrice": 459.89, + "closePrice": 459.13, + "highPrice": 461.62, + "lowPrice": 458.07, + "volume": 12511.38, + "changeRate": -2.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12623, + "variety": "原油", + "tradeDate": "2025-05-16 22:54:39", + "openPrice": 79.62, + "closePrice": 79.81, + "highPrice": 81.24, + "lowPrice": 78.67, + "volume": 61113.33, + "changeRate": -0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11980, + "variety": "白银", + "tradeDate": "2025-05-16 22:54:36", + "openPrice": 5697.45, + "closePrice": 5697.46, + "highPrice": 5699.35, + "lowPrice": 5696.83, + "volume": 52377.04, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11337, + "variety": "黄金", + "tradeDate": "2025-05-16 22:54:34", + "openPrice": 447.34, + "closePrice": 447.51, + "highPrice": 448.39, + "lowPrice": 446.43, + "volume": 52052.82, + "changeRate": -2.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10694, + "variety": "原油", + "tradeDate": "2025-05-16 22:54:05", + "openPrice": 77.22, + "closePrice": 78.14, + "highPrice": 78.2, + "lowPrice": 77.14, + "volume": 90793.9, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10051, + "variety": "白银", + "tradeDate": "2025-05-16 22:54:03", + "openPrice": 5807.04, + "closePrice": 5807.79, + "highPrice": 5809.1, + "lowPrice": 5807, + "volume": 58998.77, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9408, + "variety": "黄金", + "tradeDate": "2025-05-16 22:54:00", + "openPrice": 464.22, + "closePrice": 463.99, + "highPrice": 466.14, + "lowPrice": 462.25, + "volume": 96342.71, + "changeRate": 1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1215, + "variety": "原油", + "tradeDate": "2025-05-16 11:23:02", + "openPrice": 78.85, + "closePrice": 78.93, + "highPrice": 80.87, + "lowPrice": 77.95, + "volume": 89361.07, + "changeRate": 1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 786, + "variety": "白银", + "tradeDate": "2025-05-16 11:23:00", + "openPrice": 5931.15, + "closePrice": 5930.92, + "highPrice": 5931.84, + "lowPrice": 5930.24, + "volume": 44100.51, + "changeRate": 0.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 357, + "variety": "黄金", + "tradeDate": "2025-05-16 11:22:58", + "openPrice": 447.32, + "closePrice": 446.33, + "highPrice": 448.25, + "lowPrice": 445.53, + "volume": 89024.97, + "changeRate": 1.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28034, + "variety": "原油", + "tradeDate": "2025-05-16 00:36:22", + "openPrice": 82.24, + "closePrice": 82.07, + "highPrice": 82.78, + "lowPrice": 80.17, + "volume": 33903.42, + "changeRate": 1.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27392, + "variety": "白银", + "tradeDate": "2025-05-16 00:36:19", + "openPrice": 5657.29, + "closePrice": 5656.52, + "highPrice": 5658.97, + "lowPrice": 5655.23, + "volume": 68919.85, + "changeRate": 0.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26750, + "variety": "黄金", + "tradeDate": "2025-05-16 00:36:17", + "openPrice": 449.16, + "closePrice": 449.7, + "highPrice": 451.39, + "lowPrice": 447.56, + "volume": 60800.26, + "changeRate": -1.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26108, + "variety": "原油", + "tradeDate": "2025-05-16 00:30:03", + "openPrice": 81.43, + "closePrice": 81.43, + "highPrice": 82.24, + "lowPrice": 80.56, + "volume": 77192.94, + "changeRate": -0.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25466, + "variety": "白银", + "tradeDate": "2025-05-16 00:30:01", + "openPrice": 5880.1, + "closePrice": 5879.9, + "highPrice": 5881.18, + "lowPrice": 5879.1, + "volume": 29608.48, + "changeRate": 0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24824, + "variety": "黄金", + "tradeDate": "2025-05-16 00:29:59", + "openPrice": 447.84, + "closePrice": 448.6, + "highPrice": 450.11, + "lowPrice": 447.44, + "volume": 83565.84, + "changeRate": 2.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24182, + "variety": "原油", + "tradeDate": "2025-05-16 00:29:44", + "openPrice": 82.99, + "closePrice": 82.46, + "highPrice": 84.21, + "lowPrice": 82.22, + "volume": 86216.39, + "changeRate": -1.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23540, + "variety": "白银", + "tradeDate": "2025-05-16 00:29:42", + "openPrice": 5768.26, + "closePrice": 5768.24, + "highPrice": 5769.22, + "lowPrice": 5767.92, + "volume": 93775.2, + "changeRate": 0.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22898, + "variety": "黄金", + "tradeDate": "2025-05-16 00:29:40", + "openPrice": 456.25, + "closePrice": 455.5, + "highPrice": 457.24, + "lowPrice": 454.14, + "volume": 47512.82, + "changeRate": 2.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22256, + "variety": "原油", + "tradeDate": "2025-05-16 00:28:14", + "openPrice": 77.64, + "closePrice": 77.86, + "highPrice": 77.93, + "lowPrice": 76.06, + "volume": 71966.22, + "changeRate": 1.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20330, + "variety": "原油", + "tradeDate": "2025-05-16 00:28:13", + "openPrice": 78.76, + "closePrice": 79.69, + "highPrice": 80.29, + "lowPrice": 78.4, + "volume": 14388.35, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21614, + "variety": "白银", + "tradeDate": "2025-05-16 00:28:12", + "openPrice": 5827.49, + "closePrice": 5827.23, + "highPrice": 5828.92, + "lowPrice": 5825.52, + "volume": 67013.66, + "changeRate": 0.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19688, + "variety": "白银", + "tradeDate": "2025-05-16 00:28:10", + "openPrice": 5949.84, + "closePrice": 5950.24, + "highPrice": 5951.69, + "lowPrice": 5948.47, + "volume": 83786.94, + "changeRate": -1.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20972, + "variety": "黄金", + "tradeDate": "2025-05-16 00:28:10", + "openPrice": 464.17, + "closePrice": 464.5, + "highPrice": 466.38, + "lowPrice": 464.01, + "volume": 73908.96, + "changeRate": 2.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19046, + "variety": "黄金", + "tradeDate": "2025-05-16 00:28:08", + "openPrice": 464.07, + "closePrice": 463.43, + "highPrice": 464.62, + "lowPrice": 462.03, + "volume": 77114.01, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18404, + "variety": "原油", + "tradeDate": "2025-05-16 00:27:55", + "openPrice": 83.47, + "closePrice": 82.52, + "highPrice": 84.68, + "lowPrice": 82.47, + "volume": 19950.4, + "changeRate": -1.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16478, + "variety": "原油", + "tradeDate": "2025-05-16 00:27:53", + "openPrice": 79.07, + "closePrice": 79.44, + "highPrice": 80.87, + "lowPrice": 77.33, + "volume": 12312.91, + "changeRate": -2.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17762, + "variety": "白银", + "tradeDate": "2025-05-16 00:27:53", + "openPrice": 5780.28, + "closePrice": 5780.36, + "highPrice": 5781.32, + "lowPrice": 5779.95, + "volume": 11384.53, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15836, + "variety": "白银", + "tradeDate": "2025-05-16 00:27:51", + "openPrice": 5893.93, + "closePrice": 5893.61, + "highPrice": 5895.14, + "lowPrice": 5892.96, + "volume": 22408.24, + "changeRate": -0.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17120, + "variety": "黄金", + "tradeDate": "2025-05-16 00:27:51", + "openPrice": 458.84, + "closePrice": 458.94, + "highPrice": 460.93, + "lowPrice": 457.78, + "volume": 76463.97, + "changeRate": -0.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15194, + "variety": "黄金", + "tradeDate": "2025-05-16 00:27:49", + "openPrice": 456.05, + "closePrice": 455.06, + "highPrice": 457.47, + "lowPrice": 453.43, + "volume": 42838.81, + "changeRate": 2.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14551, + "variety": "原油", + "tradeDate": "2025-05-15 23:01:40", + "openPrice": 80.65, + "closePrice": 81.01, + "highPrice": 81.07, + "lowPrice": 79.29, + "volume": 86732.13, + "changeRate": 1.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13908, + "variety": "白银", + "tradeDate": "2025-05-15 23:01:38", + "openPrice": 5672.68, + "closePrice": 5672.86, + "highPrice": 5673.24, + "lowPrice": 5671.9, + "volume": 67987.81, + "changeRate": 0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13265, + "variety": "黄金", + "tradeDate": "2025-05-15 23:01:36", + "openPrice": 448.86, + "closePrice": 448.55, + "highPrice": 449.27, + "lowPrice": 448.3, + "volume": 65707.53, + "changeRate": -1.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12622, + "variety": "原油", + "tradeDate": "2025-05-15 22:54:39", + "openPrice": 78.56, + "closePrice": 79.04, + "highPrice": 80.94, + "lowPrice": 78.2, + "volume": 81947.91, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11979, + "variety": "白银", + "tradeDate": "2025-05-15 22:54:36", + "openPrice": 5914.69, + "closePrice": 5913.91, + "highPrice": 5916.53, + "lowPrice": 5913.08, + "volume": 20682.16, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11336, + "variety": "黄金", + "tradeDate": "2025-05-15 22:54:34", + "openPrice": 461.92, + "closePrice": 461.27, + "highPrice": 463.05, + "lowPrice": 460.46, + "volume": 45444.56, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10693, + "variety": "原油", + "tradeDate": "2025-05-15 22:54:05", + "openPrice": 83.32, + "closePrice": 82.45, + "highPrice": 84.32, + "lowPrice": 81.29, + "volume": 74270.48, + "changeRate": -0.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10050, + "variety": "白银", + "tradeDate": "2025-05-15 22:54:03", + "openPrice": 5889.25, + "closePrice": 5888.5, + "highPrice": 5890.73, + "lowPrice": 5887.3, + "volume": 101622.87, + "changeRate": 1.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9407, + "variety": "黄金", + "tradeDate": "2025-05-15 22:54:00", + "openPrice": 459.78, + "closePrice": 459.18, + "highPrice": 461.36, + "lowPrice": 457.94, + "volume": 92598.9, + "changeRate": -2.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1214, + "variety": "原油", + "tradeDate": "2025-05-15 11:23:02", + "openPrice": 75.69, + "closePrice": 75.06, + "highPrice": 77.62, + "lowPrice": 73.47, + "volume": 102118.94, + "changeRate": 0.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 785, + "variety": "白银", + "tradeDate": "2025-05-15 11:23:00", + "openPrice": 5874.49, + "closePrice": 5874.95, + "highPrice": 5876.3, + "lowPrice": 5873.85, + "volume": 57159.9, + "changeRate": -0.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 356, + "variety": "黄金", + "tradeDate": "2025-05-15 11:22:58", + "openPrice": 460.43, + "closePrice": 459.8, + "highPrice": 462.18, + "lowPrice": 459.74, + "volume": 10468.13, + "changeRate": 1.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28033, + "variety": "原油", + "tradeDate": "2025-05-15 00:36:22", + "openPrice": 78.66, + "closePrice": 79.44, + "highPrice": 81.18, + "lowPrice": 78.07, + "volume": 10870.75, + "changeRate": -2.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27391, + "variety": "白银", + "tradeDate": "2025-05-15 00:36:19", + "openPrice": 5782.25, + "closePrice": 5781.57, + "highPrice": 5782.55, + "lowPrice": 5779.65, + "volume": 65942.84, + "changeRate": -2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26749, + "variety": "黄金", + "tradeDate": "2025-05-15 00:36:17", + "openPrice": 459.44, + "closePrice": 460.36, + "highPrice": 462.13, + "lowPrice": 459.43, + "volume": 87667.61, + "changeRate": 1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26107, + "variety": "原油", + "tradeDate": "2025-05-15 00:30:03", + "openPrice": 80.96, + "closePrice": 80.31, + "highPrice": 81.54, + "lowPrice": 80.07, + "volume": 27110.99, + "changeRate": 1.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25465, + "variety": "白银", + "tradeDate": "2025-05-15 00:30:01", + "openPrice": 5663.18, + "closePrice": 5662.37, + "highPrice": 5663.23, + "lowPrice": 5661.46, + "volume": 37449.61, + "changeRate": 1.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24823, + "variety": "黄金", + "tradeDate": "2025-05-15 00:29:59", + "openPrice": 445.73, + "closePrice": 445.71, + "highPrice": 446.25, + "lowPrice": 444.91, + "volume": 52193.98, + "changeRate": 1.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24181, + "variety": "原油", + "tradeDate": "2025-05-15 00:29:44", + "openPrice": 82.4, + "closePrice": 82.04, + "highPrice": 84.35, + "lowPrice": 81.57, + "volume": 30933.5, + "changeRate": 2.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23539, + "variety": "白银", + "tradeDate": "2025-05-15 00:29:42", + "openPrice": 5834.07, + "closePrice": 5834.03, + "highPrice": 5834.61, + "lowPrice": 5833.85, + "volume": 67382.01, + "changeRate": -1.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22897, + "variety": "黄金", + "tradeDate": "2025-05-15 00:29:40", + "openPrice": 458.18, + "closePrice": 458.48, + "highPrice": 458.49, + "lowPrice": 456.81, + "volume": 105693.07, + "changeRate": 1.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22255, + "variety": "原油", + "tradeDate": "2025-05-15 00:28:14", + "openPrice": 82.45, + "closePrice": 82.59, + "highPrice": 83.57, + "lowPrice": 80.9, + "volume": 60018.27, + "changeRate": -1.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20329, + "variety": "原油", + "tradeDate": "2025-05-15 00:28:13", + "openPrice": 79.92, + "closePrice": 78.93, + "highPrice": 80.86, + "lowPrice": 78.37, + "volume": 38262, + "changeRate": 2.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21613, + "variety": "白银", + "tradeDate": "2025-05-15 00:28:12", + "openPrice": 5830.29, + "closePrice": 5830.43, + "highPrice": 5831.44, + "lowPrice": 5830.22, + "volume": 66000.85, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19687, + "variety": "白银", + "tradeDate": "2025-05-15 00:28:10", + "openPrice": 5747.81, + "closePrice": 5747.29, + "highPrice": 5749.78, + "lowPrice": 5746.22, + "volume": 87436.17, + "changeRate": 2.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20971, + "variety": "黄金", + "tradeDate": "2025-05-15 00:28:10", + "openPrice": 451.44, + "closePrice": 450.85, + "highPrice": 451.78, + "lowPrice": 449.26, + "volume": 16560.84, + "changeRate": 1.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19045, + "variety": "黄金", + "tradeDate": "2025-05-15 00:28:08", + "openPrice": 457.64, + "closePrice": 458.37, + "highPrice": 459.79, + "lowPrice": 456.4, + "volume": 79718.98, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18403, + "variety": "原油", + "tradeDate": "2025-05-15 00:27:55", + "openPrice": 80.04, + "closePrice": 79.46, + "highPrice": 81.75, + "lowPrice": 78.27, + "volume": 40373.11, + "changeRate": -2.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16477, + "variety": "原油", + "tradeDate": "2025-05-15 00:27:53", + "openPrice": 81.75, + "closePrice": 82.64, + "highPrice": 84.49, + "lowPrice": 81.2, + "volume": 58101.21, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17761, + "variety": "白银", + "tradeDate": "2025-05-15 00:27:53", + "openPrice": 5862.68, + "closePrice": 5862.78, + "highPrice": 5863.33, + "lowPrice": 5862.26, + "volume": 72696.79, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15835, + "variety": "白银", + "tradeDate": "2025-05-15 00:27:51", + "openPrice": 5922.75, + "closePrice": 5923.67, + "highPrice": 5925.25, + "lowPrice": 5922.58, + "volume": 37284.47, + "changeRate": -0.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17119, + "variety": "黄金", + "tradeDate": "2025-05-15 00:27:51", + "openPrice": 448.01, + "closePrice": 447.02, + "highPrice": 449.95, + "lowPrice": 446.26, + "volume": 102454.55, + "changeRate": -0.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15193, + "variety": "黄金", + "tradeDate": "2025-05-15 00:27:49", + "openPrice": 462.35, + "closePrice": 462.36, + "highPrice": 462.56, + "lowPrice": 461.96, + "volume": 44004.15, + "changeRate": -1.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14550, + "variety": "原油", + "tradeDate": "2025-05-14 23:01:40", + "openPrice": 78.82, + "closePrice": 77.92, + "highPrice": 78.94, + "lowPrice": 76.06, + "volume": 43258.81, + "changeRate": 2.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13907, + "variety": "白银", + "tradeDate": "2025-05-14 23:01:38", + "openPrice": 5678.49, + "closePrice": 5679.33, + "highPrice": 5679.98, + "lowPrice": 5677.76, + "volume": 52035.1, + "changeRate": -2.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13264, + "variety": "黄金", + "tradeDate": "2025-05-14 23:01:36", + "openPrice": 460.34, + "closePrice": 459.9, + "highPrice": 460.98, + "lowPrice": 458.48, + "volume": 15069.38, + "changeRate": -1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12621, + "variety": "原油", + "tradeDate": "2025-05-14 22:54:39", + "openPrice": 78.84, + "closePrice": 79.68, + "highPrice": 79.89, + "lowPrice": 77.62, + "volume": 47669.45, + "changeRate": 1.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11978, + "variety": "白银", + "tradeDate": "2025-05-14 22:54:36", + "openPrice": 5766.38, + "closePrice": 5765.51, + "highPrice": 5766.62, + "lowPrice": 5763.69, + "volume": 108989.63, + "changeRate": 1.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11335, + "variety": "黄金", + "tradeDate": "2025-05-14 22:54:34", + "openPrice": 448.42, + "closePrice": 449.14, + "highPrice": 449.49, + "lowPrice": 447.48, + "volume": 15877.77, + "changeRate": -1.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10692, + "variety": "原油", + "tradeDate": "2025-05-14 22:54:05", + "openPrice": 82.87, + "closePrice": 81.87, + "highPrice": 84.74, + "lowPrice": 81.83, + "volume": 25519.36, + "changeRate": -2.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10049, + "variety": "白银", + "tradeDate": "2025-05-14 22:54:03", + "openPrice": 5677.15, + "closePrice": 5676.93, + "highPrice": 5677.72, + "lowPrice": 5675.27, + "volume": 20652.88, + "changeRate": 1.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9406, + "variety": "黄金", + "tradeDate": "2025-05-14 22:54:00", + "openPrice": 455.34, + "closePrice": 455.04, + "highPrice": 456.71, + "lowPrice": 454.48, + "volume": 88330.52, + "changeRate": 2.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1213, + "variety": "原油", + "tradeDate": "2025-05-14 11:23:02", + "openPrice": 77.89, + "closePrice": 77.92, + "highPrice": 78.79, + "lowPrice": 76.41, + "volume": 71612.66, + "changeRate": 1.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 784, + "variety": "白银", + "tradeDate": "2025-05-14 11:23:00", + "openPrice": 5711.36, + "closePrice": 5711.31, + "highPrice": 5712.15, + "lowPrice": 5710.6, + "volume": 97938.74, + "changeRate": 1.3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 355, + "variety": "黄金", + "tradeDate": "2025-05-14 11:22:58", + "openPrice": 449.11, + "closePrice": 448.75, + "highPrice": 449.65, + "lowPrice": 447.32, + "volume": 74321.64, + "changeRate": -0.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28032, + "variety": "原油", + "tradeDate": "2025-05-14 00:36:22", + "openPrice": 78.64, + "closePrice": 78.01, + "highPrice": 79.7, + "lowPrice": 76.15, + "volume": 93129.9, + "changeRate": 1.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27390, + "variety": "白银", + "tradeDate": "2025-05-14 00:36:19", + "openPrice": 5868.68, + "closePrice": 5869.29, + "highPrice": 5869.89, + "lowPrice": 5867.45, + "volume": 108514.68, + "changeRate": -2.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26748, + "variety": "黄金", + "tradeDate": "2025-05-14 00:36:17", + "openPrice": 460.83, + "closePrice": 461.24, + "highPrice": 462.73, + "lowPrice": 459.74, + "volume": 82238.63, + "changeRate": 2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26106, + "variety": "原油", + "tradeDate": "2025-05-14 00:30:03", + "openPrice": 82.39, + "closePrice": 81.4, + "highPrice": 83.4, + "lowPrice": 80.07, + "volume": 46688.59, + "changeRate": -0.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25464, + "variety": "白银", + "tradeDate": "2025-05-14 00:30:01", + "openPrice": 5674.58, + "closePrice": 5675.33, + "highPrice": 5676.11, + "lowPrice": 5673.66, + "volume": 54731.36, + "changeRate": 1.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24822, + "variety": "黄金", + "tradeDate": "2025-05-14 00:29:59", + "openPrice": 455.89, + "closePrice": 456.85, + "highPrice": 458.39, + "lowPrice": 455.08, + "volume": 89550.8, + "changeRate": -0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24180, + "variety": "原油", + "tradeDate": "2025-05-14 00:29:44", + "openPrice": 81.13, + "closePrice": 80.87, + "highPrice": 81.99, + "lowPrice": 79.36, + "volume": 42416.31, + "changeRate": 1.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23538, + "variety": "白银", + "tradeDate": "2025-05-14 00:29:42", + "openPrice": 5857.47, + "closePrice": 5857.74, + "highPrice": 5858.09, + "lowPrice": 5856.15, + "volume": 65677.28, + "changeRate": -0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22896, + "variety": "黄金", + "tradeDate": "2025-05-14 00:29:40", + "openPrice": 446.8, + "closePrice": 447.47, + "highPrice": 448.71, + "lowPrice": 446.24, + "volume": 35202.36, + "changeRate": -0.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22254, + "variety": "原油", + "tradeDate": "2025-05-14 00:28:14", + "openPrice": 78.52, + "closePrice": 78.96, + "highPrice": 79.18, + "lowPrice": 76.57, + "volume": 102768.24, + "changeRate": -1.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20328, + "variety": "原油", + "tradeDate": "2025-05-14 00:28:13", + "openPrice": 81.71, + "closePrice": 80.81, + "highPrice": 83.46, + "lowPrice": 80.73, + "volume": 67351.83, + "changeRate": 1.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21612, + "variety": "白银", + "tradeDate": "2025-05-14 00:28:12", + "openPrice": 5826.41, + "closePrice": 5826.18, + "highPrice": 5826.98, + "lowPrice": 5824.93, + "volume": 83352.72, + "changeRate": -0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19686, + "variety": "白银", + "tradeDate": "2025-05-14 00:28:10", + "openPrice": 5746.01, + "closePrice": 5746.55, + "highPrice": 5747.4, + "lowPrice": 5745.95, + "volume": 39032.23, + "changeRate": 2.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20970, + "variety": "黄金", + "tradeDate": "2025-05-14 00:28:10", + "openPrice": 458.08, + "closePrice": 457.65, + "highPrice": 459.14, + "lowPrice": 455.82, + "volume": 57802.27, + "changeRate": -1.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19044, + "variety": "黄金", + "tradeDate": "2025-05-14 00:28:08", + "openPrice": 451.59, + "closePrice": 451.87, + "highPrice": 452.19, + "lowPrice": 451.51, + "volume": 17071.19, + "changeRate": -2.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18402, + "variety": "原油", + "tradeDate": "2025-05-14 00:27:55", + "openPrice": 80.25, + "closePrice": 79.39, + "highPrice": 80.43, + "lowPrice": 78.95, + "volume": 60574.11, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16476, + "variety": "原油", + "tradeDate": "2025-05-14 00:27:53", + "openPrice": 82.86, + "closePrice": 82.15, + "highPrice": 82.89, + "lowPrice": 80.36, + "volume": 65808.24, + "changeRate": -0.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17760, + "variety": "白银", + "tradeDate": "2025-05-14 00:27:53", + "openPrice": 5781.08, + "closePrice": 5781.05, + "highPrice": 5783.03, + "lowPrice": 5779.43, + "volume": 79201.15, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15834, + "variety": "白银", + "tradeDate": "2025-05-14 00:27:51", + "openPrice": 5800.22, + "closePrice": 5801.07, + "highPrice": 5802.4, + "lowPrice": 5798.97, + "volume": 69266.93, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17118, + "variety": "黄金", + "tradeDate": "2025-05-14 00:27:51", + "openPrice": 454.14, + "closePrice": 454.52, + "highPrice": 456.41, + "lowPrice": 452.75, + "volume": 25363.4, + "changeRate": 2.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15192, + "variety": "黄金", + "tradeDate": "2025-05-14 00:27:49", + "openPrice": 458.04, + "closePrice": 458.86, + "highPrice": 459.06, + "lowPrice": 456.1, + "volume": 43014.35, + "changeRate": -0.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14549, + "variety": "原油", + "tradeDate": "2025-05-13 23:01:40", + "openPrice": 77.18, + "closePrice": 78.12, + "highPrice": 79.04, + "lowPrice": 75.7, + "volume": 16181.7, + "changeRate": -2.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13906, + "variety": "白银", + "tradeDate": "2025-05-13 23:01:38", + "openPrice": 5913.44, + "closePrice": 5912.78, + "highPrice": 5915.05, + "lowPrice": 5911.67, + "volume": 38943.64, + "changeRate": -2.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13263, + "variety": "黄金", + "tradeDate": "2025-05-13 23:01:36", + "openPrice": 459.09, + "closePrice": 459.1, + "highPrice": 460.5, + "lowPrice": 458.63, + "volume": 101256.67, + "changeRate": -1.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12620, + "variety": "原油", + "tradeDate": "2025-05-13 22:54:39", + "openPrice": 81.08, + "closePrice": 82.02, + "highPrice": 83.21, + "lowPrice": 80.7, + "volume": 28254.69, + "changeRate": 2.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11977, + "variety": "白银", + "tradeDate": "2025-05-13 22:54:36", + "openPrice": 5810.98, + "closePrice": 5811.41, + "highPrice": 5813.32, + "lowPrice": 5809.89, + "volume": 99563.05, + "changeRate": -0.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11334, + "variety": "黄金", + "tradeDate": "2025-05-13 22:54:34", + "openPrice": 451.94, + "closePrice": 451.56, + "highPrice": 453.14, + "lowPrice": 450.54, + "volume": 44962.9, + "changeRate": -0.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10691, + "variety": "原油", + "tradeDate": "2025-05-13 22:54:05", + "openPrice": 82.55, + "closePrice": 82.14, + "highPrice": 82.68, + "lowPrice": 80.5, + "volume": 104583.38, + "changeRate": 1.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10048, + "variety": "白银", + "tradeDate": "2025-05-13 22:54:03", + "openPrice": 5680.76, + "closePrice": 5681.52, + "highPrice": 5682.94, + "lowPrice": 5679.96, + "volume": 86653.24, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9405, + "variety": "黄金", + "tradeDate": "2025-05-13 22:54:00", + "openPrice": 450.6, + "closePrice": 450.88, + "highPrice": 451.18, + "lowPrice": 448.68, + "volume": 43619.54, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1212, + "variety": "原油", + "tradeDate": "2025-05-13 11:23:02", + "openPrice": 75.92, + "closePrice": 75.15, + "highPrice": 76.44, + "lowPrice": 74.75, + "volume": 36496.94, + "changeRate": -2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 783, + "variety": "白银", + "tradeDate": "2025-05-13 11:23:00", + "openPrice": 5699.4, + "closePrice": 5698.53, + "highPrice": 5701.4, + "lowPrice": 5697.52, + "volume": 102604.98, + "changeRate": 0.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 354, + "variety": "黄金", + "tradeDate": "2025-05-13 11:22:58", + "openPrice": 449.61, + "closePrice": 449.09, + "highPrice": 451.15, + "lowPrice": 448.17, + "volume": 107963.17, + "changeRate": 2.38, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28031, + "variety": "原油", + "tradeDate": "2025-05-13 00:36:22", + "openPrice": 82.26, + "closePrice": 82.57, + "highPrice": 82.7, + "lowPrice": 81.69, + "volume": 19037.23, + "changeRate": -2.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27389, + "variety": "白银", + "tradeDate": "2025-05-13 00:36:19", + "openPrice": 5677.03, + "closePrice": 5677.97, + "highPrice": 5678.54, + "lowPrice": 5676.19, + "volume": 72444.98, + "changeRate": -0.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26747, + "variety": "黄金", + "tradeDate": "2025-05-13 00:36:17", + "openPrice": 447.14, + "closePrice": 447.47, + "highPrice": 448.71, + "lowPrice": 447.01, + "volume": 17980.64, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26105, + "variety": "原油", + "tradeDate": "2025-05-13 00:30:03", + "openPrice": 80.42, + "closePrice": 81.19, + "highPrice": 81.53, + "lowPrice": 79.06, + "volume": 80598.64, + "changeRate": 1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25463, + "variety": "白银", + "tradeDate": "2025-05-13 00:30:01", + "openPrice": 5707.66, + "closePrice": 5708.44, + "highPrice": 5708.97, + "lowPrice": 5707.02, + "volume": 59222.2, + "changeRate": -1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24821, + "variety": "黄金", + "tradeDate": "2025-05-13 00:29:59", + "openPrice": 446.22, + "closePrice": 445.52, + "highPrice": 446.83, + "lowPrice": 444, + "volume": 40844.38, + "changeRate": -0.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24179, + "variety": "原油", + "tradeDate": "2025-05-13 00:29:44", + "openPrice": 78.24, + "closePrice": 77.98, + "highPrice": 80.15, + "lowPrice": 76.58, + "volume": 71704.03, + "changeRate": 0.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23537, + "variety": "白银", + "tradeDate": "2025-05-13 00:29:42", + "openPrice": 5707.89, + "closePrice": 5708.53, + "highPrice": 5709.85, + "lowPrice": 5707.51, + "volume": 21109.04, + "changeRate": -0.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22895, + "variety": "黄金", + "tradeDate": "2025-05-13 00:29:40", + "openPrice": 454.84, + "closePrice": 455.37, + "highPrice": 456.79, + "lowPrice": 454.59, + "volume": 108112.42, + "changeRate": -1.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22253, + "variety": "原油", + "tradeDate": "2025-05-13 00:28:14", + "openPrice": 82.15, + "closePrice": 81.16, + "highPrice": 84.08, + "lowPrice": 80.54, + "volume": 28964.16, + "changeRate": 2.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20327, + "variety": "原油", + "tradeDate": "2025-05-13 00:28:13", + "openPrice": 80.66, + "closePrice": 79.97, + "highPrice": 81.5, + "lowPrice": 79.53, + "volume": 46892.73, + "changeRate": 1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21611, + "variety": "白银", + "tradeDate": "2025-05-13 00:28:12", + "openPrice": 5668.75, + "closePrice": 5669.02, + "highPrice": 5670.14, + "lowPrice": 5668.15, + "volume": 72453.66, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19685, + "variety": "白银", + "tradeDate": "2025-05-13 00:28:10", + "openPrice": 5896.27, + "closePrice": 5896.91, + "highPrice": 5898.32, + "lowPrice": 5894.32, + "volume": 93744.2, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20969, + "variety": "黄金", + "tradeDate": "2025-05-13 00:28:10", + "openPrice": 450.89, + "closePrice": 450.58, + "highPrice": 451.03, + "lowPrice": 449.19, + "volume": 22550.32, + "changeRate": -0.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19043, + "variety": "黄金", + "tradeDate": "2025-05-13 00:28:08", + "openPrice": 445.74, + "closePrice": 446.57, + "highPrice": 447.52, + "lowPrice": 444.35, + "volume": 17755.83, + "changeRate": 1.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18401, + "variety": "原油", + "tradeDate": "2025-05-13 00:27:55", + "openPrice": 81, + "closePrice": 80.25, + "highPrice": 82.03, + "lowPrice": 78.9, + "volume": 68827.92, + "changeRate": -1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16475, + "variety": "原油", + "tradeDate": "2025-05-13 00:27:53", + "openPrice": 78.81, + "closePrice": 78.27, + "highPrice": 80.64, + "lowPrice": 76.61, + "volume": 89322.08, + "changeRate": 2.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17759, + "variety": "白银", + "tradeDate": "2025-05-13 00:27:53", + "openPrice": 5880.92, + "closePrice": 5881.02, + "highPrice": 5882.12, + "lowPrice": 5879.61, + "volume": 38334.72, + "changeRate": 2.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15833, + "variety": "白银", + "tradeDate": "2025-05-13 00:27:51", + "openPrice": 5864.85, + "closePrice": 5864.04, + "highPrice": 5866.07, + "lowPrice": 5863.85, + "volume": 59386.18, + "changeRate": -0.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17117, + "variety": "黄金", + "tradeDate": "2025-05-13 00:27:51", + "openPrice": 449.94, + "closePrice": 450.35, + "highPrice": 451.04, + "lowPrice": 449.23, + "volume": 83628.44, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15191, + "variety": "黄金", + "tradeDate": "2025-05-13 00:27:49", + "openPrice": 459.53, + "closePrice": 460.33, + "highPrice": 461.01, + "lowPrice": 457.58, + "volume": 99155.86, + "changeRate": -0.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14548, + "variety": "原油", + "tradeDate": "2025-05-12 23:01:40", + "openPrice": 81.33, + "closePrice": 81.54, + "highPrice": 82.48, + "lowPrice": 79.35, + "volume": 13619.47, + "changeRate": -1.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13905, + "variety": "白银", + "tradeDate": "2025-05-12 23:01:38", + "openPrice": 5669.14, + "closePrice": 5668.58, + "highPrice": 5671.03, + "lowPrice": 5668.43, + "volume": 57612.08, + "changeRate": 0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13262, + "variety": "黄金", + "tradeDate": "2025-05-12 23:01:36", + "openPrice": 450.47, + "closePrice": 451.19, + "highPrice": 452.34, + "lowPrice": 450.04, + "volume": 34300.69, + "changeRate": 2.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12619, + "variety": "原油", + "tradeDate": "2025-05-12 22:54:39", + "openPrice": 79, + "closePrice": 79.99, + "highPrice": 80.07, + "lowPrice": 78.25, + "volume": 100147.26, + "changeRate": 1.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11976, + "variety": "白银", + "tradeDate": "2025-05-12 22:54:36", + "openPrice": 5748.44, + "closePrice": 5749.27, + "highPrice": 5750.85, + "lowPrice": 5747.36, + "volume": 21479.35, + "changeRate": -2.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11333, + "variety": "黄金", + "tradeDate": "2025-05-12 22:54:34", + "openPrice": 463.44, + "closePrice": 463.95, + "highPrice": 464.84, + "lowPrice": 461.51, + "volume": 47789.12, + "changeRate": -1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10690, + "variety": "原油", + "tradeDate": "2025-05-12 22:54:05", + "openPrice": 78.46, + "closePrice": 78.34, + "highPrice": 79.03, + "lowPrice": 76.67, + "volume": 57383.75, + "changeRate": 0.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10047, + "variety": "白银", + "tradeDate": "2025-05-12 22:54:03", + "openPrice": 5700.85, + "closePrice": 5699.98, + "highPrice": 5701.37, + "lowPrice": 5698.35, + "volume": 77836.57, + "changeRate": -0.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9404, + "variety": "黄金", + "tradeDate": "2025-05-12 22:54:00", + "openPrice": 451.4, + "closePrice": 450.75, + "highPrice": 452.44, + "lowPrice": 450.25, + "volume": 80017.81, + "changeRate": 2.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1211, + "variety": "原油", + "tradeDate": "2025-05-12 11:23:02", + "openPrice": 79.04, + "closePrice": 79.33, + "highPrice": 79.38, + "lowPrice": 78.44, + "volume": 62239.65, + "changeRate": 0.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 782, + "variety": "白银", + "tradeDate": "2025-05-12 11:23:00", + "openPrice": 5800.8, + "closePrice": 5800.83, + "highPrice": 5801.75, + "lowPrice": 5799.74, + "volume": 54033.53, + "changeRate": -2.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 353, + "variety": "黄金", + "tradeDate": "2025-05-12 11:22:58", + "openPrice": 458.46, + "closePrice": 459.04, + "highPrice": 460.64, + "lowPrice": 457.43, + "volume": 68004.12, + "changeRate": 1.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28030, + "variety": "原油", + "tradeDate": "2025-05-12 00:36:22", + "openPrice": 77.43, + "closePrice": 78.11, + "highPrice": 78.65, + "lowPrice": 76.65, + "volume": 26789.1, + "changeRate": -1.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27388, + "variety": "白银", + "tradeDate": "2025-05-12 00:36:19", + "openPrice": 5660.33, + "closePrice": 5659.95, + "highPrice": 5662.24, + "lowPrice": 5658, + "volume": 66657.73, + "changeRate": -0.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26746, + "variety": "黄金", + "tradeDate": "2025-05-12 00:36:17", + "openPrice": 451.39, + "closePrice": 450.81, + "highPrice": 451.78, + "lowPrice": 449.78, + "volume": 11747.23, + "changeRate": -0.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26104, + "variety": "原油", + "tradeDate": "2025-05-12 00:30:03", + "openPrice": 78.3, + "closePrice": 77.87, + "highPrice": 80.12, + "lowPrice": 76.84, + "volume": 87822.88, + "changeRate": 2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25462, + "variety": "白银", + "tradeDate": "2025-05-12 00:30:01", + "openPrice": 5886.71, + "closePrice": 5887.7, + "highPrice": 5889.26, + "lowPrice": 5885.24, + "volume": 10453.39, + "changeRate": -0.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24820, + "variety": "黄金", + "tradeDate": "2025-05-12 00:29:59", + "openPrice": 460.37, + "closePrice": 459.83, + "highPrice": 461.13, + "lowPrice": 459.06, + "volume": 50491.7, + "changeRate": 1.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24178, + "variety": "原油", + "tradeDate": "2025-05-12 00:29:44", + "openPrice": 82.95, + "closePrice": 81.99, + "highPrice": 84.63, + "lowPrice": 80.32, + "volume": 81496.74, + "changeRate": -1.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23536, + "variety": "白银", + "tradeDate": "2025-05-12 00:29:42", + "openPrice": 5676.89, + "closePrice": 5676.91, + "highPrice": 5678.8, + "lowPrice": 5676.48, + "volume": 87214.32, + "changeRate": 2.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22894, + "variety": "黄金", + "tradeDate": "2025-05-12 00:29:40", + "openPrice": 458.75, + "closePrice": 458.12, + "highPrice": 459.42, + "lowPrice": 457.08, + "volume": 71777.49, + "changeRate": -2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22252, + "variety": "原油", + "tradeDate": "2025-05-12 00:28:14", + "openPrice": 78.43, + "closePrice": 78.88, + "highPrice": 80.78, + "lowPrice": 76.6, + "volume": 73819.38, + "changeRate": -0.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20326, + "variety": "原油", + "tradeDate": "2025-05-12 00:28:13", + "openPrice": 79.16, + "closePrice": 79.01, + "highPrice": 79.54, + "lowPrice": 77.68, + "volume": 60166.91, + "changeRate": 0.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21610, + "variety": "白银", + "tradeDate": "2025-05-12 00:28:12", + "openPrice": 5889.4, + "closePrice": 5889.96, + "highPrice": 5890.75, + "lowPrice": 5888.86, + "volume": 11364.52, + "changeRate": -0.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19684, + "variety": "白银", + "tradeDate": "2025-05-12 00:28:10", + "openPrice": 5856.93, + "closePrice": 5857.45, + "highPrice": 5857.6, + "lowPrice": 5855.44, + "volume": 11832.43, + "changeRate": -0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20968, + "variety": "黄金", + "tradeDate": "2025-05-12 00:28:10", + "openPrice": 445.74, + "closePrice": 446.46, + "highPrice": 448.11, + "lowPrice": 444.79, + "volume": 52361.92, + "changeRate": 0.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19042, + "variety": "黄金", + "tradeDate": "2025-05-12 00:28:08", + "openPrice": 457.25, + "closePrice": 457.7, + "highPrice": 457.83, + "lowPrice": 456.28, + "volume": 21544.62, + "changeRate": 0.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18400, + "variety": "原油", + "tradeDate": "2025-05-12 00:27:55", + "openPrice": 81.79, + "closePrice": 81.26, + "highPrice": 83.51, + "lowPrice": 80.04, + "volume": 104629.53, + "changeRate": -1.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16474, + "variety": "原油", + "tradeDate": "2025-05-12 00:27:53", + "openPrice": 80.03, + "closePrice": 79.46, + "highPrice": 81, + "lowPrice": 78.13, + "volume": 31366.96, + "changeRate": 2.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17758, + "variety": "白银", + "tradeDate": "2025-05-12 00:27:53", + "openPrice": 5711.73, + "closePrice": 5711.31, + "highPrice": 5712.1, + "lowPrice": 5709.9, + "volume": 43158.71, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15832, + "variety": "白银", + "tradeDate": "2025-05-12 00:27:51", + "openPrice": 5743.49, + "closePrice": 5743.77, + "highPrice": 5745.35, + "lowPrice": 5742.66, + "volume": 85232.61, + "changeRate": -2.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17116, + "variety": "黄金", + "tradeDate": "2025-05-12 00:27:51", + "openPrice": 457.97, + "closePrice": 458.43, + "highPrice": 458.89, + "lowPrice": 456.64, + "volume": 95248.1, + "changeRate": 1.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15190, + "variety": "黄金", + "tradeDate": "2025-05-12 00:27:49", + "openPrice": 445.66, + "closePrice": 445.85, + "highPrice": 446.36, + "lowPrice": 445.14, + "volume": 94912.68, + "changeRate": -1.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14547, + "variety": "原油", + "tradeDate": "2025-05-09 23:01:40", + "openPrice": 80.84, + "closePrice": 81.67, + "highPrice": 82.71, + "lowPrice": 79.04, + "volume": 72419.08, + "changeRate": 1.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13904, + "variety": "白银", + "tradeDate": "2025-05-09 23:01:38", + "openPrice": 5811.86, + "closePrice": 5811.73, + "highPrice": 5813.35, + "lowPrice": 5810.6, + "volume": 68602.13, + "changeRate": -0.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13261, + "variety": "黄金", + "tradeDate": "2025-05-09 23:01:36", + "openPrice": 457.1, + "closePrice": 456.75, + "highPrice": 458.89, + "lowPrice": 455.48, + "volume": 84311.68, + "changeRate": 1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12618, + "variety": "原油", + "tradeDate": "2025-05-09 22:54:39", + "openPrice": 81.57, + "closePrice": 81.01, + "highPrice": 82.06, + "lowPrice": 79.53, + "volume": 73154.71, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11975, + "variety": "白银", + "tradeDate": "2025-05-09 22:54:36", + "openPrice": 5940.98, + "closePrice": 5941.37, + "highPrice": 5941.4, + "lowPrice": 5939, + "volume": 12941.6, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11332, + "variety": "黄金", + "tradeDate": "2025-05-09 22:54:34", + "openPrice": 447.35, + "closePrice": 447.15, + "highPrice": 449.01, + "lowPrice": 446.34, + "volume": 97243.81, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10689, + "variety": "原油", + "tradeDate": "2025-05-09 22:54:05", + "openPrice": 79.13, + "closePrice": 78.52, + "highPrice": 80.44, + "lowPrice": 76.66, + "volume": 58317.27, + "changeRate": -2.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10046, + "variety": "白银", + "tradeDate": "2025-05-09 22:54:03", + "openPrice": 5831.2, + "closePrice": 5831.82, + "highPrice": 5833.22, + "lowPrice": 5829.92, + "volume": 47395.62, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9403, + "variety": "黄金", + "tradeDate": "2025-05-09 22:54:00", + "openPrice": 446.13, + "closePrice": 446.39, + "highPrice": 446.94, + "lowPrice": 444.24, + "volume": 38127.74, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1210, + "variety": "原油", + "tradeDate": "2025-05-09 11:23:02", + "openPrice": 77.87, + "closePrice": 78.65, + "highPrice": 79.08, + "lowPrice": 76.98, + "volume": 43639.15, + "changeRate": 1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 781, + "variety": "白银", + "tradeDate": "2025-05-09 11:23:00", + "openPrice": 5916.75, + "closePrice": 5916.41, + "highPrice": 5917.31, + "lowPrice": 5915.05, + "volume": 93869.35, + "changeRate": 2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 352, + "variety": "黄金", + "tradeDate": "2025-05-09 11:22:58", + "openPrice": 445.41, + "closePrice": 445.88, + "highPrice": 446.07, + "lowPrice": 445.04, + "volume": 25202.45, + "changeRate": -0.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28029, + "variety": "原油", + "tradeDate": "2025-05-09 00:36:22", + "openPrice": 78.06, + "closePrice": 78, + "highPrice": 79.24, + "lowPrice": 77.71, + "volume": 101771.52, + "changeRate": -2.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27387, + "variety": "白银", + "tradeDate": "2025-05-09 00:36:19", + "openPrice": 5735.57, + "closePrice": 5735.15, + "highPrice": 5736.68, + "lowPrice": 5734.49, + "volume": 50792.12, + "changeRate": -0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26745, + "variety": "黄金", + "tradeDate": "2025-05-09 00:36:17", + "openPrice": 451.15, + "closePrice": 450.17, + "highPrice": 452.1, + "lowPrice": 449.04, + "volume": 13415.04, + "changeRate": 0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26103, + "variety": "原油", + "tradeDate": "2025-05-09 00:30:03", + "openPrice": 82.4, + "closePrice": 82.63, + "highPrice": 83.97, + "lowPrice": 80.93, + "volume": 106563.27, + "changeRate": 2.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25461, + "variety": "白银", + "tradeDate": "2025-05-09 00:30:01", + "openPrice": 5658.75, + "closePrice": 5657.91, + "highPrice": 5659.8, + "lowPrice": 5656.97, + "volume": 67292.33, + "changeRate": 1.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24819, + "variety": "黄金", + "tradeDate": "2025-05-09 00:29:59", + "openPrice": 454.16, + "closePrice": 454.53, + "highPrice": 454.57, + "lowPrice": 454.02, + "volume": 32140.24, + "changeRate": -1.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24177, + "variety": "原油", + "tradeDate": "2025-05-09 00:29:44", + "openPrice": 80.9, + "closePrice": 80.07, + "highPrice": 81.31, + "lowPrice": 79.39, + "volume": 103923.17, + "changeRate": -1.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23535, + "variety": "白银", + "tradeDate": "2025-05-09 00:29:42", + "openPrice": 5834.03, + "closePrice": 5834.34, + "highPrice": 5834.95, + "lowPrice": 5833.43, + "volume": 12181.07, + "changeRate": -0.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22893, + "variety": "黄金", + "tradeDate": "2025-05-09 00:29:40", + "openPrice": 446.68, + "closePrice": 446.59, + "highPrice": 448.38, + "lowPrice": 445.5, + "volume": 37997.87, + "changeRate": -2.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22251, + "variety": "原油", + "tradeDate": "2025-05-09 00:28:14", + "openPrice": 81.6, + "closePrice": 82.59, + "highPrice": 82.66, + "lowPrice": 80.35, + "volume": 83423.84, + "changeRate": -1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20325, + "variety": "原油", + "tradeDate": "2025-05-09 00:28:13", + "openPrice": 82.13, + "closePrice": 82.47, + "highPrice": 83.75, + "lowPrice": 81.02, + "volume": 24050.21, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21609, + "variety": "白银", + "tradeDate": "2025-05-09 00:28:12", + "openPrice": 5784.72, + "closePrice": 5785.14, + "highPrice": 5786.14, + "lowPrice": 5782.72, + "volume": 91903.56, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19683, + "variety": "白银", + "tradeDate": "2025-05-09 00:28:10", + "openPrice": 5670.33, + "closePrice": 5670.79, + "highPrice": 5671.32, + "lowPrice": 5668.42, + "volume": 103854.15, + "changeRate": 0.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20967, + "variety": "黄金", + "tradeDate": "2025-05-09 00:28:10", + "openPrice": 454.49, + "closePrice": 455.39, + "highPrice": 455.98, + "lowPrice": 453.15, + "volume": 72786.29, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19041, + "variety": "黄金", + "tradeDate": "2025-05-09 00:28:08", + "openPrice": 457.22, + "closePrice": 457.52, + "highPrice": 458.18, + "lowPrice": 456.66, + "volume": 89821.33, + "changeRate": -2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18399, + "variety": "原油", + "tradeDate": "2025-05-09 00:27:55", + "openPrice": 81.42, + "closePrice": 80.91, + "highPrice": 82.85, + "lowPrice": 80.26, + "volume": 103565.13, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16473, + "variety": "原油", + "tradeDate": "2025-05-09 00:27:53", + "openPrice": 82.07, + "closePrice": 82.11, + "highPrice": 83.96, + "lowPrice": 80.24, + "volume": 63100.11, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17757, + "variety": "白银", + "tradeDate": "2025-05-09 00:27:53", + "openPrice": 5942, + "closePrice": 5941.99, + "highPrice": 5942.11, + "lowPrice": 5940.37, + "volume": 69677.33, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15831, + "variety": "白银", + "tradeDate": "2025-05-09 00:27:51", + "openPrice": 5858.65, + "closePrice": 5859.48, + "highPrice": 5861.26, + "lowPrice": 5856.89, + "volume": 16167.91, + "changeRate": -2.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17115, + "variety": "黄金", + "tradeDate": "2025-05-09 00:27:51", + "openPrice": 464.14, + "closePrice": 464.15, + "highPrice": 464.58, + "lowPrice": 463.33, + "volume": 104644.13, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15189, + "variety": "黄金", + "tradeDate": "2025-05-09 00:27:49", + "openPrice": 447.08, + "closePrice": 447.4, + "highPrice": 447.7, + "lowPrice": 446.22, + "volume": 56934.21, + "changeRate": 1.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14546, + "variety": "原油", + "tradeDate": "2025-05-08 23:01:40", + "openPrice": 78.78, + "closePrice": 77.98, + "highPrice": 78.92, + "lowPrice": 76.85, + "volume": 37549.96, + "changeRate": 0.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13903, + "variety": "白银", + "tradeDate": "2025-05-08 23:01:38", + "openPrice": 5843.82, + "closePrice": 5842.99, + "highPrice": 5844.99, + "lowPrice": 5842.26, + "volume": 75070.57, + "changeRate": -0.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13260, + "variety": "黄金", + "tradeDate": "2025-05-08 23:01:36", + "openPrice": 447.77, + "closePrice": 447.64, + "highPrice": 449.16, + "lowPrice": 446.25, + "volume": 52417.1, + "changeRate": 0.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12617, + "variety": "原油", + "tradeDate": "2025-05-08 22:54:39", + "openPrice": 82.07, + "closePrice": 81.69, + "highPrice": 83.72, + "lowPrice": 80.65, + "volume": 105113.06, + "changeRate": -2.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11974, + "variety": "白银", + "tradeDate": "2025-05-08 22:54:36", + "openPrice": 5866.95, + "closePrice": 5866.51, + "highPrice": 5867.46, + "lowPrice": 5866.13, + "volume": 87362.23, + "changeRate": 0.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11331, + "variety": "黄金", + "tradeDate": "2025-05-08 22:54:34", + "openPrice": 463.19, + "closePrice": 463.41, + "highPrice": 463.75, + "lowPrice": 462.98, + "volume": 68391.31, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10688, + "variety": "原油", + "tradeDate": "2025-05-08 22:54:05", + "openPrice": 82.01, + "closePrice": 82, + "highPrice": 82.35, + "lowPrice": 81.96, + "volume": 18711.43, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10045, + "variety": "白银", + "tradeDate": "2025-05-08 22:54:03", + "openPrice": 5712.02, + "closePrice": 5711.66, + "highPrice": 5712.92, + "lowPrice": 5711.21, + "volume": 90186.24, + "changeRate": 2.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9402, + "variety": "黄金", + "tradeDate": "2025-05-08 22:54:00", + "openPrice": 454.94, + "closePrice": 454.78, + "highPrice": 456.42, + "lowPrice": 452.79, + "volume": 60015.34, + "changeRate": 0.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1209, + "variety": "原油", + "tradeDate": "2025-05-08 11:23:02", + "openPrice": 76.59, + "closePrice": 76.06, + "highPrice": 78.39, + "lowPrice": 74.3, + "volume": 86365.88, + "changeRate": 0.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 780, + "variety": "白银", + "tradeDate": "2025-05-08 11:23:00", + "openPrice": 5884.82, + "closePrice": 5883.85, + "highPrice": 5885.51, + "lowPrice": 5883.43, + "volume": 49367.19, + "changeRate": -0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 351, + "variety": "黄金", + "tradeDate": "2025-05-08 11:22:58", + "openPrice": 446.16, + "closePrice": 445.25, + "highPrice": 447.76, + "lowPrice": 443.48, + "volume": 58536.73, + "changeRate": 2.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28028, + "variety": "原油", + "tradeDate": "2025-05-08 00:36:22", + "openPrice": 79.75, + "closePrice": 79.09, + "highPrice": 80.01, + "lowPrice": 77.61, + "volume": 14016.82, + "changeRate": -0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27386, + "variety": "白银", + "tradeDate": "2025-05-08 00:36:19", + "openPrice": 5745.25, + "closePrice": 5745.47, + "highPrice": 5746.3, + "lowPrice": 5744.34, + "volume": 64289.37, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26744, + "variety": "黄金", + "tradeDate": "2025-05-08 00:36:17", + "openPrice": 445.74, + "closePrice": 446.08, + "highPrice": 447.69, + "lowPrice": 444.56, + "volume": 76481.62, + "changeRate": 0.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26102, + "variety": "原油", + "tradeDate": "2025-05-08 00:30:03", + "openPrice": 81.92, + "closePrice": 82.12, + "highPrice": 83.67, + "lowPrice": 80.36, + "volume": 66599.2, + "changeRate": -0.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25460, + "variety": "白银", + "tradeDate": "2025-05-08 00:30:01", + "openPrice": 5693.03, + "closePrice": 5693.52, + "highPrice": 5693.73, + "lowPrice": 5692.93, + "volume": 89692.13, + "changeRate": -2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24818, + "variety": "黄金", + "tradeDate": "2025-05-08 00:29:59", + "openPrice": 458.71, + "closePrice": 458.15, + "highPrice": 459.31, + "lowPrice": 457.35, + "volume": 61126.76, + "changeRate": 1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24176, + "variety": "原油", + "tradeDate": "2025-05-08 00:29:44", + "openPrice": 82.71, + "closePrice": 81.95, + "highPrice": 83.37, + "lowPrice": 81.01, + "volume": 37931.3, + "changeRate": -2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23534, + "variety": "白银", + "tradeDate": "2025-05-08 00:29:42", + "openPrice": 5751.25, + "closePrice": 5750.42, + "highPrice": 5751.47, + "lowPrice": 5748.9, + "volume": 98120.95, + "changeRate": 1.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22892, + "variety": "黄金", + "tradeDate": "2025-05-08 00:29:40", + "openPrice": 453.88, + "closePrice": 453.52, + "highPrice": 455.84, + "lowPrice": 451.76, + "volume": 83664.85, + "changeRate": 2.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22250, + "variety": "原油", + "tradeDate": "2025-05-08 00:28:14", + "openPrice": 82.19, + "closePrice": 82.25, + "highPrice": 83.6, + "lowPrice": 81.97, + "volume": 62674.42, + "changeRate": -2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20324, + "variety": "原油", + "tradeDate": "2025-05-08 00:28:13", + "openPrice": 81.82, + "closePrice": 81.76, + "highPrice": 82.86, + "lowPrice": 80.86, + "volume": 82919.83, + "changeRate": 2.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21608, + "variety": "白银", + "tradeDate": "2025-05-08 00:28:12", + "openPrice": 5708.4, + "closePrice": 5708.78, + "highPrice": 5708.89, + "lowPrice": 5707.37, + "volume": 92401.4, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19682, + "variety": "白银", + "tradeDate": "2025-05-08 00:28:10", + "openPrice": 5762.16, + "closePrice": 5762.68, + "highPrice": 5764.56, + "lowPrice": 5761.68, + "volume": 59175.3, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20966, + "variety": "黄金", + "tradeDate": "2025-05-08 00:28:10", + "openPrice": 452.72, + "closePrice": 452.72, + "highPrice": 453.63, + "lowPrice": 451.32, + "volume": 34504.02, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19040, + "variety": "黄金", + "tradeDate": "2025-05-08 00:28:08", + "openPrice": 464.2, + "closePrice": 463.86, + "highPrice": 464.25, + "lowPrice": 461.98, + "volume": 37717.44, + "changeRate": -1.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18398, + "variety": "原油", + "tradeDate": "2025-05-08 00:27:55", + "openPrice": 80.91, + "closePrice": 80.12, + "highPrice": 82.75, + "lowPrice": 78.45, + "volume": 15151.36, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16472, + "variety": "原油", + "tradeDate": "2025-05-08 00:27:53", + "openPrice": 79.19, + "closePrice": 78.53, + "highPrice": 80.32, + "lowPrice": 77.77, + "volume": 108814.74, + "changeRate": -1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17756, + "variety": "白银", + "tradeDate": "2025-05-08 00:27:53", + "openPrice": 5657.73, + "closePrice": 5657.29, + "highPrice": 5659.36, + "lowPrice": 5655.39, + "volume": 12954.39, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15830, + "variety": "白银", + "tradeDate": "2025-05-08 00:27:51", + "openPrice": 5877.37, + "closePrice": 5878.14, + "highPrice": 5879.39, + "lowPrice": 5876.91, + "volume": 76647.2, + "changeRate": -2.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17114, + "variety": "黄金", + "tradeDate": "2025-05-08 00:27:51", + "openPrice": 445.72, + "closePrice": 446.15, + "highPrice": 446.92, + "lowPrice": 445.39, + "volume": 60889.95, + "changeRate": -0.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15188, + "variety": "黄金", + "tradeDate": "2025-05-08 00:27:49", + "openPrice": 446.34, + "closePrice": 446.16, + "highPrice": 447.76, + "lowPrice": 444.98, + "volume": 70711.76, + "changeRate": 1.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14545, + "variety": "原油", + "tradeDate": "2025-05-07 23:01:40", + "openPrice": 81.1, + "closePrice": 80.97, + "highPrice": 82.52, + "lowPrice": 80.45, + "volume": 50706.34, + "changeRate": -1.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13902, + "variety": "白银", + "tradeDate": "2025-05-07 23:01:38", + "openPrice": 5827.65, + "closePrice": 5826.81, + "highPrice": 5829.12, + "lowPrice": 5826.8, + "volume": 74468.64, + "changeRate": -2.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13259, + "variety": "黄金", + "tradeDate": "2025-05-07 23:01:36", + "openPrice": 458.58, + "closePrice": 459.08, + "highPrice": 459.34, + "lowPrice": 456.65, + "volume": 89334.76, + "changeRate": -1.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12616, + "variety": "原油", + "tradeDate": "2025-05-07 22:54:39", + "openPrice": 80.33, + "closePrice": 80.53, + "highPrice": 82.18, + "lowPrice": 79.73, + "volume": 83469.76, + "changeRate": -2.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11973, + "variety": "白银", + "tradeDate": "2025-05-07 22:54:36", + "openPrice": 5911.43, + "closePrice": 5911.85, + "highPrice": 5911.9, + "lowPrice": 5910.25, + "volume": 49893.83, + "changeRate": 2.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11330, + "variety": "黄金", + "tradeDate": "2025-05-07 22:54:34", + "openPrice": 451.64, + "closePrice": 451.15, + "highPrice": 452.68, + "lowPrice": 449.85, + "volume": 87965.94, + "changeRate": 0.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10687, + "variety": "原油", + "tradeDate": "2025-05-07 22:54:05", + "openPrice": 81.15, + "closePrice": 80.25, + "highPrice": 81.52, + "lowPrice": 79.05, + "volume": 17793.22, + "changeRate": 2.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10044, + "variety": "白银", + "tradeDate": "2025-05-07 22:54:03", + "openPrice": 5938.59, + "closePrice": 5938.85, + "highPrice": 5940.26, + "lowPrice": 5937.94, + "volume": 16256.81, + "changeRate": -0.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9401, + "variety": "黄金", + "tradeDate": "2025-05-07 22:54:00", + "openPrice": 457.09, + "closePrice": 456.7, + "highPrice": 459.04, + "lowPrice": 454.74, + "volume": 105964.43, + "changeRate": 0.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1208, + "variety": "原油", + "tradeDate": "2025-05-07 11:23:02", + "openPrice": 75.58, + "closePrice": 75.91, + "highPrice": 77.72, + "lowPrice": 74.9, + "volume": 35995.65, + "changeRate": 2.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 779, + "variety": "白银", + "tradeDate": "2025-05-07 11:23:00", + "openPrice": 5721.39, + "closePrice": 5720.96, + "highPrice": 5722.55, + "lowPrice": 5720.15, + "volume": 29932.62, + "changeRate": 2.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 350, + "variety": "黄金", + "tradeDate": "2025-05-07 11:22:58", + "openPrice": 443.61, + "closePrice": 443.99, + "highPrice": 444.65, + "lowPrice": 442.31, + "volume": 87147.9, + "changeRate": -2.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28027, + "variety": "原油", + "tradeDate": "2025-05-07 00:36:22", + "openPrice": 82.15, + "closePrice": 82.65, + "highPrice": 83.66, + "lowPrice": 81.4, + "volume": 87515.91, + "changeRate": -1.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27385, + "variety": "白银", + "tradeDate": "2025-05-07 00:36:19", + "openPrice": 5936.68, + "closePrice": 5936.33, + "highPrice": 5937.86, + "lowPrice": 5935.22, + "volume": 88370.84, + "changeRate": 2.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26743, + "variety": "黄金", + "tradeDate": "2025-05-07 00:36:17", + "openPrice": 445.05, + "closePrice": 445.51, + "highPrice": 446.15, + "lowPrice": 444.99, + "volume": 35038.22, + "changeRate": 0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26101, + "variety": "原油", + "tradeDate": "2025-05-07 00:30:03", + "openPrice": 82, + "closePrice": 82.16, + "highPrice": 84.11, + "lowPrice": 80.22, + "volume": 99914.97, + "changeRate": 0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25459, + "variety": "白银", + "tradeDate": "2025-05-07 00:30:01", + "openPrice": 5852.79, + "closePrice": 5852.36, + "highPrice": 5853.42, + "lowPrice": 5852.28, + "volume": 97211.17, + "changeRate": 0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24817, + "variety": "黄金", + "tradeDate": "2025-05-07 00:29:59", + "openPrice": 464.29, + "closePrice": 464.02, + "highPrice": 465.59, + "lowPrice": 463.91, + "volume": 93531.32, + "changeRate": -2.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24175, + "variety": "原油", + "tradeDate": "2025-05-07 00:29:44", + "openPrice": 81.14, + "closePrice": 80.99, + "highPrice": 81.46, + "lowPrice": 79.96, + "volume": 94709.83, + "changeRate": -1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23533, + "variety": "白银", + "tradeDate": "2025-05-07 00:29:42", + "openPrice": 5714.85, + "closePrice": 5714.18, + "highPrice": 5716.08, + "lowPrice": 5712.89, + "volume": 11642.73, + "changeRate": -2.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22891, + "variety": "黄金", + "tradeDate": "2025-05-07 00:29:40", + "openPrice": 464.63, + "closePrice": 464.03, + "highPrice": 465.54, + "lowPrice": 462.25, + "volume": 107417.05, + "changeRate": -1.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22249, + "variety": "原油", + "tradeDate": "2025-05-07 00:28:14", + "openPrice": 77.61, + "closePrice": 78.1, + "highPrice": 80.01, + "lowPrice": 77.34, + "volume": 19001.76, + "changeRate": 0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20323, + "variety": "原油", + "tradeDate": "2025-05-07 00:28:13", + "openPrice": 82.68, + "closePrice": 82.06, + "highPrice": 84.4, + "lowPrice": 80.58, + "volume": 10092.39, + "changeRate": 1.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21607, + "variety": "白银", + "tradeDate": "2025-05-07 00:28:12", + "openPrice": 5743.17, + "closePrice": 5743.75, + "highPrice": 5744.77, + "lowPrice": 5743.07, + "volume": 74584.63, + "changeRate": -2.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19681, + "variety": "白银", + "tradeDate": "2025-05-07 00:28:10", + "openPrice": 5839.39, + "closePrice": 5840.37, + "highPrice": 5841.6, + "lowPrice": 5839.34, + "volume": 32799.22, + "changeRate": 1.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20965, + "variety": "黄金", + "tradeDate": "2025-05-07 00:28:10", + "openPrice": 450.97, + "closePrice": 450.99, + "highPrice": 452.8, + "lowPrice": 449.86, + "volume": 80943.55, + "changeRate": -1.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19039, + "variety": "黄金", + "tradeDate": "2025-05-07 00:28:08", + "openPrice": 464.23, + "closePrice": 464.36, + "highPrice": 464.71, + "lowPrice": 462.8, + "volume": 76416.09, + "changeRate": 0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18397, + "variety": "原油", + "tradeDate": "2025-05-07 00:27:55", + "openPrice": 82.39, + "closePrice": 81.65, + "highPrice": 83.41, + "lowPrice": 80.98, + "volume": 62653.64, + "changeRate": -1.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16471, + "variety": "原油", + "tradeDate": "2025-05-07 00:27:53", + "openPrice": 79.47, + "closePrice": 79.27, + "highPrice": 80.7, + "lowPrice": 78.27, + "volume": 60372.27, + "changeRate": -0.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17755, + "variety": "白银", + "tradeDate": "2025-05-07 00:27:53", + "openPrice": 5817.76, + "closePrice": 5817.19, + "highPrice": 5818.74, + "lowPrice": 5816.63, + "volume": 55727.86, + "changeRate": 2.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15829, + "variety": "白银", + "tradeDate": "2025-05-07 00:27:51", + "openPrice": 5783.87, + "closePrice": 5784.51, + "highPrice": 5785.63, + "lowPrice": 5782.89, + "volume": 45761.76, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17113, + "variety": "黄金", + "tradeDate": "2025-05-07 00:27:51", + "openPrice": 447.38, + "closePrice": 447.7, + "highPrice": 449.57, + "lowPrice": 447.02, + "volume": 50375.06, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15187, + "variety": "黄金", + "tradeDate": "2025-05-07 00:27:49", + "openPrice": 455.03, + "closePrice": 454.21, + "highPrice": 455.88, + "lowPrice": 453.19, + "volume": 78319.06, + "changeRate": 0.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14544, + "variety": "原油", + "tradeDate": "2025-05-06 23:01:40", + "openPrice": 80.55, + "closePrice": 79.78, + "highPrice": 80.84, + "lowPrice": 79.68, + "volume": 17039.33, + "changeRate": 0.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13901, + "variety": "白银", + "tradeDate": "2025-05-06 23:01:38", + "openPrice": 5780.45, + "closePrice": 5781.43, + "highPrice": 5782.84, + "lowPrice": 5779.84, + "volume": 89230.12, + "changeRate": -0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13258, + "variety": "黄金", + "tradeDate": "2025-05-06 23:01:36", + "openPrice": 452.71, + "closePrice": 452.22, + "highPrice": 454.31, + "lowPrice": 450.89, + "volume": 14867.64, + "changeRate": 1.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12615, + "variety": "原油", + "tradeDate": "2025-05-06 22:54:39", + "openPrice": 79, + "closePrice": 78.1, + "highPrice": 79.68, + "lowPrice": 77.55, + "volume": 108322.25, + "changeRate": 1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11972, + "variety": "白银", + "tradeDate": "2025-05-06 22:54:36", + "openPrice": 5868.49, + "closePrice": 5869.37, + "highPrice": 5869.92, + "lowPrice": 5866.96, + "volume": 34020.38, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11329, + "variety": "黄金", + "tradeDate": "2025-05-06 22:54:34", + "openPrice": 447.88, + "closePrice": 447.96, + "highPrice": 448.46, + "lowPrice": 447.54, + "volume": 68040.72, + "changeRate": 0.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10686, + "variety": "原油", + "tradeDate": "2025-05-06 22:54:05", + "openPrice": 79.17, + "closePrice": 79.05, + "highPrice": 81.09, + "lowPrice": 78.82, + "volume": 20607.43, + "changeRate": 2.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10043, + "variety": "白银", + "tradeDate": "2025-05-06 22:54:03", + "openPrice": 5663.28, + "closePrice": 5663.91, + "highPrice": 5664.66, + "lowPrice": 5661.58, + "volume": 68149.65, + "changeRate": 1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9400, + "variety": "黄金", + "tradeDate": "2025-05-06 22:54:00", + "openPrice": 452.35, + "closePrice": 452.88, + "highPrice": 454.34, + "lowPrice": 451.16, + "volume": 76714.13, + "changeRate": -0.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1207, + "variety": "原油", + "tradeDate": "2025-05-06 11:23:02", + "openPrice": 78.24, + "closePrice": 78.17, + "highPrice": 80.1, + "lowPrice": 76.64, + "volume": 101545.28, + "changeRate": -2.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 778, + "variety": "白银", + "tradeDate": "2025-05-06 11:23:00", + "openPrice": 5929.92, + "closePrice": 5929.69, + "highPrice": 5930.3, + "lowPrice": 5929.62, + "volume": 27303.41, + "changeRate": -0.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 349, + "variety": "黄金", + "tradeDate": "2025-05-06 11:22:58", + "openPrice": 444.85, + "closePrice": 445.16, + "highPrice": 445.85, + "lowPrice": 444.3, + "volume": 15828.26, + "changeRate": -2.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28026, + "variety": "原油", + "tradeDate": "2025-05-06 00:36:22", + "openPrice": 78.86, + "closePrice": 79.23, + "highPrice": 81.06, + "lowPrice": 78.6, + "volume": 32194.67, + "changeRate": 1.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27384, + "variety": "白银", + "tradeDate": "2025-05-06 00:36:19", + "openPrice": 5910.56, + "closePrice": 5910.04, + "highPrice": 5910.79, + "lowPrice": 5909.6, + "volume": 72504.66, + "changeRate": 0.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26742, + "variety": "黄金", + "tradeDate": "2025-05-06 00:36:17", + "openPrice": 458.93, + "closePrice": 459.13, + "highPrice": 460.3, + "lowPrice": 458.49, + "volume": 44203.22, + "changeRate": -1.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26100, + "variety": "原油", + "tradeDate": "2025-05-06 00:30:03", + "openPrice": 81.75, + "closePrice": 81.81, + "highPrice": 82.09, + "lowPrice": 80.67, + "volume": 51413.79, + "changeRate": -2.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25458, + "variety": "白银", + "tradeDate": "2025-05-06 00:30:01", + "openPrice": 5739.47, + "closePrice": 5738.75, + "highPrice": 5740.57, + "lowPrice": 5737, + "volume": 85343.67, + "changeRate": 0.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24816, + "variety": "黄金", + "tradeDate": "2025-05-06 00:29:59", + "openPrice": 463.47, + "closePrice": 464.31, + "highPrice": 465.88, + "lowPrice": 462.21, + "volume": 81903.11, + "changeRate": 0.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24174, + "variety": "原油", + "tradeDate": "2025-05-06 00:29:44", + "openPrice": 78.62, + "closePrice": 79.03, + "highPrice": 79.42, + "lowPrice": 78.56, + "volume": 59183, + "changeRate": 1.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23532, + "variety": "白银", + "tradeDate": "2025-05-06 00:29:42", + "openPrice": 5844.94, + "closePrice": 5845.13, + "highPrice": 5846.19, + "lowPrice": 5843.75, + "volume": 39226.51, + "changeRate": -2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22890, + "variety": "黄金", + "tradeDate": "2025-05-06 00:29:40", + "openPrice": 463.11, + "closePrice": 464.06, + "highPrice": 465.47, + "lowPrice": 461.52, + "volume": 31320.78, + "changeRate": 2.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22248, + "variety": "原油", + "tradeDate": "2025-05-06 00:28:14", + "openPrice": 81.81, + "closePrice": 81.92, + "highPrice": 83.07, + "lowPrice": 80.23, + "volume": 95672.05, + "changeRate": -0.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20322, + "variety": "原油", + "tradeDate": "2025-05-06 00:28:13", + "openPrice": 79.24, + "closePrice": 80.11, + "highPrice": 81.36, + "lowPrice": 78.63, + "volume": 39984.41, + "changeRate": -1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21606, + "variety": "白银", + "tradeDate": "2025-05-06 00:28:12", + "openPrice": 5948.98, + "closePrice": 5948.43, + "highPrice": 5950.33, + "lowPrice": 5948.27, + "volume": 29941.23, + "changeRate": 1.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19680, + "variety": "白银", + "tradeDate": "2025-05-06 00:28:10", + "openPrice": 5897.3, + "closePrice": 5898.21, + "highPrice": 5899.24, + "lowPrice": 5895.64, + "volume": 33343.38, + "changeRate": 0.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20964, + "variety": "黄金", + "tradeDate": "2025-05-06 00:28:10", + "openPrice": 458.85, + "closePrice": 459.45, + "highPrice": 459.75, + "lowPrice": 458.29, + "volume": 62772.26, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19038, + "variety": "黄金", + "tradeDate": "2025-05-06 00:28:08", + "openPrice": 465.52, + "closePrice": 464.73, + "highPrice": 466.42, + "lowPrice": 462.95, + "volume": 37963.12, + "changeRate": 0.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18396, + "variety": "原油", + "tradeDate": "2025-05-06 00:27:55", + "openPrice": 78.57, + "closePrice": 78.29, + "highPrice": 79.97, + "lowPrice": 77.56, + "volume": 17925.63, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16470, + "variety": "原油", + "tradeDate": "2025-05-06 00:27:53", + "openPrice": 77.72, + "closePrice": 78, + "highPrice": 78.91, + "lowPrice": 76.89, + "volume": 16446.31, + "changeRate": 2.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17754, + "variety": "白银", + "tradeDate": "2025-05-06 00:27:53", + "openPrice": 5811.29, + "closePrice": 5811.07, + "highPrice": 5813.25, + "lowPrice": 5810.72, + "volume": 33430.59, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15828, + "variety": "白银", + "tradeDate": "2025-05-06 00:27:51", + "openPrice": 5778.81, + "closePrice": 5778.68, + "highPrice": 5779.92, + "lowPrice": 5777.23, + "volume": 43773.05, + "changeRate": 0.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17112, + "variety": "黄金", + "tradeDate": "2025-05-06 00:27:51", + "openPrice": 446.52, + "closePrice": 447.27, + "highPrice": 449.11, + "lowPrice": 445, + "volume": 64508.38, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15186, + "variety": "黄金", + "tradeDate": "2025-05-06 00:27:49", + "openPrice": 450.75, + "closePrice": 450.21, + "highPrice": 451.98, + "lowPrice": 450.18, + "volume": 69935.31, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14543, + "variety": "原油", + "tradeDate": "2025-05-05 23:01:40", + "openPrice": 79.32, + "closePrice": 78.92, + "highPrice": 80.31, + "lowPrice": 77.83, + "volume": 23314.61, + "changeRate": 1.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13900, + "variety": "白银", + "tradeDate": "2025-05-05 23:01:38", + "openPrice": 5916.33, + "closePrice": 5916.85, + "highPrice": 5917.81, + "lowPrice": 5915.65, + "volume": 86641.12, + "changeRate": 1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13257, + "variety": "黄金", + "tradeDate": "2025-05-05 23:01:36", + "openPrice": 463.72, + "closePrice": 463.52, + "highPrice": 463.81, + "lowPrice": 461.71, + "volume": 41924.99, + "changeRate": 0.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12614, + "variety": "原油", + "tradeDate": "2025-05-05 22:54:39", + "openPrice": 77.16, + "closePrice": 77.8, + "highPrice": 78.97, + "lowPrice": 75.51, + "volume": 31808.52, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11971, + "variety": "白银", + "tradeDate": "2025-05-05 22:54:36", + "openPrice": 5695.66, + "closePrice": 5696.08, + "highPrice": 5696.15, + "lowPrice": 5695.56, + "volume": 56574.29, + "changeRate": 0.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11328, + "variety": "黄金", + "tradeDate": "2025-05-05 22:54:34", + "openPrice": 458.64, + "closePrice": 458.98, + "highPrice": 459.16, + "lowPrice": 456.83, + "volume": 88621.29, + "changeRate": 1.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10685, + "variety": "原油", + "tradeDate": "2025-05-05 22:54:05", + "openPrice": 78.32, + "closePrice": 79.03, + "highPrice": 80.19, + "lowPrice": 76.49, + "volume": 17727.37, + "changeRate": 2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10042, + "variety": "白银", + "tradeDate": "2025-05-05 22:54:03", + "openPrice": 5896.3, + "closePrice": 5896.86, + "highPrice": 5897.21, + "lowPrice": 5894.63, + "volume": 104927.96, + "changeRate": 0.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9399, + "variety": "黄金", + "tradeDate": "2025-05-05 22:54:00", + "openPrice": 461.89, + "closePrice": 462.86, + "highPrice": 464.15, + "lowPrice": 460.47, + "volume": 32042.91, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1206, + "variety": "原油", + "tradeDate": "2025-05-05 11:23:02", + "openPrice": 76.5, + "closePrice": 76.39, + "highPrice": 77.87, + "lowPrice": 74.96, + "volume": 105638.24, + "changeRate": -0.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 777, + "variety": "白银", + "tradeDate": "2025-05-05 11:23:00", + "openPrice": 5780.24, + "closePrice": 5779.26, + "highPrice": 5781.76, + "lowPrice": 5778.41, + "volume": 52595.74, + "changeRate": 1.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 348, + "variety": "黄金", + "tradeDate": "2025-05-05 11:22:58", + "openPrice": 450.96, + "closePrice": 451.53, + "highPrice": 451.84, + "lowPrice": 449.16, + "volume": 100383.28, + "changeRate": 2.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28025, + "variety": "原油", + "tradeDate": "2025-05-05 00:36:22", + "openPrice": 81.46, + "closePrice": 82.36, + "highPrice": 84.06, + "lowPrice": 79.75, + "volume": 89898.89, + "changeRate": 2.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27383, + "variety": "白银", + "tradeDate": "2025-05-05 00:36:19", + "openPrice": 5661.13, + "closePrice": 5660.71, + "highPrice": 5662.35, + "lowPrice": 5658.87, + "volume": 22185.07, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26741, + "variety": "黄金", + "tradeDate": "2025-05-05 00:36:17", + "openPrice": 449, + "closePrice": 448.82, + "highPrice": 449.5, + "lowPrice": 448.46, + "volume": 36231.33, + "changeRate": 1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26099, + "variety": "原油", + "tradeDate": "2025-05-05 00:30:03", + "openPrice": 77.17, + "closePrice": 77.68, + "highPrice": 79.58, + "lowPrice": 76.54, + "volume": 93436.62, + "changeRate": -0.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25457, + "variety": "白银", + "tradeDate": "2025-05-05 00:30:01", + "openPrice": 5812.29, + "closePrice": 5812.22, + "highPrice": 5812.61, + "lowPrice": 5810.52, + "volume": 68853.08, + "changeRate": 0.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24815, + "variety": "黄金", + "tradeDate": "2025-05-05 00:29:59", + "openPrice": 465.32, + "closePrice": 464.32, + "highPrice": 466.28, + "lowPrice": 462.93, + "volume": 47950.92, + "changeRate": -0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24173, + "variety": "原油", + "tradeDate": "2025-05-05 00:29:44", + "openPrice": 79.08, + "closePrice": 79.82, + "highPrice": 81.52, + "lowPrice": 78.87, + "volume": 43822.14, + "changeRate": 2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23531, + "variety": "白银", + "tradeDate": "2025-05-05 00:29:42", + "openPrice": 5826.85, + "closePrice": 5826.86, + "highPrice": 5828.02, + "lowPrice": 5825.04, + "volume": 36793.72, + "changeRate": -1.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22889, + "variety": "黄金", + "tradeDate": "2025-05-05 00:29:40", + "openPrice": 447.57, + "closePrice": 447.99, + "highPrice": 448.91, + "lowPrice": 446.81, + "volume": 46774.13, + "changeRate": -0.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22247, + "variety": "原油", + "tradeDate": "2025-05-05 00:28:14", + "openPrice": 80.65, + "closePrice": 81.12, + "highPrice": 81.58, + "lowPrice": 79.05, + "volume": 69231.92, + "changeRate": 2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20321, + "variety": "原油", + "tradeDate": "2025-05-05 00:28:13", + "openPrice": 77.4, + "closePrice": 78.2, + "highPrice": 80.04, + "lowPrice": 76.8, + "volume": 17069.22, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21605, + "variety": "白银", + "tradeDate": "2025-05-05 00:28:12", + "openPrice": 5937.79, + "closePrice": 5938.16, + "highPrice": 5938.21, + "lowPrice": 5937.28, + "volume": 79917.76, + "changeRate": 0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19679, + "variety": "白银", + "tradeDate": "2025-05-05 00:28:10", + "openPrice": 5882.51, + "closePrice": 5882.76, + "highPrice": 5883.3, + "lowPrice": 5882.37, + "volume": 89766.39, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20963, + "variety": "黄金", + "tradeDate": "2025-05-05 00:28:10", + "openPrice": 465.38, + "closePrice": 464.49, + "highPrice": 465.91, + "lowPrice": 463.53, + "volume": 46136.89, + "changeRate": 2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19037, + "variety": "黄金", + "tradeDate": "2025-05-05 00:28:08", + "openPrice": 453.29, + "closePrice": 453.09, + "highPrice": 454.35, + "lowPrice": 451.37, + "volume": 86834.01, + "changeRate": 1.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18395, + "variety": "原油", + "tradeDate": "2025-05-05 00:27:55", + "openPrice": 78.44, + "closePrice": 79.1, + "highPrice": 80.36, + "lowPrice": 77.69, + "volume": 76479.97, + "changeRate": -2.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16469, + "variety": "原油", + "tradeDate": "2025-05-05 00:27:53", + "openPrice": 81.86, + "closePrice": 82.13, + "highPrice": 83.51, + "lowPrice": 81.75, + "volume": 102327.7, + "changeRate": -2.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17753, + "variety": "白银", + "tradeDate": "2025-05-05 00:27:53", + "openPrice": 5785.43, + "closePrice": 5785.9, + "highPrice": 5787.89, + "lowPrice": 5783.87, + "volume": 80568.86, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15827, + "variety": "白银", + "tradeDate": "2025-05-05 00:27:51", + "openPrice": 5884.15, + "closePrice": 5883.83, + "highPrice": 5885.2, + "lowPrice": 5881.95, + "volume": 65258.32, + "changeRate": 2.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17111, + "variety": "黄金", + "tradeDate": "2025-05-05 00:27:51", + "openPrice": 462, + "closePrice": 461.6, + "highPrice": 462.77, + "lowPrice": 459.62, + "volume": 45557.54, + "changeRate": -2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15185, + "variety": "黄金", + "tradeDate": "2025-05-05 00:27:49", + "openPrice": 455.22, + "closePrice": 455.59, + "highPrice": 456.03, + "lowPrice": 453.39, + "volume": 107951.49, + "changeRate": -0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14542, + "variety": "原油", + "tradeDate": "2025-05-02 23:01:40", + "openPrice": 79.95, + "closePrice": 79.44, + "highPrice": 80.98, + "lowPrice": 78.44, + "volume": 64394.28, + "changeRate": -0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13899, + "variety": "白银", + "tradeDate": "2025-05-02 23:01:38", + "openPrice": 5719.25, + "closePrice": 5718.49, + "highPrice": 5720.05, + "lowPrice": 5717.87, + "volume": 100286.59, + "changeRate": 2.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13256, + "variety": "黄金", + "tradeDate": "2025-05-02 23:01:36", + "openPrice": 447.34, + "closePrice": 447.97, + "highPrice": 449.9, + "lowPrice": 446.18, + "volume": 88368.41, + "changeRate": -0.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12613, + "variety": "原油", + "tradeDate": "2025-05-02 22:54:39", + "openPrice": 80.88, + "closePrice": 81.56, + "highPrice": 83.48, + "lowPrice": 79.54, + "volume": 70736.17, + "changeRate": 1.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11970, + "variety": "白银", + "tradeDate": "2025-05-02 22:54:36", + "openPrice": 5733.58, + "closePrice": 5732.9, + "highPrice": 5734.01, + "lowPrice": 5732.18, + "volume": 46477.19, + "changeRate": -1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11327, + "variety": "黄金", + "tradeDate": "2025-05-02 22:54:34", + "openPrice": 452.83, + "closePrice": 453.43, + "highPrice": 455.19, + "lowPrice": 452.42, + "volume": 103411.52, + "changeRate": -0.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10684, + "variety": "原油", + "tradeDate": "2025-05-02 22:54:05", + "openPrice": 76.77, + "closePrice": 77.65, + "highPrice": 78.78, + "lowPrice": 75.93, + "volume": 43796.7, + "changeRate": 0.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10041, + "variety": "白银", + "tradeDate": "2025-05-02 22:54:03", + "openPrice": 5713.94, + "closePrice": 5714.58, + "highPrice": 5715.65, + "lowPrice": 5712.7, + "volume": 103370.65, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9398, + "variety": "黄金", + "tradeDate": "2025-05-02 22:54:00", + "openPrice": 449.07, + "closePrice": 450.03, + "highPrice": 450.94, + "lowPrice": 448.51, + "volume": 18999.29, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1205, + "variety": "原油", + "tradeDate": "2025-05-02 11:23:02", + "openPrice": 76.52, + "closePrice": 77.41, + "highPrice": 78.16, + "lowPrice": 75.79, + "volume": 14903.68, + "changeRate": 2.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 776, + "variety": "白银", + "tradeDate": "2025-05-02 11:23:00", + "openPrice": 5773.61, + "closePrice": 5774.26, + "highPrice": 5775.06, + "lowPrice": 5771.95, + "volume": 91606.92, + "changeRate": -1.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 347, + "variety": "黄金", + "tradeDate": "2025-05-02 11:22:58", + "openPrice": 447.07, + "closePrice": 447.39, + "highPrice": 448.24, + "lowPrice": 446.49, + "volume": 20015.14, + "changeRate": 1.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28024, + "variety": "原油", + "tradeDate": "2025-05-02 00:36:22", + "openPrice": 83.4, + "closePrice": 82.49, + "highPrice": 83.61, + "lowPrice": 80.9, + "volume": 107215.92, + "changeRate": 2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27382, + "variety": "白银", + "tradeDate": "2025-05-02 00:36:19", + "openPrice": 5941.39, + "closePrice": 5941.07, + "highPrice": 5943.11, + "lowPrice": 5941.03, + "volume": 24974.74, + "changeRate": -0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26740, + "variety": "黄金", + "tradeDate": "2025-05-02 00:36:17", + "openPrice": 463.52, + "closePrice": 463.67, + "highPrice": 464.83, + "lowPrice": 462.47, + "volume": 64918.47, + "changeRate": -2.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26098, + "variety": "原油", + "tradeDate": "2025-05-02 00:30:03", + "openPrice": 82.8, + "closePrice": 82.03, + "highPrice": 83.09, + "lowPrice": 80.12, + "volume": 52275.03, + "changeRate": 1.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25456, + "variety": "白银", + "tradeDate": "2025-05-02 00:30:01", + "openPrice": 5756.98, + "closePrice": 5757.25, + "highPrice": 5757.53, + "lowPrice": 5756.61, + "volume": 99954.86, + "changeRate": -0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24814, + "variety": "黄金", + "tradeDate": "2025-05-02 00:29:59", + "openPrice": 457.52, + "closePrice": 456.6, + "highPrice": 457.65, + "lowPrice": 455.02, + "volume": 103509.75, + "changeRate": -1.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24172, + "variety": "原油", + "tradeDate": "2025-05-02 00:29:44", + "openPrice": 78.23, + "closePrice": 78.01, + "highPrice": 79.3, + "lowPrice": 76.41, + "volume": 31943.16, + "changeRate": 2.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23530, + "variety": "白银", + "tradeDate": "2025-05-02 00:29:42", + "openPrice": 5929.21, + "closePrice": 5929.97, + "highPrice": 5930.78, + "lowPrice": 5928.51, + "volume": 40048.28, + "changeRate": -1.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22888, + "variety": "黄金", + "tradeDate": "2025-05-02 00:29:40", + "openPrice": 463.44, + "closePrice": 463.38, + "highPrice": 463.66, + "lowPrice": 462.23, + "volume": 108730.15, + "changeRate": 1.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22246, + "variety": "原油", + "tradeDate": "2025-05-02 00:28:14", + "openPrice": 82.23, + "closePrice": 82.26, + "highPrice": 83.85, + "lowPrice": 82.21, + "volume": 40215.06, + "changeRate": -0.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20320, + "variety": "原油", + "tradeDate": "2025-05-02 00:28:13", + "openPrice": 82.42, + "closePrice": 82.2, + "highPrice": 83.86, + "lowPrice": 80.71, + "volume": 84542.52, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21604, + "variety": "白银", + "tradeDate": "2025-05-02 00:28:12", + "openPrice": 5737.57, + "closePrice": 5736.9, + "highPrice": 5739.31, + "lowPrice": 5735.04, + "volume": 92256.14, + "changeRate": -1.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19678, + "variety": "白银", + "tradeDate": "2025-05-02 00:28:10", + "openPrice": 5667.39, + "closePrice": 5666.93, + "highPrice": 5668.73, + "lowPrice": 5666.73, + "volume": 14155.48, + "changeRate": -0.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20962, + "variety": "黄金", + "tradeDate": "2025-05-02 00:28:10", + "openPrice": 451.3, + "closePrice": 450.31, + "highPrice": 452.48, + "lowPrice": 448.54, + "volume": 33592.73, + "changeRate": -1.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19036, + "variety": "黄金", + "tradeDate": "2025-05-02 00:28:08", + "openPrice": 464.96, + "closePrice": 464.2, + "highPrice": 466.6, + "lowPrice": 463.43, + "volume": 54884.44, + "changeRate": -2.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18394, + "variety": "原油", + "tradeDate": "2025-05-02 00:27:55", + "openPrice": 82.5, + "closePrice": 81.91, + "highPrice": 82.99, + "lowPrice": 81.36, + "volume": 93089.03, + "changeRate": 0.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16468, + "variety": "原油", + "tradeDate": "2025-05-02 00:27:53", + "openPrice": 79.43, + "closePrice": 78.48, + "highPrice": 80.45, + "lowPrice": 77.73, + "volume": 62322.22, + "changeRate": -1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17752, + "variety": "白银", + "tradeDate": "2025-05-02 00:27:53", + "openPrice": 5763.85, + "closePrice": 5763.11, + "highPrice": 5764.27, + "lowPrice": 5762.17, + "volume": 101716.44, + "changeRate": 0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15826, + "variety": "白银", + "tradeDate": "2025-05-02 00:27:51", + "openPrice": 5706.14, + "closePrice": 5706.35, + "highPrice": 5708.13, + "lowPrice": 5706.1, + "volume": 53074.83, + "changeRate": 1.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17110, + "variety": "黄金", + "tradeDate": "2025-05-02 00:27:51", + "openPrice": 457.33, + "closePrice": 456.94, + "highPrice": 459.03, + "lowPrice": 456.52, + "volume": 15806.43, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15184, + "variety": "黄金", + "tradeDate": "2025-05-02 00:27:49", + "openPrice": 456.27, + "closePrice": 455.97, + "highPrice": 457.41, + "lowPrice": 455.01, + "volume": 17517.51, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14541, + "variety": "原油", + "tradeDate": "2025-05-01 23:01:40", + "openPrice": 78.65, + "closePrice": 78.65, + "highPrice": 79.18, + "lowPrice": 78.27, + "volume": 40060.05, + "changeRate": -1.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13898, + "variety": "白银", + "tradeDate": "2025-05-01 23:01:38", + "openPrice": 5939.09, + "closePrice": 5939.12, + "highPrice": 5941, + "lowPrice": 5937.94, + "volume": 98389.98, + "changeRate": 0.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13255, + "variety": "黄金", + "tradeDate": "2025-05-01 23:01:36", + "openPrice": 455.52, + "closePrice": 456.13, + "highPrice": 456.22, + "lowPrice": 455.13, + "volume": 41805.59, + "changeRate": -0.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12612, + "variety": "原油", + "tradeDate": "2025-05-01 22:54:39", + "openPrice": 79.41, + "closePrice": 80.37, + "highPrice": 81.5, + "lowPrice": 78.35, + "volume": 34932.53, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11969, + "variety": "白银", + "tradeDate": "2025-05-01 22:54:36", + "openPrice": 5951.34, + "closePrice": 5952.1, + "highPrice": 5952.3, + "lowPrice": 5950.95, + "volume": 61540.51, + "changeRate": -0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11326, + "variety": "黄金", + "tradeDate": "2025-05-01 22:54:34", + "openPrice": 448.1, + "closePrice": 447.86, + "highPrice": 448.14, + "lowPrice": 446.74, + "volume": 91246.38, + "changeRate": -2.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10683, + "variety": "原油", + "tradeDate": "2025-05-01 22:54:05", + "openPrice": 80.83, + "closePrice": 80.96, + "highPrice": 82.09, + "lowPrice": 80.59, + "volume": 40398.12, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10040, + "variety": "白银", + "tradeDate": "2025-05-01 22:54:03", + "openPrice": 5746.85, + "closePrice": 5747.2, + "highPrice": 5747.38, + "lowPrice": 5745.77, + "volume": 32153.82, + "changeRate": -1.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9397, + "variety": "黄金", + "tradeDate": "2025-05-01 22:54:00", + "openPrice": 457.46, + "closePrice": 457.48, + "highPrice": 458.08, + "lowPrice": 456.53, + "volume": 75673.53, + "changeRate": -0.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1204, + "variety": "原油", + "tradeDate": "2025-05-01 11:23:02", + "openPrice": 76.65, + "closePrice": 76.19, + "highPrice": 77.48, + "lowPrice": 75.06, + "volume": 87143.94, + "changeRate": -1.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 775, + "variety": "白银", + "tradeDate": "2025-05-01 11:23:00", + "openPrice": 5841.68, + "closePrice": 5842.01, + "highPrice": 5843.15, + "lowPrice": 5840.2, + "volume": 36993.33, + "changeRate": -0.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 346, + "variety": "黄金", + "tradeDate": "2025-05-01 11:22:58", + "openPrice": 453.24, + "closePrice": 454.23, + "highPrice": 455.98, + "lowPrice": 452.96, + "volume": 74193.18, + "changeRate": 0.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28023, + "variety": "原油", + "tradeDate": "2025-05-01 00:36:22", + "openPrice": 82.34, + "closePrice": 82.13, + "highPrice": 82.36, + "lowPrice": 81.75, + "volume": 30179.31, + "changeRate": -2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27381, + "variety": "白银", + "tradeDate": "2025-05-01 00:36:19", + "openPrice": 5840.38, + "closePrice": 5840.71, + "highPrice": 5841.65, + "lowPrice": 5840.12, + "volume": 98210.23, + "changeRate": 1.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26739, + "variety": "黄金", + "tradeDate": "2025-05-01 00:36:17", + "openPrice": 449.85, + "closePrice": 450.07, + "highPrice": 450.77, + "lowPrice": 448.26, + "volume": 76230.02, + "changeRate": -2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26097, + "variety": "原油", + "tradeDate": "2025-05-01 00:30:03", + "openPrice": 81.8, + "closePrice": 81.05, + "highPrice": 82.98, + "lowPrice": 79.94, + "volume": 58880.97, + "changeRate": 1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25455, + "variety": "白银", + "tradeDate": "2025-05-01 00:30:01", + "openPrice": 5738.76, + "closePrice": 5738.22, + "highPrice": 5739.34, + "lowPrice": 5736.62, + "volume": 95717.67, + "changeRate": -2.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24813, + "variety": "黄金", + "tradeDate": "2025-05-01 00:29:59", + "openPrice": 457.09, + "closePrice": 457.43, + "highPrice": 457.51, + "lowPrice": 456.4, + "volume": 32231.67, + "changeRate": 2.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24171, + "variety": "原油", + "tradeDate": "2025-05-01 00:29:44", + "openPrice": 81.35, + "closePrice": 80.54, + "highPrice": 82.61, + "lowPrice": 79.64, + "volume": 50784.29, + "changeRate": 0.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23529, + "variety": "白银", + "tradeDate": "2025-05-01 00:29:42", + "openPrice": 5718.33, + "closePrice": 5718.89, + "highPrice": 5719.5, + "lowPrice": 5717.14, + "volume": 40493.04, + "changeRate": 0.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22887, + "variety": "黄金", + "tradeDate": "2025-05-01 00:29:40", + "openPrice": 457.26, + "closePrice": 456.45, + "highPrice": 457.88, + "lowPrice": 455.45, + "volume": 43754.21, + "changeRate": -0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22245, + "variety": "原油", + "tradeDate": "2025-05-01 00:28:14", + "openPrice": 82.13, + "closePrice": 81.84, + "highPrice": 83.75, + "lowPrice": 81.32, + "volume": 79325.92, + "changeRate": 0.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20319, + "variety": "原油", + "tradeDate": "2025-05-01 00:28:13", + "openPrice": 80.62, + "closePrice": 81.15, + "highPrice": 82.16, + "lowPrice": 79.04, + "volume": 91813.23, + "changeRate": -0.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21603, + "variety": "白银", + "tradeDate": "2025-05-01 00:28:12", + "openPrice": 5818.17, + "closePrice": 5817.37, + "highPrice": 5819.85, + "lowPrice": 5815.99, + "volume": 49122.46, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19677, + "variety": "白银", + "tradeDate": "2025-05-01 00:28:10", + "openPrice": 5827.39, + "closePrice": 5827.26, + "highPrice": 5827.94, + "lowPrice": 5825.94, + "volume": 62081.82, + "changeRate": -0.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20961, + "variety": "黄金", + "tradeDate": "2025-05-01 00:28:10", + "openPrice": 448.73, + "closePrice": 449.41, + "highPrice": 451.27, + "lowPrice": 447, + "volume": 78941.39, + "changeRate": -2.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19035, + "variety": "黄金", + "tradeDate": "2025-05-01 00:28:08", + "openPrice": 458.76, + "closePrice": 457.95, + "highPrice": 459.25, + "lowPrice": 457.4, + "volume": 29416.37, + "changeRate": -2.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18393, + "variety": "原油", + "tradeDate": "2025-05-01 00:27:55", + "openPrice": 79.89, + "closePrice": 79.67, + "highPrice": 81.55, + "lowPrice": 78.06, + "volume": 26322.2, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16467, + "variety": "原油", + "tradeDate": "2025-05-01 00:27:53", + "openPrice": 78.56, + "closePrice": 78.53, + "highPrice": 80.03, + "lowPrice": 77.54, + "volume": 19394.73, + "changeRate": 1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17751, + "variety": "白银", + "tradeDate": "2025-05-01 00:27:53", + "openPrice": 5876.09, + "closePrice": 5876.9, + "highPrice": 5878.19, + "lowPrice": 5875.22, + "volume": 68937.52, + "changeRate": -1.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15825, + "variety": "白银", + "tradeDate": "2025-05-01 00:27:51", + "openPrice": 5767.68, + "closePrice": 5767.48, + "highPrice": 5768.14, + "lowPrice": 5766.13, + "volume": 33789.69, + "changeRate": 1.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17109, + "variety": "黄金", + "tradeDate": "2025-05-01 00:27:51", + "openPrice": 458.41, + "closePrice": 458.66, + "highPrice": 459.32, + "lowPrice": 457.28, + "volume": 34331.32, + "changeRate": -0.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15183, + "variety": "黄金", + "tradeDate": "2025-05-01 00:27:49", + "openPrice": 458.5, + "closePrice": 459.11, + "highPrice": 460.09, + "lowPrice": 458.24, + "volume": 32484.48, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14540, + "variety": "原油", + "tradeDate": "2025-04-30 23:01:40", + "openPrice": 79.81, + "closePrice": 80.75, + "highPrice": 81.33, + "lowPrice": 78.75, + "volume": 48425.33, + "changeRate": -1.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13897, + "variety": "白银", + "tradeDate": "2025-04-30 23:01:38", + "openPrice": 5864.02, + "closePrice": 5864.89, + "highPrice": 5865.47, + "lowPrice": 5863.04, + "volume": 10053.25, + "changeRate": 0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13254, + "variety": "黄金", + "tradeDate": "2025-04-30 23:01:36", + "openPrice": 449.97, + "closePrice": 450.17, + "highPrice": 451.61, + "lowPrice": 448.07, + "volume": 31974.97, + "changeRate": -1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12611, + "variety": "原油", + "tradeDate": "2025-04-30 22:54:39", + "openPrice": 82.41, + "closePrice": 82.31, + "highPrice": 82.72, + "lowPrice": 81, + "volume": 95283.4, + "changeRate": -2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11968, + "variety": "白银", + "tradeDate": "2025-04-30 22:54:36", + "openPrice": 5697.9, + "closePrice": 5698.53, + "highPrice": 5699.41, + "lowPrice": 5696.81, + "volume": 19293.99, + "changeRate": 1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11325, + "variety": "黄金", + "tradeDate": "2025-04-30 22:54:34", + "openPrice": 463.8, + "closePrice": 463.97, + "highPrice": 465.32, + "lowPrice": 462.23, + "volume": 85441.15, + "changeRate": -1.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10682, + "variety": "原油", + "tradeDate": "2025-04-30 22:54:05", + "openPrice": 82.11, + "closePrice": 81.46, + "highPrice": 82.61, + "lowPrice": 80.8, + "volume": 28247.43, + "changeRate": 1.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10039, + "variety": "白银", + "tradeDate": "2025-04-30 22:54:03", + "openPrice": 5786.7, + "closePrice": 5786.44, + "highPrice": 5786.94, + "lowPrice": 5784.81, + "volume": 51088.62, + "changeRate": -0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9396, + "variety": "黄金", + "tradeDate": "2025-04-30 22:54:00", + "openPrice": 449.38, + "closePrice": 449.74, + "highPrice": 450.41, + "lowPrice": 448.2, + "volume": 94410.49, + "changeRate": 0.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1203, + "variety": "原油", + "tradeDate": "2025-04-30 11:23:02", + "openPrice": 76.63, + "closePrice": 76.97, + "highPrice": 77.54, + "lowPrice": 75.01, + "volume": 61604.17, + "changeRate": -0.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 774, + "variety": "白银", + "tradeDate": "2025-04-30 11:23:00", + "openPrice": 5832.45, + "closePrice": 5832.49, + "highPrice": 5833.27, + "lowPrice": 5831.18, + "volume": 18965.84, + "changeRate": 0.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 345, + "variety": "黄金", + "tradeDate": "2025-04-30 11:22:58", + "openPrice": 456.75, + "closePrice": 456.3, + "highPrice": 457.73, + "lowPrice": 454.42, + "volume": 58415.61, + "changeRate": -1.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28022, + "variety": "原油", + "tradeDate": "2025-04-30 00:36:22", + "openPrice": 79.3, + "closePrice": 78.59, + "highPrice": 80.82, + "lowPrice": 77.05, + "volume": 93951.71, + "changeRate": -0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27380, + "variety": "白银", + "tradeDate": "2025-04-30 00:36:19", + "openPrice": 5763.58, + "closePrice": 5762.71, + "highPrice": 5763.89, + "lowPrice": 5761.14, + "volume": 62534.19, + "changeRate": 0.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26738, + "variety": "黄金", + "tradeDate": "2025-04-30 00:36:17", + "openPrice": 464.48, + "closePrice": 464.69, + "highPrice": 465.05, + "lowPrice": 462.72, + "volume": 55733.11, + "changeRate": 1.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26096, + "variety": "原油", + "tradeDate": "2025-04-30 00:30:03", + "openPrice": 77.6, + "closePrice": 77.96, + "highPrice": 79.74, + "lowPrice": 76.98, + "volume": 106816.88, + "changeRate": -0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25454, + "variety": "白银", + "tradeDate": "2025-04-30 00:30:01", + "openPrice": 5824.83, + "closePrice": 5825.58, + "highPrice": 5827, + "lowPrice": 5823.36, + "volume": 52367.21, + "changeRate": -2.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24812, + "variety": "黄金", + "tradeDate": "2025-04-30 00:29:59", + "openPrice": 453.08, + "closePrice": 453.14, + "highPrice": 454.27, + "lowPrice": 452.17, + "volume": 62833.49, + "changeRate": -1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24170, + "variety": "原油", + "tradeDate": "2025-04-30 00:29:44", + "openPrice": 78.94, + "closePrice": 78.49, + "highPrice": 79.47, + "lowPrice": 76.96, + "volume": 59766.67, + "changeRate": -1.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23528, + "variety": "白银", + "tradeDate": "2025-04-30 00:29:42", + "openPrice": 5871.56, + "closePrice": 5871.48, + "highPrice": 5872.31, + "lowPrice": 5871.01, + "volume": 102929.02, + "changeRate": 1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22886, + "variety": "黄金", + "tradeDate": "2025-04-30 00:29:40", + "openPrice": 460.27, + "closePrice": 460.53, + "highPrice": 460.74, + "lowPrice": 458.56, + "volume": 75004.49, + "changeRate": -1.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22244, + "variety": "原油", + "tradeDate": "2025-04-30 00:28:14", + "openPrice": 81.63, + "closePrice": 82.36, + "highPrice": 82.65, + "lowPrice": 79.72, + "volume": 103056.43, + "changeRate": -2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20318, + "variety": "原油", + "tradeDate": "2025-04-30 00:28:13", + "openPrice": 78.24, + "closePrice": 77.7, + "highPrice": 79.04, + "lowPrice": 77.47, + "volume": 66230.18, + "changeRate": -2.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21602, + "variety": "白银", + "tradeDate": "2025-04-30 00:28:12", + "openPrice": 5902.71, + "closePrice": 5901.94, + "highPrice": 5902.91, + "lowPrice": 5900.97, + "volume": 104400.56, + "changeRate": -0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19676, + "variety": "白银", + "tradeDate": "2025-04-30 00:28:10", + "openPrice": 5838.86, + "closePrice": 5838.3, + "highPrice": 5839.48, + "lowPrice": 5837.45, + "volume": 86829.38, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20960, + "variety": "黄金", + "tradeDate": "2025-04-30 00:28:10", + "openPrice": 464.67, + "closePrice": 464.19, + "highPrice": 465.97, + "lowPrice": 463.34, + "volume": 57135.48, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19034, + "variety": "黄金", + "tradeDate": "2025-04-30 00:28:08", + "openPrice": 462.88, + "closePrice": 463.04, + "highPrice": 463.42, + "lowPrice": 461.54, + "volume": 70984.44, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18392, + "variety": "原油", + "tradeDate": "2025-04-30 00:27:55", + "openPrice": 79.3, + "closePrice": 79.87, + "highPrice": 80.29, + "lowPrice": 78.91, + "volume": 11962.99, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16466, + "variety": "原油", + "tradeDate": "2025-04-30 00:27:53", + "openPrice": 80.22, + "closePrice": 80.69, + "highPrice": 81.49, + "lowPrice": 79.77, + "volume": 26709.3, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17750, + "variety": "白银", + "tradeDate": "2025-04-30 00:27:53", + "openPrice": 5844.35, + "closePrice": 5844.23, + "highPrice": 5845.22, + "lowPrice": 5843.55, + "volume": 70809.29, + "changeRate": 2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15824, + "variety": "白银", + "tradeDate": "2025-04-30 00:27:51", + "openPrice": 5752.96, + "closePrice": 5752.68, + "highPrice": 5754.6, + "lowPrice": 5751.05, + "volume": 71188.68, + "changeRate": -1.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17108, + "variety": "黄金", + "tradeDate": "2025-04-30 00:27:51", + "openPrice": 454.26, + "closePrice": 453.35, + "highPrice": 455.9, + "lowPrice": 452.6, + "volume": 27099.87, + "changeRate": -1.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15182, + "variety": "黄金", + "tradeDate": "2025-04-30 00:27:49", + "openPrice": 464.26, + "closePrice": 464.24, + "highPrice": 465.04, + "lowPrice": 462.33, + "volume": 51712.32, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14539, + "variety": "原油", + "tradeDate": "2025-04-29 23:01:40", + "openPrice": 80.94, + "closePrice": 79.95, + "highPrice": 81.09, + "lowPrice": 78.21, + "volume": 83437.48, + "changeRate": 1.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13896, + "variety": "白银", + "tradeDate": "2025-04-29 23:01:38", + "openPrice": 5678.49, + "closePrice": 5678.03, + "highPrice": 5679.81, + "lowPrice": 5677.37, + "volume": 47478.83, + "changeRate": -2.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13253, + "variety": "黄金", + "tradeDate": "2025-04-29 23:01:36", + "openPrice": 454.91, + "closePrice": 454.24, + "highPrice": 455.46, + "lowPrice": 454.04, + "volume": 25961.02, + "changeRate": 1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12610, + "variety": "原油", + "tradeDate": "2025-04-29 22:54:39", + "openPrice": 77.31, + "closePrice": 78.28, + "highPrice": 79.77, + "lowPrice": 75.63, + "volume": 40400.98, + "changeRate": 1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11967, + "variety": "白银", + "tradeDate": "2025-04-29 22:54:36", + "openPrice": 5938.02, + "closePrice": 5938.74, + "highPrice": 5939.87, + "lowPrice": 5936.17, + "volume": 84087.29, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11324, + "variety": "黄金", + "tradeDate": "2025-04-29 22:54:34", + "openPrice": 454.34, + "closePrice": 453.42, + "highPrice": 455.43, + "lowPrice": 451.47, + "volume": 40131.53, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10681, + "variety": "原油", + "tradeDate": "2025-04-29 22:54:05", + "openPrice": 81.35, + "closePrice": 82.16, + "highPrice": 83.05, + "lowPrice": 79.49, + "volume": 44358.24, + "changeRate": 1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10038, + "variety": "白银", + "tradeDate": "2025-04-29 22:54:03", + "openPrice": 5704.37, + "closePrice": 5703.88, + "highPrice": 5705.28, + "lowPrice": 5703.3, + "volume": 89162.76, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9395, + "variety": "黄金", + "tradeDate": "2025-04-29 22:54:00", + "openPrice": 460.09, + "closePrice": 460.19, + "highPrice": 462.06, + "lowPrice": 459.7, + "volume": 79847.55, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1202, + "variety": "原油", + "tradeDate": "2025-04-29 11:23:02", + "openPrice": 75.32, + "closePrice": 76.28, + "highPrice": 77.66, + "lowPrice": 75.11, + "volume": 106065.05, + "changeRate": 1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 773, + "variety": "白银", + "tradeDate": "2025-04-29 11:23:00", + "openPrice": 5768.92, + "closePrice": 5769.1, + "highPrice": 5770.48, + "lowPrice": 5768.49, + "volume": 63266.7, + "changeRate": 0.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 344, + "variety": "黄金", + "tradeDate": "2025-04-29 11:22:58", + "openPrice": 455.06, + "closePrice": 454.56, + "highPrice": 456.1, + "lowPrice": 454.01, + "volume": 56769.01, + "changeRate": 0.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28021, + "variety": "原油", + "tradeDate": "2025-04-29 00:36:22", + "openPrice": 78.08, + "closePrice": 78.4, + "highPrice": 78.86, + "lowPrice": 77.96, + "volume": 49871.67, + "changeRate": 2.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27379, + "variety": "白银", + "tradeDate": "2025-04-29 00:36:19", + "openPrice": 5721.15, + "closePrice": 5721.67, + "highPrice": 5722.32, + "lowPrice": 5719.24, + "volume": 70043.96, + "changeRate": -2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26737, + "variety": "黄金", + "tradeDate": "2025-04-29 00:36:17", + "openPrice": 462.32, + "closePrice": 461.82, + "highPrice": 463.14, + "lowPrice": 460.72, + "volume": 73665.6, + "changeRate": -0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26095, + "variety": "原油", + "tradeDate": "2025-04-29 00:30:03", + "openPrice": 79.99, + "closePrice": 79.66, + "highPrice": 81.95, + "lowPrice": 79.09, + "volume": 100755.83, + "changeRate": -1.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25453, + "variety": "白银", + "tradeDate": "2025-04-29 00:30:01", + "openPrice": 5700.67, + "closePrice": 5701.56, + "highPrice": 5703.16, + "lowPrice": 5699.31, + "volume": 49774.39, + "changeRate": 0.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24811, + "variety": "黄金", + "tradeDate": "2025-04-29 00:29:59", + "openPrice": 460.19, + "closePrice": 459.96, + "highPrice": 460.68, + "lowPrice": 458.58, + "volume": 70306.38, + "changeRate": 2.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24169, + "variety": "原油", + "tradeDate": "2025-04-29 00:29:44", + "openPrice": 80.23, + "closePrice": 81.08, + "highPrice": 81.78, + "lowPrice": 80.1, + "volume": 61530.05, + "changeRate": 1.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23527, + "variety": "白银", + "tradeDate": "2025-04-29 00:29:42", + "openPrice": 5773.06, + "closePrice": 5773.61, + "highPrice": 5775.53, + "lowPrice": 5772.55, + "volume": 91711.4, + "changeRate": -1.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22885, + "variety": "黄金", + "tradeDate": "2025-04-29 00:29:40", + "openPrice": 452.15, + "closePrice": 452.56, + "highPrice": 452.75, + "lowPrice": 451.29, + "volume": 83393.14, + "changeRate": 0.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22243, + "variety": "原油", + "tradeDate": "2025-04-29 00:28:14", + "openPrice": 81.14, + "closePrice": 80.49, + "highPrice": 82.24, + "lowPrice": 80.48, + "volume": 63485.85, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20317, + "variety": "原油", + "tradeDate": "2025-04-29 00:28:13", + "openPrice": 80.11, + "closePrice": 80.43, + "highPrice": 82.22, + "lowPrice": 80, + "volume": 31873.05, + "changeRate": -2.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21601, + "variety": "白银", + "tradeDate": "2025-04-29 00:28:12", + "openPrice": 5745.61, + "closePrice": 5745.24, + "highPrice": 5746.15, + "lowPrice": 5744.63, + "volume": 12169.01, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19675, + "variety": "白银", + "tradeDate": "2025-04-29 00:28:10", + "openPrice": 5824.57, + "closePrice": 5824.74, + "highPrice": 5825.86, + "lowPrice": 5823.35, + "volume": 106879.6, + "changeRate": 1.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20959, + "variety": "黄金", + "tradeDate": "2025-04-29 00:28:10", + "openPrice": 459.34, + "closePrice": 460.22, + "highPrice": 460.64, + "lowPrice": 458.17, + "volume": 83257.59, + "changeRate": 1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19033, + "variety": "黄金", + "tradeDate": "2025-04-29 00:28:08", + "openPrice": 451.07, + "closePrice": 451.1, + "highPrice": 451.29, + "lowPrice": 450.14, + "volume": 89130.99, + "changeRate": 0.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18391, + "variety": "原油", + "tradeDate": "2025-04-29 00:27:55", + "openPrice": 79.34, + "closePrice": 78.58, + "highPrice": 80.87, + "lowPrice": 78.24, + "volume": 55937.25, + "changeRate": 2.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16465, + "variety": "原油", + "tradeDate": "2025-04-29 00:27:53", + "openPrice": 81.24, + "closePrice": 81.07, + "highPrice": 81.65, + "lowPrice": 80.68, + "volume": 49433.4, + "changeRate": 2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17749, + "variety": "白银", + "tradeDate": "2025-04-29 00:27:53", + "openPrice": 5717.04, + "closePrice": 5716.76, + "highPrice": 5718.23, + "lowPrice": 5714.83, + "volume": 17485.74, + "changeRate": -0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15823, + "variety": "白银", + "tradeDate": "2025-04-29 00:27:51", + "openPrice": 5913.05, + "closePrice": 5913.5, + "highPrice": 5914.14, + "lowPrice": 5911.15, + "volume": 34210.42, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17107, + "variety": "黄金", + "tradeDate": "2025-04-29 00:27:51", + "openPrice": 463.71, + "closePrice": 463.86, + "highPrice": 465.17, + "lowPrice": 461.77, + "volume": 17854.37, + "changeRate": -2.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15181, + "variety": "黄金", + "tradeDate": "2025-04-29 00:27:49", + "openPrice": 454.97, + "closePrice": 455.64, + "highPrice": 456.74, + "lowPrice": 453.68, + "volume": 71339.63, + "changeRate": 0.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14538, + "variety": "原油", + "tradeDate": "2025-04-28 23:01:40", + "openPrice": 78.18, + "closePrice": 77.64, + "highPrice": 79.82, + "lowPrice": 77.18, + "volume": 45470.11, + "changeRate": -1.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13895, + "variety": "白银", + "tradeDate": "2025-04-28 23:01:38", + "openPrice": 5664.5, + "closePrice": 5664.52, + "highPrice": 5666.35, + "lowPrice": 5662.71, + "volume": 30887.52, + "changeRate": -2.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13252, + "variety": "黄金", + "tradeDate": "2025-04-28 23:01:36", + "openPrice": 448.46, + "closePrice": 447.86, + "highPrice": 449.54, + "lowPrice": 447.36, + "volume": 39342.3, + "changeRate": -0.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12609, + "variety": "原油", + "tradeDate": "2025-04-28 22:54:39", + "openPrice": 77.91, + "closePrice": 78.31, + "highPrice": 79.91, + "lowPrice": 76.77, + "volume": 47232.28, + "changeRate": -1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11966, + "variety": "白银", + "tradeDate": "2025-04-28 22:54:36", + "openPrice": 5899.64, + "closePrice": 5899.28, + "highPrice": 5900.64, + "lowPrice": 5898.96, + "volume": 52244.77, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11323, + "variety": "黄金", + "tradeDate": "2025-04-28 22:54:34", + "openPrice": 462.37, + "closePrice": 462.34, + "highPrice": 463.72, + "lowPrice": 460.4, + "volume": 49954.9, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10680, + "variety": "原油", + "tradeDate": "2025-04-28 22:54:05", + "openPrice": 76.91, + "closePrice": 77.89, + "highPrice": 78.72, + "lowPrice": 75.1, + "volume": 102023.31, + "changeRate": 2.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10037, + "variety": "白银", + "tradeDate": "2025-04-28 22:54:03", + "openPrice": 5742.43, + "closePrice": 5743.08, + "highPrice": 5744.72, + "lowPrice": 5740.68, + "volume": 103349.53, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9394, + "variety": "黄金", + "tradeDate": "2025-04-28 22:54:00", + "openPrice": 464.94, + "closePrice": 464.02, + "highPrice": 466.84, + "lowPrice": 463.38, + "volume": 48001.36, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1201, + "variety": "原油", + "tradeDate": "2025-04-28 11:23:02", + "openPrice": 76.3, + "closePrice": 76.17, + "highPrice": 76.87, + "lowPrice": 75.01, + "volume": 80491.28, + "changeRate": 1.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 772, + "variety": "白银", + "tradeDate": "2025-04-28 11:23:00", + "openPrice": 5900.42, + "closePrice": 5899.55, + "highPrice": 5900.64, + "lowPrice": 5898.05, + "volume": 41274.73, + "changeRate": -0.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 343, + "variety": "黄金", + "tradeDate": "2025-04-28 11:22:58", + "openPrice": 459.42, + "closePrice": 459.61, + "highPrice": 459.69, + "lowPrice": 457.97, + "volume": 67012.94, + "changeRate": 0.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28020, + "variety": "原油", + "tradeDate": "2025-04-28 00:36:22", + "openPrice": 82.33, + "closePrice": 81.95, + "highPrice": 83.39, + "lowPrice": 80.65, + "volume": 73505.03, + "changeRate": -2.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27378, + "variety": "白银", + "tradeDate": "2025-04-28 00:36:19", + "openPrice": 5723.69, + "closePrice": 5723.64, + "highPrice": 5724.18, + "lowPrice": 5723.44, + "volume": 60450.18, + "changeRate": -3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26736, + "variety": "黄金", + "tradeDate": "2025-04-28 00:36:17", + "openPrice": 465.03, + "closePrice": 464.42, + "highPrice": 465.43, + "lowPrice": 463.2, + "volume": 19391.31, + "changeRate": 2.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26094, + "variety": "原油", + "tradeDate": "2025-04-28 00:30:03", + "openPrice": 80.86, + "closePrice": 81.71, + "highPrice": 83.01, + "lowPrice": 80.27, + "volume": 91442.1, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25452, + "variety": "白银", + "tradeDate": "2025-04-28 00:30:01", + "openPrice": 5791.31, + "closePrice": 5792.24, + "highPrice": 5793.38, + "lowPrice": 5791.15, + "volume": 84338.3, + "changeRate": -1.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24810, + "variety": "黄金", + "tradeDate": "2025-04-28 00:29:59", + "openPrice": 463.06, + "closePrice": 464.04, + "highPrice": 464.1, + "lowPrice": 461.43, + "volume": 32008.42, + "changeRate": -2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24168, + "variety": "原油", + "tradeDate": "2025-04-28 00:29:44", + "openPrice": 79.7, + "closePrice": 80.04, + "highPrice": 81.53, + "lowPrice": 79.43, + "volume": 38017.17, + "changeRate": 1.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23526, + "variety": "白银", + "tradeDate": "2025-04-28 00:29:42", + "openPrice": 5829.81, + "closePrice": 5828.94, + "highPrice": 5830.84, + "lowPrice": 5828.59, + "volume": 74615.43, + "changeRate": -0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22884, + "variety": "黄金", + "tradeDate": "2025-04-28 00:29:40", + "openPrice": 449.25, + "closePrice": 448.45, + "highPrice": 450.77, + "lowPrice": 448.06, + "volume": 29202.94, + "changeRate": 0.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22242, + "variety": "原油", + "tradeDate": "2025-04-28 00:28:14", + "openPrice": 80.24, + "closePrice": 80.52, + "highPrice": 80.59, + "lowPrice": 79.39, + "volume": 12585.29, + "changeRate": 0.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20316, + "variety": "原油", + "tradeDate": "2025-04-28 00:28:13", + "openPrice": 78.13, + "closePrice": 78.06, + "highPrice": 79.87, + "lowPrice": 77.13, + "volume": 23125.87, + "changeRate": 0.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21600, + "variety": "白银", + "tradeDate": "2025-04-28 00:28:12", + "openPrice": 5812.12, + "closePrice": 5812.45, + "highPrice": 5813.38, + "lowPrice": 5811.91, + "volume": 37065.56, + "changeRate": 1.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19674, + "variety": "白银", + "tradeDate": "2025-04-28 00:28:10", + "openPrice": 5853.5, + "closePrice": 5854.09, + "highPrice": 5855.3, + "lowPrice": 5852.2, + "volume": 51626, + "changeRate": -0.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20958, + "variety": "黄金", + "tradeDate": "2025-04-28 00:28:10", + "openPrice": 459.8, + "closePrice": 460.56, + "highPrice": 461.06, + "lowPrice": 458.17, + "volume": 28408.64, + "changeRate": 2.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19032, + "variety": "黄金", + "tradeDate": "2025-04-28 00:28:08", + "openPrice": 451.67, + "closePrice": 451.91, + "highPrice": 453.84, + "lowPrice": 450.2, + "volume": 94161.2, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18390, + "variety": "原油", + "tradeDate": "2025-04-28 00:27:55", + "openPrice": 78.13, + "closePrice": 78.58, + "highPrice": 79.48, + "lowPrice": 77.16, + "volume": 93258.93, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16464, + "variety": "原油", + "tradeDate": "2025-04-28 00:27:53", + "openPrice": 80.7, + "closePrice": 80.84, + "highPrice": 81.63, + "lowPrice": 79.05, + "volume": 89273.65, + "changeRate": 2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17748, + "variety": "白银", + "tradeDate": "2025-04-28 00:27:53", + "openPrice": 5769.49, + "closePrice": 5770.08, + "highPrice": 5771.95, + "lowPrice": 5768.89, + "volume": 84106.19, + "changeRate": -0.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15822, + "variety": "白银", + "tradeDate": "2025-04-28 00:27:51", + "openPrice": 5669.62, + "closePrice": 5670.38, + "highPrice": 5670.91, + "lowPrice": 5668.8, + "volume": 14951.67, + "changeRate": 2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17106, + "variety": "黄金", + "tradeDate": "2025-04-28 00:27:51", + "openPrice": 460.57, + "closePrice": 459.85, + "highPrice": 461.11, + "lowPrice": 459.83, + "volume": 25229.34, + "changeRate": 1.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15180, + "variety": "黄金", + "tradeDate": "2025-04-28 00:27:49", + "openPrice": 452.73, + "closePrice": 452.24, + "highPrice": 453.31, + "lowPrice": 451.69, + "volume": 55353.9, + "changeRate": -0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14537, + "variety": "原油", + "tradeDate": "2025-04-25 23:01:40", + "openPrice": 79.49, + "closePrice": 80.42, + "highPrice": 81.51, + "lowPrice": 77.88, + "volume": 69284.7, + "changeRate": -2.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13894, + "variety": "白银", + "tradeDate": "2025-04-25 23:01:38", + "openPrice": 5712.71, + "closePrice": 5711.87, + "highPrice": 5714.53, + "lowPrice": 5710.07, + "volume": 89776.91, + "changeRate": 0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13251, + "variety": "黄金", + "tradeDate": "2025-04-25 23:01:36", + "openPrice": 457.07, + "closePrice": 457.33, + "highPrice": 458.22, + "lowPrice": 456.35, + "volume": 105508.43, + "changeRate": 0.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12608, + "variety": "原油", + "tradeDate": "2025-04-25 22:54:39", + "openPrice": 82, + "closePrice": 82.41, + "highPrice": 82.5, + "lowPrice": 80.86, + "volume": 71910.11, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11965, + "variety": "白银", + "tradeDate": "2025-04-25 22:54:36", + "openPrice": 5927.75, + "closePrice": 5928.63, + "highPrice": 5930.26, + "lowPrice": 5926.39, + "volume": 90022.49, + "changeRate": 1.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11322, + "variety": "黄金", + "tradeDate": "2025-04-25 22:54:34", + "openPrice": 454.37, + "closePrice": 453.87, + "highPrice": 455.93, + "lowPrice": 453.51, + "volume": 23340.79, + "changeRate": 2.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10679, + "variety": "原油", + "tradeDate": "2025-04-25 22:54:05", + "openPrice": 82.1, + "closePrice": 81.1, + "highPrice": 83.98, + "lowPrice": 79.49, + "volume": 10935.89, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10036, + "variety": "白银", + "tradeDate": "2025-04-25 22:54:03", + "openPrice": 5717.11, + "closePrice": 5716.57, + "highPrice": 5717.87, + "lowPrice": 5715.91, + "volume": 107579.79, + "changeRate": -2.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9393, + "variety": "黄金", + "tradeDate": "2025-04-25 22:54:00", + "openPrice": 447.07, + "closePrice": 446.28, + "highPrice": 447.66, + "lowPrice": 446.1, + "volume": 91515.74, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1200, + "variety": "原油", + "tradeDate": "2025-04-25 11:23:02", + "openPrice": 76.66, + "closePrice": 76.62, + "highPrice": 77.68, + "lowPrice": 75.23, + "volume": 37952.38, + "changeRate": -1.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 771, + "variety": "白银", + "tradeDate": "2025-04-25 11:23:00", + "openPrice": 5664.17, + "closePrice": 5663.2, + "highPrice": 5664.32, + "lowPrice": 5663.18, + "volume": 78555.5, + "changeRate": -1.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 342, + "variety": "黄金", + "tradeDate": "2025-04-25 11:22:58", + "openPrice": 443.96, + "closePrice": 443.09, + "highPrice": 444.1, + "lowPrice": 441.67, + "volume": 26620.49, + "changeRate": -2.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28019, + "variety": "原油", + "tradeDate": "2025-04-25 00:36:22", + "openPrice": 81.02, + "closePrice": 80.65, + "highPrice": 81.08, + "lowPrice": 79.4, + "volume": 41595, + "changeRate": -2.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27377, + "variety": "白银", + "tradeDate": "2025-04-25 00:36:19", + "openPrice": 5809.84, + "closePrice": 5810.74, + "highPrice": 5811.89, + "lowPrice": 5809.44, + "volume": 50894.29, + "changeRate": 1.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26735, + "variety": "黄金", + "tradeDate": "2025-04-25 00:36:17", + "openPrice": 461.44, + "closePrice": 462.24, + "highPrice": 464.12, + "lowPrice": 460.19, + "volume": 89452.7, + "changeRate": -1.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26093, + "variety": "原油", + "tradeDate": "2025-04-25 00:30:03", + "openPrice": 77.75, + "closePrice": 78.34, + "highPrice": 80.02, + "lowPrice": 75.97, + "volume": 46181.75, + "changeRate": 0.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25451, + "variety": "白银", + "tradeDate": "2025-04-25 00:30:01", + "openPrice": 5720.49, + "closePrice": 5719.63, + "highPrice": 5720.59, + "lowPrice": 5718.5, + "volume": 66349.66, + "changeRate": 0.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24809, + "variety": "黄金", + "tradeDate": "2025-04-25 00:29:59", + "openPrice": 457.03, + "closePrice": 456.94, + "highPrice": 457.87, + "lowPrice": 456.01, + "volume": 71585.26, + "changeRate": 1.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24167, + "variety": "原油", + "tradeDate": "2025-04-25 00:29:44", + "openPrice": 78.9, + "closePrice": 78.05, + "highPrice": 80.15, + "lowPrice": 76.69, + "volume": 21775.53, + "changeRate": -2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23525, + "variety": "白银", + "tradeDate": "2025-04-25 00:29:42", + "openPrice": 5825.03, + "closePrice": 5824.49, + "highPrice": 5826.18, + "lowPrice": 5822.79, + "volume": 100972.31, + "changeRate": -2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22883, + "variety": "黄金", + "tradeDate": "2025-04-25 00:29:40", + "openPrice": 457.63, + "closePrice": 457.37, + "highPrice": 459.37, + "lowPrice": 456.62, + "volume": 95367.19, + "changeRate": 2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22241, + "variety": "原油", + "tradeDate": "2025-04-25 00:28:14", + "openPrice": 81.76, + "closePrice": 80.77, + "highPrice": 81.92, + "lowPrice": 80.77, + "volume": 77730.95, + "changeRate": 2.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20315, + "variety": "原油", + "tradeDate": "2025-04-25 00:28:13", + "openPrice": 80.35, + "closePrice": 80.72, + "highPrice": 82.28, + "lowPrice": 79.06, + "volume": 109773.62, + "changeRate": 2.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21599, + "variety": "白银", + "tradeDate": "2025-04-25 00:28:12", + "openPrice": 5761.43, + "closePrice": 5762.42, + "highPrice": 5762.45, + "lowPrice": 5760.69, + "volume": 62643.5, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19673, + "variety": "白银", + "tradeDate": "2025-04-25 00:28:10", + "openPrice": 5678.45, + "closePrice": 5679.09, + "highPrice": 5679.84, + "lowPrice": 5677.5, + "volume": 14201.83, + "changeRate": 2.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20957, + "variety": "黄金", + "tradeDate": "2025-04-25 00:28:10", + "openPrice": 454.71, + "closePrice": 454.55, + "highPrice": 455.04, + "lowPrice": 454.55, + "volume": 81024.33, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19031, + "variety": "黄金", + "tradeDate": "2025-04-25 00:28:08", + "openPrice": 447.41, + "closePrice": 446.72, + "highPrice": 448.5, + "lowPrice": 446.3, + "volume": 12857.82, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18389, + "variety": "原油", + "tradeDate": "2025-04-25 00:27:55", + "openPrice": 77.78, + "closePrice": 78.31, + "highPrice": 79.85, + "lowPrice": 75.81, + "volume": 81909.36, + "changeRate": 0.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16463, + "variety": "原油", + "tradeDate": "2025-04-25 00:27:53", + "openPrice": 81.86, + "closePrice": 81.28, + "highPrice": 83.78, + "lowPrice": 79.92, + "volume": 20666.23, + "changeRate": -0.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17747, + "variety": "白银", + "tradeDate": "2025-04-25 00:27:53", + "openPrice": 5844.83, + "closePrice": 5845.06, + "highPrice": 5847.06, + "lowPrice": 5843.93, + "volume": 70541.44, + "changeRate": 0.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15821, + "variety": "白银", + "tradeDate": "2025-04-25 00:27:51", + "openPrice": 5700.49, + "closePrice": 5700.57, + "highPrice": 5702.17, + "lowPrice": 5700.07, + "volume": 93618.62, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17105, + "variety": "黄金", + "tradeDate": "2025-04-25 00:27:51", + "openPrice": 447, + "closePrice": 447.52, + "highPrice": 448.56, + "lowPrice": 446.52, + "volume": 44465.16, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15179, + "variety": "黄金", + "tradeDate": "2025-04-25 00:27:49", + "openPrice": 449.76, + "closePrice": 449.49, + "highPrice": 450.32, + "lowPrice": 449.02, + "volume": 63971.91, + "changeRate": -0.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14536, + "variety": "原油", + "tradeDate": "2025-04-24 23:01:40", + "openPrice": 79.28, + "closePrice": 79.02, + "highPrice": 80.5, + "lowPrice": 77.62, + "volume": 31548.3, + "changeRate": 2.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13893, + "variety": "白银", + "tradeDate": "2025-04-24 23:01:38", + "openPrice": 5661.23, + "closePrice": 5660.5, + "highPrice": 5662.64, + "lowPrice": 5660.3, + "volume": 37692.27, + "changeRate": 1.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13250, + "variety": "黄金", + "tradeDate": "2025-04-24 23:01:36", + "openPrice": 447.23, + "closePrice": 447.77, + "highPrice": 449.49, + "lowPrice": 446.8, + "volume": 52602.92, + "changeRate": 0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12607, + "variety": "原油", + "tradeDate": "2025-04-24 22:54:39", + "openPrice": 78.82, + "closePrice": 79.81, + "highPrice": 81.69, + "lowPrice": 77.14, + "volume": 76295.4, + "changeRate": -1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11964, + "variety": "白银", + "tradeDate": "2025-04-24 22:54:36", + "openPrice": 5906.16, + "closePrice": 5906.28, + "highPrice": 5908.04, + "lowPrice": 5905.04, + "volume": 12257.14, + "changeRate": 0.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11321, + "variety": "黄金", + "tradeDate": "2025-04-24 22:54:34", + "openPrice": 458.59, + "closePrice": 458.68, + "highPrice": 459.86, + "lowPrice": 457.97, + "volume": 24241.59, + "changeRate": 0.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10678, + "variety": "原油", + "tradeDate": "2025-04-24 22:54:05", + "openPrice": 78.12, + "closePrice": 78.36, + "highPrice": 79.32, + "lowPrice": 76.53, + "volume": 87563.44, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10035, + "variety": "白银", + "tradeDate": "2025-04-24 22:54:03", + "openPrice": 5829.07, + "closePrice": 5828.82, + "highPrice": 5829.35, + "lowPrice": 5827.11, + "volume": 57157.65, + "changeRate": 0.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9392, + "variety": "黄金", + "tradeDate": "2025-04-24 22:54:00", + "openPrice": 455.96, + "closePrice": 455.64, + "highPrice": 456.17, + "lowPrice": 453.74, + "volume": 99623.39, + "changeRate": 1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1199, + "variety": "原油", + "tradeDate": "2025-04-24 11:23:02", + "openPrice": 76.04, + "closePrice": 76.45, + "highPrice": 77.77, + "lowPrice": 75.15, + "volume": 36147.84, + "changeRate": -2.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 770, + "variety": "白银", + "tradeDate": "2025-04-24 11:23:00", + "openPrice": 5880.63, + "closePrice": 5880.3, + "highPrice": 5882.09, + "lowPrice": 5878.31, + "volume": 68018.05, + "changeRate": -0.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 341, + "variety": "黄金", + "tradeDate": "2025-04-24 11:22:58", + "openPrice": 459.78, + "closePrice": 458.94, + "highPrice": 460.2, + "lowPrice": 457.83, + "volume": 74173.42, + "changeRate": -0.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28018, + "variety": "原油", + "tradeDate": "2025-04-24 00:36:22", + "openPrice": 81.59, + "closePrice": 81.31, + "highPrice": 81.73, + "lowPrice": 81.27, + "volume": 59406.41, + "changeRate": 0.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27376, + "variety": "白银", + "tradeDate": "2025-04-24 00:36:19", + "openPrice": 5821.97, + "closePrice": 5821.36, + "highPrice": 5822.31, + "lowPrice": 5819.63, + "volume": 29221.13, + "changeRate": 1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26734, + "variety": "黄金", + "tradeDate": "2025-04-24 00:36:17", + "openPrice": 455.67, + "closePrice": 456.25, + "highPrice": 457.34, + "lowPrice": 454.1, + "volume": 51128.74, + "changeRate": -2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26092, + "variety": "原油", + "tradeDate": "2025-04-24 00:30:03", + "openPrice": 80.04, + "closePrice": 80.13, + "highPrice": 81.44, + "lowPrice": 79.3, + "volume": 96184.79, + "changeRate": 1.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25450, + "variety": "白银", + "tradeDate": "2025-04-24 00:30:01", + "openPrice": 5814.14, + "closePrice": 5814.51, + "highPrice": 5814.78, + "lowPrice": 5812.82, + "volume": 83916.4, + "changeRate": 1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24808, + "variety": "黄金", + "tradeDate": "2025-04-24 00:29:59", + "openPrice": 451.52, + "closePrice": 450.93, + "highPrice": 452.34, + "lowPrice": 449.44, + "volume": 33577.02, + "changeRate": 1.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24166, + "variety": "原油", + "tradeDate": "2025-04-24 00:29:44", + "openPrice": 82.12, + "closePrice": 81.95, + "highPrice": 82.37, + "lowPrice": 81.31, + "volume": 44789.86, + "changeRate": -2.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23524, + "variety": "白银", + "tradeDate": "2025-04-24 00:29:42", + "openPrice": 5895.95, + "closePrice": 5896.08, + "highPrice": 5897.9, + "lowPrice": 5894.34, + "volume": 72443.83, + "changeRate": -2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22882, + "variety": "黄金", + "tradeDate": "2025-04-24 00:29:40", + "openPrice": 445.33, + "closePrice": 446.09, + "highPrice": 447.41, + "lowPrice": 444.92, + "volume": 83347.56, + "changeRate": 2.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22240, + "variety": "原油", + "tradeDate": "2025-04-24 00:28:14", + "openPrice": 81.29, + "closePrice": 81.45, + "highPrice": 82.41, + "lowPrice": 79.73, + "volume": 93672.62, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20314, + "variety": "原油", + "tradeDate": "2025-04-24 00:28:13", + "openPrice": 80.29, + "closePrice": 81.16, + "highPrice": 81.7, + "lowPrice": 78.89, + "volume": 45488.71, + "changeRate": -1.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21598, + "variety": "白银", + "tradeDate": "2025-04-24 00:28:12", + "openPrice": 5676.21, + "closePrice": 5677.1, + "highPrice": 5678.73, + "lowPrice": 5676.04, + "volume": 65178.57, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19672, + "variety": "白银", + "tradeDate": "2025-04-24 00:28:10", + "openPrice": 5842.33, + "closePrice": 5841.65, + "highPrice": 5843.16, + "lowPrice": 5841.49, + "volume": 44892.37, + "changeRate": 2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20956, + "variety": "黄金", + "tradeDate": "2025-04-24 00:28:10", + "openPrice": 465.31, + "closePrice": 464.69, + "highPrice": 465.64, + "lowPrice": 464.22, + "volume": 58370.77, + "changeRate": 2.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19030, + "variety": "黄金", + "tradeDate": "2025-04-24 00:28:08", + "openPrice": 446.77, + "closePrice": 447.46, + "highPrice": 448.07, + "lowPrice": 445.4, + "volume": 80003.83, + "changeRate": -1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18388, + "variety": "原油", + "tradeDate": "2025-04-24 00:27:55", + "openPrice": 80.67, + "closePrice": 80.92, + "highPrice": 82.59, + "lowPrice": 80.11, + "volume": 91169.83, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16462, + "variety": "原油", + "tradeDate": "2025-04-24 00:27:53", + "openPrice": 79.55, + "closePrice": 78.8, + "highPrice": 79.7, + "lowPrice": 78.2, + "volume": 38639.17, + "changeRate": 1.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17746, + "variety": "白银", + "tradeDate": "2025-04-24 00:27:53", + "openPrice": 5709.26, + "closePrice": 5708.51, + "highPrice": 5709.8, + "lowPrice": 5707.79, + "volume": 89789.54, + "changeRate": -1.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15820, + "variety": "白银", + "tradeDate": "2025-04-24 00:27:51", + "openPrice": 5853.62, + "closePrice": 5852.75, + "highPrice": 5854.36, + "lowPrice": 5851.17, + "volume": 104384.35, + "changeRate": 1.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17104, + "variety": "黄金", + "tradeDate": "2025-04-24 00:27:51", + "openPrice": 453.64, + "closePrice": 452.66, + "highPrice": 454.01, + "lowPrice": 451.95, + "volume": 66418.33, + "changeRate": 2.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15178, + "variety": "黄金", + "tradeDate": "2025-04-24 00:27:49", + "openPrice": 446.03, + "closePrice": 446.37, + "highPrice": 447.06, + "lowPrice": 444.89, + "volume": 109072.25, + "changeRate": 1.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14535, + "variety": "原油", + "tradeDate": "2025-04-23 23:01:40", + "openPrice": 77.07, + "closePrice": 77.82, + "highPrice": 79.47, + "lowPrice": 75.3, + "volume": 109789.82, + "changeRate": 0.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13892, + "variety": "白银", + "tradeDate": "2025-04-23 23:01:38", + "openPrice": 5795.65, + "closePrice": 5795.21, + "highPrice": 5796.77, + "lowPrice": 5793.8, + "volume": 82671.25, + "changeRate": 2.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13249, + "variety": "黄金", + "tradeDate": "2025-04-23 23:01:36", + "openPrice": 453.85, + "closePrice": 452.87, + "highPrice": 455.14, + "lowPrice": 451.77, + "volume": 47485.68, + "changeRate": 1.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12606, + "variety": "原油", + "tradeDate": "2025-04-23 22:54:39", + "openPrice": 80.21, + "closePrice": 79.31, + "highPrice": 80.58, + "lowPrice": 79.16, + "volume": 61809.21, + "changeRate": 2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11963, + "variety": "白银", + "tradeDate": "2025-04-23 22:54:36", + "openPrice": 5948.41, + "closePrice": 5948.29, + "highPrice": 5949.13, + "lowPrice": 5946.69, + "volume": 51210.78, + "changeRate": 2.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11320, + "variety": "黄金", + "tradeDate": "2025-04-23 22:54:34", + "openPrice": 455.64, + "closePrice": 455.67, + "highPrice": 456.85, + "lowPrice": 454.95, + "volume": 79160.53, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10677, + "variety": "原油", + "tradeDate": "2025-04-23 22:54:05", + "openPrice": 78.19, + "closePrice": 78.95, + "highPrice": 79.09, + "lowPrice": 78.01, + "volume": 23334.51, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10034, + "variety": "白银", + "tradeDate": "2025-04-23 22:54:03", + "openPrice": 5852.64, + "closePrice": 5852.48, + "highPrice": 5852.79, + "lowPrice": 5851.31, + "volume": 49039.66, + "changeRate": -1.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9391, + "variety": "黄金", + "tradeDate": "2025-04-23 22:54:00", + "openPrice": 463.73, + "closePrice": 464.29, + "highPrice": 465.53, + "lowPrice": 462.49, + "volume": 18682.68, + "changeRate": -2.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1198, + "variety": "原油", + "tradeDate": "2025-04-23 11:23:02", + "openPrice": 78.93, + "closePrice": 79.3, + "highPrice": 79.31, + "lowPrice": 77.8, + "volume": 99089.3, + "changeRate": 1.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 769, + "variety": "白银", + "tradeDate": "2025-04-23 11:23:00", + "openPrice": 5699.92, + "closePrice": 5700.29, + "highPrice": 5700.96, + "lowPrice": 5697.97, + "volume": 106611.03, + "changeRate": 2.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 340, + "variety": "黄金", + "tradeDate": "2025-04-23 11:22:58", + "openPrice": 454.03, + "closePrice": 453.78, + "highPrice": 455.49, + "lowPrice": 452.84, + "volume": 80931.75, + "changeRate": -2.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28017, + "variety": "原油", + "tradeDate": "2025-04-23 00:36:22", + "openPrice": 78.83, + "closePrice": 78.32, + "highPrice": 79.4, + "lowPrice": 76.61, + "volume": 89566.99, + "changeRate": 1.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27375, + "variety": "白银", + "tradeDate": "2025-04-23 00:36:19", + "openPrice": 5844.44, + "closePrice": 5844.03, + "highPrice": 5846.17, + "lowPrice": 5842.18, + "volume": 62341.1, + "changeRate": 0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26733, + "variety": "黄金", + "tradeDate": "2025-04-23 00:36:17", + "openPrice": 463.87, + "closePrice": 463.81, + "highPrice": 464.05, + "lowPrice": 462.54, + "volume": 37842.45, + "changeRate": 2.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26091, + "variety": "原油", + "tradeDate": "2025-04-23 00:30:03", + "openPrice": 82.56, + "closePrice": 81.7, + "highPrice": 83.43, + "lowPrice": 81.67, + "volume": 27272.93, + "changeRate": 2.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25449, + "variety": "白银", + "tradeDate": "2025-04-23 00:30:01", + "openPrice": 5750.86, + "closePrice": 5751.19, + "highPrice": 5751.26, + "lowPrice": 5750.47, + "volume": 51388.81, + "changeRate": -2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24807, + "variety": "黄金", + "tradeDate": "2025-04-23 00:29:59", + "openPrice": 451.7, + "closePrice": 452.46, + "highPrice": 452.64, + "lowPrice": 451.64, + "volume": 16560.81, + "changeRate": 2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24165, + "variety": "原油", + "tradeDate": "2025-04-23 00:29:44", + "openPrice": 81.98, + "closePrice": 81.31, + "highPrice": 83.02, + "lowPrice": 80.04, + "volume": 69900.11, + "changeRate": -0.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23523, + "variety": "白银", + "tradeDate": "2025-04-23 00:29:42", + "openPrice": 5703.76, + "closePrice": 5704.03, + "highPrice": 5705.32, + "lowPrice": 5703.14, + "volume": 84654.77, + "changeRate": -0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22881, + "variety": "黄金", + "tradeDate": "2025-04-23 00:29:40", + "openPrice": 462.95, + "closePrice": 463.03, + "highPrice": 464.47, + "lowPrice": 461.43, + "volume": 78756.95, + "changeRate": -2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22239, + "variety": "原油", + "tradeDate": "2025-04-23 00:28:14", + "openPrice": 79.12, + "closePrice": 79.58, + "highPrice": 80.72, + "lowPrice": 78.39, + "volume": 28565.63, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20313, + "variety": "原油", + "tradeDate": "2025-04-23 00:28:13", + "openPrice": 81.73, + "closePrice": 82.17, + "highPrice": 82.65, + "lowPrice": 81.39, + "volume": 65091.27, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21597, + "variety": "白银", + "tradeDate": "2025-04-23 00:28:12", + "openPrice": 5737.3, + "closePrice": 5738.2, + "highPrice": 5739.87, + "lowPrice": 5737.2, + "volume": 88492.41, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19671, + "variety": "白银", + "tradeDate": "2025-04-23 00:28:10", + "openPrice": 5730.61, + "closePrice": 5731.19, + "highPrice": 5731.5, + "lowPrice": 5730.08, + "volume": 37798.01, + "changeRate": 0.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20955, + "variety": "黄金", + "tradeDate": "2025-04-23 00:28:10", + "openPrice": 452.63, + "closePrice": 453.11, + "highPrice": 453.47, + "lowPrice": 451.39, + "volume": 101254.2, + "changeRate": 2.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19029, + "variety": "黄金", + "tradeDate": "2025-04-23 00:28:08", + "openPrice": 450.16, + "closePrice": 449.75, + "highPrice": 451.58, + "lowPrice": 448.47, + "volume": 27860.38, + "changeRate": 0.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18387, + "variety": "原油", + "tradeDate": "2025-04-23 00:27:55", + "openPrice": 78.64, + "closePrice": 79.64, + "highPrice": 79.88, + "lowPrice": 76.98, + "volume": 49698.61, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16461, + "variety": "原油", + "tradeDate": "2025-04-23 00:27:53", + "openPrice": 78.36, + "closePrice": 77.87, + "highPrice": 79.83, + "lowPrice": 76.48, + "volume": 11696.43, + "changeRate": -2.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17745, + "variety": "白银", + "tradeDate": "2025-04-23 00:27:53", + "openPrice": 5815.57, + "closePrice": 5816.05, + "highPrice": 5817.47, + "lowPrice": 5814.1, + "volume": 17644.56, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15819, + "variety": "白银", + "tradeDate": "2025-04-23 00:27:51", + "openPrice": 5886.35, + "closePrice": 5887.14, + "highPrice": 5887.71, + "lowPrice": 5884.83, + "volume": 59541.59, + "changeRate": -2.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17103, + "variety": "黄金", + "tradeDate": "2025-04-23 00:27:51", + "openPrice": 461.27, + "closePrice": 461.94, + "highPrice": 462.89, + "lowPrice": 460.49, + "volume": 101651.05, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15177, + "variety": "黄金", + "tradeDate": "2025-04-23 00:27:49", + "openPrice": 450.5, + "closePrice": 449.77, + "highPrice": 451.79, + "lowPrice": 447.92, + "volume": 63154.91, + "changeRate": 2.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14534, + "variety": "原油", + "tradeDate": "2025-04-22 23:01:40", + "openPrice": 80.57, + "closePrice": 79.95, + "highPrice": 80.85, + "lowPrice": 78.08, + "volume": 60634.29, + "changeRate": -0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13891, + "variety": "白银", + "tradeDate": "2025-04-22 23:01:38", + "openPrice": 5879.67, + "closePrice": 5880, + "highPrice": 5880.28, + "lowPrice": 5879.45, + "volume": 78399.92, + "changeRate": -1.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13248, + "variety": "黄金", + "tradeDate": "2025-04-22 23:01:36", + "openPrice": 459.9, + "closePrice": 458.95, + "highPrice": 461.65, + "lowPrice": 458.48, + "volume": 106203.27, + "changeRate": 0.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12605, + "variety": "原油", + "tradeDate": "2025-04-22 22:54:39", + "openPrice": 81.51, + "closePrice": 80.65, + "highPrice": 83.21, + "lowPrice": 79.61, + "volume": 24465.72, + "changeRate": 1.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11962, + "variety": "白银", + "tradeDate": "2025-04-22 22:54:36", + "openPrice": 5855.38, + "closePrice": 5856.38, + "highPrice": 5857.18, + "lowPrice": 5854.76, + "volume": 90065.12, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11319, + "variety": "黄金", + "tradeDate": "2025-04-22 22:54:34", + "openPrice": 460.3, + "closePrice": 459.53, + "highPrice": 460.42, + "lowPrice": 459.07, + "volume": 90450.26, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10676, + "variety": "原油", + "tradeDate": "2025-04-22 22:54:05", + "openPrice": 81.54, + "closePrice": 81.43, + "highPrice": 82.38, + "lowPrice": 80.09, + "volume": 11967.92, + "changeRate": -1.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10033, + "variety": "白银", + "tradeDate": "2025-04-22 22:54:03", + "openPrice": 5827.08, + "closePrice": 5827.37, + "highPrice": 5829.04, + "lowPrice": 5826.14, + "volume": 50154, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9390, + "variety": "黄金", + "tradeDate": "2025-04-22 22:54:00", + "openPrice": 457.33, + "closePrice": 457.41, + "highPrice": 458.52, + "lowPrice": 455.72, + "volume": 77456.88, + "changeRate": -2.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1197, + "variety": "原油", + "tradeDate": "2025-04-22 11:23:02", + "openPrice": 74.83, + "closePrice": 74.63, + "highPrice": 76.58, + "lowPrice": 72.83, + "volume": 40602.63, + "changeRate": -1.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 768, + "variety": "白银", + "tradeDate": "2025-04-22 11:23:00", + "openPrice": 5676.2, + "closePrice": 5675.21, + "highPrice": 5676.52, + "lowPrice": 5673.93, + "volume": 81301.32, + "changeRate": 2.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 339, + "variety": "黄金", + "tradeDate": "2025-04-22 11:22:58", + "openPrice": 455.83, + "closePrice": 456.73, + "highPrice": 457.07, + "lowPrice": 454, + "volume": 51277.38, + "changeRate": -2.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28016, + "variety": "原油", + "tradeDate": "2025-04-22 00:36:22", + "openPrice": 81.27, + "closePrice": 80.81, + "highPrice": 83.21, + "lowPrice": 78.92, + "volume": 51096.76, + "changeRate": -2.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27374, + "variety": "白银", + "tradeDate": "2025-04-22 00:36:19", + "openPrice": 5877.25, + "closePrice": 5877.74, + "highPrice": 5878.41, + "lowPrice": 5875.5, + "volume": 23209.66, + "changeRate": 1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26732, + "variety": "黄金", + "tradeDate": "2025-04-22 00:36:17", + "openPrice": 447.66, + "closePrice": 448.43, + "highPrice": 450.19, + "lowPrice": 446.42, + "volume": 68254.63, + "changeRate": -1.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26090, + "variety": "原油", + "tradeDate": "2025-04-22 00:30:03", + "openPrice": 81.1, + "closePrice": 81.83, + "highPrice": 82.56, + "lowPrice": 79.27, + "volume": 52760.59, + "changeRate": -0.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25448, + "variety": "白银", + "tradeDate": "2025-04-22 00:30:01", + "openPrice": 5690.35, + "closePrice": 5689.41, + "highPrice": 5690.82, + "lowPrice": 5687.91, + "volume": 109238.13, + "changeRate": 0.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24806, + "variety": "黄金", + "tradeDate": "2025-04-22 00:29:59", + "openPrice": 445.89, + "closePrice": 446.47, + "highPrice": 447.22, + "lowPrice": 444.15, + "volume": 31753.91, + "changeRate": 0.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24164, + "variety": "原油", + "tradeDate": "2025-04-22 00:29:44", + "openPrice": 81.89, + "closePrice": 82.08, + "highPrice": 83.35, + "lowPrice": 80.21, + "volume": 29858.31, + "changeRate": -2.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23522, + "variety": "白银", + "tradeDate": "2025-04-22 00:29:42", + "openPrice": 5676.12, + "closePrice": 5677.07, + "highPrice": 5678.31, + "lowPrice": 5674.33, + "volume": 61693.46, + "changeRate": 0.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22880, + "variety": "黄金", + "tradeDate": "2025-04-22 00:29:40", + "openPrice": 457.13, + "closePrice": 457.1, + "highPrice": 457.96, + "lowPrice": 455.21, + "volume": 98076.69, + "changeRate": 2.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22238, + "variety": "原油", + "tradeDate": "2025-04-22 00:28:14", + "openPrice": 76.86, + "closePrice": 77.54, + "highPrice": 79.3, + "lowPrice": 75.77, + "volume": 14828.59, + "changeRate": 2.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20312, + "variety": "原油", + "tradeDate": "2025-04-22 00:28:13", + "openPrice": 82.72, + "closePrice": 82.08, + "highPrice": 83.72, + "lowPrice": 80.88, + "volume": 75470.98, + "changeRate": 2.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21596, + "variety": "白银", + "tradeDate": "2025-04-22 00:28:12", + "openPrice": 5761.17, + "closePrice": 5760.92, + "highPrice": 5761.95, + "lowPrice": 5760.53, + "volume": 37584.55, + "changeRate": 1.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19670, + "variety": "白银", + "tradeDate": "2025-04-22 00:28:10", + "openPrice": 5829.08, + "closePrice": 5828.47, + "highPrice": 5829.95, + "lowPrice": 5827.02, + "volume": 47702.74, + "changeRate": 0.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20954, + "variety": "黄金", + "tradeDate": "2025-04-22 00:28:10", + "openPrice": 456.65, + "closePrice": 456.21, + "highPrice": 456.66, + "lowPrice": 454.78, + "volume": 34632.37, + "changeRate": -2.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19028, + "variety": "黄金", + "tradeDate": "2025-04-22 00:28:08", + "openPrice": 451.5, + "closePrice": 451.89, + "highPrice": 452.49, + "lowPrice": 451.42, + "volume": 107276.73, + "changeRate": 0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18386, + "variety": "原油", + "tradeDate": "2025-04-22 00:27:55", + "openPrice": 78.4, + "closePrice": 78.39, + "highPrice": 80.26, + "lowPrice": 78.04, + "volume": 56867.37, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16460, + "variety": "原油", + "tradeDate": "2025-04-22 00:27:53", + "openPrice": 78.6, + "closePrice": 78.79, + "highPrice": 79.08, + "lowPrice": 78.47, + "volume": 96553.43, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17744, + "variety": "白银", + "tradeDate": "2025-04-22 00:27:53", + "openPrice": 5714.76, + "closePrice": 5715.05, + "highPrice": 5716.94, + "lowPrice": 5712.81, + "volume": 41491.06, + "changeRate": -1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15818, + "variety": "白银", + "tradeDate": "2025-04-22 00:27:51", + "openPrice": 5934.4, + "closePrice": 5933.9, + "highPrice": 5936.34, + "lowPrice": 5932.35, + "volume": 91163.5, + "changeRate": 2.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17102, + "variety": "黄金", + "tradeDate": "2025-04-22 00:27:51", + "openPrice": 448.75, + "closePrice": 448.84, + "highPrice": 450.17, + "lowPrice": 448.01, + "volume": 30337.35, + "changeRate": 2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15176, + "variety": "黄金", + "tradeDate": "2025-04-22 00:27:49", + "openPrice": 456.33, + "closePrice": 456.68, + "highPrice": 457.31, + "lowPrice": 455.6, + "volume": 35790.77, + "changeRate": 2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14533, + "variety": "原油", + "tradeDate": "2025-04-21 23:01:40", + "openPrice": 79.54, + "closePrice": 80.05, + "highPrice": 81.13, + "lowPrice": 78.39, + "volume": 72157.49, + "changeRate": -0.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13890, + "variety": "白银", + "tradeDate": "2025-04-21 23:01:38", + "openPrice": 5814.54, + "closePrice": 5814.23, + "highPrice": 5814.91, + "lowPrice": 5812.46, + "volume": 54868.39, + "changeRate": -2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13247, + "variety": "黄金", + "tradeDate": "2025-04-21 23:01:36", + "openPrice": 448.42, + "closePrice": 447.98, + "highPrice": 448.99, + "lowPrice": 446.4, + "volume": 75961.02, + "changeRate": 1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12604, + "variety": "原油", + "tradeDate": "2025-04-21 22:54:39", + "openPrice": 83.08, + "closePrice": 82.2, + "highPrice": 84.83, + "lowPrice": 81.17, + "volume": 57966.69, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11961, + "variety": "白银", + "tradeDate": "2025-04-21 22:54:36", + "openPrice": 5663.42, + "closePrice": 5662.52, + "highPrice": 5664.9, + "lowPrice": 5661.97, + "volume": 10231.02, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11318, + "variety": "黄金", + "tradeDate": "2025-04-21 22:54:34", + "openPrice": 448.65, + "closePrice": 449.45, + "highPrice": 451.19, + "lowPrice": 446.96, + "volume": 80504.41, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10675, + "variety": "原油", + "tradeDate": "2025-04-21 22:54:05", + "openPrice": 78.71, + "closePrice": 79.68, + "highPrice": 81.47, + "lowPrice": 77.25, + "volume": 64333.33, + "changeRate": 2.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10032, + "variety": "白银", + "tradeDate": "2025-04-21 22:54:03", + "openPrice": 5753.14, + "closePrice": 5752.82, + "highPrice": 5754.17, + "lowPrice": 5751.05, + "volume": 43236.31, + "changeRate": 2.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9389, + "variety": "黄金", + "tradeDate": "2025-04-21 22:54:00", + "openPrice": 455.11, + "closePrice": 455.53, + "highPrice": 456.72, + "lowPrice": 454.39, + "volume": 70548.01, + "changeRate": 2.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1196, + "variety": "原油", + "tradeDate": "2025-04-21 11:23:02", + "openPrice": 75.99, + "closePrice": 76.74, + "highPrice": 78.02, + "lowPrice": 74.86, + "volume": 26911.01, + "changeRate": 0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 767, + "variety": "白银", + "tradeDate": "2025-04-21 11:23:00", + "openPrice": 5902.41, + "closePrice": 5902.72, + "highPrice": 5902.91, + "lowPrice": 5902.33, + "volume": 63603.65, + "changeRate": 2.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 338, + "variety": "黄金", + "tradeDate": "2025-04-21 11:22:58", + "openPrice": 451.51, + "closePrice": 452.13, + "highPrice": 453.89, + "lowPrice": 450.48, + "volume": 79886.01, + "changeRate": 0.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28015, + "variety": "原油", + "tradeDate": "2025-04-21 00:36:22", + "openPrice": 80.31, + "closePrice": 80.55, + "highPrice": 80.72, + "lowPrice": 78.33, + "volume": 65168.66, + "changeRate": 2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27373, + "variety": "白银", + "tradeDate": "2025-04-21 00:36:19", + "openPrice": 5700.85, + "closePrice": 5700.6, + "highPrice": 5702.81, + "lowPrice": 5699.32, + "volume": 105826.09, + "changeRate": -1.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26731, + "variety": "黄金", + "tradeDate": "2025-04-21 00:36:17", + "openPrice": 456.98, + "closePrice": 456.27, + "highPrice": 457.2, + "lowPrice": 454.88, + "volume": 99557.82, + "changeRate": 1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26089, + "variety": "原油", + "tradeDate": "2025-04-21 00:30:03", + "openPrice": 80.92, + "closePrice": 79.96, + "highPrice": 81.09, + "lowPrice": 78.89, + "volume": 86183.73, + "changeRate": -1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25447, + "variety": "白银", + "tradeDate": "2025-04-21 00:30:01", + "openPrice": 5889.9, + "closePrice": 5890.2, + "highPrice": 5891.6, + "lowPrice": 5888.76, + "volume": 34381.87, + "changeRate": -0.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24805, + "variety": "黄金", + "tradeDate": "2025-04-21 00:29:59", + "openPrice": 449.37, + "closePrice": 449.83, + "highPrice": 451.09, + "lowPrice": 448.95, + "volume": 58977.02, + "changeRate": -2.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24163, + "variety": "原油", + "tradeDate": "2025-04-21 00:29:44", + "openPrice": 80.15, + "closePrice": 80.4, + "highPrice": 81.22, + "lowPrice": 80.1, + "volume": 48305.81, + "changeRate": 1.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23521, + "variety": "白银", + "tradeDate": "2025-04-21 00:29:42", + "openPrice": 5852.62, + "closePrice": 5852.28, + "highPrice": 5853.38, + "lowPrice": 5850.64, + "volume": 105587.34, + "changeRate": -0.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22879, + "variety": "黄金", + "tradeDate": "2025-04-21 00:29:40", + "openPrice": 451.59, + "closePrice": 450.72, + "highPrice": 452.81, + "lowPrice": 449.55, + "volume": 54325.22, + "changeRate": 1.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22237, + "variety": "原油", + "tradeDate": "2025-04-21 00:28:14", + "openPrice": 81.38, + "closePrice": 81.9, + "highPrice": 82.65, + "lowPrice": 80.63, + "volume": 16820.75, + "changeRate": -0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20311, + "variety": "原油", + "tradeDate": "2025-04-21 00:28:13", + "openPrice": 80.23, + "closePrice": 80.08, + "highPrice": 80.52, + "lowPrice": 78.09, + "volume": 18460.21, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21595, + "variety": "白银", + "tradeDate": "2025-04-21 00:28:12", + "openPrice": 5675.37, + "closePrice": 5674.6, + "highPrice": 5676.25, + "lowPrice": 5673.24, + "volume": 54133.41, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19669, + "variety": "白银", + "tradeDate": "2025-04-21 00:28:10", + "openPrice": 5894.13, + "closePrice": 5895.08, + "highPrice": 5896.59, + "lowPrice": 5892.36, + "volume": 75535.62, + "changeRate": -1.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20953, + "variety": "黄金", + "tradeDate": "2025-04-21 00:28:10", + "openPrice": 450, + "closePrice": 450.44, + "highPrice": 451.77, + "lowPrice": 448.92, + "volume": 54964.77, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19027, + "variety": "黄金", + "tradeDate": "2025-04-21 00:28:08", + "openPrice": 461.63, + "closePrice": 460.78, + "highPrice": 462.34, + "lowPrice": 459.2, + "volume": 109644.52, + "changeRate": 1.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18385, + "variety": "原油", + "tradeDate": "2025-04-21 00:27:55", + "openPrice": 76.81, + "closePrice": 77.75, + "highPrice": 79.25, + "lowPrice": 74.81, + "volume": 44145.17, + "changeRate": -1.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16459, + "variety": "原油", + "tradeDate": "2025-04-21 00:27:53", + "openPrice": 77.79, + "closePrice": 78.02, + "highPrice": 79.4, + "lowPrice": 76.46, + "volume": 58404.29, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17743, + "variety": "白银", + "tradeDate": "2025-04-21 00:27:53", + "openPrice": 5673.67, + "closePrice": 5673.08, + "highPrice": 5675.37, + "lowPrice": 5671.91, + "volume": 11713.48, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15817, + "variety": "白银", + "tradeDate": "2025-04-21 00:27:51", + "openPrice": 5854.28, + "closePrice": 5854.48, + "highPrice": 5855.07, + "lowPrice": 5853.61, + "volume": 48317.43, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17101, + "variety": "黄金", + "tradeDate": "2025-04-21 00:27:51", + "openPrice": 458.57, + "closePrice": 459.08, + "highPrice": 460.69, + "lowPrice": 457.67, + "volume": 29491.1, + "changeRate": -1.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15175, + "variety": "黄金", + "tradeDate": "2025-04-21 00:27:49", + "openPrice": 450.29, + "closePrice": 450.18, + "highPrice": 451.46, + "lowPrice": 448.22, + "volume": 104834.03, + "changeRate": -2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14532, + "variety": "原油", + "tradeDate": "2025-04-18 23:01:40", + "openPrice": 79.61, + "closePrice": 79.48, + "highPrice": 80.91, + "lowPrice": 77.6, + "volume": 23349.78, + "changeRate": -0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13889, + "variety": "白银", + "tradeDate": "2025-04-18 23:01:38", + "openPrice": 5845.02, + "closePrice": 5845.26, + "highPrice": 5846.64, + "lowPrice": 5844.75, + "volume": 106492.33, + "changeRate": -1.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13246, + "variety": "黄金", + "tradeDate": "2025-04-18 23:01:36", + "openPrice": 445.12, + "closePrice": 445.29, + "highPrice": 445.29, + "lowPrice": 444.7, + "volume": 32574.3, + "changeRate": -1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12603, + "variety": "原油", + "tradeDate": "2025-04-18 22:54:39", + "openPrice": 81.52, + "closePrice": 81.05, + "highPrice": 83.05, + "lowPrice": 80.85, + "volume": 70087.76, + "changeRate": 1.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11960, + "variety": "白银", + "tradeDate": "2025-04-18 22:54:36", + "openPrice": 5851.63, + "closePrice": 5851.15, + "highPrice": 5853.22, + "lowPrice": 5850.18, + "volume": 89101.23, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11317, + "variety": "黄金", + "tradeDate": "2025-04-18 22:54:34", + "openPrice": 454.23, + "closePrice": 454.44, + "highPrice": 456.37, + "lowPrice": 452.71, + "volume": 99900.18, + "changeRate": -1.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10674, + "variety": "原油", + "tradeDate": "2025-04-18 22:54:05", + "openPrice": 79.35, + "closePrice": 78.42, + "highPrice": 79.47, + "lowPrice": 76.7, + "volume": 26870.47, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10031, + "variety": "白银", + "tradeDate": "2025-04-18 22:54:03", + "openPrice": 5911.67, + "closePrice": 5911.77, + "highPrice": 5913.42, + "lowPrice": 5911.48, + "volume": 107989.57, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9388, + "variety": "黄金", + "tradeDate": "2025-04-18 22:54:00", + "openPrice": 451.11, + "closePrice": 450.97, + "highPrice": 451.3, + "lowPrice": 450.62, + "volume": 91334.75, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1195, + "variety": "原油", + "tradeDate": "2025-04-18 11:23:02", + "openPrice": 78.47, + "closePrice": 78.49, + "highPrice": 79.82, + "lowPrice": 78.44, + "volume": 22555.35, + "changeRate": 2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 766, + "variety": "白银", + "tradeDate": "2025-04-18 11:23:00", + "openPrice": 5949.57, + "closePrice": 5950.36, + "highPrice": 5951.73, + "lowPrice": 5948.4, + "volume": 101408.87, + "changeRate": -0.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 337, + "variety": "黄金", + "tradeDate": "2025-04-18 11:22:58", + "openPrice": 459.24, + "closePrice": 460.02, + "highPrice": 460.87, + "lowPrice": 459.13, + "volume": 87539.39, + "changeRate": 0.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28014, + "variety": "原油", + "tradeDate": "2025-04-18 00:36:22", + "openPrice": 80.75, + "closePrice": 79.81, + "highPrice": 81.64, + "lowPrice": 79.07, + "volume": 59859, + "changeRate": 2.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27372, + "variety": "白银", + "tradeDate": "2025-04-18 00:36:19", + "openPrice": 5924.57, + "closePrice": 5923.82, + "highPrice": 5925.31, + "lowPrice": 5922.89, + "volume": 37996.82, + "changeRate": 0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26730, + "variety": "黄金", + "tradeDate": "2025-04-18 00:36:17", + "openPrice": 452.2, + "closePrice": 452.43, + "highPrice": 454.34, + "lowPrice": 451.93, + "volume": 92287.37, + "changeRate": 0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26088, + "variety": "原油", + "tradeDate": "2025-04-18 00:30:03", + "openPrice": 79.17, + "closePrice": 78.78, + "highPrice": 80.48, + "lowPrice": 76.85, + "volume": 46776.73, + "changeRate": -0.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25446, + "variety": "白银", + "tradeDate": "2025-04-18 00:30:01", + "openPrice": 5779.38, + "closePrice": 5778.47, + "highPrice": 5780.05, + "lowPrice": 5776.91, + "volume": 16438.94, + "changeRate": -1.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24804, + "variety": "黄金", + "tradeDate": "2025-04-18 00:29:59", + "openPrice": 462.53, + "closePrice": 463.15, + "highPrice": 463.79, + "lowPrice": 462.1, + "volume": 12380.5, + "changeRate": 2.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24162, + "variety": "原油", + "tradeDate": "2025-04-18 00:29:44", + "openPrice": 76.78, + "closePrice": 77.58, + "highPrice": 78.12, + "lowPrice": 76.65, + "volume": 37695.86, + "changeRate": -2.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23520, + "variety": "白银", + "tradeDate": "2025-04-18 00:29:42", + "openPrice": 5884.58, + "closePrice": 5885.08, + "highPrice": 5886.99, + "lowPrice": 5883.66, + "volume": 63187.91, + "changeRate": -0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22878, + "variety": "黄金", + "tradeDate": "2025-04-18 00:29:40", + "openPrice": 446.59, + "closePrice": 447.29, + "highPrice": 447.89, + "lowPrice": 446.58, + "volume": 20478.17, + "changeRate": -0.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22236, + "variety": "原油", + "tradeDate": "2025-04-18 00:28:14", + "openPrice": 78.57, + "closePrice": 78.85, + "highPrice": 78.97, + "lowPrice": 77.25, + "volume": 99239.28, + "changeRate": -1.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20310, + "variety": "原油", + "tradeDate": "2025-04-18 00:28:13", + "openPrice": 78.73, + "closePrice": 78.09, + "highPrice": 78.97, + "lowPrice": 76.55, + "volume": 84470.41, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21594, + "variety": "白银", + "tradeDate": "2025-04-18 00:28:12", + "openPrice": 5698.46, + "closePrice": 5699.11, + "highPrice": 5699.43, + "lowPrice": 5697.64, + "volume": 70726.54, + "changeRate": 1.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19668, + "variety": "白银", + "tradeDate": "2025-04-18 00:28:10", + "openPrice": 5854.16, + "closePrice": 5854.08, + "highPrice": 5854.62, + "lowPrice": 5853.31, + "volume": 58004.19, + "changeRate": -0.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20952, + "variety": "黄金", + "tradeDate": "2025-04-18 00:28:10", + "openPrice": 462.63, + "closePrice": 463.15, + "highPrice": 464.77, + "lowPrice": 462.24, + "volume": 101727.69, + "changeRate": 1.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19026, + "variety": "黄金", + "tradeDate": "2025-04-18 00:28:08", + "openPrice": 462.6, + "closePrice": 463.07, + "highPrice": 463.91, + "lowPrice": 462.02, + "volume": 74014.88, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18384, + "variety": "原油", + "tradeDate": "2025-04-18 00:27:55", + "openPrice": 81.29, + "closePrice": 81.04, + "highPrice": 83.12, + "lowPrice": 80.76, + "volume": 34552.76, + "changeRate": -0.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16458, + "variety": "原油", + "tradeDate": "2025-04-18 00:27:53", + "openPrice": 81.11, + "closePrice": 81.1, + "highPrice": 82.3, + "lowPrice": 79.79, + "volume": 74156.58, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17742, + "variety": "白银", + "tradeDate": "2025-04-18 00:27:53", + "openPrice": 5767.05, + "closePrice": 5767.03, + "highPrice": 5768.2, + "lowPrice": 5766.89, + "volume": 102302.45, + "changeRate": -2.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15816, + "variety": "白银", + "tradeDate": "2025-04-18 00:27:51", + "openPrice": 5950.48, + "closePrice": 5950.76, + "highPrice": 5951.14, + "lowPrice": 5948.76, + "volume": 73892.03, + "changeRate": 2.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17100, + "variety": "黄金", + "tradeDate": "2025-04-18 00:27:51", + "openPrice": 457.33, + "closePrice": 456.64, + "highPrice": 457.35, + "lowPrice": 454.86, + "volume": 85357.26, + "changeRate": 2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15174, + "variety": "黄金", + "tradeDate": "2025-04-18 00:27:49", + "openPrice": 450.75, + "closePrice": 451.44, + "highPrice": 452.8, + "lowPrice": 450.75, + "volume": 62180.28, + "changeRate": 1.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14531, + "variety": "原油", + "tradeDate": "2025-04-17 23:01:40", + "openPrice": 79.75, + "closePrice": 80.21, + "highPrice": 80.53, + "lowPrice": 79.22, + "volume": 73379.13, + "changeRate": -2.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13888, + "variety": "白银", + "tradeDate": "2025-04-17 23:01:38", + "openPrice": 5663.42, + "closePrice": 5662.52, + "highPrice": 5663.65, + "lowPrice": 5662.3, + "volume": 101382.79, + "changeRate": 2.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13245, + "variety": "黄金", + "tradeDate": "2025-04-17 23:01:36", + "openPrice": 457.65, + "closePrice": 456.76, + "highPrice": 458.74, + "lowPrice": 455.32, + "volume": 35716.8, + "changeRate": 1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12602, + "variety": "原油", + "tradeDate": "2025-04-17 22:54:39", + "openPrice": 80.44, + "closePrice": 81.26, + "highPrice": 82.74, + "lowPrice": 79.82, + "volume": 91476.06, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11959, + "variety": "白银", + "tradeDate": "2025-04-17 22:54:36", + "openPrice": 5668.29, + "closePrice": 5669.06, + "highPrice": 5670.38, + "lowPrice": 5667.43, + "volume": 49637.71, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11316, + "variety": "黄金", + "tradeDate": "2025-04-17 22:54:34", + "openPrice": 445.3, + "closePrice": 445.11, + "highPrice": 446.84, + "lowPrice": 443.13, + "volume": 83837.98, + "changeRate": -0.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10673, + "variety": "原油", + "tradeDate": "2025-04-17 22:54:05", + "openPrice": 80.97, + "closePrice": 80.16, + "highPrice": 82.21, + "lowPrice": 79.77, + "volume": 30406.41, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10030, + "variety": "白银", + "tradeDate": "2025-04-17 22:54:03", + "openPrice": 5755.81, + "closePrice": 5756.02, + "highPrice": 5757.91, + "lowPrice": 5755.1, + "volume": 61789.89, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9387, + "variety": "黄金", + "tradeDate": "2025-04-17 22:54:00", + "openPrice": 451.32, + "closePrice": 450.85, + "highPrice": 452.71, + "lowPrice": 450.01, + "volume": 62960.57, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1194, + "variety": "原油", + "tradeDate": "2025-04-17 11:23:02", + "openPrice": 78.97, + "closePrice": 78.45, + "highPrice": 79.67, + "lowPrice": 77.92, + "volume": 85524.59, + "changeRate": 0.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 765, + "variety": "白银", + "tradeDate": "2025-04-17 11:23:00", + "openPrice": 5916.17, + "closePrice": 5916.84, + "highPrice": 5918.12, + "lowPrice": 5916.15, + "volume": 93091, + "changeRate": -0.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 336, + "variety": "黄金", + "tradeDate": "2025-04-17 11:22:58", + "openPrice": 445.64, + "closePrice": 446.53, + "highPrice": 446.66, + "lowPrice": 444.23, + "volume": 38892.99, + "changeRate": 1.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28013, + "variety": "原油", + "tradeDate": "2025-04-17 00:36:22", + "openPrice": 78.85, + "closePrice": 79.35, + "highPrice": 80.04, + "lowPrice": 77.73, + "volume": 67633.98, + "changeRate": -0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27371, + "variety": "白银", + "tradeDate": "2025-04-17 00:36:19", + "openPrice": 5852.65, + "closePrice": 5852.79, + "highPrice": 5854.13, + "lowPrice": 5850.65, + "volume": 18470.81, + "changeRate": -2.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26729, + "variety": "黄金", + "tradeDate": "2025-04-17 00:36:17", + "openPrice": 446.3, + "closePrice": 446.35, + "highPrice": 447.55, + "lowPrice": 444.32, + "volume": 51650.47, + "changeRate": 1.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26087, + "variety": "原油", + "tradeDate": "2025-04-17 00:30:03", + "openPrice": 78.15, + "closePrice": 78.46, + "highPrice": 79.87, + "lowPrice": 76.2, + "volume": 107279.2, + "changeRate": 2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25445, + "variety": "白银", + "tradeDate": "2025-04-17 00:30:01", + "openPrice": 5894.04, + "closePrice": 5893.54, + "highPrice": 5894.28, + "lowPrice": 5891.81, + "volume": 94324.53, + "changeRate": -2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24803, + "variety": "黄金", + "tradeDate": "2025-04-17 00:29:59", + "openPrice": 446.67, + "closePrice": 445.89, + "highPrice": 446.69, + "lowPrice": 445.83, + "volume": 56809.58, + "changeRate": 0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24161, + "variety": "原油", + "tradeDate": "2025-04-17 00:29:44", + "openPrice": 77.44, + "closePrice": 78.14, + "highPrice": 79.12, + "lowPrice": 76.12, + "volume": 99041.93, + "changeRate": -0.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23519, + "variety": "白银", + "tradeDate": "2025-04-17 00:29:42", + "openPrice": 5753.7, + "closePrice": 5752.77, + "highPrice": 5753.82, + "lowPrice": 5751.19, + "volume": 73945.36, + "changeRate": -1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22877, + "variety": "黄金", + "tradeDate": "2025-04-17 00:29:40", + "openPrice": 453.01, + "closePrice": 452.11, + "highPrice": 453.63, + "lowPrice": 450.7, + "volume": 89758.8, + "changeRate": 1.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22235, + "variety": "原油", + "tradeDate": "2025-04-17 00:28:14", + "openPrice": 79.09, + "closePrice": 79.26, + "highPrice": 80.61, + "lowPrice": 78.41, + "volume": 85628.45, + "changeRate": 1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20309, + "variety": "原油", + "tradeDate": "2025-04-17 00:28:13", + "openPrice": 79.84, + "closePrice": 79.62, + "highPrice": 80.07, + "lowPrice": 77.87, + "volume": 46881.42, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21593, + "variety": "白银", + "tradeDate": "2025-04-17 00:28:12", + "openPrice": 5661.99, + "closePrice": 5661.08, + "highPrice": 5662.95, + "lowPrice": 5660.41, + "volume": 90063.33, + "changeRate": 2.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19667, + "variety": "白银", + "tradeDate": "2025-04-17 00:28:10", + "openPrice": 5715.43, + "closePrice": 5716.24, + "highPrice": 5717.77, + "lowPrice": 5715.15, + "volume": 20103.99, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20951, + "variety": "黄金", + "tradeDate": "2025-04-17 00:28:10", + "openPrice": 448.09, + "closePrice": 448.73, + "highPrice": 449.01, + "lowPrice": 446.54, + "volume": 83300.87, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19025, + "variety": "黄金", + "tradeDate": "2025-04-17 00:28:08", + "openPrice": 445.03, + "closePrice": 445.64, + "highPrice": 447.58, + "lowPrice": 444.92, + "volume": 71754.13, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18383, + "variety": "原油", + "tradeDate": "2025-04-17 00:27:55", + "openPrice": 79.7, + "closePrice": 79.32, + "highPrice": 80.5, + "lowPrice": 78.1, + "volume": 65626.09, + "changeRate": -0.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16457, + "variety": "原油", + "tradeDate": "2025-04-17 00:27:53", + "openPrice": 79.38, + "closePrice": 80.15, + "highPrice": 80.55, + "lowPrice": 79.28, + "volume": 95578.81, + "changeRate": -0.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17741, + "variety": "白银", + "tradeDate": "2025-04-17 00:27:53", + "openPrice": 5860.38, + "closePrice": 5860.42, + "highPrice": 5861.02, + "lowPrice": 5859.24, + "volume": 31404.42, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15815, + "variety": "白银", + "tradeDate": "2025-04-17 00:27:51", + "openPrice": 5844.44, + "closePrice": 5843.67, + "highPrice": 5845.93, + "lowPrice": 5842.22, + "volume": 85035.94, + "changeRate": 1.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17099, + "variety": "黄金", + "tradeDate": "2025-04-17 00:27:51", + "openPrice": 458.74, + "closePrice": 459.59, + "highPrice": 461, + "lowPrice": 458.43, + "volume": 61277.26, + "changeRate": 2.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15173, + "variety": "黄金", + "tradeDate": "2025-04-17 00:27:49", + "openPrice": 455.33, + "closePrice": 455.16, + "highPrice": 455.85, + "lowPrice": 453.32, + "volume": 101755.22, + "changeRate": -1.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14530, + "variety": "原油", + "tradeDate": "2025-04-16 23:01:40", + "openPrice": 77.34, + "closePrice": 77.78, + "highPrice": 79.65, + "lowPrice": 76.32, + "volume": 70320.23, + "changeRate": -2.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13887, + "variety": "白银", + "tradeDate": "2025-04-16 23:01:38", + "openPrice": 5875.94, + "closePrice": 5875.65, + "highPrice": 5877.3, + "lowPrice": 5873.75, + "volume": 100378.63, + "changeRate": 1.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13244, + "variety": "黄金", + "tradeDate": "2025-04-16 23:01:36", + "openPrice": 446.83, + "closePrice": 446.35, + "highPrice": 448.55, + "lowPrice": 446.34, + "volume": 50671.74, + "changeRate": -1.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12601, + "variety": "原油", + "tradeDate": "2025-04-16 22:54:39", + "openPrice": 79.76, + "closePrice": 80.61, + "highPrice": 81.88, + "lowPrice": 77.8, + "volume": 15796.46, + "changeRate": 2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11958, + "variety": "白银", + "tradeDate": "2025-04-16 22:54:36", + "openPrice": 5857.26, + "closePrice": 5857.89, + "highPrice": 5858.69, + "lowPrice": 5856.86, + "volume": 96362.17, + "changeRate": 2.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11315, + "variety": "黄金", + "tradeDate": "2025-04-16 22:54:34", + "openPrice": 445.22, + "closePrice": 445.94, + "highPrice": 447.74, + "lowPrice": 443.62, + "volume": 11244.2, + "changeRate": -2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10672, + "variety": "原油", + "tradeDate": "2025-04-16 22:54:05", + "openPrice": 80.2, + "closePrice": 80, + "highPrice": 80.65, + "lowPrice": 78.97, + "volume": 13108.98, + "changeRate": 0.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10029, + "variety": "白银", + "tradeDate": "2025-04-16 22:54:03", + "openPrice": 5885.67, + "closePrice": 5886.35, + "highPrice": 5887.02, + "lowPrice": 5884.56, + "volume": 22268.53, + "changeRate": 0.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9386, + "variety": "黄金", + "tradeDate": "2025-04-16 22:54:00", + "openPrice": 458.37, + "closePrice": 459, + "highPrice": 460.24, + "lowPrice": 457.06, + "volume": 20752.11, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1193, + "variety": "原油", + "tradeDate": "2025-04-16 11:23:02", + "openPrice": 74.51, + "closePrice": 75.03, + "highPrice": 76.58, + "lowPrice": 73.3, + "volume": 77239.99, + "changeRate": 0.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 764, + "variety": "白银", + "tradeDate": "2025-04-16 11:23:00", + "openPrice": 5827.82, + "closePrice": 5828.26, + "highPrice": 5829.05, + "lowPrice": 5825.87, + "volume": 89224.17, + "changeRate": 1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 335, + "variety": "黄金", + "tradeDate": "2025-04-16 11:22:58", + "openPrice": 461.55, + "closePrice": 461.98, + "highPrice": 462.25, + "lowPrice": 461.36, + "volume": 84516.12, + "changeRate": 1.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28012, + "variety": "原油", + "tradeDate": "2025-04-16 00:36:22", + "openPrice": 79.24, + "closePrice": 78.33, + "highPrice": 80.69, + "lowPrice": 77.87, + "volume": 59801.66, + "changeRate": 0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27370, + "variety": "白银", + "tradeDate": "2025-04-16 00:36:19", + "openPrice": 5704.75, + "closePrice": 5704.46, + "highPrice": 5705.27, + "lowPrice": 5703.45, + "volume": 27051.3, + "changeRate": -2.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26728, + "variety": "黄金", + "tradeDate": "2025-04-16 00:36:17", + "openPrice": 448.67, + "closePrice": 448.46, + "highPrice": 450.64, + "lowPrice": 448.28, + "volume": 24503.81, + "changeRate": -2.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26086, + "variety": "原油", + "tradeDate": "2025-04-16 00:30:03", + "openPrice": 80.03, + "closePrice": 79.83, + "highPrice": 81.71, + "lowPrice": 78.86, + "volume": 77203.37, + "changeRate": 0.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25444, + "variety": "白银", + "tradeDate": "2025-04-16 00:30:01", + "openPrice": 5899.64, + "closePrice": 5899.1, + "highPrice": 5900.31, + "lowPrice": 5898.18, + "volume": 68510.27, + "changeRate": -1.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24802, + "variety": "黄金", + "tradeDate": "2025-04-16 00:29:59", + "openPrice": 450.7, + "closePrice": 451.7, + "highPrice": 452.05, + "lowPrice": 449.19, + "volume": 92382.02, + "changeRate": 0.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24160, + "variety": "原油", + "tradeDate": "2025-04-16 00:29:44", + "openPrice": 82.54, + "closePrice": 82.4, + "highPrice": 83.08, + "lowPrice": 80.69, + "volume": 45250.78, + "changeRate": -0.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23518, + "variety": "白银", + "tradeDate": "2025-04-16 00:29:42", + "openPrice": 5711.96, + "closePrice": 5712.42, + "highPrice": 5712.48, + "lowPrice": 5711.82, + "volume": 105869.18, + "changeRate": 1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22876, + "variety": "黄金", + "tradeDate": "2025-04-16 00:29:40", + "openPrice": 455.62, + "closePrice": 456.58, + "highPrice": 457.01, + "lowPrice": 453.86, + "volume": 104366.74, + "changeRate": -1.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22234, + "variety": "原油", + "tradeDate": "2025-04-16 00:28:14", + "openPrice": 82.24, + "closePrice": 81.85, + "highPrice": 83.58, + "lowPrice": 80.93, + "volume": 43692.36, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20308, + "variety": "原油", + "tradeDate": "2025-04-16 00:28:13", + "openPrice": 80.11, + "closePrice": 79.92, + "highPrice": 81.07, + "lowPrice": 78.04, + "volume": 87854.43, + "changeRate": 2.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21592, + "variety": "白银", + "tradeDate": "2025-04-16 00:28:12", + "openPrice": 5915.29, + "closePrice": 5914.53, + "highPrice": 5915.73, + "lowPrice": 5912.91, + "volume": 53950.94, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19666, + "variety": "白银", + "tradeDate": "2025-04-16 00:28:10", + "openPrice": 5687.12, + "closePrice": 5687.42, + "highPrice": 5688.12, + "lowPrice": 5686.11, + "volume": 105005.14, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20950, + "variety": "黄金", + "tradeDate": "2025-04-16 00:28:10", + "openPrice": 445.28, + "closePrice": 445.86, + "highPrice": 446.06, + "lowPrice": 443.49, + "volume": 86973, + "changeRate": -1.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19024, + "variety": "黄金", + "tradeDate": "2025-04-16 00:28:08", + "openPrice": 452.81, + "closePrice": 452.31, + "highPrice": 454.12, + "lowPrice": 452.21, + "volume": 58312.62, + "changeRate": -2.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18382, + "variety": "原油", + "tradeDate": "2025-04-16 00:27:55", + "openPrice": 81.39, + "closePrice": 81.15, + "highPrice": 83.23, + "lowPrice": 79.29, + "volume": 63463.08, + "changeRate": -1.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16456, + "variety": "原油", + "tradeDate": "2025-04-16 00:27:53", + "openPrice": 78.74, + "closePrice": 77.86, + "highPrice": 80.22, + "lowPrice": 76.82, + "volume": 53727.97, + "changeRate": 0.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17740, + "variety": "白银", + "tradeDate": "2025-04-16 00:27:53", + "openPrice": 5771.17, + "closePrice": 5771.78, + "highPrice": 5771.93, + "lowPrice": 5769.96, + "volume": 32970.85, + "changeRate": -0.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15814, + "variety": "白银", + "tradeDate": "2025-04-16 00:27:51", + "openPrice": 5937.77, + "closePrice": 5937.85, + "highPrice": 5939.59, + "lowPrice": 5936.1, + "volume": 103367.19, + "changeRate": 2.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17098, + "variety": "黄金", + "tradeDate": "2025-04-16 00:27:51", + "openPrice": 452.16, + "closePrice": 451.74, + "highPrice": 454.14, + "lowPrice": 450.39, + "volume": 98322.6, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15172, + "variety": "黄金", + "tradeDate": "2025-04-16 00:27:49", + "openPrice": 460.53, + "closePrice": 459.53, + "highPrice": 460.91, + "lowPrice": 457.86, + "volume": 44716.63, + "changeRate": -1.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14529, + "variety": "原油", + "tradeDate": "2025-04-15 23:01:40", + "openPrice": 78.49, + "closePrice": 78.26, + "highPrice": 78.51, + "lowPrice": 77.81, + "volume": 49305.87, + "changeRate": 1.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13886, + "variety": "白银", + "tradeDate": "2025-04-15 23:01:38", + "openPrice": 5783.81, + "closePrice": 5783.86, + "highPrice": 5785.47, + "lowPrice": 5782.45, + "volume": 107840.93, + "changeRate": 2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13243, + "variety": "黄金", + "tradeDate": "2025-04-15 23:01:36", + "openPrice": 462.99, + "closePrice": 463.95, + "highPrice": 465.88, + "lowPrice": 462.21, + "volume": 96232.45, + "changeRate": 1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12600, + "variety": "原油", + "tradeDate": "2025-04-15 22:54:39", + "openPrice": 80.44, + "closePrice": 79.8, + "highPrice": 81.63, + "lowPrice": 78.52, + "volume": 31633.17, + "changeRate": -2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11957, + "variety": "白银", + "tradeDate": "2025-04-15 22:54:36", + "openPrice": 5774.62, + "closePrice": 5775.38, + "highPrice": 5776.38, + "lowPrice": 5773.22, + "volume": 16586.43, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11314, + "variety": "黄金", + "tradeDate": "2025-04-15 22:54:34", + "openPrice": 457.51, + "closePrice": 456.73, + "highPrice": 457.75, + "lowPrice": 455.19, + "volume": 68346.16, + "changeRate": 2.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10671, + "variety": "原油", + "tradeDate": "2025-04-15 22:54:05", + "openPrice": 79.56, + "closePrice": 80.24, + "highPrice": 80.74, + "lowPrice": 79.29, + "volume": 12519.62, + "changeRate": 1.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10028, + "variety": "白银", + "tradeDate": "2025-04-15 22:54:03", + "openPrice": 5674.19, + "closePrice": 5673.48, + "highPrice": 5675.83, + "lowPrice": 5672.4, + "volume": 29081.57, + "changeRate": -1.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9385, + "variety": "黄金", + "tradeDate": "2025-04-15 22:54:00", + "openPrice": 464.3, + "closePrice": 464.61, + "highPrice": 466.54, + "lowPrice": 463.33, + "volume": 23112.12, + "changeRate": 1.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1192, + "variety": "原油", + "tradeDate": "2025-04-15 11:23:02", + "openPrice": 76.96, + "closePrice": 77.42, + "highPrice": 78.86, + "lowPrice": 76.27, + "volume": 49811.9, + "changeRate": -0.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 763, + "variety": "白银", + "tradeDate": "2025-04-15 11:23:00", + "openPrice": 5733.53, + "closePrice": 5733.22, + "highPrice": 5734.68, + "lowPrice": 5731.98, + "volume": 40633.68, + "changeRate": 2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 334, + "variety": "黄金", + "tradeDate": "2025-04-15 11:22:58", + "openPrice": 457.58, + "closePrice": 457.05, + "highPrice": 458.57, + "lowPrice": 455.99, + "volume": 109188.44, + "changeRate": 2.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28011, + "variety": "原油", + "tradeDate": "2025-04-15 00:36:22", + "openPrice": 77.47, + "closePrice": 77.76, + "highPrice": 78.35, + "lowPrice": 77.43, + "volume": 35172.61, + "changeRate": 1.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27369, + "variety": "白银", + "tradeDate": "2025-04-15 00:36:19", + "openPrice": 5660.57, + "closePrice": 5661.56, + "highPrice": 5662.88, + "lowPrice": 5660.25, + "volume": 63592.17, + "changeRate": 0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26727, + "variety": "黄金", + "tradeDate": "2025-04-15 00:36:17", + "openPrice": 461.49, + "closePrice": 461.62, + "highPrice": 461.85, + "lowPrice": 460.91, + "volume": 35065.85, + "changeRate": -1.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26085, + "variety": "原油", + "tradeDate": "2025-04-15 00:30:03", + "openPrice": 79.18, + "closePrice": 78.43, + "highPrice": 79.66, + "lowPrice": 78.41, + "volume": 95829.8, + "changeRate": 2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25443, + "variety": "白银", + "tradeDate": "2025-04-15 00:30:01", + "openPrice": 5943.05, + "closePrice": 5942.23, + "highPrice": 5944.86, + "lowPrice": 5940.27, + "volume": 73292.58, + "changeRate": 1.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24801, + "variety": "黄金", + "tradeDate": "2025-04-15 00:29:59", + "openPrice": 458.11, + "closePrice": 457.67, + "highPrice": 459.45, + "lowPrice": 455.73, + "volume": 42838.82, + "changeRate": 1.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24159, + "variety": "原油", + "tradeDate": "2025-04-15 00:29:44", + "openPrice": 80.48, + "closePrice": 79.6, + "highPrice": 81.5, + "lowPrice": 78.11, + "volume": 36923.06, + "changeRate": -0.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23517, + "variety": "白银", + "tradeDate": "2025-04-15 00:29:42", + "openPrice": 5715.66, + "closePrice": 5715.26, + "highPrice": 5717.54, + "lowPrice": 5714.38, + "volume": 42170.4, + "changeRate": -1.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22875, + "variety": "黄金", + "tradeDate": "2025-04-15 00:29:40", + "openPrice": 448.38, + "closePrice": 449.26, + "highPrice": 450.24, + "lowPrice": 447.02, + "volume": 54358.94, + "changeRate": 2.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22233, + "variety": "原油", + "tradeDate": "2025-04-15 00:28:14", + "openPrice": 82.13, + "closePrice": 82.26, + "highPrice": 83.69, + "lowPrice": 80.22, + "volume": 101745.32, + "changeRate": -0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20307, + "variety": "原油", + "tradeDate": "2025-04-15 00:28:13", + "openPrice": 79.5, + "closePrice": 78.95, + "highPrice": 79.75, + "lowPrice": 78.8, + "volume": 35583.35, + "changeRate": -0.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21591, + "variety": "白银", + "tradeDate": "2025-04-15 00:28:12", + "openPrice": 5871.48, + "closePrice": 5871.6, + "highPrice": 5873.43, + "lowPrice": 5870.86, + "volume": 59863.62, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19665, + "variety": "白银", + "tradeDate": "2025-04-15 00:28:10", + "openPrice": 5849.54, + "closePrice": 5850.3, + "highPrice": 5850.77, + "lowPrice": 5847.81, + "volume": 92587.55, + "changeRate": -2.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20949, + "variety": "黄金", + "tradeDate": "2025-04-15 00:28:10", + "openPrice": 457.16, + "closePrice": 456.19, + "highPrice": 458.68, + "lowPrice": 454.67, + "volume": 97491.28, + "changeRate": -2.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19023, + "variety": "黄金", + "tradeDate": "2025-04-15 00:28:08", + "openPrice": 445.5, + "closePrice": 445.82, + "highPrice": 447.73, + "lowPrice": 444.1, + "volume": 72025.83, + "changeRate": -2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18381, + "variety": "原油", + "tradeDate": "2025-04-15 00:27:55", + "openPrice": 81.22, + "closePrice": 80.46, + "highPrice": 81.79, + "lowPrice": 79.01, + "volume": 26128, + "changeRate": -1.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16455, + "variety": "原油", + "tradeDate": "2025-04-15 00:27:53", + "openPrice": 81.33, + "closePrice": 81.13, + "highPrice": 82.22, + "lowPrice": 79.88, + "volume": 79832.93, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17739, + "variety": "白银", + "tradeDate": "2025-04-15 00:27:53", + "openPrice": 5922.23, + "closePrice": 5923.05, + "highPrice": 5923.89, + "lowPrice": 5921.6, + "volume": 39058.42, + "changeRate": 1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15813, + "variety": "白银", + "tradeDate": "2025-04-15 00:27:51", + "openPrice": 5938.07, + "closePrice": 5937.21, + "highPrice": 5938.75, + "lowPrice": 5935.67, + "volume": 60359.17, + "changeRate": 2.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17097, + "variety": "黄金", + "tradeDate": "2025-04-15 00:27:51", + "openPrice": 457.17, + "closePrice": 457.61, + "highPrice": 458.33, + "lowPrice": 455.43, + "volume": 98677.66, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15171, + "variety": "黄金", + "tradeDate": "2025-04-15 00:27:49", + "openPrice": 462.77, + "closePrice": 462.48, + "highPrice": 463.32, + "lowPrice": 460.53, + "volume": 100362.14, + "changeRate": 0.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14528, + "variety": "原油", + "tradeDate": "2025-04-14 23:01:40", + "openPrice": 78.61, + "closePrice": 78.25, + "highPrice": 79, + "lowPrice": 76.97, + "volume": 15005.27, + "changeRate": -0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13885, + "variety": "白银", + "tradeDate": "2025-04-14 23:01:38", + "openPrice": 5860.7, + "closePrice": 5861.12, + "highPrice": 5861.91, + "lowPrice": 5859.25, + "volume": 88848.14, + "changeRate": -1.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13242, + "variety": "黄金", + "tradeDate": "2025-04-14 23:01:36", + "openPrice": 460.9, + "closePrice": 460.8, + "highPrice": 461.98, + "lowPrice": 460.05, + "volume": 63207.21, + "changeRate": -1.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12599, + "variety": "原油", + "tradeDate": "2025-04-14 22:54:39", + "openPrice": 80.71, + "closePrice": 80.66, + "highPrice": 81.62, + "lowPrice": 80.6, + "volume": 75709.93, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11956, + "variety": "白银", + "tradeDate": "2025-04-14 22:54:36", + "openPrice": 5790.61, + "closePrice": 5791.31, + "highPrice": 5791.98, + "lowPrice": 5788.94, + "volume": 100314.97, + "changeRate": -1.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11313, + "variety": "黄金", + "tradeDate": "2025-04-14 22:54:34", + "openPrice": 448.73, + "closePrice": 449.03, + "highPrice": 449.66, + "lowPrice": 447.38, + "volume": 109898.29, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10670, + "variety": "原油", + "tradeDate": "2025-04-14 22:54:05", + "openPrice": 80.46, + "closePrice": 79.53, + "highPrice": 81.41, + "lowPrice": 79.01, + "volume": 105658.16, + "changeRate": 0.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10027, + "variety": "白银", + "tradeDate": "2025-04-14 22:54:03", + "openPrice": 5857.45, + "closePrice": 5856.66, + "highPrice": 5858.92, + "lowPrice": 5855.25, + "volume": 55768.48, + "changeRate": 1.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9384, + "variety": "黄金", + "tradeDate": "2025-04-14 22:54:00", + "openPrice": 446.85, + "closePrice": 447.33, + "highPrice": 448.83, + "lowPrice": 444.97, + "volume": 89427.77, + "changeRate": -2.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1191, + "variety": "原油", + "tradeDate": "2025-04-14 11:23:02", + "openPrice": 78.9, + "closePrice": 79.03, + "highPrice": 79.77, + "lowPrice": 77.15, + "volume": 105925.9, + "changeRate": 2.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 762, + "variety": "白银", + "tradeDate": "2025-04-14 11:23:00", + "openPrice": 5853.67, + "closePrice": 5852.85, + "highPrice": 5854.8, + "lowPrice": 5852.32, + "volume": 23430.98, + "changeRate": -2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 333, + "variety": "黄金", + "tradeDate": "2025-04-14 11:22:58", + "openPrice": 454.69, + "closePrice": 454.39, + "highPrice": 455.28, + "lowPrice": 453.7, + "volume": 109648.34, + "changeRate": -2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28010, + "variety": "原油", + "tradeDate": "2025-04-14 00:36:22", + "openPrice": 80.55, + "closePrice": 79.61, + "highPrice": 80.98, + "lowPrice": 77.95, + "volume": 84564.05, + "changeRate": -1.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27368, + "variety": "白银", + "tradeDate": "2025-04-14 00:36:19", + "openPrice": 5773.96, + "closePrice": 5774.13, + "highPrice": 5774.61, + "lowPrice": 5772.36, + "volume": 21139.61, + "changeRate": -0.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26726, + "variety": "黄金", + "tradeDate": "2025-04-14 00:36:17", + "openPrice": 458.13, + "closePrice": 458.89, + "highPrice": 459, + "lowPrice": 457.93, + "volume": 82422.32, + "changeRate": -2.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26084, + "variety": "原油", + "tradeDate": "2025-04-14 00:30:03", + "openPrice": 79.27, + "closePrice": 78.54, + "highPrice": 80.53, + "lowPrice": 77.3, + "volume": 48961.07, + "changeRate": 1.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25442, + "variety": "白银", + "tradeDate": "2025-04-14 00:30:01", + "openPrice": 5787.32, + "closePrice": 5786.36, + "highPrice": 5788.01, + "lowPrice": 5785.47, + "volume": 28207.38, + "changeRate": 0.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24800, + "variety": "黄金", + "tradeDate": "2025-04-14 00:29:59", + "openPrice": 451.47, + "closePrice": 450.97, + "highPrice": 452.59, + "lowPrice": 449.2, + "volume": 93385.38, + "changeRate": -2.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24158, + "variety": "原油", + "tradeDate": "2025-04-14 00:29:44", + "openPrice": 81.79, + "closePrice": 82.34, + "highPrice": 84.33, + "lowPrice": 80.16, + "volume": 30408.47, + "changeRate": -0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23516, + "variety": "白银", + "tradeDate": "2025-04-14 00:29:42", + "openPrice": 5840.41, + "closePrice": 5839.7, + "highPrice": 5842.3, + "lowPrice": 5839.53, + "volume": 27838.66, + "changeRate": 1.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22874, + "variety": "黄金", + "tradeDate": "2025-04-14 00:29:40", + "openPrice": 444.41, + "closePrice": 445.29, + "highPrice": 447.07, + "lowPrice": 443.13, + "volume": 99617.29, + "changeRate": -0.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22232, + "variety": "原油", + "tradeDate": "2025-04-14 00:28:14", + "openPrice": 77.56, + "closePrice": 78.01, + "highPrice": 79.18, + "lowPrice": 76.21, + "volume": 82467.46, + "changeRate": 2.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20306, + "variety": "原油", + "tradeDate": "2025-04-14 00:28:13", + "openPrice": 80.69, + "closePrice": 80.45, + "highPrice": 80.8, + "lowPrice": 79.22, + "volume": 15479.8, + "changeRate": 2.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21590, + "variety": "白银", + "tradeDate": "2025-04-14 00:28:12", + "openPrice": 5680.84, + "closePrice": 5681.51, + "highPrice": 5682.22, + "lowPrice": 5679.16, + "volume": 31894.56, + "changeRate": 2.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19664, + "variety": "白银", + "tradeDate": "2025-04-14 00:28:10", + "openPrice": 5677.51, + "closePrice": 5678.04, + "highPrice": 5678.75, + "lowPrice": 5675.56, + "volume": 90502.19, + "changeRate": -1.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20948, + "variety": "黄金", + "tradeDate": "2025-04-14 00:28:10", + "openPrice": 458.97, + "closePrice": 458.72, + "highPrice": 460.32, + "lowPrice": 456.82, + "volume": 49587.72, + "changeRate": -2.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19022, + "variety": "黄金", + "tradeDate": "2025-04-14 00:28:08", + "openPrice": 460.03, + "closePrice": 459.03, + "highPrice": 461.04, + "lowPrice": 458.23, + "volume": 80173.79, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18380, + "variety": "原油", + "tradeDate": "2025-04-14 00:27:55", + "openPrice": 80.66, + "closePrice": 80.09, + "highPrice": 81.49, + "lowPrice": 79.87, + "volume": 58114.15, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16454, + "variety": "原油", + "tradeDate": "2025-04-14 00:27:53", + "openPrice": 77.19, + "closePrice": 78.05, + "highPrice": 78.14, + "lowPrice": 76.55, + "volume": 55789.01, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17738, + "variety": "白银", + "tradeDate": "2025-04-14 00:27:53", + "openPrice": 5827.31, + "closePrice": 5827.28, + "highPrice": 5828.56, + "lowPrice": 5827.22, + "volume": 62011.51, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15812, + "variety": "白银", + "tradeDate": "2025-04-14 00:27:51", + "openPrice": 5911.82, + "closePrice": 5912.56, + "highPrice": 5913.34, + "lowPrice": 5911.07, + "volume": 26067.87, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17096, + "variety": "黄金", + "tradeDate": "2025-04-14 00:27:51", + "openPrice": 456.39, + "closePrice": 455.6, + "highPrice": 457.83, + "lowPrice": 454.49, + "volume": 109148.06, + "changeRate": -2.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15170, + "variety": "黄金", + "tradeDate": "2025-04-14 00:27:49", + "openPrice": 448.14, + "closePrice": 449.05, + "highPrice": 449.72, + "lowPrice": 447.88, + "volume": 95586.43, + "changeRate": 1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14527, + "variety": "原油", + "tradeDate": "2025-04-11 23:01:40", + "openPrice": 80.25, + "closePrice": 80.24, + "highPrice": 80.91, + "lowPrice": 79.77, + "volume": 24602, + "changeRate": 2.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13884, + "variety": "白银", + "tradeDate": "2025-04-11 23:01:38", + "openPrice": 5937.17, + "closePrice": 5936.56, + "highPrice": 5937.58, + "lowPrice": 5935.14, + "volume": 76687.02, + "changeRate": -0.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13241, + "variety": "黄金", + "tradeDate": "2025-04-11 23:01:36", + "openPrice": 450.66, + "closePrice": 449.87, + "highPrice": 451.41, + "lowPrice": 449.06, + "volume": 73789.77, + "changeRate": -0.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12598, + "variety": "原油", + "tradeDate": "2025-04-11 22:54:39", + "openPrice": 79.62, + "closePrice": 79.32, + "highPrice": 80.14, + "lowPrice": 79.19, + "volume": 35182.31, + "changeRate": 0.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11955, + "variety": "白银", + "tradeDate": "2025-04-11 22:54:36", + "openPrice": 5696, + "closePrice": 5696.31, + "highPrice": 5696.57, + "lowPrice": 5695.16, + "volume": 57977.55, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11312, + "variety": "黄金", + "tradeDate": "2025-04-11 22:54:34", + "openPrice": 453.1, + "closePrice": 452.83, + "highPrice": 454.16, + "lowPrice": 452.67, + "volume": 45852.01, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10669, + "variety": "原油", + "tradeDate": "2025-04-11 22:54:05", + "openPrice": 80.18, + "closePrice": 79.31, + "highPrice": 81.17, + "lowPrice": 77.78, + "volume": 86931.43, + "changeRate": 2.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10026, + "variety": "白银", + "tradeDate": "2025-04-11 22:54:03", + "openPrice": 5756.79, + "closePrice": 5757.28, + "highPrice": 5757.73, + "lowPrice": 5756.56, + "volume": 38101.49, + "changeRate": -2.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9383, + "variety": "黄金", + "tradeDate": "2025-04-11 22:54:00", + "openPrice": 452.75, + "closePrice": 453.05, + "highPrice": 454.17, + "lowPrice": 450.78, + "volume": 94682, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1190, + "variety": "原油", + "tradeDate": "2025-04-11 11:23:02", + "openPrice": 76.59, + "closePrice": 77.29, + "highPrice": 77.65, + "lowPrice": 75.15, + "volume": 80288.79, + "changeRate": -1.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 761, + "variety": "白银", + "tradeDate": "2025-04-11 11:23:00", + "openPrice": 5721.46, + "closePrice": 5721.64, + "highPrice": 5722.77, + "lowPrice": 5719.96, + "volume": 49189.34, + "changeRate": -1.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 332, + "variety": "黄金", + "tradeDate": "2025-04-11 11:22:58", + "openPrice": 443.8, + "closePrice": 442.95, + "highPrice": 444.71, + "lowPrice": 442.69, + "volume": 51435.42, + "changeRate": -2.3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28009, + "variety": "原油", + "tradeDate": "2025-04-11 00:36:22", + "openPrice": 80.15, + "closePrice": 80.75, + "highPrice": 82.05, + "lowPrice": 78.99, + "volume": 77712.9, + "changeRate": -2.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27367, + "variety": "白银", + "tradeDate": "2025-04-11 00:36:19", + "openPrice": 5703.23, + "closePrice": 5703.85, + "highPrice": 5704.16, + "lowPrice": 5702.63, + "volume": 48179.25, + "changeRate": 2.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26725, + "variety": "黄金", + "tradeDate": "2025-04-11 00:36:17", + "openPrice": 463.69, + "closePrice": 464.49, + "highPrice": 465.66, + "lowPrice": 463.22, + "volume": 52876.37, + "changeRate": -0.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26083, + "variety": "原油", + "tradeDate": "2025-04-11 00:30:03", + "openPrice": 82.38, + "closePrice": 81.67, + "highPrice": 84.29, + "lowPrice": 80.52, + "volume": 78196.73, + "changeRate": 2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25441, + "variety": "白银", + "tradeDate": "2025-04-11 00:30:01", + "openPrice": 5808.9, + "closePrice": 5809.78, + "highPrice": 5809.87, + "lowPrice": 5807.52, + "volume": 82539.85, + "changeRate": -0.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24799, + "variety": "黄金", + "tradeDate": "2025-04-11 00:29:59", + "openPrice": 457.1, + "closePrice": 456.73, + "highPrice": 458.69, + "lowPrice": 455.98, + "volume": 59757.66, + "changeRate": -2.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24157, + "variety": "原油", + "tradeDate": "2025-04-11 00:29:44", + "openPrice": 80.77, + "closePrice": 80.11, + "highPrice": 82.54, + "lowPrice": 79.86, + "volume": 61435.02, + "changeRate": 2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23515, + "variety": "白银", + "tradeDate": "2025-04-11 00:29:42", + "openPrice": 5786.92, + "closePrice": 5786.39, + "highPrice": 5788.43, + "lowPrice": 5786.27, + "volume": 80462.47, + "changeRate": 2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22873, + "variety": "黄金", + "tradeDate": "2025-04-11 00:29:40", + "openPrice": 446.73, + "closePrice": 447.18, + "highPrice": 448.33, + "lowPrice": 446.11, + "volume": 86325.86, + "changeRate": 0.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22231, + "variety": "原油", + "tradeDate": "2025-04-11 00:28:14", + "openPrice": 80.54, + "closePrice": 79.93, + "highPrice": 80.68, + "lowPrice": 79.12, + "volume": 50317, + "changeRate": -0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20305, + "variety": "原油", + "tradeDate": "2025-04-11 00:28:13", + "openPrice": 83.04, + "closePrice": 82.22, + "highPrice": 83.99, + "lowPrice": 82.01, + "volume": 88188.18, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21589, + "variety": "白银", + "tradeDate": "2025-04-11 00:28:12", + "openPrice": 5950.78, + "closePrice": 5950.16, + "highPrice": 5951.71, + "lowPrice": 5948.92, + "volume": 41398.63, + "changeRate": 2.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19663, + "variety": "白银", + "tradeDate": "2025-04-11 00:28:10", + "openPrice": 5747.87, + "closePrice": 5748.45, + "highPrice": 5750.43, + "lowPrice": 5746.71, + "volume": 16504.3, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20947, + "variety": "黄金", + "tradeDate": "2025-04-11 00:28:10", + "openPrice": 456.02, + "closePrice": 455.98, + "highPrice": 456.41, + "lowPrice": 455.72, + "volume": 26255.62, + "changeRate": -0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19021, + "variety": "黄金", + "tradeDate": "2025-04-11 00:28:08", + "openPrice": 449.14, + "closePrice": 448.3, + "highPrice": 450.27, + "lowPrice": 448.26, + "volume": 17422.41, + "changeRate": -1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18379, + "variety": "原油", + "tradeDate": "2025-04-11 00:27:55", + "openPrice": 81.19, + "closePrice": 81.78, + "highPrice": 82.31, + "lowPrice": 79.24, + "volume": 103190.31, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16453, + "variety": "原油", + "tradeDate": "2025-04-11 00:27:53", + "openPrice": 78.24, + "closePrice": 78.39, + "highPrice": 78.94, + "lowPrice": 77.13, + "volume": 39667.31, + "changeRate": 0.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17737, + "variety": "白银", + "tradeDate": "2025-04-11 00:27:53", + "openPrice": 5840.4, + "closePrice": 5840.93, + "highPrice": 5841.11, + "lowPrice": 5840.07, + "volume": 16587.71, + "changeRate": -1.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15811, + "variety": "白银", + "tradeDate": "2025-04-11 00:27:51", + "openPrice": 5665.48, + "closePrice": 5665.88, + "highPrice": 5667.33, + "lowPrice": 5663.56, + "volume": 38624.37, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17095, + "variety": "黄金", + "tradeDate": "2025-04-11 00:27:51", + "openPrice": 463.32, + "closePrice": 463.27, + "highPrice": 464.73, + "lowPrice": 461.57, + "volume": 46091.22, + "changeRate": -0.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15169, + "variety": "黄金", + "tradeDate": "2025-04-11 00:27:49", + "openPrice": 448.4, + "closePrice": 448.41, + "highPrice": 450.19, + "lowPrice": 446.75, + "volume": 48364.58, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14526, + "variety": "原油", + "tradeDate": "2025-04-10 23:01:40", + "openPrice": 81.97, + "closePrice": 82.05, + "highPrice": 83.38, + "lowPrice": 81.6, + "volume": 102004.62, + "changeRate": -0.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13883, + "variety": "白银", + "tradeDate": "2025-04-10 23:01:38", + "openPrice": 5764.16, + "closePrice": 5763.9, + "highPrice": 5764.59, + "lowPrice": 5762.25, + "volume": 109334.76, + "changeRate": -1.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13240, + "variety": "黄金", + "tradeDate": "2025-04-10 23:01:36", + "openPrice": 445.96, + "closePrice": 446.55, + "highPrice": 446.96, + "lowPrice": 444.75, + "volume": 108801.09, + "changeRate": -0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12597, + "variety": "原油", + "tradeDate": "2025-04-10 22:54:39", + "openPrice": 77.87, + "closePrice": 78.72, + "highPrice": 80.03, + "lowPrice": 77.5, + "volume": 55641.41, + "changeRate": 1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11954, + "variety": "白银", + "tradeDate": "2025-04-10 22:54:36", + "openPrice": 5914.39, + "closePrice": 5914.19, + "highPrice": 5914.48, + "lowPrice": 5913.46, + "volume": 39366.81, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11311, + "variety": "黄金", + "tradeDate": "2025-04-10 22:54:34", + "openPrice": 460.91, + "closePrice": 461.77, + "highPrice": 462.14, + "lowPrice": 459.83, + "volume": 16247.55, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10668, + "variety": "原油", + "tradeDate": "2025-04-10 22:54:05", + "openPrice": 81.68, + "closePrice": 81.61, + "highPrice": 83.45, + "lowPrice": 81.02, + "volume": 25167.92, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10025, + "variety": "白银", + "tradeDate": "2025-04-10 22:54:03", + "openPrice": 5710.22, + "closePrice": 5710.69, + "highPrice": 5712.56, + "lowPrice": 5709.06, + "volume": 52602.04, + "changeRate": 0.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9382, + "variety": "黄金", + "tradeDate": "2025-04-10 22:54:00", + "openPrice": 451.34, + "closePrice": 451.3, + "highPrice": 452.61, + "lowPrice": 451.14, + "volume": 60880.85, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1189, + "variety": "原油", + "tradeDate": "2025-04-10 11:23:02", + "openPrice": 78.65, + "closePrice": 78.74, + "highPrice": 80.43, + "lowPrice": 76.8, + "volume": 20560.35, + "changeRate": -0.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 760, + "variety": "白银", + "tradeDate": "2025-04-10 11:23:00", + "openPrice": 5710.3, + "closePrice": 5710.68, + "highPrice": 5712.28, + "lowPrice": 5708.62, + "volume": 65120.38, + "changeRate": -1.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 331, + "variety": "黄金", + "tradeDate": "2025-04-10 11:22:58", + "openPrice": 452.52, + "closePrice": 451.62, + "highPrice": 454.21, + "lowPrice": 449.92, + "volume": 57655.87, + "changeRate": -2.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28008, + "variety": "原油", + "tradeDate": "2025-04-10 00:36:22", + "openPrice": 79.95, + "closePrice": 80.04, + "highPrice": 81.46, + "lowPrice": 79.14, + "volume": 99103.84, + "changeRate": -1.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27366, + "variety": "白银", + "tradeDate": "2025-04-10 00:36:19", + "openPrice": 5728.08, + "closePrice": 5727.28, + "highPrice": 5728.18, + "lowPrice": 5725.76, + "volume": 89860.15, + "changeRate": 0.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26724, + "variety": "黄金", + "tradeDate": "2025-04-10 00:36:17", + "openPrice": 464.68, + "closePrice": 464.55, + "highPrice": 466.01, + "lowPrice": 464.35, + "volume": 107024.96, + "changeRate": 1.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26082, + "variety": "原油", + "tradeDate": "2025-04-10 00:30:03", + "openPrice": 78.21, + "closePrice": 79.08, + "highPrice": 80.23, + "lowPrice": 76.66, + "volume": 97858.57, + "changeRate": 0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25440, + "variety": "白银", + "tradeDate": "2025-04-10 00:30:01", + "openPrice": 5821.4, + "closePrice": 5821.25, + "highPrice": 5821.94, + "lowPrice": 5819.76, + "volume": 17505.61, + "changeRate": 0.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24798, + "variety": "黄金", + "tradeDate": "2025-04-10 00:29:59", + "openPrice": 449.67, + "closePrice": 449.2, + "highPrice": 450.7, + "lowPrice": 448.81, + "volume": 73629.69, + "changeRate": -1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24156, + "variety": "原油", + "tradeDate": "2025-04-10 00:29:44", + "openPrice": 80.33, + "closePrice": 80.62, + "highPrice": 81.17, + "lowPrice": 79.55, + "volume": 12952.87, + "changeRate": -2.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23514, + "variety": "白银", + "tradeDate": "2025-04-10 00:29:42", + "openPrice": 5730.82, + "closePrice": 5731.39, + "highPrice": 5733.38, + "lowPrice": 5730.09, + "volume": 71253.97, + "changeRate": 1.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22872, + "variety": "黄金", + "tradeDate": "2025-04-10 00:29:40", + "openPrice": 455.81, + "closePrice": 454.81, + "highPrice": 457.42, + "lowPrice": 452.82, + "volume": 69138.95, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22230, + "variety": "原油", + "tradeDate": "2025-04-10 00:28:14", + "openPrice": 78.96, + "closePrice": 78.31, + "highPrice": 79.77, + "lowPrice": 78.22, + "volume": 66958.4, + "changeRate": -2.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20304, + "variety": "原油", + "tradeDate": "2025-04-10 00:28:13", + "openPrice": 79.53, + "closePrice": 80.46, + "highPrice": 81.6, + "lowPrice": 77.59, + "volume": 55747.51, + "changeRate": 2.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21588, + "variety": "白银", + "tradeDate": "2025-04-10 00:28:12", + "openPrice": 5925.51, + "closePrice": 5925.24, + "highPrice": 5926.44, + "lowPrice": 5923.39, + "volume": 10367.53, + "changeRate": 1.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19662, + "variety": "白银", + "tradeDate": "2025-04-10 00:28:10", + "openPrice": 5901.46, + "closePrice": 5900.75, + "highPrice": 5902.82, + "lowPrice": 5898.84, + "volume": 50922.84, + "changeRate": 1.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20946, + "variety": "黄金", + "tradeDate": "2025-04-10 00:28:10", + "openPrice": 446.85, + "closePrice": 446.5, + "highPrice": 446.97, + "lowPrice": 445.05, + "volume": 98040.03, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19020, + "variety": "黄金", + "tradeDate": "2025-04-10 00:28:08", + "openPrice": 448.5, + "closePrice": 448.46, + "highPrice": 448.93, + "lowPrice": 447.4, + "volume": 108701.14, + "changeRate": 2.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18378, + "variety": "原油", + "tradeDate": "2025-04-10 00:27:55", + "openPrice": 79.56, + "closePrice": 78.65, + "highPrice": 79.66, + "lowPrice": 76.7, + "volume": 30564.68, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16452, + "variety": "原油", + "tradeDate": "2025-04-10 00:27:53", + "openPrice": 80.24, + "closePrice": 80.37, + "highPrice": 81.72, + "lowPrice": 78.94, + "volume": 108569.68, + "changeRate": -0.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17736, + "variety": "白银", + "tradeDate": "2025-04-10 00:27:53", + "openPrice": 5677.4, + "closePrice": 5677.58, + "highPrice": 5679.35, + "lowPrice": 5675.4, + "volume": 105489.89, + "changeRate": -2.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15810, + "variety": "白银", + "tradeDate": "2025-04-10 00:27:51", + "openPrice": 5757.49, + "closePrice": 5757.4, + "highPrice": 5757.98, + "lowPrice": 5755.71, + "volume": 12226.54, + "changeRate": -0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17094, + "variety": "黄金", + "tradeDate": "2025-04-10 00:27:51", + "openPrice": 460.76, + "closePrice": 460.03, + "highPrice": 462.6, + "lowPrice": 459.08, + "volume": 103139.23, + "changeRate": 0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15168, + "variety": "黄金", + "tradeDate": "2025-04-10 00:27:49", + "openPrice": 447.29, + "closePrice": 447.05, + "highPrice": 449.15, + "lowPrice": 446.6, + "volume": 96908.6, + "changeRate": -1.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14525, + "variety": "原油", + "tradeDate": "2025-04-09 23:01:40", + "openPrice": 80.75, + "closePrice": 80.2, + "highPrice": 81.88, + "lowPrice": 78.76, + "volume": 89160.68, + "changeRate": 2.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13882, + "variety": "白银", + "tradeDate": "2025-04-09 23:01:38", + "openPrice": 5753.78, + "closePrice": 5752.83, + "highPrice": 5754.69, + "lowPrice": 5750.93, + "volume": 99458.66, + "changeRate": -2.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13239, + "variety": "黄金", + "tradeDate": "2025-04-09 23:01:36", + "openPrice": 458.91, + "closePrice": 459.72, + "highPrice": 461.53, + "lowPrice": 458, + "volume": 15245.88, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12596, + "variety": "原油", + "tradeDate": "2025-04-09 22:54:39", + "openPrice": 80.63, + "closePrice": 80.83, + "highPrice": 81.64, + "lowPrice": 79.71, + "volume": 18020.29, + "changeRate": -1.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11953, + "variety": "白银", + "tradeDate": "2025-04-09 22:54:36", + "openPrice": 5937.37, + "closePrice": 5937.07, + "highPrice": 5939.32, + "lowPrice": 5935.92, + "volume": 78792.35, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11310, + "variety": "黄金", + "tradeDate": "2025-04-09 22:54:34", + "openPrice": 456.64, + "closePrice": 457.27, + "highPrice": 458.59, + "lowPrice": 454.88, + "volume": 92405.32, + "changeRate": -0.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10667, + "variety": "原油", + "tradeDate": "2025-04-09 22:54:05", + "openPrice": 80.82, + "closePrice": 81.03, + "highPrice": 81.11, + "lowPrice": 80.82, + "volume": 93014.61, + "changeRate": 0.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10024, + "variety": "白银", + "tradeDate": "2025-04-09 22:54:03", + "openPrice": 5713.44, + "closePrice": 5713.52, + "highPrice": 5714.23, + "lowPrice": 5711.96, + "volume": 59374.13, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9381, + "variety": "黄金", + "tradeDate": "2025-04-09 22:54:00", + "openPrice": 455.66, + "closePrice": 456.31, + "highPrice": 457.44, + "lowPrice": 453.94, + "volume": 27554.45, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1188, + "variety": "原油", + "tradeDate": "2025-04-09 11:23:02", + "openPrice": 75.3, + "closePrice": 74.7, + "highPrice": 76.46, + "lowPrice": 73.29, + "volume": 100210.55, + "changeRate": 1.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 759, + "variety": "白银", + "tradeDate": "2025-04-09 11:23:00", + "openPrice": 5848.44, + "closePrice": 5848.84, + "highPrice": 5850.26, + "lowPrice": 5847.31, + "volume": 70185.55, + "changeRate": 1.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 330, + "variety": "黄金", + "tradeDate": "2025-04-09 11:22:58", + "openPrice": 461.08, + "closePrice": 460.97, + "highPrice": 462.09, + "lowPrice": 459.83, + "volume": 86741.75, + "changeRate": -0.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28007, + "variety": "原油", + "tradeDate": "2025-04-09 00:36:22", + "openPrice": 78.53, + "closePrice": 77.75, + "highPrice": 78.96, + "lowPrice": 76.26, + "volume": 98956.23, + "changeRate": -2.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27365, + "variety": "白银", + "tradeDate": "2025-04-09 00:36:19", + "openPrice": 5858.87, + "closePrice": 5858.32, + "highPrice": 5860.25, + "lowPrice": 5857.94, + "volume": 54614.57, + "changeRate": 2.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26723, + "variety": "黄金", + "tradeDate": "2025-04-09 00:36:17", + "openPrice": 455.49, + "closePrice": 455.08, + "highPrice": 456.99, + "lowPrice": 454.77, + "volume": 29739.78, + "changeRate": -2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26081, + "variety": "原油", + "tradeDate": "2025-04-09 00:30:03", + "openPrice": 79.44, + "closePrice": 79.81, + "highPrice": 80.93, + "lowPrice": 79.35, + "volume": 94665.59, + "changeRate": -1.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25439, + "variety": "白银", + "tradeDate": "2025-04-09 00:30:01", + "openPrice": 5695.82, + "closePrice": 5695.37, + "highPrice": 5695.93, + "lowPrice": 5695.32, + "volume": 99487.28, + "changeRate": -1.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24797, + "variety": "黄金", + "tradeDate": "2025-04-09 00:29:59", + "openPrice": 447.12, + "closePrice": 447.4, + "highPrice": 448.15, + "lowPrice": 446.07, + "volume": 14541.43, + "changeRate": -2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24155, + "variety": "原油", + "tradeDate": "2025-04-09 00:29:44", + "openPrice": 80.38, + "closePrice": 79.91, + "highPrice": 80.87, + "lowPrice": 78.01, + "volume": 77414.72, + "changeRate": 0.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23513, + "variety": "白银", + "tradeDate": "2025-04-09 00:29:42", + "openPrice": 5740.85, + "closePrice": 5740.94, + "highPrice": 5742.81, + "lowPrice": 5740.12, + "volume": 75353.39, + "changeRate": -0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22871, + "variety": "黄金", + "tradeDate": "2025-04-09 00:29:40", + "openPrice": 458.18, + "closePrice": 457.36, + "highPrice": 458.53, + "lowPrice": 456.06, + "volume": 98067.37, + "changeRate": -1.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22229, + "variety": "原油", + "tradeDate": "2025-04-09 00:28:14", + "openPrice": 81.42, + "closePrice": 81.62, + "highPrice": 82.84, + "lowPrice": 80.01, + "volume": 64681.71, + "changeRate": 1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20303, + "variety": "原油", + "tradeDate": "2025-04-09 00:28:13", + "openPrice": 77.81, + "closePrice": 77.4, + "highPrice": 79.38, + "lowPrice": 76.72, + "volume": 34065.9, + "changeRate": 1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21587, + "variety": "白银", + "tradeDate": "2025-04-09 00:28:12", + "openPrice": 5844.23, + "closePrice": 5844.37, + "highPrice": 5845.23, + "lowPrice": 5843.7, + "volume": 79021.03, + "changeRate": -2.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19661, + "variety": "白银", + "tradeDate": "2025-04-09 00:28:10", + "openPrice": 5783.6, + "closePrice": 5784.18, + "highPrice": 5784.97, + "lowPrice": 5782.8, + "volume": 88049.99, + "changeRate": 0.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20945, + "variety": "黄金", + "tradeDate": "2025-04-09 00:28:10", + "openPrice": 447.84, + "closePrice": 448.66, + "highPrice": 448.72, + "lowPrice": 446.3, + "volume": 48874.91, + "changeRate": -1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19019, + "variety": "黄金", + "tradeDate": "2025-04-09 00:28:08", + "openPrice": 448.95, + "closePrice": 448.67, + "highPrice": 449.91, + "lowPrice": 447.59, + "volume": 102787.36, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18377, + "variety": "原油", + "tradeDate": "2025-04-09 00:27:55", + "openPrice": 81.33, + "closePrice": 81.15, + "highPrice": 82.2, + "lowPrice": 81.14, + "volume": 13990.17, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16451, + "variety": "原油", + "tradeDate": "2025-04-09 00:27:53", + "openPrice": 82.79, + "closePrice": 82.06, + "highPrice": 82.9, + "lowPrice": 81.97, + "volume": 38488.97, + "changeRate": 0.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17735, + "variety": "白银", + "tradeDate": "2025-04-09 00:27:53", + "openPrice": 5950.31, + "closePrice": 5950.5, + "highPrice": 5951.93, + "lowPrice": 5949.25, + "volume": 95735.08, + "changeRate": -1.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15809, + "variety": "白银", + "tradeDate": "2025-04-09 00:27:51", + "openPrice": 5862.57, + "closePrice": 5862.35, + "highPrice": 5864.43, + "lowPrice": 5861.08, + "volume": 63838.47, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17093, + "variety": "黄金", + "tradeDate": "2025-04-09 00:27:51", + "openPrice": 446.28, + "closePrice": 446.78, + "highPrice": 447.67, + "lowPrice": 444.49, + "volume": 61752.6, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15167, + "variety": "黄金", + "tradeDate": "2025-04-09 00:27:49", + "openPrice": 461.23, + "closePrice": 461.24, + "highPrice": 461.55, + "lowPrice": 459.44, + "volume": 43916.36, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14524, + "variety": "原油", + "tradeDate": "2025-04-08 23:01:40", + "openPrice": 80.02, + "closePrice": 79.94, + "highPrice": 81.23, + "lowPrice": 78.98, + "volume": 38657.66, + "changeRate": 1.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13881, + "variety": "白银", + "tradeDate": "2025-04-08 23:01:38", + "openPrice": 5940.08, + "closePrice": 5939.89, + "highPrice": 5941.96, + "lowPrice": 5937.99, + "volume": 86373.71, + "changeRate": -1.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13238, + "variety": "黄金", + "tradeDate": "2025-04-08 23:01:36", + "openPrice": 453.15, + "closePrice": 452.59, + "highPrice": 453.95, + "lowPrice": 451.18, + "volume": 51323.45, + "changeRate": 2.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12595, + "variety": "原油", + "tradeDate": "2025-04-08 22:54:39", + "openPrice": 78.13, + "closePrice": 77.82, + "highPrice": 78.22, + "lowPrice": 77.59, + "volume": 49099.64, + "changeRate": -1.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11952, + "variety": "白银", + "tradeDate": "2025-04-08 22:54:36", + "openPrice": 5762.3, + "closePrice": 5762.49, + "highPrice": 5763.56, + "lowPrice": 5760.94, + "volume": 86004.33, + "changeRate": -1.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11309, + "variety": "黄金", + "tradeDate": "2025-04-08 22:54:34", + "openPrice": 455.96, + "closePrice": 455.37, + "highPrice": 457.89, + "lowPrice": 453.67, + "volume": 105861.68, + "changeRate": -0.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10666, + "variety": "原油", + "tradeDate": "2025-04-08 22:54:05", + "openPrice": 81.53, + "closePrice": 81.25, + "highPrice": 82.75, + "lowPrice": 81.22, + "volume": 43954.56, + "changeRate": -0.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10023, + "variety": "白银", + "tradeDate": "2025-04-08 22:54:03", + "openPrice": 5949.65, + "closePrice": 5949.22, + "highPrice": 5949.9, + "lowPrice": 5947.51, + "volume": 15065.84, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9380, + "variety": "黄金", + "tradeDate": "2025-04-08 22:54:00", + "openPrice": 451.08, + "closePrice": 450.33, + "highPrice": 452.77, + "lowPrice": 450.31, + "volume": 17708.94, + "changeRate": -1.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1187, + "variety": "原油", + "tradeDate": "2025-04-08 11:23:02", + "openPrice": 77.61, + "closePrice": 77.84, + "highPrice": 78.8, + "lowPrice": 75.67, + "volume": 46184.88, + "changeRate": -2.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 758, + "variety": "白银", + "tradeDate": "2025-04-08 11:23:00", + "openPrice": 5726.91, + "closePrice": 5725.94, + "highPrice": 5727.34, + "lowPrice": 5724.49, + "volume": 100260.76, + "changeRate": 0.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 329, + "variety": "黄金", + "tradeDate": "2025-04-08 11:22:58", + "openPrice": 445.83, + "closePrice": 445.08, + "highPrice": 447.59, + "lowPrice": 444.11, + "volume": 43702.27, + "changeRate": -1.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28006, + "variety": "原油", + "tradeDate": "2025-04-08 00:36:22", + "openPrice": 80.14, + "closePrice": 81.03, + "highPrice": 81.13, + "lowPrice": 78.56, + "volume": 25244.61, + "changeRate": -0.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27364, + "variety": "白银", + "tradeDate": "2025-04-08 00:36:19", + "openPrice": 5885.4, + "closePrice": 5886.13, + "highPrice": 5887.74, + "lowPrice": 5884.2, + "volume": 43766.16, + "changeRate": 2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26722, + "variety": "黄金", + "tradeDate": "2025-04-08 00:36:17", + "openPrice": 464.22, + "closePrice": 464.03, + "highPrice": 464.87, + "lowPrice": 464, + "volume": 108434.1, + "changeRate": -1.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26080, + "variety": "原油", + "tradeDate": "2025-04-08 00:30:03", + "openPrice": 78.94, + "closePrice": 78.68, + "highPrice": 79.88, + "lowPrice": 78.34, + "volume": 51118.69, + "changeRate": 0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25438, + "variety": "白银", + "tradeDate": "2025-04-08 00:30:01", + "openPrice": 5871.33, + "closePrice": 5871.68, + "highPrice": 5873.13, + "lowPrice": 5869.33, + "volume": 58623.13, + "changeRate": -0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24796, + "variety": "黄金", + "tradeDate": "2025-04-08 00:29:59", + "openPrice": 465.33, + "closePrice": 464.56, + "highPrice": 466.9, + "lowPrice": 463.1, + "volume": 37398.23, + "changeRate": 0.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24154, + "variety": "原油", + "tradeDate": "2025-04-08 00:29:44", + "openPrice": 81.03, + "closePrice": 81.74, + "highPrice": 82.88, + "lowPrice": 80.95, + "volume": 26343.11, + "changeRate": -2.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23512, + "variety": "白银", + "tradeDate": "2025-04-08 00:29:42", + "openPrice": 5702.28, + "closePrice": 5702.47, + "highPrice": 5703.69, + "lowPrice": 5700.76, + "volume": 11489.85, + "changeRate": 2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22870, + "variety": "黄金", + "tradeDate": "2025-04-08 00:29:40", + "openPrice": 453.33, + "closePrice": 453.77, + "highPrice": 454.31, + "lowPrice": 453.3, + "volume": 29671.87, + "changeRate": -2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22228, + "variety": "原油", + "tradeDate": "2025-04-08 00:28:14", + "openPrice": 79.78, + "closePrice": 80.28, + "highPrice": 81.26, + "lowPrice": 78.27, + "volume": 106110.99, + "changeRate": 2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20302, + "variety": "原油", + "tradeDate": "2025-04-08 00:28:13", + "openPrice": 79.17, + "closePrice": 79.64, + "highPrice": 81.37, + "lowPrice": 77.82, + "volume": 30874.16, + "changeRate": 2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21586, + "variety": "白银", + "tradeDate": "2025-04-08 00:28:12", + "openPrice": 5700.59, + "closePrice": 5701.03, + "highPrice": 5701.34, + "lowPrice": 5699.97, + "volume": 16228.54, + "changeRate": 2.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19660, + "variety": "白银", + "tradeDate": "2025-04-08 00:28:10", + "openPrice": 5691.54, + "closePrice": 5692.32, + "highPrice": 5694.17, + "lowPrice": 5690.39, + "volume": 46068.42, + "changeRate": 0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20944, + "variety": "黄金", + "tradeDate": "2025-04-08 00:28:10", + "openPrice": 462.91, + "closePrice": 462.6, + "highPrice": 463.89, + "lowPrice": 462.14, + "volume": 103488.6, + "changeRate": 1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19018, + "variety": "黄金", + "tradeDate": "2025-04-08 00:28:08", + "openPrice": 457.03, + "closePrice": 456.8, + "highPrice": 458.44, + "lowPrice": 456.63, + "volume": 82438.18, + "changeRate": 2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18376, + "variety": "原油", + "tradeDate": "2025-04-08 00:27:55", + "openPrice": 80.02, + "closePrice": 79.03, + "highPrice": 80.96, + "lowPrice": 77.4, + "volume": 100615.37, + "changeRate": -0.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16450, + "variety": "原油", + "tradeDate": "2025-04-08 00:27:53", + "openPrice": 79.69, + "closePrice": 79.67, + "highPrice": 81.64, + "lowPrice": 78.01, + "volume": 84600.13, + "changeRate": -2.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17734, + "variety": "白银", + "tradeDate": "2025-04-08 00:27:53", + "openPrice": 5927.25, + "closePrice": 5927.58, + "highPrice": 5927.98, + "lowPrice": 5926.28, + "volume": 27369.66, + "changeRate": -2.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15808, + "variety": "白银", + "tradeDate": "2025-04-08 00:27:51", + "openPrice": 5811.77, + "closePrice": 5811.94, + "highPrice": 5812.7, + "lowPrice": 5811.26, + "volume": 66120.52, + "changeRate": -2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17092, + "variety": "黄金", + "tradeDate": "2025-04-08 00:27:51", + "openPrice": 461.45, + "closePrice": 461.52, + "highPrice": 462.12, + "lowPrice": 461.12, + "volume": 92161.31, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15166, + "variety": "黄金", + "tradeDate": "2025-04-08 00:27:49", + "openPrice": 452.64, + "closePrice": 452.2, + "highPrice": 453.49, + "lowPrice": 450.73, + "volume": 10586.59, + "changeRate": -1.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14523, + "variety": "原油", + "tradeDate": "2025-04-07 23:01:40", + "openPrice": 76.65, + "closePrice": 77.61, + "highPrice": 77.72, + "lowPrice": 75.6, + "volume": 56192.34, + "changeRate": 0.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13880, + "variety": "白银", + "tradeDate": "2025-04-07 23:01:38", + "openPrice": 5893.14, + "closePrice": 5892.64, + "highPrice": 5894.35, + "lowPrice": 5890.72, + "volume": 94007.32, + "changeRate": -1.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13237, + "variety": "黄金", + "tradeDate": "2025-04-07 23:01:36", + "openPrice": 450.24, + "closePrice": 450.12, + "highPrice": 451.68, + "lowPrice": 449, + "volume": 18367.06, + "changeRate": -2.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12594, + "variety": "原油", + "tradeDate": "2025-04-07 22:54:39", + "openPrice": 79.04, + "closePrice": 78.68, + "highPrice": 79.29, + "lowPrice": 76.86, + "volume": 39364.06, + "changeRate": -2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11951, + "variety": "白银", + "tradeDate": "2025-04-07 22:54:36", + "openPrice": 5710.13, + "closePrice": 5710.54, + "highPrice": 5710.67, + "lowPrice": 5708.43, + "volume": 46939.83, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11308, + "variety": "黄金", + "tradeDate": "2025-04-07 22:54:34", + "openPrice": 456.25, + "closePrice": 455.86, + "highPrice": 457.5, + "lowPrice": 454.22, + "volume": 38494.82, + "changeRate": -2.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10665, + "variety": "原油", + "tradeDate": "2025-04-07 22:54:05", + "openPrice": 76.53, + "closePrice": 77.53, + "highPrice": 79.09, + "lowPrice": 76.11, + "volume": 49432.52, + "changeRate": -1.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10022, + "variety": "白银", + "tradeDate": "2025-04-07 22:54:03", + "openPrice": 5885.07, + "closePrice": 5886.03, + "highPrice": 5886.21, + "lowPrice": 5883.85, + "volume": 104170.48, + "changeRate": -1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9379, + "variety": "黄金", + "tradeDate": "2025-04-07 22:54:00", + "openPrice": 456.82, + "closePrice": 456.06, + "highPrice": 457.35, + "lowPrice": 454.89, + "volume": 34765.53, + "changeRate": 0.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1186, + "variety": "原油", + "tradeDate": "2025-04-07 11:23:02", + "openPrice": 78.82, + "closePrice": 79.35, + "highPrice": 79.83, + "lowPrice": 78.15, + "volume": 26354.8, + "changeRate": 1.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 757, + "variety": "白银", + "tradeDate": "2025-04-07 11:23:00", + "openPrice": 5899.52, + "closePrice": 5899.38, + "highPrice": 5900.59, + "lowPrice": 5899.26, + "volume": 52066.68, + "changeRate": -2.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 328, + "variety": "黄金", + "tradeDate": "2025-04-07 11:22:58", + "openPrice": 458.85, + "closePrice": 459.29, + "highPrice": 460.58, + "lowPrice": 457.64, + "volume": 104918.8, + "changeRate": -2.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28005, + "variety": "原油", + "tradeDate": "2025-04-07 00:36:22", + "openPrice": 80.71, + "closePrice": 80.18, + "highPrice": 81.21, + "lowPrice": 78.34, + "volume": 82562.63, + "changeRate": 2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27363, + "variety": "白银", + "tradeDate": "2025-04-07 00:36:19", + "openPrice": 5671.92, + "closePrice": 5671.73, + "highPrice": 5672.07, + "lowPrice": 5671.03, + "volume": 22067.82, + "changeRate": -0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26721, + "variety": "黄金", + "tradeDate": "2025-04-07 00:36:17", + "openPrice": 446.58, + "closePrice": 445.72, + "highPrice": 448.44, + "lowPrice": 445.2, + "volume": 66362.66, + "changeRate": 1.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26079, + "variety": "原油", + "tradeDate": "2025-04-07 00:30:03", + "openPrice": 82.63, + "closePrice": 81.68, + "highPrice": 83.08, + "lowPrice": 81.43, + "volume": 92902.72, + "changeRate": -1.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25437, + "variety": "白银", + "tradeDate": "2025-04-07 00:30:01", + "openPrice": 5770.7, + "closePrice": 5771.55, + "highPrice": 5771.65, + "lowPrice": 5769.48, + "volume": 50552.27, + "changeRate": 0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24795, + "variety": "黄金", + "tradeDate": "2025-04-07 00:29:59", + "openPrice": 448.67, + "closePrice": 447.79, + "highPrice": 448.94, + "lowPrice": 446.35, + "volume": 52217.16, + "changeRate": -2.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24153, + "variety": "原油", + "tradeDate": "2025-04-07 00:29:44", + "openPrice": 80.97, + "closePrice": 81.4, + "highPrice": 83.1, + "lowPrice": 80.82, + "volume": 43806.27, + "changeRate": -2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23511, + "variety": "白银", + "tradeDate": "2025-04-07 00:29:42", + "openPrice": 5886.33, + "closePrice": 5885.63, + "highPrice": 5886.94, + "lowPrice": 5885.3, + "volume": 52950.87, + "changeRate": -2.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22869, + "variety": "黄金", + "tradeDate": "2025-04-07 00:29:40", + "openPrice": 455.27, + "closePrice": 454.71, + "highPrice": 456.43, + "lowPrice": 453.75, + "volume": 102872.33, + "changeRate": 0.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22227, + "variety": "原油", + "tradeDate": "2025-04-07 00:28:14", + "openPrice": 81.56, + "closePrice": 82.12, + "highPrice": 83.37, + "lowPrice": 79.65, + "volume": 44938.77, + "changeRate": 0.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20301, + "variety": "原油", + "tradeDate": "2025-04-07 00:28:13", + "openPrice": 81.1, + "closePrice": 80.19, + "highPrice": 82.89, + "lowPrice": 78.69, + "volume": 19512.67, + "changeRate": 0.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21585, + "variety": "白银", + "tradeDate": "2025-04-07 00:28:12", + "openPrice": 5818.65, + "closePrice": 5818.21, + "highPrice": 5819.96, + "lowPrice": 5818.2, + "volume": 36743.7, + "changeRate": 2.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19659, + "variety": "白银", + "tradeDate": "2025-04-07 00:28:10", + "openPrice": 5662.03, + "closePrice": 5661.8, + "highPrice": 5662.59, + "lowPrice": 5661.13, + "volume": 49557.7, + "changeRate": 2.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20943, + "variety": "黄金", + "tradeDate": "2025-04-07 00:28:10", + "openPrice": 460.99, + "closePrice": 460.48, + "highPrice": 461.04, + "lowPrice": 458.78, + "volume": 20362.04, + "changeRate": 2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19017, + "variety": "黄金", + "tradeDate": "2025-04-07 00:28:08", + "openPrice": 447.68, + "closePrice": 448.66, + "highPrice": 450.36, + "lowPrice": 446.37, + "volume": 37710.71, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18375, + "variety": "原油", + "tradeDate": "2025-04-07 00:27:55", + "openPrice": 79.63, + "closePrice": 79.28, + "highPrice": 80.92, + "lowPrice": 78.23, + "volume": 36781.64, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16449, + "variety": "原油", + "tradeDate": "2025-04-07 00:27:53", + "openPrice": 78.82, + "closePrice": 77.98, + "highPrice": 80.5, + "lowPrice": 77.13, + "volume": 16957.35, + "changeRate": -2.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17733, + "variety": "白银", + "tradeDate": "2025-04-07 00:27:53", + "openPrice": 5820.13, + "closePrice": 5819.56, + "highPrice": 5821.35, + "lowPrice": 5819.25, + "volume": 36347.03, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15807, + "variety": "白银", + "tradeDate": "2025-04-07 00:27:51", + "openPrice": 5830.68, + "closePrice": 5830.64, + "highPrice": 5832.26, + "lowPrice": 5830.08, + "volume": 25505.96, + "changeRate": 0.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17091, + "variety": "黄金", + "tradeDate": "2025-04-07 00:27:51", + "openPrice": 450.73, + "closePrice": 450.97, + "highPrice": 452.66, + "lowPrice": 449.24, + "volume": 31681.98, + "changeRate": 2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15165, + "variety": "黄金", + "tradeDate": "2025-04-07 00:27:49", + "openPrice": 449.13, + "closePrice": 450.08, + "highPrice": 451.02, + "lowPrice": 447.96, + "volume": 76501.01, + "changeRate": -1.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14522, + "variety": "原油", + "tradeDate": "2025-04-04 23:01:40", + "openPrice": 80.29, + "closePrice": 81.1, + "highPrice": 82.68, + "lowPrice": 79.5, + "volume": 40195.83, + "changeRate": 2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13879, + "variety": "白银", + "tradeDate": "2025-04-04 23:01:38", + "openPrice": 5666.34, + "closePrice": 5665.44, + "highPrice": 5668.1, + "lowPrice": 5665.35, + "volume": 31401.29, + "changeRate": 0.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13236, + "variety": "黄金", + "tradeDate": "2025-04-04 23:01:36", + "openPrice": 462.39, + "closePrice": 461.91, + "highPrice": 464.25, + "lowPrice": 461.49, + "volume": 40349.46, + "changeRate": -1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12593, + "variety": "原油", + "tradeDate": "2025-04-04 22:54:39", + "openPrice": 80.09, + "closePrice": 79.53, + "highPrice": 80.87, + "lowPrice": 77.57, + "volume": 91475.55, + "changeRate": 2.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11950, + "variety": "白银", + "tradeDate": "2025-04-04 22:54:36", + "openPrice": 5678.05, + "closePrice": 5677.48, + "highPrice": 5678.63, + "lowPrice": 5676.98, + "volume": 96414.97, + "changeRate": -2.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11307, + "variety": "黄金", + "tradeDate": "2025-04-04 22:54:34", + "openPrice": 452.23, + "closePrice": 452.88, + "highPrice": 454.84, + "lowPrice": 451.11, + "volume": 46300.78, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10664, + "variety": "原油", + "tradeDate": "2025-04-04 22:54:05", + "openPrice": 80.41, + "closePrice": 80.2, + "highPrice": 81.96, + "lowPrice": 79.76, + "volume": 46421.2, + "changeRate": 2.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10021, + "variety": "白银", + "tradeDate": "2025-04-04 22:54:03", + "openPrice": 5867.91, + "closePrice": 5867.8, + "highPrice": 5869.88, + "lowPrice": 5866.74, + "volume": 96130.3, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9378, + "variety": "黄金", + "tradeDate": "2025-04-04 22:54:00", + "openPrice": 457.74, + "closePrice": 457.58, + "highPrice": 459.34, + "lowPrice": 455.99, + "volume": 81101.41, + "changeRate": -1.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1185, + "variety": "原油", + "tradeDate": "2025-04-04 11:23:02", + "openPrice": 74.91, + "closePrice": 74.69, + "highPrice": 76.78, + "lowPrice": 72.97, + "volume": 101511.86, + "changeRate": -1.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 756, + "variety": "白银", + "tradeDate": "2025-04-04 11:23:00", + "openPrice": 5892.64, + "closePrice": 5892.98, + "highPrice": 5894.17, + "lowPrice": 5891.42, + "volume": 31445.08, + "changeRate": -2.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 327, + "variety": "黄金", + "tradeDate": "2025-04-04 11:22:58", + "openPrice": 459.49, + "closePrice": 460.01, + "highPrice": 461.4, + "lowPrice": 458.52, + "volume": 92968.4, + "changeRate": -1.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28004, + "variety": "原油", + "tradeDate": "2025-04-04 00:36:22", + "openPrice": 79.66, + "closePrice": 78.95, + "highPrice": 81.04, + "lowPrice": 77.35, + "volume": 89601.98, + "changeRate": -1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27362, + "variety": "白银", + "tradeDate": "2025-04-04 00:36:19", + "openPrice": 5859.05, + "closePrice": 5858.89, + "highPrice": 5860.83, + "lowPrice": 5857.68, + "volume": 37749.48, + "changeRate": -1.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26720, + "variety": "黄金", + "tradeDate": "2025-04-04 00:36:17", + "openPrice": 445.62, + "closePrice": 445.09, + "highPrice": 446.78, + "lowPrice": 444.26, + "volume": 91294.29, + "changeRate": 0.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26078, + "variety": "原油", + "tradeDate": "2025-04-04 00:30:03", + "openPrice": 78.3, + "closePrice": 79.23, + "highPrice": 80.26, + "lowPrice": 77.78, + "volume": 21359.32, + "changeRate": 2.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25436, + "variety": "白银", + "tradeDate": "2025-04-04 00:30:01", + "openPrice": 5701.9, + "closePrice": 5702.2, + "highPrice": 5703.06, + "lowPrice": 5700.46, + "volume": 97272.15, + "changeRate": -2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24794, + "variety": "黄金", + "tradeDate": "2025-04-04 00:29:59", + "openPrice": 456.69, + "closePrice": 455.95, + "highPrice": 457.56, + "lowPrice": 454.15, + "volume": 31923.93, + "changeRate": 0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24152, + "variety": "原油", + "tradeDate": "2025-04-04 00:29:44", + "openPrice": 81.28, + "closePrice": 81.86, + "highPrice": 82.73, + "lowPrice": 80.56, + "volume": 85750.25, + "changeRate": -0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23510, + "variety": "白银", + "tradeDate": "2025-04-04 00:29:42", + "openPrice": 5738.72, + "closePrice": 5738.51, + "highPrice": 5738.77, + "lowPrice": 5738.13, + "volume": 109115.95, + "changeRate": 1.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22868, + "variety": "黄金", + "tradeDate": "2025-04-04 00:29:40", + "openPrice": 445.2, + "closePrice": 445.8, + "highPrice": 445.91, + "lowPrice": 443.81, + "volume": 15811.95, + "changeRate": -2.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22226, + "variety": "原油", + "tradeDate": "2025-04-04 00:28:14", + "openPrice": 82.85, + "closePrice": 82.2, + "highPrice": 83.22, + "lowPrice": 81.3, + "volume": 27701.36, + "changeRate": 0.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20300, + "variety": "原油", + "tradeDate": "2025-04-04 00:28:13", + "openPrice": 77.02, + "closePrice": 77.56, + "highPrice": 77.69, + "lowPrice": 76.08, + "volume": 41627.57, + "changeRate": 1.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21584, + "variety": "白银", + "tradeDate": "2025-04-04 00:28:12", + "openPrice": 5661.11, + "closePrice": 5662.1, + "highPrice": 5663.02, + "lowPrice": 5660.52, + "volume": 28955.37, + "changeRate": -2.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19658, + "variety": "白银", + "tradeDate": "2025-04-04 00:28:10", + "openPrice": 5827.52, + "closePrice": 5828.27, + "highPrice": 5829.25, + "lowPrice": 5825.86, + "volume": 95873.89, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20942, + "variety": "黄金", + "tradeDate": "2025-04-04 00:28:10", + "openPrice": 451.19, + "closePrice": 450.4, + "highPrice": 451.27, + "lowPrice": 449.92, + "volume": 35727.28, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19016, + "variety": "黄金", + "tradeDate": "2025-04-04 00:28:08", + "openPrice": 449.62, + "closePrice": 450.58, + "highPrice": 451, + "lowPrice": 447.85, + "volume": 49836.73, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18374, + "variety": "原油", + "tradeDate": "2025-04-04 00:27:55", + "openPrice": 81.33, + "closePrice": 80.42, + "highPrice": 81.95, + "lowPrice": 79.81, + "volume": 12610.58, + "changeRate": 1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16448, + "variety": "原油", + "tradeDate": "2025-04-04 00:27:53", + "openPrice": 77.9, + "closePrice": 78.84, + "highPrice": 80.69, + "lowPrice": 77.63, + "volume": 107567.54, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17732, + "variety": "白银", + "tradeDate": "2025-04-04 00:27:53", + "openPrice": 5663.28, + "closePrice": 5663.38, + "highPrice": 5664.13, + "lowPrice": 5661.56, + "volume": 107592.9, + "changeRate": -0.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15806, + "variety": "白银", + "tradeDate": "2025-04-04 00:27:51", + "openPrice": 5953.05, + "closePrice": 5953.6, + "highPrice": 5954.4, + "lowPrice": 5951.11, + "volume": 20612.11, + "changeRate": -0.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17090, + "variety": "黄金", + "tradeDate": "2025-04-04 00:27:51", + "openPrice": 461.94, + "closePrice": 461.9, + "highPrice": 463.19, + "lowPrice": 460.65, + "volume": 59626.99, + "changeRate": -2.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15164, + "variety": "黄金", + "tradeDate": "2025-04-04 00:27:49", + "openPrice": 453.52, + "closePrice": 454.12, + "highPrice": 455.33, + "lowPrice": 453.31, + "volume": 75579.07, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14521, + "variety": "原油", + "tradeDate": "2025-04-03 23:01:40", + "openPrice": 82.23, + "closePrice": 81.53, + "highPrice": 83.61, + "lowPrice": 80.57, + "volume": 37450.42, + "changeRate": 1.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13878, + "variety": "白银", + "tradeDate": "2025-04-03 23:01:38", + "openPrice": 5929.11, + "closePrice": 5929.2, + "highPrice": 5931.05, + "lowPrice": 5927.84, + "volume": 103370.99, + "changeRate": 1.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13235, + "variety": "黄金", + "tradeDate": "2025-04-03 23:01:36", + "openPrice": 450.48, + "closePrice": 450.31, + "highPrice": 452.48, + "lowPrice": 449.91, + "volume": 60589.44, + "changeRate": -0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12592, + "variety": "原油", + "tradeDate": "2025-04-03 22:54:39", + "openPrice": 82.36, + "closePrice": 82.1, + "highPrice": 82.46, + "lowPrice": 80.6, + "volume": 90828.58, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11949, + "variety": "白银", + "tradeDate": "2025-04-03 22:54:36", + "openPrice": 5682.76, + "closePrice": 5683.06, + "highPrice": 5684.56, + "lowPrice": 5680.8, + "volume": 31702.43, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11306, + "variety": "黄金", + "tradeDate": "2025-04-03 22:54:34", + "openPrice": 460.55, + "closePrice": 460.32, + "highPrice": 462.27, + "lowPrice": 459.3, + "volume": 56497.9, + "changeRate": -1.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10663, + "variety": "原油", + "tradeDate": "2025-04-03 22:54:05", + "openPrice": 78.91, + "closePrice": 78.76, + "highPrice": 80.17, + "lowPrice": 77.05, + "volume": 74945.07, + "changeRate": 1.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10020, + "variety": "白银", + "tradeDate": "2025-04-03 22:54:03", + "openPrice": 5768.94, + "closePrice": 5768.54, + "highPrice": 5769.73, + "lowPrice": 5767.38, + "volume": 29485.42, + "changeRate": -0.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9377, + "variety": "黄金", + "tradeDate": "2025-04-03 22:54:00", + "openPrice": 458.36, + "closePrice": 459.23, + "highPrice": 460.04, + "lowPrice": 458.27, + "volume": 13496.64, + "changeRate": 1.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1184, + "variety": "原油", + "tradeDate": "2025-04-03 11:23:02", + "openPrice": 76.2, + "closePrice": 76.67, + "highPrice": 78.34, + "lowPrice": 75.94, + "volume": 85479.44, + "changeRate": -2.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 755, + "variety": "白银", + "tradeDate": "2025-04-03 11:23:00", + "openPrice": 5833.96, + "closePrice": 5834.21, + "highPrice": 5834.35, + "lowPrice": 5832.23, + "volume": 88129.24, + "changeRate": -1.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 326, + "variety": "黄金", + "tradeDate": "2025-04-03 11:22:58", + "openPrice": 449.32, + "closePrice": 449.42, + "highPrice": 450.03, + "lowPrice": 448.75, + "volume": 20841.22, + "changeRate": 0.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28003, + "variety": "原油", + "tradeDate": "2025-04-03 00:36:22", + "openPrice": 77.39, + "closePrice": 77.8, + "highPrice": 78.84, + "lowPrice": 75.81, + "volume": 15041.4, + "changeRate": -2.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27361, + "variety": "白银", + "tradeDate": "2025-04-03 00:36:19", + "openPrice": 5687.04, + "closePrice": 5686.96, + "highPrice": 5688.79, + "lowPrice": 5685.95, + "volume": 14259.36, + "changeRate": 2.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26719, + "variety": "黄金", + "tradeDate": "2025-04-03 00:36:17", + "openPrice": 448.8, + "closePrice": 448.63, + "highPrice": 449.78, + "lowPrice": 446.87, + "volume": 91596.61, + "changeRate": -0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26077, + "variety": "原油", + "tradeDate": "2025-04-03 00:30:03", + "openPrice": 79.6, + "closePrice": 79.81, + "highPrice": 80.52, + "lowPrice": 78.86, + "volume": 107449.94, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25435, + "variety": "白银", + "tradeDate": "2025-04-03 00:30:01", + "openPrice": 5798.84, + "closePrice": 5799.3, + "highPrice": 5799.79, + "lowPrice": 5798.39, + "volume": 74474.65, + "changeRate": 0.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24793, + "variety": "黄金", + "tradeDate": "2025-04-03 00:29:59", + "openPrice": 458.99, + "closePrice": 459.85, + "highPrice": 461.24, + "lowPrice": 458.38, + "volume": 10204.68, + "changeRate": -0.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24151, + "variety": "原油", + "tradeDate": "2025-04-03 00:29:44", + "openPrice": 77.66, + "closePrice": 78.06, + "highPrice": 78.28, + "lowPrice": 76.15, + "volume": 59737.11, + "changeRate": 0.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23509, + "variety": "白银", + "tradeDate": "2025-04-03 00:29:42", + "openPrice": 5699.32, + "closePrice": 5698.48, + "highPrice": 5699.87, + "lowPrice": 5697.45, + "volume": 90650.56, + "changeRate": 0.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22867, + "variety": "黄金", + "tradeDate": "2025-04-03 00:29:40", + "openPrice": 462.02, + "closePrice": 461.36, + "highPrice": 462.95, + "lowPrice": 459.75, + "volume": 19824.24, + "changeRate": -1.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22225, + "variety": "原油", + "tradeDate": "2025-04-03 00:28:14", + "openPrice": 78.53, + "closePrice": 77.92, + "highPrice": 79.63, + "lowPrice": 77.03, + "volume": 41762.38, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20299, + "variety": "原油", + "tradeDate": "2025-04-03 00:28:13", + "openPrice": 77.01, + "closePrice": 77.76, + "highPrice": 78.63, + "lowPrice": 76.06, + "volume": 107768.7, + "changeRate": -2.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21583, + "variety": "白银", + "tradeDate": "2025-04-03 00:28:12", + "openPrice": 5807.53, + "closePrice": 5808.31, + "highPrice": 5810.15, + "lowPrice": 5806.34, + "volume": 108606.48, + "changeRate": -0.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19657, + "variety": "白银", + "tradeDate": "2025-04-03 00:28:10", + "openPrice": 5915.59, + "closePrice": 5914.64, + "highPrice": 5916.9, + "lowPrice": 5914.51, + "volume": 77577.39, + "changeRate": -2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20941, + "variety": "黄金", + "tradeDate": "2025-04-03 00:28:10", + "openPrice": 453.6, + "closePrice": 453.77, + "highPrice": 453.8, + "lowPrice": 453.13, + "volume": 89015.84, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19015, + "variety": "黄金", + "tradeDate": "2025-04-03 00:28:08", + "openPrice": 450.69, + "closePrice": 451.57, + "highPrice": 452.05, + "lowPrice": 449.16, + "volume": 100168.69, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18373, + "variety": "原油", + "tradeDate": "2025-04-03 00:27:55", + "openPrice": 82.33, + "closePrice": 81.91, + "highPrice": 83.13, + "lowPrice": 80.32, + "volume": 12468, + "changeRate": -1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16447, + "variety": "原油", + "tradeDate": "2025-04-03 00:27:53", + "openPrice": 80.62, + "closePrice": 81.54, + "highPrice": 82.28, + "lowPrice": 79.25, + "volume": 102221.97, + "changeRate": 2.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17731, + "variety": "白银", + "tradeDate": "2025-04-03 00:27:53", + "openPrice": 5667.67, + "closePrice": 5667.12, + "highPrice": 5669.02, + "lowPrice": 5666.46, + "volume": 46633.47, + "changeRate": -2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15805, + "variety": "白银", + "tradeDate": "2025-04-03 00:27:51", + "openPrice": 5859.79, + "closePrice": 5860.47, + "highPrice": 5862.24, + "lowPrice": 5858.15, + "volume": 64688.4, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17089, + "variety": "黄金", + "tradeDate": "2025-04-03 00:27:51", + "openPrice": 447.22, + "closePrice": 447.18, + "highPrice": 449.15, + "lowPrice": 446.59, + "volume": 36734.2, + "changeRate": -1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15163, + "variety": "黄金", + "tradeDate": "2025-04-03 00:27:49", + "openPrice": 463.09, + "closePrice": 462.41, + "highPrice": 464.08, + "lowPrice": 460.52, + "volume": 24408.4, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14520, + "variety": "原油", + "tradeDate": "2025-04-02 23:01:40", + "openPrice": 82.04, + "closePrice": 81.33, + "highPrice": 82.52, + "lowPrice": 79.67, + "volume": 31773.92, + "changeRate": 2.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13877, + "variety": "白银", + "tradeDate": "2025-04-02 23:01:38", + "openPrice": 5910.38, + "closePrice": 5909.78, + "highPrice": 5911.93, + "lowPrice": 5907.99, + "volume": 31942.59, + "changeRate": -1.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13234, + "variety": "黄金", + "tradeDate": "2025-04-02 23:01:36", + "openPrice": 454.62, + "closePrice": 453.87, + "highPrice": 456.16, + "lowPrice": 453.72, + "volume": 43940.74, + "changeRate": -1.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12591, + "variety": "原油", + "tradeDate": "2025-04-02 22:54:39", + "openPrice": 80.17, + "closePrice": 80.66, + "highPrice": 82.1, + "lowPrice": 78.8, + "volume": 25067.5, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11948, + "variety": "白银", + "tradeDate": "2025-04-02 22:54:36", + "openPrice": 5915.87, + "closePrice": 5915.13, + "highPrice": 5916.49, + "lowPrice": 5914.21, + "volume": 83235.07, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11305, + "variety": "黄金", + "tradeDate": "2025-04-02 22:54:34", + "openPrice": 459.1, + "closePrice": 459.9, + "highPrice": 461.68, + "lowPrice": 458.77, + "volume": 102064.62, + "changeRate": -1.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10662, + "variety": "原油", + "tradeDate": "2025-04-02 22:54:05", + "openPrice": 78.24, + "closePrice": 78.43, + "highPrice": 78.74, + "lowPrice": 76.91, + "volume": 66637.3, + "changeRate": 1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10019, + "variety": "白银", + "tradeDate": "2025-04-02 22:54:03", + "openPrice": 5667.74, + "closePrice": 5668.05, + "highPrice": 5669.12, + "lowPrice": 5667.11, + "volume": 46855.44, + "changeRate": 2.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9376, + "variety": "黄金", + "tradeDate": "2025-04-02 22:54:00", + "openPrice": 448.19, + "closePrice": 448.6, + "highPrice": 449.61, + "lowPrice": 447.08, + "volume": 86594.41, + "changeRate": -1.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1183, + "variety": "原油", + "tradeDate": "2025-04-02 11:23:02", + "openPrice": 76.68, + "closePrice": 77.61, + "highPrice": 77.91, + "lowPrice": 76.46, + "volume": 76426.48, + "changeRate": -2.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 754, + "variety": "白银", + "tradeDate": "2025-04-02 11:23:00", + "openPrice": 5866.85, + "closePrice": 5866.42, + "highPrice": 5867.1, + "lowPrice": 5865.94, + "volume": 74411.52, + "changeRate": -1.52, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 325, + "variety": "黄金", + "tradeDate": "2025-04-02 11:22:58", + "openPrice": 451.81, + "closePrice": 452.65, + "highPrice": 454.07, + "lowPrice": 451.12, + "volume": 97621.9, + "changeRate": -1.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28002, + "variety": "原油", + "tradeDate": "2025-04-02 00:36:22", + "openPrice": 80.2, + "closePrice": 79.22, + "highPrice": 81.06, + "lowPrice": 78.78, + "volume": 93073.5, + "changeRate": 3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27360, + "variety": "白银", + "tradeDate": "2025-04-02 00:36:19", + "openPrice": 5680.65, + "closePrice": 5680.82, + "highPrice": 5680.84, + "lowPrice": 5678.84, + "volume": 101689.23, + "changeRate": 2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26718, + "variety": "黄金", + "tradeDate": "2025-04-02 00:36:17", + "openPrice": 451.25, + "closePrice": 450.47, + "highPrice": 451.31, + "lowPrice": 449.01, + "volume": 90269.97, + "changeRate": -0.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26076, + "variety": "原油", + "tradeDate": "2025-04-02 00:30:03", + "openPrice": 80.27, + "closePrice": 80.83, + "highPrice": 82.16, + "lowPrice": 79.25, + "volume": 17149.97, + "changeRate": 1.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25434, + "variety": "白银", + "tradeDate": "2025-04-02 00:30:01", + "openPrice": 5679.69, + "closePrice": 5678.96, + "highPrice": 5679.71, + "lowPrice": 5678.7, + "volume": 47570.49, + "changeRate": -2.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24792, + "variety": "黄金", + "tradeDate": "2025-04-02 00:29:59", + "openPrice": 450.96, + "closePrice": 451.08, + "highPrice": 452.63, + "lowPrice": 449.34, + "volume": 98067.63, + "changeRate": 0.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24150, + "variety": "原油", + "tradeDate": "2025-04-02 00:29:44", + "openPrice": 79.06, + "closePrice": 79.09, + "highPrice": 80.88, + "lowPrice": 77.71, + "volume": 15553.11, + "changeRate": -1.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23508, + "variety": "白银", + "tradeDate": "2025-04-02 00:29:42", + "openPrice": 5908.42, + "closePrice": 5909.33, + "highPrice": 5911.26, + "lowPrice": 5907.97, + "volume": 74514.05, + "changeRate": -0.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22866, + "variety": "黄金", + "tradeDate": "2025-04-02 00:29:40", + "openPrice": 455.01, + "closePrice": 454.03, + "highPrice": 455.44, + "lowPrice": 453.1, + "volume": 35515.77, + "changeRate": 1.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22224, + "variety": "原油", + "tradeDate": "2025-04-02 00:28:14", + "openPrice": 79.45, + "closePrice": 79.73, + "highPrice": 80.11, + "lowPrice": 78.34, + "volume": 76046.26, + "changeRate": 1.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20298, + "variety": "原油", + "tradeDate": "2025-04-02 00:28:13", + "openPrice": 77.23, + "closePrice": 78.22, + "highPrice": 79.8, + "lowPrice": 76.07, + "volume": 40965.72, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21582, + "variety": "白银", + "tradeDate": "2025-04-02 00:28:12", + "openPrice": 5800.04, + "closePrice": 5799.79, + "highPrice": 5800.9, + "lowPrice": 5798.79, + "volume": 91946.17, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19656, + "variety": "白银", + "tradeDate": "2025-04-02 00:28:10", + "openPrice": 5847.21, + "closePrice": 5846.57, + "highPrice": 5849.19, + "lowPrice": 5845.71, + "volume": 104958.11, + "changeRate": -0.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20940, + "variety": "黄金", + "tradeDate": "2025-04-02 00:28:10", + "openPrice": 446.74, + "closePrice": 446.75, + "highPrice": 448.51, + "lowPrice": 445.45, + "volume": 62199.82, + "changeRate": 0.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19014, + "variety": "黄金", + "tradeDate": "2025-04-02 00:28:08", + "openPrice": 453.09, + "closePrice": 453.08, + "highPrice": 454.95, + "lowPrice": 451.59, + "volume": 91608.48, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18372, + "variety": "原油", + "tradeDate": "2025-04-02 00:27:55", + "openPrice": 79.37, + "closePrice": 78.75, + "highPrice": 80.31, + "lowPrice": 77.84, + "volume": 40889.1, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16446, + "variety": "原油", + "tradeDate": "2025-04-02 00:27:53", + "openPrice": 79.66, + "closePrice": 80.45, + "highPrice": 81.67, + "lowPrice": 78.06, + "volume": 61582.4, + "changeRate": -1.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17730, + "variety": "白银", + "tradeDate": "2025-04-02 00:27:53", + "openPrice": 5866.44, + "closePrice": 5866.54, + "highPrice": 5868.36, + "lowPrice": 5864.83, + "volume": 14452.95, + "changeRate": -0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15804, + "variety": "白银", + "tradeDate": "2025-04-02 00:27:51", + "openPrice": 5871.86, + "closePrice": 5872.53, + "highPrice": 5873.17, + "lowPrice": 5870.22, + "volume": 75486.46, + "changeRate": 1.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17088, + "variety": "黄金", + "tradeDate": "2025-04-02 00:27:51", + "openPrice": 459.14, + "closePrice": 459.04, + "highPrice": 459.34, + "lowPrice": 458.15, + "volume": 33747.48, + "changeRate": -2.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15162, + "variety": "黄金", + "tradeDate": "2025-04-02 00:27:49", + "openPrice": 447.51, + "closePrice": 447.41, + "highPrice": 447.82, + "lowPrice": 445.85, + "volume": 34474.44, + "changeRate": 1.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14519, + "variety": "原油", + "tradeDate": "2025-04-01 23:01:40", + "openPrice": 79.36, + "closePrice": 79.91, + "highPrice": 80.14, + "lowPrice": 78.1, + "volume": 21937.59, + "changeRate": 0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13876, + "variety": "白银", + "tradeDate": "2025-04-01 23:01:38", + "openPrice": 5949.58, + "closePrice": 5948.6, + "highPrice": 5950.75, + "lowPrice": 5946.66, + "volume": 33963.06, + "changeRate": -2.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13233, + "variety": "黄金", + "tradeDate": "2025-04-01 23:01:36", + "openPrice": 452.51, + "closePrice": 451.93, + "highPrice": 454.15, + "lowPrice": 451.06, + "volume": 70669.86, + "changeRate": 2.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12590, + "variety": "原油", + "tradeDate": "2025-04-01 22:54:39", + "openPrice": 78.46, + "closePrice": 78.23, + "highPrice": 80.27, + "lowPrice": 76.97, + "volume": 25928.47, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11947, + "variety": "白银", + "tradeDate": "2025-04-01 22:54:36", + "openPrice": 5945.74, + "closePrice": 5946.12, + "highPrice": 5947.67, + "lowPrice": 5945.38, + "volume": 79762.99, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11304, + "variety": "黄金", + "tradeDate": "2025-04-01 22:54:34", + "openPrice": 457.16, + "closePrice": 457.63, + "highPrice": 458.92, + "lowPrice": 455.89, + "volume": 101266.9, + "changeRate": -0.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10661, + "variety": "原油", + "tradeDate": "2025-04-01 22:54:05", + "openPrice": 81.06, + "closePrice": 82.04, + "highPrice": 82.05, + "lowPrice": 80.4, + "volume": 35685.68, + "changeRate": 2.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10018, + "variety": "白银", + "tradeDate": "2025-04-01 22:54:03", + "openPrice": 5693.06, + "closePrice": 5693.77, + "highPrice": 5695.15, + "lowPrice": 5692.91, + "volume": 51653.64, + "changeRate": -0.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9375, + "variety": "黄金", + "tradeDate": "2025-04-01 22:54:00", + "openPrice": 458.04, + "closePrice": 457.88, + "highPrice": 460.04, + "lowPrice": 456.47, + "volume": 56716.71, + "changeRate": -1.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1182, + "variety": "原油", + "tradeDate": "2025-04-01 11:23:02", + "openPrice": 75.65, + "closePrice": 75.93, + "highPrice": 77.48, + "lowPrice": 74.02, + "volume": 69645.02, + "changeRate": -2.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 753, + "variety": "白银", + "tradeDate": "2025-04-01 11:23:00", + "openPrice": 5893.85, + "closePrice": 5893.74, + "highPrice": 5894.12, + "lowPrice": 5892.87, + "volume": 78604.86, + "changeRate": 0.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 324, + "variety": "黄金", + "tradeDate": "2025-04-01 11:22:58", + "openPrice": 456.89, + "closePrice": 457.2, + "highPrice": 458.62, + "lowPrice": 456.82, + "volume": 96428.14, + "changeRate": -0.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28001, + "variety": "原油", + "tradeDate": "2025-04-01 00:36:22", + "openPrice": 82.14, + "closePrice": 81.48, + "highPrice": 83.11, + "lowPrice": 81.34, + "volume": 106299.79, + "changeRate": 2.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27359, + "variety": "白银", + "tradeDate": "2025-04-01 00:36:19", + "openPrice": 5829.04, + "closePrice": 5828.55, + "highPrice": 5830.84, + "lowPrice": 5828.23, + "volume": 64685.51, + "changeRate": 2.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26717, + "variety": "黄金", + "tradeDate": "2025-04-01 00:36:17", + "openPrice": 450.19, + "closePrice": 449.64, + "highPrice": 451.82, + "lowPrice": 448.99, + "volume": 49267.34, + "changeRate": -0.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26075, + "variety": "原油", + "tradeDate": "2025-04-01 00:30:03", + "openPrice": 80.38, + "closePrice": 79.53, + "highPrice": 82.01, + "lowPrice": 78.15, + "volume": 28739.45, + "changeRate": -2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25433, + "variety": "白银", + "tradeDate": "2025-04-01 00:30:01", + "openPrice": 5674.04, + "closePrice": 5674.38, + "highPrice": 5674.56, + "lowPrice": 5673.65, + "volume": 63627.86, + "changeRate": 1.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24791, + "variety": "黄金", + "tradeDate": "2025-04-01 00:29:59", + "openPrice": 464.03, + "closePrice": 463.86, + "highPrice": 464.81, + "lowPrice": 463.27, + "volume": 91062.16, + "changeRate": 1.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24149, + "variety": "原油", + "tradeDate": "2025-04-01 00:29:44", + "openPrice": 82.67, + "closePrice": 82.23, + "highPrice": 83.63, + "lowPrice": 80.53, + "volume": 27724.43, + "changeRate": -2.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23507, + "variety": "白银", + "tradeDate": "2025-04-01 00:29:42", + "openPrice": 5724.4, + "closePrice": 5724.83, + "highPrice": 5724.99, + "lowPrice": 5722.95, + "volume": 46444.98, + "changeRate": -0.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22865, + "variety": "黄金", + "tradeDate": "2025-04-01 00:29:40", + "openPrice": 460.99, + "closePrice": 461.54, + "highPrice": 463.32, + "lowPrice": 459.28, + "volume": 102991.07, + "changeRate": 2.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22223, + "variety": "原油", + "tradeDate": "2025-04-01 00:28:14", + "openPrice": 76.71, + "closePrice": 77.52, + "highPrice": 78.03, + "lowPrice": 76.08, + "volume": 95319.39, + "changeRate": -1.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20297, + "variety": "原油", + "tradeDate": "2025-04-01 00:28:13", + "openPrice": 81.39, + "closePrice": 82.02, + "highPrice": 83.8, + "lowPrice": 81.06, + "volume": 41894.79, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21581, + "variety": "白银", + "tradeDate": "2025-04-01 00:28:12", + "openPrice": 5678.5, + "closePrice": 5678.47, + "highPrice": 5679.97, + "lowPrice": 5678.24, + "volume": 21861.23, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19655, + "variety": "白银", + "tradeDate": "2025-04-01 00:28:10", + "openPrice": 5925.59, + "closePrice": 5925.69, + "highPrice": 5926.76, + "lowPrice": 5925.46, + "volume": 54499.37, + "changeRate": -0.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20939, + "variety": "黄金", + "tradeDate": "2025-04-01 00:28:10", + "openPrice": 452.15, + "closePrice": 451.56, + "highPrice": 453.75, + "lowPrice": 451.19, + "volume": 66115.35, + "changeRate": 1.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19013, + "variety": "黄金", + "tradeDate": "2025-04-01 00:28:08", + "openPrice": 453.54, + "closePrice": 452.62, + "highPrice": 453.61, + "lowPrice": 450.74, + "volume": 105697.8, + "changeRate": -1.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18371, + "variety": "原油", + "tradeDate": "2025-04-01 00:27:55", + "openPrice": 80.44, + "closePrice": 81.24, + "highPrice": 82.92, + "lowPrice": 80.39, + "volume": 105277.53, + "changeRate": -1.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16445, + "variety": "原油", + "tradeDate": "2025-04-01 00:27:53", + "openPrice": 77.14, + "closePrice": 77.33, + "highPrice": 78.84, + "lowPrice": 77.07, + "volume": 33432.17, + "changeRate": 1.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17729, + "variety": "白银", + "tradeDate": "2025-04-01 00:27:53", + "openPrice": 5752.55, + "closePrice": 5752.44, + "highPrice": 5753.16, + "lowPrice": 5751.07, + "volume": 82843.84, + "changeRate": 1.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15803, + "variety": "白银", + "tradeDate": "2025-04-01 00:27:51", + "openPrice": 5783.11, + "closePrice": 5782.56, + "highPrice": 5784.35, + "lowPrice": 5781.24, + "volume": 22276.49, + "changeRate": -1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17087, + "variety": "黄金", + "tradeDate": "2025-04-01 00:27:51", + "openPrice": 458.35, + "closePrice": 459.3, + "highPrice": 459.96, + "lowPrice": 456.56, + "volume": 62786.75, + "changeRate": -0.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15161, + "variety": "黄金", + "tradeDate": "2025-04-01 00:27:49", + "openPrice": 451.55, + "closePrice": 451.43, + "highPrice": 451.88, + "lowPrice": 450.47, + "volume": 44096.26, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14518, + "variety": "原油", + "tradeDate": "2025-03-31 23:01:40", + "openPrice": 80.71, + "closePrice": 81.23, + "highPrice": 81.82, + "lowPrice": 79.3, + "volume": 84397.21, + "changeRate": 2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13875, + "variety": "白银", + "tradeDate": "2025-03-31 23:01:38", + "openPrice": 5906.04, + "closePrice": 5905.54, + "highPrice": 5906.27, + "lowPrice": 5903.56, + "volume": 18251.78, + "changeRate": -0.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13232, + "variety": "黄金", + "tradeDate": "2025-03-31 23:01:36", + "openPrice": 463.35, + "closePrice": 463.95, + "highPrice": 464.89, + "lowPrice": 463.07, + "volume": 37874.47, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12589, + "variety": "原油", + "tradeDate": "2025-03-31 22:54:39", + "openPrice": 81.82, + "closePrice": 82.17, + "highPrice": 83.65, + "lowPrice": 81.31, + "volume": 28475.73, + "changeRate": 1.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11946, + "variety": "白银", + "tradeDate": "2025-03-31 22:54:36", + "openPrice": 5696.61, + "closePrice": 5697.44, + "highPrice": 5698.23, + "lowPrice": 5696.3, + "volume": 100026.21, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11303, + "variety": "黄金", + "tradeDate": "2025-03-31 22:54:34", + "openPrice": 457.52, + "closePrice": 456.81, + "highPrice": 458.3, + "lowPrice": 456.52, + "volume": 71836.51, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10660, + "variety": "原油", + "tradeDate": "2025-03-31 22:54:05", + "openPrice": 79.52, + "closePrice": 78.84, + "highPrice": 80.94, + "lowPrice": 76.98, + "volume": 99186.5, + "changeRate": 0.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10017, + "variety": "白银", + "tradeDate": "2025-03-31 22:54:03", + "openPrice": 5658.14, + "closePrice": 5657.83, + "highPrice": 5658.53, + "lowPrice": 5657.66, + "volume": 51474.94, + "changeRate": 1.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9374, + "variety": "黄金", + "tradeDate": "2025-03-31 22:54:00", + "openPrice": 460.48, + "closePrice": 461.19, + "highPrice": 461.99, + "lowPrice": 459.34, + "volume": 57171.82, + "changeRate": 0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1181, + "variety": "原油", + "tradeDate": "2025-03-31 11:23:02", + "openPrice": 74.66, + "closePrice": 74.95, + "highPrice": 75.92, + "lowPrice": 73.24, + "volume": 54183.39, + "changeRate": -0.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 752, + "variety": "白银", + "tradeDate": "2025-03-31 11:23:00", + "openPrice": 5791.43, + "closePrice": 5792, + "highPrice": 5793.73, + "lowPrice": 5790.03, + "volume": 102040.84, + "changeRate": 0.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 323, + "variety": "黄金", + "tradeDate": "2025-03-31 11:22:58", + "openPrice": 443.3, + "closePrice": 443.33, + "highPrice": 443.91, + "lowPrice": 442.46, + "volume": 84142.12, + "changeRate": -1.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 28000, + "variety": "原油", + "tradeDate": "2025-03-31 00:36:22", + "openPrice": 79.95, + "closePrice": 79.99, + "highPrice": 81.07, + "lowPrice": 79.26, + "volume": 72269.05, + "changeRate": 2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27358, + "variety": "白银", + "tradeDate": "2025-03-31 00:36:19", + "openPrice": 5658.8, + "closePrice": 5658.14, + "highPrice": 5660.2, + "lowPrice": 5657.71, + "volume": 92826.39, + "changeRate": 2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26716, + "variety": "黄金", + "tradeDate": "2025-03-31 00:36:17", + "openPrice": 454.23, + "closePrice": 454.2, + "highPrice": 455.34, + "lowPrice": 454.12, + "volume": 50855.02, + "changeRate": -0.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26074, + "variety": "原油", + "tradeDate": "2025-03-31 00:30:03", + "openPrice": 77.25, + "closePrice": 77.44, + "highPrice": 79.14, + "lowPrice": 77.09, + "volume": 29143.86, + "changeRate": 0.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25432, + "variety": "白银", + "tradeDate": "2025-03-31 00:30:01", + "openPrice": 5824.1, + "closePrice": 5823.77, + "highPrice": 5825.38, + "lowPrice": 5822.4, + "volume": 89939.85, + "changeRate": -1.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24790, + "variety": "黄金", + "tradeDate": "2025-03-31 00:29:59", + "openPrice": 447.32, + "closePrice": 446.63, + "highPrice": 448.39, + "lowPrice": 445.19, + "volume": 63041.28, + "changeRate": -2.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24148, + "variety": "原油", + "tradeDate": "2025-03-31 00:29:44", + "openPrice": 79.89, + "closePrice": 80.42, + "highPrice": 81.14, + "lowPrice": 79.36, + "volume": 87870.85, + "changeRate": -0.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23506, + "variety": "白银", + "tradeDate": "2025-03-31 00:29:42", + "openPrice": 5831.44, + "closePrice": 5831.24, + "highPrice": 5833.42, + "lowPrice": 5830.54, + "volume": 89351.38, + "changeRate": -0.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22864, + "variety": "黄金", + "tradeDate": "2025-03-31 00:29:40", + "openPrice": 447.21, + "closePrice": 447.18, + "highPrice": 449.04, + "lowPrice": 445.89, + "volume": 19811.25, + "changeRate": -2.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22222, + "variety": "原油", + "tradeDate": "2025-03-31 00:28:14", + "openPrice": 81, + "closePrice": 81.72, + "highPrice": 83.59, + "lowPrice": 80.01, + "volume": 57928.24, + "changeRate": -1.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20296, + "variety": "原油", + "tradeDate": "2025-03-31 00:28:13", + "openPrice": 80.9, + "closePrice": 81.36, + "highPrice": 82.21, + "lowPrice": 80.18, + "volume": 57834.43, + "changeRate": 1.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21580, + "variety": "白银", + "tradeDate": "2025-03-31 00:28:12", + "openPrice": 5822.15, + "closePrice": 5822.14, + "highPrice": 5824.04, + "lowPrice": 5820.8, + "volume": 105043.77, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19654, + "variety": "白银", + "tradeDate": "2025-03-31 00:28:10", + "openPrice": 5691.66, + "closePrice": 5692.14, + "highPrice": 5692.81, + "lowPrice": 5691.27, + "volume": 36319.95, + "changeRate": -0.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20938, + "variety": "黄金", + "tradeDate": "2025-03-31 00:28:10", + "openPrice": 445.22, + "closePrice": 446.14, + "highPrice": 447.62, + "lowPrice": 444.35, + "volume": 80436.84, + "changeRate": 1.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19012, + "variety": "黄金", + "tradeDate": "2025-03-31 00:28:08", + "openPrice": 457.18, + "closePrice": 457.73, + "highPrice": 459.66, + "lowPrice": 456.67, + "volume": 57129.3, + "changeRate": 1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18370, + "variety": "原油", + "tradeDate": "2025-03-31 00:27:55", + "openPrice": 78.25, + "closePrice": 77.51, + "highPrice": 78.76, + "lowPrice": 77.31, + "volume": 19934.46, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16444, + "variety": "原油", + "tradeDate": "2025-03-31 00:27:53", + "openPrice": 82.82, + "closePrice": 81.96, + "highPrice": 83.79, + "lowPrice": 81.59, + "volume": 54627.41, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17728, + "variety": "白银", + "tradeDate": "2025-03-31 00:27:53", + "openPrice": 5711.14, + "closePrice": 5710.18, + "highPrice": 5712.17, + "lowPrice": 5709.92, + "volume": 60340.33, + "changeRate": 0.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15802, + "variety": "白银", + "tradeDate": "2025-03-31 00:27:51", + "openPrice": 5929.97, + "closePrice": 5930.07, + "highPrice": 5931.56, + "lowPrice": 5928.51, + "volume": 49780.79, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17086, + "variety": "黄金", + "tradeDate": "2025-03-31 00:27:51", + "openPrice": 449.79, + "closePrice": 449.38, + "highPrice": 451.76, + "lowPrice": 449.27, + "volume": 28588.43, + "changeRate": -0.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15160, + "variety": "黄金", + "tradeDate": "2025-03-31 00:27:49", + "openPrice": 455.65, + "closePrice": 455.71, + "highPrice": 457.26, + "lowPrice": 454.33, + "volume": 46977.29, + "changeRate": 2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14517, + "variety": "原油", + "tradeDate": "2025-03-28 23:01:40", + "openPrice": 80, + "closePrice": 79, + "highPrice": 80.42, + "lowPrice": 78.75, + "volume": 85940.03, + "changeRate": -2.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13874, + "variety": "白银", + "tradeDate": "2025-03-28 23:01:38", + "openPrice": 5701.6, + "closePrice": 5701.55, + "highPrice": 5702.69, + "lowPrice": 5700.27, + "volume": 94823.68, + "changeRate": -2.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13231, + "variety": "黄金", + "tradeDate": "2025-03-28 23:01:36", + "openPrice": 451.22, + "closePrice": 451.05, + "highPrice": 453.02, + "lowPrice": 449.6, + "volume": 105913.23, + "changeRate": 2.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12588, + "variety": "原油", + "tradeDate": "2025-03-28 22:54:39", + "openPrice": 81.85, + "closePrice": 82.14, + "highPrice": 82.77, + "lowPrice": 81.14, + "volume": 49208.06, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11945, + "variety": "白银", + "tradeDate": "2025-03-28 22:54:36", + "openPrice": 5675.47, + "closePrice": 5674.53, + "highPrice": 5676.24, + "lowPrice": 5672.9, + "volume": 102815.23, + "changeRate": -2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11302, + "variety": "黄金", + "tradeDate": "2025-03-28 22:54:34", + "openPrice": 454.44, + "closePrice": 454.35, + "highPrice": 454.47, + "lowPrice": 453.29, + "volume": 92661.03, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10659, + "variety": "原油", + "tradeDate": "2025-03-28 22:54:05", + "openPrice": 78.29, + "closePrice": 78.99, + "highPrice": 80.67, + "lowPrice": 78.05, + "volume": 36942.09, + "changeRate": -2.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10016, + "variety": "白银", + "tradeDate": "2025-03-28 22:54:03", + "openPrice": 5898.38, + "closePrice": 5898.79, + "highPrice": 5898.96, + "lowPrice": 5898.24, + "volume": 67996.72, + "changeRate": -2.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9373, + "variety": "黄金", + "tradeDate": "2025-03-28 22:54:00", + "openPrice": 459.11, + "closePrice": 458.51, + "highPrice": 459.21, + "lowPrice": 457.59, + "volume": 27485.54, + "changeRate": -1.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1180, + "variety": "原油", + "tradeDate": "2025-03-28 11:23:02", + "openPrice": 76.01, + "closePrice": 76.87, + "highPrice": 77.26, + "lowPrice": 74.39, + "volume": 45406.61, + "changeRate": -2.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 751, + "variety": "白银", + "tradeDate": "2025-03-28 11:23:00", + "openPrice": 5783.04, + "closePrice": 5783.72, + "highPrice": 5784.19, + "lowPrice": 5781.47, + "volume": 88219.48, + "changeRate": -1.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 322, + "variety": "黄金", + "tradeDate": "2025-03-28 11:22:58", + "openPrice": 457.85, + "closePrice": 457.26, + "highPrice": 458.05, + "lowPrice": 455.93, + "volume": 88050.82, + "changeRate": 2.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27999, + "variety": "原油", + "tradeDate": "2025-03-28 00:36:22", + "openPrice": 79.77, + "closePrice": 78.8, + "highPrice": 80.76, + "lowPrice": 78.45, + "volume": 47806.01, + "changeRate": 0.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27357, + "variety": "白银", + "tradeDate": "2025-03-28 00:36:19", + "openPrice": 5917.29, + "closePrice": 5917.81, + "highPrice": 5919.36, + "lowPrice": 5915.78, + "volume": 97916.93, + "changeRate": -0.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26715, + "variety": "黄金", + "tradeDate": "2025-03-28 00:36:17", + "openPrice": 465.26, + "closePrice": 464.37, + "highPrice": 465.28, + "lowPrice": 463.39, + "volume": 56934.57, + "changeRate": -0.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26073, + "variety": "原油", + "tradeDate": "2025-03-28 00:30:03", + "openPrice": 78.66, + "closePrice": 79.49, + "highPrice": 81.36, + "lowPrice": 76.91, + "volume": 23802.77, + "changeRate": -2.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25431, + "variety": "白银", + "tradeDate": "2025-03-28 00:30:01", + "openPrice": 5789.01, + "closePrice": 5789.75, + "highPrice": 5790.13, + "lowPrice": 5788.09, + "volume": 86760.56, + "changeRate": 2.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24789, + "variety": "黄金", + "tradeDate": "2025-03-28 00:29:59", + "openPrice": 446.07, + "closePrice": 445.69, + "highPrice": 447.67, + "lowPrice": 444.28, + "volume": 83754, + "changeRate": -1.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24147, + "variety": "原油", + "tradeDate": "2025-03-28 00:29:44", + "openPrice": 79.69, + "closePrice": 79.82, + "highPrice": 81.4, + "lowPrice": 78.61, + "volume": 105013.34, + "changeRate": -2.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23505, + "variety": "白银", + "tradeDate": "2025-03-28 00:29:42", + "openPrice": 5860.27, + "closePrice": 5859.84, + "highPrice": 5860.3, + "lowPrice": 5859.21, + "volume": 103415.46, + "changeRate": 1.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22863, + "variety": "黄金", + "tradeDate": "2025-03-28 00:29:40", + "openPrice": 447.88, + "closePrice": 447.51, + "highPrice": 449.17, + "lowPrice": 446.24, + "volume": 45711.93, + "changeRate": -1.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22221, + "variety": "原油", + "tradeDate": "2025-03-28 00:28:14", + "openPrice": 79.07, + "closePrice": 78.43, + "highPrice": 80.71, + "lowPrice": 76.65, + "volume": 23154.33, + "changeRate": -0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20295, + "variety": "原油", + "tradeDate": "2025-03-28 00:28:13", + "openPrice": 78.27, + "closePrice": 77.7, + "highPrice": 79.39, + "lowPrice": 76.11, + "volume": 44155.65, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21579, + "variety": "白银", + "tradeDate": "2025-03-28 00:28:12", + "openPrice": 5877.45, + "closePrice": 5877.85, + "highPrice": 5877.97, + "lowPrice": 5876.23, + "volume": 101117.64, + "changeRate": -1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19653, + "variety": "白银", + "tradeDate": "2025-03-28 00:28:10", + "openPrice": 5688.02, + "closePrice": 5688.66, + "highPrice": 5689.21, + "lowPrice": 5686.78, + "volume": 103290.06, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20937, + "variety": "黄金", + "tradeDate": "2025-03-28 00:28:10", + "openPrice": 457.28, + "closePrice": 457.59, + "highPrice": 457.92, + "lowPrice": 455.76, + "volume": 32608.31, + "changeRate": 0.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19011, + "variety": "黄金", + "tradeDate": "2025-03-28 00:28:08", + "openPrice": 448.44, + "closePrice": 449.06, + "highPrice": 451.01, + "lowPrice": 447.65, + "volume": 96586.13, + "changeRate": 1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18369, + "variety": "原油", + "tradeDate": "2025-03-28 00:27:55", + "openPrice": 81.05, + "closePrice": 81.25, + "highPrice": 81.69, + "lowPrice": 79.49, + "volume": 88329.56, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16443, + "variety": "原油", + "tradeDate": "2025-03-28 00:27:53", + "openPrice": 81.01, + "closePrice": 81.82, + "highPrice": 83.19, + "lowPrice": 80.13, + "volume": 55340.8, + "changeRate": 1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17727, + "variety": "白银", + "tradeDate": "2025-03-28 00:27:53", + "openPrice": 5700.43, + "closePrice": 5700.53, + "highPrice": 5702.36, + "lowPrice": 5699.77, + "volume": 12371.4, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15801, + "variety": "白银", + "tradeDate": "2025-03-28 00:27:51", + "openPrice": 5739.12, + "closePrice": 5738.12, + "highPrice": 5741.09, + "lowPrice": 5737.32, + "volume": 56162.05, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17085, + "variety": "黄金", + "tradeDate": "2025-03-28 00:27:51", + "openPrice": 453.7, + "closePrice": 454.21, + "highPrice": 454.81, + "lowPrice": 452.9, + "volume": 99516.72, + "changeRate": 2.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15159, + "variety": "黄金", + "tradeDate": "2025-03-28 00:27:49", + "openPrice": 445.86, + "closePrice": 446, + "highPrice": 446.35, + "lowPrice": 444.72, + "volume": 72765.03, + "changeRate": 1.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14516, + "variety": "原油", + "tradeDate": "2025-03-27 23:01:40", + "openPrice": 82.17, + "closePrice": 81.53, + "highPrice": 83.26, + "lowPrice": 81.03, + "volume": 36078.26, + "changeRate": -1.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13873, + "variety": "白银", + "tradeDate": "2025-03-27 23:01:38", + "openPrice": 5742.58, + "closePrice": 5743.38, + "highPrice": 5745.21, + "lowPrice": 5742.24, + "volume": 68614.05, + "changeRate": 2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13230, + "variety": "黄金", + "tradeDate": "2025-03-27 23:01:36", + "openPrice": 454.93, + "closePrice": 453.96, + "highPrice": 455.32, + "lowPrice": 452.39, + "volume": 33976.98, + "changeRate": -2.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12587, + "variety": "原油", + "tradeDate": "2025-03-27 22:54:39", + "openPrice": 79.87, + "closePrice": 79.53, + "highPrice": 81.09, + "lowPrice": 78.09, + "volume": 55400.94, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11944, + "variety": "白银", + "tradeDate": "2025-03-27 22:54:36", + "openPrice": 5676.95, + "closePrice": 5677.21, + "highPrice": 5677.98, + "lowPrice": 5676.39, + "volume": 60163.8, + "changeRate": 0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11301, + "variety": "黄金", + "tradeDate": "2025-03-27 22:54:34", + "openPrice": 463.68, + "closePrice": 462.74, + "highPrice": 463.92, + "lowPrice": 462.04, + "volume": 100395.36, + "changeRate": -1.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10658, + "variety": "原油", + "tradeDate": "2025-03-27 22:54:05", + "openPrice": 78.08, + "closePrice": 78.57, + "highPrice": 80.45, + "lowPrice": 76.88, + "volume": 83395.52, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10015, + "variety": "白银", + "tradeDate": "2025-03-27 22:54:03", + "openPrice": 5695.14, + "closePrice": 5694.27, + "highPrice": 5696.54, + "lowPrice": 5693.1, + "volume": 79472.96, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9372, + "variety": "黄金", + "tradeDate": "2025-03-27 22:54:00", + "openPrice": 462.26, + "closePrice": 462.36, + "highPrice": 463.96, + "lowPrice": 461.69, + "volume": 105538.67, + "changeRate": 1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1179, + "variety": "原油", + "tradeDate": "2025-03-27 11:23:02", + "openPrice": 76.24, + "closePrice": 75.74, + "highPrice": 77.06, + "lowPrice": 75.65, + "volume": 45695.97, + "changeRate": -2.65, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 750, + "variety": "白银", + "tradeDate": "2025-03-27 11:23:00", + "openPrice": 5836.85, + "closePrice": 5837.08, + "highPrice": 5839.06, + "lowPrice": 5836.06, + "volume": 68865.65, + "changeRate": 1.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 321, + "variety": "黄金", + "tradeDate": "2025-03-27 11:22:58", + "openPrice": 453.4, + "closePrice": 454.36, + "highPrice": 454.65, + "lowPrice": 452.48, + "volume": 71557.79, + "changeRate": -2.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27998, + "variety": "原油", + "tradeDate": "2025-03-27 00:36:22", + "openPrice": 79.56, + "closePrice": 80.28, + "highPrice": 80.36, + "lowPrice": 78.27, + "volume": 35074.6, + "changeRate": -2.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27356, + "variety": "白银", + "tradeDate": "2025-03-27 00:36:19", + "openPrice": 5854.94, + "closePrice": 5853.94, + "highPrice": 5855.92, + "lowPrice": 5853.23, + "volume": 35907.48, + "changeRate": 1.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26714, + "variety": "黄金", + "tradeDate": "2025-03-27 00:36:17", + "openPrice": 463.95, + "closePrice": 464.49, + "highPrice": 465.68, + "lowPrice": 463.48, + "volume": 11100.23, + "changeRate": -2.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26072, + "variety": "原油", + "tradeDate": "2025-03-27 00:30:03", + "openPrice": 79.22, + "closePrice": 78.99, + "highPrice": 79.39, + "lowPrice": 78.18, + "volume": 17288.73, + "changeRate": 2.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25430, + "variety": "白银", + "tradeDate": "2025-03-27 00:30:01", + "openPrice": 5860.32, + "closePrice": 5860.62, + "highPrice": 5862.6, + "lowPrice": 5859.19, + "volume": 98336.36, + "changeRate": 0.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24788, + "variety": "黄金", + "tradeDate": "2025-03-27 00:29:59", + "openPrice": 458.83, + "closePrice": 458.12, + "highPrice": 460.59, + "lowPrice": 456.9, + "volume": 51045.77, + "changeRate": -2.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24146, + "variety": "原油", + "tradeDate": "2025-03-27 00:29:44", + "openPrice": 81.18, + "closePrice": 81.88, + "highPrice": 82.84, + "lowPrice": 80.37, + "volume": 102713.99, + "changeRate": -2.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23504, + "variety": "白银", + "tradeDate": "2025-03-27 00:29:42", + "openPrice": 5710.86, + "closePrice": 5709.95, + "highPrice": 5711.82, + "lowPrice": 5708.69, + "volume": 36646.84, + "changeRate": -0.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22862, + "variety": "黄金", + "tradeDate": "2025-03-27 00:29:40", + "openPrice": 458.22, + "closePrice": 458.29, + "highPrice": 459.91, + "lowPrice": 457.49, + "volume": 69536.59, + "changeRate": 0.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22220, + "variety": "原油", + "tradeDate": "2025-03-27 00:28:14", + "openPrice": 81.23, + "closePrice": 81.69, + "highPrice": 83.49, + "lowPrice": 80.09, + "volume": 85334.78, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20294, + "variety": "原油", + "tradeDate": "2025-03-27 00:28:13", + "openPrice": 81.66, + "closePrice": 81.95, + "highPrice": 83.19, + "lowPrice": 81.21, + "volume": 94820.7, + "changeRate": 2.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21578, + "variety": "白银", + "tradeDate": "2025-03-27 00:28:12", + "openPrice": 5831.65, + "closePrice": 5830.98, + "highPrice": 5833.62, + "lowPrice": 5830, + "volume": 96357.32, + "changeRate": -2.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19652, + "variety": "白银", + "tradeDate": "2025-03-27 00:28:10", + "openPrice": 5734.28, + "closePrice": 5734.38, + "highPrice": 5734.46, + "lowPrice": 5732.8, + "volume": 20243.12, + "changeRate": -2.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20936, + "variety": "黄金", + "tradeDate": "2025-03-27 00:28:10", + "openPrice": 447.43, + "closePrice": 448.31, + "highPrice": 448.7, + "lowPrice": 446.29, + "volume": 99677.18, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19010, + "variety": "黄金", + "tradeDate": "2025-03-27 00:28:08", + "openPrice": 462.08, + "closePrice": 461.54, + "highPrice": 462.8, + "lowPrice": 461.06, + "volume": 33099.96, + "changeRate": -1.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18368, + "variety": "原油", + "tradeDate": "2025-03-27 00:27:55", + "openPrice": 80.53, + "closePrice": 79.94, + "highPrice": 81.95, + "lowPrice": 78.15, + "volume": 79903.91, + "changeRate": -1.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16442, + "variety": "原油", + "tradeDate": "2025-03-27 00:27:53", + "openPrice": 79.04, + "closePrice": 79.91, + "highPrice": 79.94, + "lowPrice": 77.35, + "volume": 98215.79, + "changeRate": -2.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17726, + "variety": "白银", + "tradeDate": "2025-03-27 00:27:53", + "openPrice": 5885.02, + "closePrice": 5885.95, + "highPrice": 5885.98, + "lowPrice": 5884.81, + "volume": 55586.38, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15800, + "variety": "白银", + "tradeDate": "2025-03-27 00:27:51", + "openPrice": 5735.09, + "closePrice": 5735.67, + "highPrice": 5735.76, + "lowPrice": 5734.06, + "volume": 82067.78, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17084, + "variety": "黄金", + "tradeDate": "2025-03-27 00:27:51", + "openPrice": 458.74, + "closePrice": 457.84, + "highPrice": 460.3, + "lowPrice": 456.23, + "volume": 33194.89, + "changeRate": -0.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15158, + "variety": "黄金", + "tradeDate": "2025-03-27 00:27:49", + "openPrice": 461.09, + "closePrice": 462.03, + "highPrice": 463.82, + "lowPrice": 460.64, + "volume": 29262.28, + "changeRate": 1.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14515, + "variety": "原油", + "tradeDate": "2025-03-26 23:01:40", + "openPrice": 80.22, + "closePrice": 80.3, + "highPrice": 80.94, + "lowPrice": 80.21, + "volume": 94365.75, + "changeRate": 1.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13872, + "variety": "白银", + "tradeDate": "2025-03-26 23:01:38", + "openPrice": 5710.74, + "closePrice": 5710.42, + "highPrice": 5712.23, + "lowPrice": 5709.5, + "volume": 86886.89, + "changeRate": 0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13229, + "variety": "黄金", + "tradeDate": "2025-03-26 23:01:36", + "openPrice": 449.75, + "closePrice": 450.24, + "highPrice": 451.2, + "lowPrice": 447.9, + "volume": 91510.03, + "changeRate": -2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12586, + "variety": "原油", + "tradeDate": "2025-03-26 22:54:39", + "openPrice": 77.56, + "closePrice": 78.35, + "highPrice": 79.44, + "lowPrice": 77.08, + "volume": 108520.84, + "changeRate": 1.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11943, + "variety": "白银", + "tradeDate": "2025-03-26 22:54:36", + "openPrice": 5854.71, + "closePrice": 5854.95, + "highPrice": 5855.2, + "lowPrice": 5853.18, + "volume": 73904.22, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11300, + "variety": "黄金", + "tradeDate": "2025-03-26 22:54:34", + "openPrice": 450.54, + "closePrice": 449.87, + "highPrice": 450.71, + "lowPrice": 448.74, + "volume": 77368.49, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10657, + "variety": "原油", + "tradeDate": "2025-03-26 22:54:05", + "openPrice": 82.5, + "closePrice": 81.91, + "highPrice": 82.85, + "lowPrice": 80.57, + "volume": 14290.35, + "changeRate": -2.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10014, + "variety": "白银", + "tradeDate": "2025-03-26 22:54:03", + "openPrice": 5776.54, + "closePrice": 5776.55, + "highPrice": 5778.53, + "lowPrice": 5775.93, + "volume": 71538.58, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9371, + "variety": "黄金", + "tradeDate": "2025-03-26 22:54:00", + "openPrice": 461.52, + "closePrice": 461.84, + "highPrice": 463.29, + "lowPrice": 459.58, + "volume": 28965.65, + "changeRate": -0.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1178, + "variety": "原油", + "tradeDate": "2025-03-26 11:23:02", + "openPrice": 75.39, + "closePrice": 76.22, + "highPrice": 77.12, + "lowPrice": 73.39, + "volume": 34322.5, + "changeRate": 2.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 749, + "variety": "白银", + "tradeDate": "2025-03-26 11:23:00", + "openPrice": 5775, + "closePrice": 5774.54, + "highPrice": 5775.9, + "lowPrice": 5773.43, + "volume": 59851.96, + "changeRate": 1.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 320, + "variety": "黄金", + "tradeDate": "2025-03-26 11:22:58", + "openPrice": 461.53, + "closePrice": 461.73, + "highPrice": 462.5, + "lowPrice": 459.97, + "volume": 37082.33, + "changeRate": -2.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27997, + "variety": "原油", + "tradeDate": "2025-03-26 00:36:22", + "openPrice": 78.41, + "closePrice": 77.74, + "highPrice": 78.47, + "lowPrice": 76.88, + "volume": 17952.51, + "changeRate": -2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27355, + "variety": "白银", + "tradeDate": "2025-03-26 00:36:19", + "openPrice": 5725.87, + "closePrice": 5725.23, + "highPrice": 5727.56, + "lowPrice": 5723.68, + "volume": 86226.16, + "changeRate": -1.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26713, + "variety": "黄金", + "tradeDate": "2025-03-26 00:36:17", + "openPrice": 451.74, + "closePrice": 452.2, + "highPrice": 452.72, + "lowPrice": 451.31, + "volume": 39503.26, + "changeRate": 1.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26071, + "variety": "原油", + "tradeDate": "2025-03-26 00:30:03", + "openPrice": 79.86, + "closePrice": 80.35, + "highPrice": 81.15, + "lowPrice": 78.22, + "volume": 70163.22, + "changeRate": -0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25429, + "variety": "白银", + "tradeDate": "2025-03-26 00:30:01", + "openPrice": 5929.05, + "closePrice": 5930.02, + "highPrice": 5930.11, + "lowPrice": 5928.78, + "volume": 105696.33, + "changeRate": 2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24787, + "variety": "黄金", + "tradeDate": "2025-03-26 00:29:59", + "openPrice": 462.16, + "closePrice": 461.61, + "highPrice": 462.95, + "lowPrice": 461.36, + "volume": 71468.91, + "changeRate": 1.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24145, + "variety": "原油", + "tradeDate": "2025-03-26 00:29:44", + "openPrice": 78.92, + "closePrice": 78.7, + "highPrice": 80.37, + "lowPrice": 78.16, + "volume": 65864.82, + "changeRate": -1.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23503, + "variety": "白银", + "tradeDate": "2025-03-26 00:29:42", + "openPrice": 5765.52, + "closePrice": 5765.85, + "highPrice": 5766.4, + "lowPrice": 5764.27, + "volume": 98575.1, + "changeRate": -1.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22861, + "variety": "黄金", + "tradeDate": "2025-03-26 00:29:40", + "openPrice": 455.31, + "closePrice": 455.65, + "highPrice": 456.06, + "lowPrice": 454.26, + "volume": 31211.9, + "changeRate": 1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22219, + "variety": "原油", + "tradeDate": "2025-03-26 00:28:14", + "openPrice": 78.45, + "closePrice": 78.99, + "highPrice": 80.85, + "lowPrice": 76.73, + "volume": 45533.18, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20293, + "variety": "原油", + "tradeDate": "2025-03-26 00:28:13", + "openPrice": 81.66, + "closePrice": 81.66, + "highPrice": 83.26, + "lowPrice": 81.08, + "volume": 35811.89, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21577, + "variety": "白银", + "tradeDate": "2025-03-26 00:28:12", + "openPrice": 5819.61, + "closePrice": 5819.31, + "highPrice": 5819.84, + "lowPrice": 5818.11, + "volume": 47237.18, + "changeRate": 0.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19651, + "variety": "白银", + "tradeDate": "2025-03-26 00:28:10", + "openPrice": 5772.19, + "closePrice": 5772.43, + "highPrice": 5773.77, + "lowPrice": 5770.82, + "volume": 28678.08, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20935, + "variety": "黄金", + "tradeDate": "2025-03-26 00:28:10", + "openPrice": 456.95, + "closePrice": 456.54, + "highPrice": 456.95, + "lowPrice": 455.29, + "volume": 58370.76, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19009, + "variety": "黄金", + "tradeDate": "2025-03-26 00:28:08", + "openPrice": 455.07, + "closePrice": 455.85, + "highPrice": 457.28, + "lowPrice": 453.08, + "volume": 36912.74, + "changeRate": -2.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18367, + "variety": "原油", + "tradeDate": "2025-03-26 00:27:55", + "openPrice": 80.19, + "closePrice": 80.52, + "highPrice": 81.73, + "lowPrice": 79.73, + "volume": 47318.93, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16441, + "variety": "原油", + "tradeDate": "2025-03-26 00:27:53", + "openPrice": 80.98, + "closePrice": 81.75, + "highPrice": 82.22, + "lowPrice": 79.22, + "volume": 74890.2, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17725, + "variety": "白银", + "tradeDate": "2025-03-26 00:27:53", + "openPrice": 5684.45, + "closePrice": 5684.14, + "highPrice": 5685.55, + "lowPrice": 5683.1, + "volume": 74004.59, + "changeRate": 0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15799, + "variety": "白银", + "tradeDate": "2025-03-26 00:27:51", + "openPrice": 5922.27, + "closePrice": 5923.24, + "highPrice": 5925.08, + "lowPrice": 5921.27, + "volume": 81829.69, + "changeRate": -1.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17083, + "variety": "黄金", + "tradeDate": "2025-03-26 00:27:51", + "openPrice": 453.05, + "closePrice": 453.89, + "highPrice": 454.53, + "lowPrice": 451.43, + "volume": 84251.44, + "changeRate": 0.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15157, + "variety": "黄金", + "tradeDate": "2025-03-26 00:27:49", + "openPrice": 451.31, + "closePrice": 451.15, + "highPrice": 452.4, + "lowPrice": 449.36, + "volume": 67135.11, + "changeRate": -2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14514, + "variety": "原油", + "tradeDate": "2025-03-25 23:01:40", + "openPrice": 81.31, + "closePrice": 80.93, + "highPrice": 82.19, + "lowPrice": 79.03, + "volume": 64498.32, + "changeRate": -2.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13871, + "variety": "白银", + "tradeDate": "2025-03-25 23:01:38", + "openPrice": 5947.39, + "closePrice": 5947.83, + "highPrice": 5949.07, + "lowPrice": 5945.61, + "volume": 40787.9, + "changeRate": 2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13228, + "variety": "黄金", + "tradeDate": "2025-03-25 23:01:36", + "openPrice": 463.13, + "closePrice": 462.59, + "highPrice": 463.14, + "lowPrice": 461.67, + "volume": 44378.99, + "changeRate": 1.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12585, + "variety": "原油", + "tradeDate": "2025-03-25 22:54:39", + "openPrice": 81.4, + "closePrice": 81.91, + "highPrice": 82.63, + "lowPrice": 80.45, + "volume": 10010.58, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11942, + "variety": "白银", + "tradeDate": "2025-03-25 22:54:36", + "openPrice": 5802.38, + "closePrice": 5801.74, + "highPrice": 5804.06, + "lowPrice": 5801.01, + "volume": 50028.42, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11299, + "variety": "黄金", + "tradeDate": "2025-03-25 22:54:34", + "openPrice": 454.46, + "closePrice": 454.36, + "highPrice": 455.89, + "lowPrice": 453.59, + "volume": 51417.3, + "changeRate": -0.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10656, + "variety": "原油", + "tradeDate": "2025-03-25 22:54:05", + "openPrice": 80.57, + "closePrice": 79.87, + "highPrice": 81.07, + "lowPrice": 79.42, + "volume": 55686.08, + "changeRate": 1.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10013, + "variety": "白银", + "tradeDate": "2025-03-25 22:54:03", + "openPrice": 5725.39, + "closePrice": 5725, + "highPrice": 5725.41, + "lowPrice": 5724.36, + "volume": 83684.93, + "changeRate": -0.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9370, + "variety": "黄金", + "tradeDate": "2025-03-25 22:54:00", + "openPrice": 453.11, + "closePrice": 453.04, + "highPrice": 454.2, + "lowPrice": 452.03, + "volume": 53741.68, + "changeRate": -2.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1177, + "variety": "原油", + "tradeDate": "2025-03-25 11:23:02", + "openPrice": 76.11, + "closePrice": 76.38, + "highPrice": 76.56, + "lowPrice": 75.16, + "volume": 13570.35, + "changeRate": -0.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 748, + "variety": "白银", + "tradeDate": "2025-03-25 11:23:00", + "openPrice": 5662.12, + "closePrice": 5662.19, + "highPrice": 5662.94, + "lowPrice": 5661.06, + "volume": 42583.99, + "changeRate": 2.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 319, + "variety": "黄金", + "tradeDate": "2025-03-25 11:22:58", + "openPrice": 445.39, + "closePrice": 445.67, + "highPrice": 445.69, + "lowPrice": 444.5, + "volume": 104377.33, + "changeRate": 1.15, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27996, + "variety": "原油", + "tradeDate": "2025-03-25 00:36:22", + "openPrice": 80.94, + "closePrice": 81.48, + "highPrice": 83.01, + "lowPrice": 80.26, + "volume": 104983.68, + "changeRate": 0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27354, + "variety": "白银", + "tradeDate": "2025-03-25 00:36:19", + "openPrice": 5881.31, + "closePrice": 5881.28, + "highPrice": 5881.31, + "lowPrice": 5879.54, + "volume": 91847.28, + "changeRate": -0.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26712, + "variety": "黄金", + "tradeDate": "2025-03-25 00:36:17", + "openPrice": 449.93, + "closePrice": 449.97, + "highPrice": 450.38, + "lowPrice": 448.79, + "volume": 75899.96, + "changeRate": -1.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26070, + "variety": "原油", + "tradeDate": "2025-03-25 00:30:03", + "openPrice": 81.15, + "closePrice": 81.5, + "highPrice": 82.81, + "lowPrice": 79.29, + "volume": 81749.09, + "changeRate": -2.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25428, + "variety": "白银", + "tradeDate": "2025-03-25 00:30:01", + "openPrice": 5844.44, + "closePrice": 5844.91, + "highPrice": 5845.84, + "lowPrice": 5843.76, + "volume": 71304.1, + "changeRate": -1.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24786, + "variety": "黄金", + "tradeDate": "2025-03-25 00:29:59", + "openPrice": 452.77, + "closePrice": 451.81, + "highPrice": 453.11, + "lowPrice": 450.5, + "volume": 40915.95, + "changeRate": 1.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24144, + "variety": "原油", + "tradeDate": "2025-03-25 00:29:44", + "openPrice": 81.75, + "closePrice": 81.16, + "highPrice": 82.45, + "lowPrice": 79.89, + "volume": 109964.44, + "changeRate": -2.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23502, + "variety": "白银", + "tradeDate": "2025-03-25 00:29:42", + "openPrice": 5929.86, + "closePrice": 5930.48, + "highPrice": 5931.87, + "lowPrice": 5929.03, + "volume": 51810.71, + "changeRate": -2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22860, + "variety": "黄金", + "tradeDate": "2025-03-25 00:29:40", + "openPrice": 463.77, + "closePrice": 463.21, + "highPrice": 465.55, + "lowPrice": 462.6, + "volume": 67653.32, + "changeRate": -1.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22218, + "variety": "原油", + "tradeDate": "2025-03-25 00:28:14", + "openPrice": 77.6, + "closePrice": 77.54, + "highPrice": 78.95, + "lowPrice": 76.23, + "volume": 41052.24, + "changeRate": -2.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20292, + "variety": "原油", + "tradeDate": "2025-03-25 00:28:13", + "openPrice": 78.22, + "closePrice": 78.58, + "highPrice": 78.93, + "lowPrice": 77.23, + "volume": 66425.17, + "changeRate": -1.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21576, + "variety": "白银", + "tradeDate": "2025-03-25 00:28:12", + "openPrice": 5659.77, + "closePrice": 5659.07, + "highPrice": 5660.33, + "lowPrice": 5658.22, + "volume": 71162.69, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19650, + "variety": "白银", + "tradeDate": "2025-03-25 00:28:10", + "openPrice": 5695.27, + "closePrice": 5695.6, + "highPrice": 5697.09, + "lowPrice": 5693.97, + "volume": 12304.22, + "changeRate": -2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20934, + "variety": "黄金", + "tradeDate": "2025-03-25 00:28:10", + "openPrice": 457.39, + "closePrice": 458.27, + "highPrice": 460.15, + "lowPrice": 456.18, + "volume": 48471.34, + "changeRate": -2.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19008, + "variety": "黄金", + "tradeDate": "2025-03-25 00:28:08", + "openPrice": 445.73, + "closePrice": 445.04, + "highPrice": 446.54, + "lowPrice": 443.97, + "volume": 64327.12, + "changeRate": -2.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18366, + "variety": "原油", + "tradeDate": "2025-03-25 00:27:55", + "openPrice": 78.64, + "closePrice": 78.53, + "highPrice": 80.01, + "lowPrice": 77.3, + "volume": 103469.66, + "changeRate": -1.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16440, + "variety": "原油", + "tradeDate": "2025-03-25 00:27:53", + "openPrice": 77.28, + "closePrice": 77.52, + "highPrice": 79, + "lowPrice": 76.44, + "volume": 66165.08, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17724, + "variety": "白银", + "tradeDate": "2025-03-25 00:27:53", + "openPrice": 5729.19, + "closePrice": 5729.77, + "highPrice": 5731.46, + "lowPrice": 5727.32, + "volume": 63898.73, + "changeRate": -2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15798, + "variety": "白银", + "tradeDate": "2025-03-25 00:27:51", + "openPrice": 5680.69, + "closePrice": 5680.24, + "highPrice": 5681.07, + "lowPrice": 5679.43, + "volume": 29550.82, + "changeRate": 1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17082, + "variety": "黄金", + "tradeDate": "2025-03-25 00:27:51", + "openPrice": 455.99, + "closePrice": 455.63, + "highPrice": 457.44, + "lowPrice": 454.34, + "volume": 35397.35, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15156, + "variety": "黄金", + "tradeDate": "2025-03-25 00:27:49", + "openPrice": 455.13, + "closePrice": 455.38, + "highPrice": 456.09, + "lowPrice": 453.25, + "volume": 105124.06, + "changeRate": -2.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14513, + "variety": "原油", + "tradeDate": "2025-03-24 23:01:40", + "openPrice": 81.01, + "closePrice": 81.94, + "highPrice": 83.49, + "lowPrice": 79.98, + "volume": 76117.11, + "changeRate": 2.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13870, + "variety": "白银", + "tradeDate": "2025-03-24 23:01:38", + "openPrice": 5807.14, + "closePrice": 5807.98, + "highPrice": 5809.53, + "lowPrice": 5806.86, + "volume": 81548.77, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13227, + "variety": "黄金", + "tradeDate": "2025-03-24 23:01:36", + "openPrice": 462.41, + "closePrice": 463.37, + "highPrice": 464.13, + "lowPrice": 461.48, + "volume": 37990.63, + "changeRate": -1.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12584, + "variety": "原油", + "tradeDate": "2025-03-24 22:54:39", + "openPrice": 78.07, + "closePrice": 78.04, + "highPrice": 79.31, + "lowPrice": 76.16, + "volume": 98921.06, + "changeRate": -0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11941, + "variety": "白银", + "tradeDate": "2025-03-24 22:54:36", + "openPrice": 5849.32, + "closePrice": 5849.35, + "highPrice": 5849.6, + "lowPrice": 5847.66, + "volume": 105912.97, + "changeRate": -0.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11298, + "variety": "黄金", + "tradeDate": "2025-03-24 22:54:34", + "openPrice": 458.73, + "closePrice": 458.96, + "highPrice": 460.05, + "lowPrice": 458.61, + "volume": 71523.23, + "changeRate": -1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10655, + "variety": "原油", + "tradeDate": "2025-03-24 22:54:05", + "openPrice": 82.47, + "closePrice": 81.85, + "highPrice": 82.83, + "lowPrice": 80.61, + "volume": 56372.58, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10012, + "variety": "白银", + "tradeDate": "2025-03-24 22:54:03", + "openPrice": 5892.44, + "closePrice": 5892.02, + "highPrice": 5893.1, + "lowPrice": 5891.12, + "volume": 82596.16, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9369, + "variety": "黄金", + "tradeDate": "2025-03-24 22:54:00", + "openPrice": 462.48, + "closePrice": 462.2, + "highPrice": 463.72, + "lowPrice": 461.71, + "volume": 79850.36, + "changeRate": 2.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1176, + "variety": "原油", + "tradeDate": "2025-03-24 11:23:02", + "openPrice": 77.76, + "closePrice": 78.66, + "highPrice": 79.4, + "lowPrice": 76.02, + "volume": 25292.66, + "changeRate": 0.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 747, + "variety": "白银", + "tradeDate": "2025-03-24 11:23:00", + "openPrice": 5693.93, + "closePrice": 5694.05, + "highPrice": 5695.9, + "lowPrice": 5693.81, + "volume": 77434.86, + "changeRate": -0.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 318, + "variety": "黄金", + "tradeDate": "2025-03-24 11:22:58", + "openPrice": 442.54, + "closePrice": 441.87, + "highPrice": 444.48, + "lowPrice": 440.07, + "volume": 94840.01, + "changeRate": 1.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27995, + "variety": "原油", + "tradeDate": "2025-03-24 00:36:22", + "openPrice": 80.79, + "closePrice": 80.64, + "highPrice": 81.75, + "lowPrice": 79.32, + "volume": 104458.77, + "changeRate": -2.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27353, + "variety": "白银", + "tradeDate": "2025-03-24 00:36:19", + "openPrice": 5861.7, + "closePrice": 5861.05, + "highPrice": 5862.48, + "lowPrice": 5860.64, + "volume": 14569.91, + "changeRate": 0.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26711, + "variety": "黄金", + "tradeDate": "2025-03-24 00:36:17", + "openPrice": 452.59, + "closePrice": 452.47, + "highPrice": 453.57, + "lowPrice": 451.32, + "volume": 71954.36, + "changeRate": -0.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26069, + "variety": "原油", + "tradeDate": "2025-03-24 00:30:03", + "openPrice": 80.84, + "closePrice": 81.74, + "highPrice": 82.38, + "lowPrice": 80.39, + "volume": 104343.41, + "changeRate": 1.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25427, + "variety": "白银", + "tradeDate": "2025-03-24 00:30:01", + "openPrice": 5751.58, + "closePrice": 5752.41, + "highPrice": 5753.38, + "lowPrice": 5751.55, + "volume": 10725.76, + "changeRate": -0.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24785, + "variety": "黄金", + "tradeDate": "2025-03-24 00:29:59", + "openPrice": 463.55, + "closePrice": 463.49, + "highPrice": 464.67, + "lowPrice": 462.87, + "volume": 87551.36, + "changeRate": 2.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24143, + "variety": "原油", + "tradeDate": "2025-03-24 00:29:44", + "openPrice": 81.94, + "closePrice": 81.41, + "highPrice": 83.9, + "lowPrice": 79.49, + "volume": 50052.99, + "changeRate": 0.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23501, + "variety": "白银", + "tradeDate": "2025-03-24 00:29:42", + "openPrice": 5699.03, + "closePrice": 5699.05, + "highPrice": 5699.74, + "lowPrice": 5698.78, + "volume": 79937.93, + "changeRate": 2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22859, + "variety": "黄金", + "tradeDate": "2025-03-24 00:29:40", + "openPrice": 451.42, + "closePrice": 452.1, + "highPrice": 453.96, + "lowPrice": 451.33, + "volume": 36811.15, + "changeRate": -2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22217, + "variety": "原油", + "tradeDate": "2025-03-24 00:28:14", + "openPrice": 81.29, + "closePrice": 81.02, + "highPrice": 82.84, + "lowPrice": 80.19, + "volume": 21991.88, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20291, + "variety": "原油", + "tradeDate": "2025-03-24 00:28:13", + "openPrice": 78.32, + "closePrice": 78.83, + "highPrice": 79.37, + "lowPrice": 77.65, + "volume": 62101.69, + "changeRate": -2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21575, + "variety": "白银", + "tradeDate": "2025-03-24 00:28:12", + "openPrice": 5761.58, + "closePrice": 5762.23, + "highPrice": 5762.73, + "lowPrice": 5761.25, + "volume": 23531.95, + "changeRate": 0.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19649, + "variety": "白银", + "tradeDate": "2025-03-24 00:28:10", + "openPrice": 5955.3, + "closePrice": 5954.69, + "highPrice": 5955.38, + "lowPrice": 5953.7, + "volume": 25023.39, + "changeRate": -1.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20933, + "variety": "黄金", + "tradeDate": "2025-03-24 00:28:10", + "openPrice": 452.56, + "closePrice": 453.29, + "highPrice": 454.35, + "lowPrice": 451.73, + "volume": 65962.08, + "changeRate": -2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19007, + "variety": "黄金", + "tradeDate": "2025-03-24 00:28:08", + "openPrice": 445.29, + "closePrice": 445.77, + "highPrice": 447.51, + "lowPrice": 445.23, + "volume": 46238.44, + "changeRate": -1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18365, + "variety": "原油", + "tradeDate": "2025-03-24 00:27:55", + "openPrice": 80.91, + "closePrice": 81.25, + "highPrice": 82.75, + "lowPrice": 80.68, + "volume": 63613.25, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16439, + "variety": "原油", + "tradeDate": "2025-03-24 00:27:53", + "openPrice": 80.5, + "closePrice": 80.97, + "highPrice": 81.2, + "lowPrice": 78.59, + "volume": 59360.15, + "changeRate": 1.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17723, + "variety": "白银", + "tradeDate": "2025-03-24 00:27:53", + "openPrice": 5941.88, + "closePrice": 5942.86, + "highPrice": 5944.05, + "lowPrice": 5940.53, + "volume": 21876.43, + "changeRate": 0.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15797, + "variety": "白银", + "tradeDate": "2025-03-24 00:27:51", + "openPrice": 5864.62, + "closePrice": 5863.74, + "highPrice": 5866.24, + "lowPrice": 5862.06, + "volume": 21844.8, + "changeRate": -2.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17081, + "variety": "黄金", + "tradeDate": "2025-03-24 00:27:51", + "openPrice": 463.86, + "closePrice": 463.41, + "highPrice": 464.97, + "lowPrice": 462.67, + "volume": 74038.11, + "changeRate": 2.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15155, + "variety": "黄金", + "tradeDate": "2025-03-24 00:27:49", + "openPrice": 464.91, + "closePrice": 464.29, + "highPrice": 466.7, + "lowPrice": 464.23, + "volume": 18700.44, + "changeRate": -1.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14512, + "variety": "原油", + "tradeDate": "2025-03-21 23:01:40", + "openPrice": 81.65, + "closePrice": 81.07, + "highPrice": 82.43, + "lowPrice": 80.39, + "volume": 33014.74, + "changeRate": 2.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13869, + "variety": "白银", + "tradeDate": "2025-03-21 23:01:38", + "openPrice": 5683.87, + "closePrice": 5683.17, + "highPrice": 5684.62, + "lowPrice": 5682.28, + "volume": 96460.87, + "changeRate": 2.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13226, + "variety": "黄金", + "tradeDate": "2025-03-21 23:01:36", + "openPrice": 446.38, + "closePrice": 446.18, + "highPrice": 448.19, + "lowPrice": 445.28, + "volume": 108294.52, + "changeRate": -0.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12583, + "variety": "原油", + "tradeDate": "2025-03-21 22:54:39", + "openPrice": 81.36, + "closePrice": 81.18, + "highPrice": 81.53, + "lowPrice": 81.08, + "volume": 58790.66, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11940, + "variety": "白银", + "tradeDate": "2025-03-21 22:54:36", + "openPrice": 5784.79, + "closePrice": 5784.81, + "highPrice": 5785.05, + "lowPrice": 5783.83, + "volume": 36722.82, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11297, + "variety": "黄金", + "tradeDate": "2025-03-21 22:54:34", + "openPrice": 448.62, + "closePrice": 448.5, + "highPrice": 450.49, + "lowPrice": 447.07, + "volume": 36860.77, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10654, + "variety": "原油", + "tradeDate": "2025-03-21 22:54:05", + "openPrice": 77.83, + "closePrice": 77.26, + "highPrice": 78.49, + "lowPrice": 75.55, + "volume": 50045.46, + "changeRate": 1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10011, + "variety": "白银", + "tradeDate": "2025-03-21 22:54:03", + "openPrice": 5694.88, + "closePrice": 5694.4, + "highPrice": 5695.76, + "lowPrice": 5692.78, + "volume": 76285.78, + "changeRate": 1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9368, + "variety": "黄金", + "tradeDate": "2025-03-21 22:54:00", + "openPrice": 450.35, + "closePrice": 450.23, + "highPrice": 451.67, + "lowPrice": 448.65, + "volume": 80283.94, + "changeRate": 0.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1175, + "variety": "原油", + "tradeDate": "2025-03-21 11:23:02", + "openPrice": 79.5, + "closePrice": 78.61, + "highPrice": 80.45, + "lowPrice": 77.47, + "volume": 64414.87, + "changeRate": 0.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 746, + "variety": "白银", + "tradeDate": "2025-03-21 11:23:00", + "openPrice": 5767.62, + "closePrice": 5768.01, + "highPrice": 5768.06, + "lowPrice": 5766.05, + "volume": 65651.43, + "changeRate": -2.38, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 317, + "variety": "黄金", + "tradeDate": "2025-03-21 11:22:58", + "openPrice": 459.53, + "closePrice": 459.3, + "highPrice": 460.93, + "lowPrice": 457.5, + "volume": 12839.29, + "changeRate": -2.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27994, + "variety": "原油", + "tradeDate": "2025-03-21 00:36:22", + "openPrice": 79.1, + "closePrice": 78.19, + "highPrice": 79.49, + "lowPrice": 76.7, + "volume": 101897.6, + "changeRate": -1.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27352, + "variety": "白银", + "tradeDate": "2025-03-21 00:36:19", + "openPrice": 5705.25, + "closePrice": 5705.87, + "highPrice": 5706.55, + "lowPrice": 5704.89, + "volume": 73493.03, + "changeRate": -2.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26710, + "variety": "黄金", + "tradeDate": "2025-03-21 00:36:17", + "openPrice": 451.4, + "closePrice": 450.65, + "highPrice": 452.51, + "lowPrice": 450.4, + "volume": 27139.25, + "changeRate": -2.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26068, + "variety": "原油", + "tradeDate": "2025-03-21 00:30:03", + "openPrice": 78.01, + "closePrice": 78.86, + "highPrice": 80.17, + "lowPrice": 77.72, + "volume": 47926.14, + "changeRate": 1.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25426, + "variety": "白银", + "tradeDate": "2025-03-21 00:30:01", + "openPrice": 5871.82, + "closePrice": 5872.39, + "highPrice": 5873.67, + "lowPrice": 5870.05, + "volume": 92611.23, + "changeRate": 1.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24784, + "variety": "黄金", + "tradeDate": "2025-03-21 00:29:59", + "openPrice": 457.78, + "closePrice": 458.67, + "highPrice": 458.78, + "lowPrice": 456.82, + "volume": 18712.68, + "changeRate": 0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24142, + "variety": "原油", + "tradeDate": "2025-03-21 00:29:44", + "openPrice": 79.19, + "closePrice": 79.6, + "highPrice": 81.53, + "lowPrice": 78.06, + "volume": 33649.06, + "changeRate": 2.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23500, + "variety": "白银", + "tradeDate": "2025-03-21 00:29:42", + "openPrice": 5755.67, + "closePrice": 5754.81, + "highPrice": 5757.14, + "lowPrice": 5753.28, + "volume": 20808.66, + "changeRate": 2.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22858, + "variety": "黄金", + "tradeDate": "2025-03-21 00:29:40", + "openPrice": 456.42, + "closePrice": 457.2, + "highPrice": 458.65, + "lowPrice": 454.52, + "volume": 57026.43, + "changeRate": -1.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22216, + "variety": "原油", + "tradeDate": "2025-03-21 00:28:14", + "openPrice": 79.02, + "closePrice": 79.75, + "highPrice": 80.43, + "lowPrice": 78.72, + "volume": 11221.49, + "changeRate": -1.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20290, + "variety": "原油", + "tradeDate": "2025-03-21 00:28:13", + "openPrice": 77.39, + "closePrice": 77.33, + "highPrice": 78.35, + "lowPrice": 75.77, + "volume": 28408.08, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21574, + "variety": "白银", + "tradeDate": "2025-03-21 00:28:12", + "openPrice": 5841.44, + "closePrice": 5840.47, + "highPrice": 5841.81, + "lowPrice": 5840.43, + "volume": 38494.88, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19648, + "variety": "白银", + "tradeDate": "2025-03-21 00:28:10", + "openPrice": 5924.82, + "closePrice": 5924.6, + "highPrice": 5926.16, + "lowPrice": 5923.03, + "volume": 45335.75, + "changeRate": 2.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20932, + "variety": "黄金", + "tradeDate": "2025-03-21 00:28:10", + "openPrice": 456.87, + "closePrice": 457.13, + "highPrice": 457.22, + "lowPrice": 455.66, + "volume": 61724.59, + "changeRate": 1.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19006, + "variety": "黄金", + "tradeDate": "2025-03-21 00:28:08", + "openPrice": 463.3, + "closePrice": 463.67, + "highPrice": 463.88, + "lowPrice": 462.34, + "volume": 63773.69, + "changeRate": -1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18364, + "variety": "原油", + "tradeDate": "2025-03-21 00:27:55", + "openPrice": 80.13, + "closePrice": 79.18, + "highPrice": 81.92, + "lowPrice": 77.33, + "volume": 45784.09, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16438, + "variety": "原油", + "tradeDate": "2025-03-21 00:27:53", + "openPrice": 80.58, + "closePrice": 79.68, + "highPrice": 81.66, + "lowPrice": 79.19, + "volume": 86896.02, + "changeRate": 2.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17722, + "variety": "白银", + "tradeDate": "2025-03-21 00:27:53", + "openPrice": 5892.82, + "closePrice": 5892.76, + "highPrice": 5894.11, + "lowPrice": 5892.56, + "volume": 104777.72, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15796, + "variety": "白银", + "tradeDate": "2025-03-21 00:27:51", + "openPrice": 5726.95, + "closePrice": 5727.25, + "highPrice": 5729.11, + "lowPrice": 5726.69, + "volume": 86848.21, + "changeRate": 2.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17080, + "variety": "黄金", + "tradeDate": "2025-03-21 00:27:51", + "openPrice": 444.4, + "closePrice": 445.12, + "highPrice": 445.54, + "lowPrice": 443.01, + "volume": 38883.37, + "changeRate": 0.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15154, + "variety": "黄金", + "tradeDate": "2025-03-21 00:27:49", + "openPrice": 449.26, + "closePrice": 450.03, + "highPrice": 450.34, + "lowPrice": 449.03, + "volume": 67449.02, + "changeRate": 0.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14511, + "variety": "原油", + "tradeDate": "2025-03-20 23:01:40", + "openPrice": 78.18, + "closePrice": 78.58, + "highPrice": 80.04, + "lowPrice": 76.3, + "volume": 69606.62, + "changeRate": 2.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13868, + "variety": "白银", + "tradeDate": "2025-03-20 23:01:38", + "openPrice": 5669.03, + "closePrice": 5668.8, + "highPrice": 5670.27, + "lowPrice": 5667.53, + "volume": 21278.83, + "changeRate": -0.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13225, + "variety": "黄金", + "tradeDate": "2025-03-20 23:01:36", + "openPrice": 457.43, + "closePrice": 456.55, + "highPrice": 458.97, + "lowPrice": 456.23, + "volume": 77900.35, + "changeRate": -0.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12582, + "variety": "原油", + "tradeDate": "2025-03-20 22:54:39", + "openPrice": 79.3, + "closePrice": 79.83, + "highPrice": 81.56, + "lowPrice": 79.25, + "volume": 92196.24, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11939, + "variety": "白银", + "tradeDate": "2025-03-20 22:54:36", + "openPrice": 5900.28, + "closePrice": 5900.54, + "highPrice": 5901.88, + "lowPrice": 5899.38, + "volume": 15005.96, + "changeRate": -1.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11296, + "variety": "黄金", + "tradeDate": "2025-03-20 22:54:34", + "openPrice": 454.9, + "closePrice": 455.15, + "highPrice": 456.85, + "lowPrice": 452.92, + "volume": 65405.9, + "changeRate": -2.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10653, + "variety": "原油", + "tradeDate": "2025-03-20 22:54:05", + "openPrice": 80.73, + "closePrice": 79.95, + "highPrice": 81.21, + "lowPrice": 79.09, + "volume": 109675.5, + "changeRate": -2.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10010, + "variety": "白银", + "tradeDate": "2025-03-20 22:54:03", + "openPrice": 5670.4, + "closePrice": 5671.07, + "highPrice": 5671.44, + "lowPrice": 5669.54, + "volume": 12946.56, + "changeRate": 0.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9367, + "variety": "黄金", + "tradeDate": "2025-03-20 22:54:00", + "openPrice": 450, + "closePrice": 449.92, + "highPrice": 450.85, + "lowPrice": 449.19, + "volume": 97200.86, + "changeRate": 1.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1174, + "variety": "原油", + "tradeDate": "2025-03-20 11:23:02", + "openPrice": 75.3, + "closePrice": 74.79, + "highPrice": 75.96, + "lowPrice": 72.79, + "volume": 62931.95, + "changeRate": 0.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 745, + "variety": "白银", + "tradeDate": "2025-03-20 11:23:00", + "openPrice": 5804.9, + "closePrice": 5805.11, + "highPrice": 5806.2, + "lowPrice": 5803.02, + "volume": 56884.48, + "changeRate": 1.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 316, + "variety": "黄金", + "tradeDate": "2025-03-20 11:22:58", + "openPrice": 454.11, + "closePrice": 454.91, + "highPrice": 456.67, + "lowPrice": 453.67, + "volume": 62331.17, + "changeRate": 1.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27993, + "variety": "原油", + "tradeDate": "2025-03-20 00:36:22", + "openPrice": 79.71, + "closePrice": 79.09, + "highPrice": 81.31, + "lowPrice": 78.11, + "volume": 64532.05, + "changeRate": -1.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27351, + "variety": "白银", + "tradeDate": "2025-03-20 00:36:19", + "openPrice": 5860.17, + "closePrice": 5859.95, + "highPrice": 5860.74, + "lowPrice": 5859.6, + "volume": 93845.94, + "changeRate": 0.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26709, + "variety": "黄金", + "tradeDate": "2025-03-20 00:36:17", + "openPrice": 453.23, + "closePrice": 452.51, + "highPrice": 455.21, + "lowPrice": 452.37, + "volume": 62435.82, + "changeRate": 0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26067, + "variety": "原油", + "tradeDate": "2025-03-20 00:30:03", + "openPrice": 79.29, + "closePrice": 79.88, + "highPrice": 81.08, + "lowPrice": 78.48, + "volume": 66985.39, + "changeRate": -2.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25425, + "variety": "白银", + "tradeDate": "2025-03-20 00:30:01", + "openPrice": 5859.87, + "closePrice": 5859.12, + "highPrice": 5861.33, + "lowPrice": 5858.79, + "volume": 14757.66, + "changeRate": 0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24783, + "variety": "黄金", + "tradeDate": "2025-03-20 00:29:59", + "openPrice": 449.92, + "closePrice": 450.73, + "highPrice": 450.91, + "lowPrice": 449.92, + "volume": 20269.6, + "changeRate": 2.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24141, + "variety": "原油", + "tradeDate": "2025-03-20 00:29:44", + "openPrice": 80.66, + "closePrice": 80.84, + "highPrice": 82.68, + "lowPrice": 79.85, + "volume": 65897.23, + "changeRate": 2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23499, + "variety": "白银", + "tradeDate": "2025-03-20 00:29:42", + "openPrice": 5757.94, + "closePrice": 5757.63, + "highPrice": 5759.3, + "lowPrice": 5756.29, + "volume": 13521.4, + "changeRate": -1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22857, + "variety": "黄金", + "tradeDate": "2025-03-20 00:29:40", + "openPrice": 453.03, + "closePrice": 453.23, + "highPrice": 454.47, + "lowPrice": 452.81, + "volume": 50654.68, + "changeRate": -0.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22215, + "variety": "原油", + "tradeDate": "2025-03-20 00:28:14", + "openPrice": 78.38, + "closePrice": 79.23, + "highPrice": 80.33, + "lowPrice": 77.31, + "volume": 48714.01, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20289, + "variety": "原油", + "tradeDate": "2025-03-20 00:28:13", + "openPrice": 79.61, + "closePrice": 80.17, + "highPrice": 81.54, + "lowPrice": 78.39, + "volume": 98696.78, + "changeRate": 1.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21573, + "variety": "白银", + "tradeDate": "2025-03-20 00:28:12", + "openPrice": 5913.57, + "closePrice": 5914.51, + "highPrice": 5915.21, + "lowPrice": 5913.06, + "volume": 33719.58, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19647, + "variety": "白银", + "tradeDate": "2025-03-20 00:28:10", + "openPrice": 5855.55, + "closePrice": 5854.74, + "highPrice": 5856.6, + "lowPrice": 5854.5, + "volume": 81121.28, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20931, + "variety": "黄金", + "tradeDate": "2025-03-20 00:28:10", + "openPrice": 460.73, + "closePrice": 460.54, + "highPrice": 462.66, + "lowPrice": 459.16, + "volume": 92772.58, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19005, + "variety": "黄金", + "tradeDate": "2025-03-20 00:28:08", + "openPrice": 460.7, + "closePrice": 460.51, + "highPrice": 461.81, + "lowPrice": 460.04, + "volume": 17348.91, + "changeRate": 2.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18363, + "variety": "原油", + "tradeDate": "2025-03-20 00:27:55", + "openPrice": 81.08, + "closePrice": 81.69, + "highPrice": 82.55, + "lowPrice": 80.42, + "volume": 46749.24, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16437, + "variety": "原油", + "tradeDate": "2025-03-20 00:27:53", + "openPrice": 78.86, + "closePrice": 78.53, + "highPrice": 79.17, + "lowPrice": 77.84, + "volume": 78973.93, + "changeRate": -0.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17721, + "variety": "白银", + "tradeDate": "2025-03-20 00:27:53", + "openPrice": 5892.6, + "closePrice": 5892.18, + "highPrice": 5894.16, + "lowPrice": 5891.45, + "volume": 95619.78, + "changeRate": 0.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15795, + "variety": "白银", + "tradeDate": "2025-03-20 00:27:51", + "openPrice": 5781.7, + "closePrice": 5782.38, + "highPrice": 5783.13, + "lowPrice": 5781.49, + "volume": 83796.71, + "changeRate": 1.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17079, + "variety": "黄金", + "tradeDate": "2025-03-20 00:27:51", + "openPrice": 453.66, + "closePrice": 452.71, + "highPrice": 455.1, + "lowPrice": 452.35, + "volume": 71362.61, + "changeRate": -1.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15153, + "variety": "黄金", + "tradeDate": "2025-03-20 00:27:49", + "openPrice": 454.1, + "closePrice": 453.66, + "highPrice": 454.89, + "lowPrice": 453.52, + "volume": 18642.71, + "changeRate": 0.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14510, + "variety": "原油", + "tradeDate": "2025-03-19 23:01:40", + "openPrice": 81.95, + "closePrice": 81.87, + "highPrice": 82.92, + "lowPrice": 80.03, + "volume": 28047.31, + "changeRate": 0.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13867, + "variety": "白银", + "tradeDate": "2025-03-19 23:01:38", + "openPrice": 5790.02, + "closePrice": 5789.05, + "highPrice": 5790.93, + "lowPrice": 5788.49, + "volume": 18111.43, + "changeRate": -1.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13224, + "variety": "黄金", + "tradeDate": "2025-03-19 23:01:36", + "openPrice": 463.6, + "closePrice": 463.9, + "highPrice": 465.87, + "lowPrice": 463.08, + "volume": 53335.96, + "changeRate": 2.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12581, + "variety": "原油", + "tradeDate": "2025-03-19 22:54:39", + "openPrice": 80.99, + "closePrice": 80.25, + "highPrice": 82.28, + "lowPrice": 79.99, + "volume": 42179.33, + "changeRate": 1.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11938, + "variety": "白银", + "tradeDate": "2025-03-19 22:54:36", + "openPrice": 5730.2, + "closePrice": 5730.95, + "highPrice": 5732.77, + "lowPrice": 5728.57, + "volume": 13994.35, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11295, + "variety": "黄金", + "tradeDate": "2025-03-19 22:54:34", + "openPrice": 458.48, + "closePrice": 457.96, + "highPrice": 458.65, + "lowPrice": 456.86, + "volume": 73726.76, + "changeRate": 2.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10652, + "variety": "原油", + "tradeDate": "2025-03-19 22:54:05", + "openPrice": 82.88, + "closePrice": 81.99, + "highPrice": 84.01, + "lowPrice": 80.15, + "volume": 102490.44, + "changeRate": 0.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10009, + "variety": "白银", + "tradeDate": "2025-03-19 22:54:03", + "openPrice": 5904.63, + "closePrice": 5903.76, + "highPrice": 5906.42, + "lowPrice": 5902.43, + "volume": 20486.08, + "changeRate": -0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9366, + "variety": "黄金", + "tradeDate": "2025-03-19 22:54:00", + "openPrice": 449.04, + "closePrice": 448.6, + "highPrice": 449.48, + "lowPrice": 447.23, + "volume": 92478.49, + "changeRate": -2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1173, + "variety": "原油", + "tradeDate": "2025-03-19 11:23:02", + "openPrice": 79.2, + "closePrice": 79.2, + "highPrice": 80.07, + "lowPrice": 78.07, + "volume": 79459.95, + "changeRate": -1.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 744, + "variety": "白银", + "tradeDate": "2025-03-19 11:23:00", + "openPrice": 5855.23, + "closePrice": 5854.98, + "highPrice": 5856.24, + "lowPrice": 5854.06, + "volume": 69733.26, + "changeRate": 2.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 315, + "variety": "黄金", + "tradeDate": "2025-03-19 11:22:58", + "openPrice": 455.94, + "closePrice": 456.05, + "highPrice": 457.29, + "lowPrice": 454.46, + "volume": 87583.32, + "changeRate": 1.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27992, + "variety": "原油", + "tradeDate": "2025-03-19 00:36:22", + "openPrice": 78.28, + "closePrice": 79.03, + "highPrice": 80.05, + "lowPrice": 76.68, + "volume": 20786.37, + "changeRate": 2.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27350, + "variety": "白银", + "tradeDate": "2025-03-19 00:36:19", + "openPrice": 5807.93, + "closePrice": 5807.12, + "highPrice": 5808.41, + "lowPrice": 5805.93, + "volume": 108028.89, + "changeRate": 2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26708, + "variety": "黄金", + "tradeDate": "2025-03-19 00:36:17", + "openPrice": 463.46, + "closePrice": 463.74, + "highPrice": 465.37, + "lowPrice": 461.65, + "volume": 80288.07, + "changeRate": 0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26066, + "variety": "原油", + "tradeDate": "2025-03-19 00:30:03", + "openPrice": 77.13, + "closePrice": 77.32, + "highPrice": 77.54, + "lowPrice": 75.89, + "volume": 34340.63, + "changeRate": 1.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25424, + "variety": "白银", + "tradeDate": "2025-03-19 00:30:01", + "openPrice": 5732.41, + "closePrice": 5731.87, + "highPrice": 5733.85, + "lowPrice": 5729.88, + "volume": 51623.22, + "changeRate": 0.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24782, + "variety": "黄金", + "tradeDate": "2025-03-19 00:29:59", + "openPrice": 452.13, + "closePrice": 452.66, + "highPrice": 453.65, + "lowPrice": 450.71, + "volume": 57674.82, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24140, + "variety": "原油", + "tradeDate": "2025-03-19 00:29:44", + "openPrice": 78.89, + "closePrice": 78.9, + "highPrice": 80.2, + "lowPrice": 78.19, + "volume": 109850.01, + "changeRate": 1.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23498, + "variety": "白银", + "tradeDate": "2025-03-19 00:29:42", + "openPrice": 5743.22, + "closePrice": 5742.53, + "highPrice": 5744.64, + "lowPrice": 5740.98, + "volume": 18495.01, + "changeRate": -0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22856, + "variety": "黄金", + "tradeDate": "2025-03-19 00:29:40", + "openPrice": 452.31, + "closePrice": 452.13, + "highPrice": 454.04, + "lowPrice": 450.84, + "volume": 80537.6, + "changeRate": -1.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22214, + "variety": "原油", + "tradeDate": "2025-03-19 00:28:14", + "openPrice": 79.95, + "closePrice": 79.88, + "highPrice": 80.93, + "lowPrice": 79.07, + "volume": 87653.82, + "changeRate": -0.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20288, + "variety": "原油", + "tradeDate": "2025-03-19 00:28:13", + "openPrice": 78.65, + "closePrice": 77.71, + "highPrice": 79.59, + "lowPrice": 76.87, + "volume": 72980.28, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21572, + "variety": "白银", + "tradeDate": "2025-03-19 00:28:12", + "openPrice": 5809.44, + "closePrice": 5809.3, + "highPrice": 5810.23, + "lowPrice": 5808.69, + "volume": 22003.19, + "changeRate": 2.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19646, + "variety": "白银", + "tradeDate": "2025-03-19 00:28:10", + "openPrice": 5655.23, + "closePrice": 5655.38, + "highPrice": 5655.84, + "lowPrice": 5653.83, + "volume": 54277.74, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20930, + "variety": "黄金", + "tradeDate": "2025-03-19 00:28:10", + "openPrice": 454.99, + "closePrice": 455.82, + "highPrice": 457.64, + "lowPrice": 454.3, + "volume": 92922.41, + "changeRate": 0.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19004, + "variety": "黄金", + "tradeDate": "2025-03-19 00:28:08", + "openPrice": 455.92, + "closePrice": 456.72, + "highPrice": 457.73, + "lowPrice": 455.81, + "volume": 81937.77, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18362, + "variety": "原油", + "tradeDate": "2025-03-19 00:27:55", + "openPrice": 77.59, + "closePrice": 78.5, + "highPrice": 78.66, + "lowPrice": 75.77, + "volume": 75885.33, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16436, + "variety": "原油", + "tradeDate": "2025-03-19 00:27:53", + "openPrice": 79.54, + "closePrice": 78.97, + "highPrice": 79.79, + "lowPrice": 77.5, + "volume": 105795.37, + "changeRate": -1.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17720, + "variety": "白银", + "tradeDate": "2025-03-19 00:27:53", + "openPrice": 5743.3, + "closePrice": 5743.13, + "highPrice": 5744.49, + "lowPrice": 5741.83, + "volume": 43321.76, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15794, + "variety": "白银", + "tradeDate": "2025-03-19 00:27:51", + "openPrice": 5685.22, + "closePrice": 5685.89, + "highPrice": 5687.7, + "lowPrice": 5683.72, + "volume": 68487.71, + "changeRate": -0.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17078, + "variety": "黄金", + "tradeDate": "2025-03-19 00:27:51", + "openPrice": 464.32, + "closePrice": 463.58, + "highPrice": 465.33, + "lowPrice": 462, + "volume": 69717.1, + "changeRate": -0.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15152, + "variety": "黄金", + "tradeDate": "2025-03-19 00:27:49", + "openPrice": 455.61, + "closePrice": 454.84, + "highPrice": 455.71, + "lowPrice": 453.98, + "volume": 26757.59, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14509, + "variety": "原油", + "tradeDate": "2025-03-18 23:01:40", + "openPrice": 77, + "closePrice": 77.58, + "highPrice": 78.15, + "lowPrice": 75.02, + "volume": 38528.81, + "changeRate": 0.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13866, + "variety": "白银", + "tradeDate": "2025-03-18 23:01:38", + "openPrice": 5686.45, + "closePrice": 5686.36, + "highPrice": 5686.61, + "lowPrice": 5685.48, + "volume": 71599.2, + "changeRate": -2.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13223, + "variety": "黄金", + "tradeDate": "2025-03-18 23:01:36", + "openPrice": 460.39, + "closePrice": 460.25, + "highPrice": 460.97, + "lowPrice": 459.47, + "volume": 53522.12, + "changeRate": -0.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12580, + "variety": "原油", + "tradeDate": "2025-03-18 22:54:39", + "openPrice": 81.26, + "closePrice": 80.93, + "highPrice": 82.49, + "lowPrice": 78.96, + "volume": 52260.99, + "changeRate": -1.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11937, + "variety": "白银", + "tradeDate": "2025-03-18 22:54:36", + "openPrice": 5686.82, + "closePrice": 5686.85, + "highPrice": 5687, + "lowPrice": 5685.93, + "volume": 54359.61, + "changeRate": 1.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11294, + "variety": "黄金", + "tradeDate": "2025-03-18 22:54:34", + "openPrice": 460.18, + "closePrice": 459.43, + "highPrice": 461.26, + "lowPrice": 457.88, + "volume": 66929, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10651, + "variety": "原油", + "tradeDate": "2025-03-18 22:54:05", + "openPrice": 77.3, + "closePrice": 78.02, + "highPrice": 78.93, + "lowPrice": 76.95, + "volume": 74358.29, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10008, + "variety": "白银", + "tradeDate": "2025-03-18 22:54:03", + "openPrice": 5658.63, + "closePrice": 5658.01, + "highPrice": 5659.84, + "lowPrice": 5657.51, + "volume": 23291.41, + "changeRate": 1.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9365, + "variety": "黄金", + "tradeDate": "2025-03-18 22:54:00", + "openPrice": 455.17, + "closePrice": 455.35, + "highPrice": 456.49, + "lowPrice": 455.15, + "volume": 96595.23, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1172, + "variety": "原油", + "tradeDate": "2025-03-18 11:23:02", + "openPrice": 76.36, + "closePrice": 76.08, + "highPrice": 78.35, + "lowPrice": 74.17, + "volume": 80499.06, + "changeRate": -1.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 743, + "variety": "白银", + "tradeDate": "2025-03-18 11:23:00", + "openPrice": 5827.07, + "closePrice": 5827.87, + "highPrice": 5829.53, + "lowPrice": 5826, + "volume": 82617.06, + "changeRate": 0.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 314, + "variety": "黄金", + "tradeDate": "2025-03-18 11:22:58", + "openPrice": 443.13, + "closePrice": 442.69, + "highPrice": 444.95, + "lowPrice": 441.28, + "volume": 29998.22, + "changeRate": -1.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27991, + "variety": "原油", + "tradeDate": "2025-03-18 00:36:22", + "openPrice": 81.75, + "closePrice": 81.48, + "highPrice": 83.01, + "lowPrice": 81.19, + "volume": 85008.45, + "changeRate": 1.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27349, + "variety": "白银", + "tradeDate": "2025-03-18 00:36:19", + "openPrice": 5728.56, + "closePrice": 5728.27, + "highPrice": 5730.44, + "lowPrice": 5727.46, + "volume": 82364.29, + "changeRate": -1.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26707, + "variety": "黄金", + "tradeDate": "2025-03-18 00:36:17", + "openPrice": 452.85, + "closePrice": 452.96, + "highPrice": 454.47, + "lowPrice": 451.42, + "volume": 69552.61, + "changeRate": 1.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26065, + "variety": "原油", + "tradeDate": "2025-03-18 00:30:03", + "openPrice": 81.33, + "closePrice": 81.19, + "highPrice": 82.61, + "lowPrice": 80.56, + "volume": 47772.5, + "changeRate": 0.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25423, + "variety": "白银", + "tradeDate": "2025-03-18 00:30:01", + "openPrice": 5922.65, + "closePrice": 5923.61, + "highPrice": 5925.43, + "lowPrice": 5920.93, + "volume": 64752.77, + "changeRate": -1.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24781, + "variety": "黄金", + "tradeDate": "2025-03-18 00:29:59", + "openPrice": 459.7, + "closePrice": 459.49, + "highPrice": 460.22, + "lowPrice": 459.38, + "volume": 21928.81, + "changeRate": -2.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24139, + "variety": "原油", + "tradeDate": "2025-03-18 00:29:44", + "openPrice": 80.13, + "closePrice": 80.89, + "highPrice": 81.39, + "lowPrice": 79.16, + "volume": 49846.67, + "changeRate": -2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23497, + "variety": "白银", + "tradeDate": "2025-03-18 00:29:42", + "openPrice": 5808.3, + "closePrice": 5808.96, + "highPrice": 5810.64, + "lowPrice": 5806.78, + "volume": 42946.43, + "changeRate": 1.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22855, + "variety": "黄金", + "tradeDate": "2025-03-18 00:29:40", + "openPrice": 453.81, + "closePrice": 453.62, + "highPrice": 454.17, + "lowPrice": 452.72, + "volume": 27174.43, + "changeRate": 1.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22213, + "variety": "原油", + "tradeDate": "2025-03-18 00:28:14", + "openPrice": 80.65, + "closePrice": 80.48, + "highPrice": 82.54, + "lowPrice": 80.42, + "volume": 32866.37, + "changeRate": -0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20287, + "variety": "原油", + "tradeDate": "2025-03-18 00:28:13", + "openPrice": 81.21, + "closePrice": 82.02, + "highPrice": 83.6, + "lowPrice": 80.88, + "volume": 98046.63, + "changeRate": -1.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21571, + "variety": "白银", + "tradeDate": "2025-03-18 00:28:12", + "openPrice": 5855.33, + "closePrice": 5855.61, + "highPrice": 5856.14, + "lowPrice": 5854.43, + "volume": 21105.24, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19645, + "variety": "白银", + "tradeDate": "2025-03-18 00:28:10", + "openPrice": 5816.94, + "closePrice": 5817.38, + "highPrice": 5819.1, + "lowPrice": 5815.94, + "volume": 35338.02, + "changeRate": 2.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20929, + "variety": "黄金", + "tradeDate": "2025-03-18 00:28:10", + "openPrice": 445.73, + "closePrice": 444.74, + "highPrice": 445.94, + "lowPrice": 442.76, + "volume": 93058.52, + "changeRate": -1.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19003, + "variety": "黄金", + "tradeDate": "2025-03-18 00:28:08", + "openPrice": 458.64, + "closePrice": 458.73, + "highPrice": 459.08, + "lowPrice": 456.87, + "volume": 41673.83, + "changeRate": 2.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18361, + "variety": "原油", + "tradeDate": "2025-03-18 00:27:55", + "openPrice": 79.15, + "closePrice": 78.57, + "highPrice": 80.05, + "lowPrice": 77.88, + "volume": 35630.2, + "changeRate": 0.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16435, + "variety": "原油", + "tradeDate": "2025-03-18 00:27:53", + "openPrice": 81.33, + "closePrice": 80.47, + "highPrice": 82.45, + "lowPrice": 80.34, + "volume": 61799.99, + "changeRate": 2.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17719, + "variety": "白银", + "tradeDate": "2025-03-18 00:27:53", + "openPrice": 5855.16, + "closePrice": 5854.75, + "highPrice": 5855.5, + "lowPrice": 5854.18, + "volume": 18318.53, + "changeRate": 0.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15793, + "variety": "白银", + "tradeDate": "2025-03-18 00:27:51", + "openPrice": 5933.74, + "closePrice": 5934.59, + "highPrice": 5936.22, + "lowPrice": 5933.46, + "volume": 23462.54, + "changeRate": -1.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17077, + "variety": "黄金", + "tradeDate": "2025-03-18 00:27:51", + "openPrice": 454.76, + "closePrice": 455.41, + "highPrice": 456.87, + "lowPrice": 454.59, + "volume": 86858.09, + "changeRate": -2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15151, + "variety": "黄金", + "tradeDate": "2025-03-18 00:27:49", + "openPrice": 450.01, + "closePrice": 449.75, + "highPrice": 451.71, + "lowPrice": 448.61, + "volume": 94125.5, + "changeRate": 1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14508, + "variety": "原油", + "tradeDate": "2025-03-17 23:01:40", + "openPrice": 78.82, + "closePrice": 77.98, + "highPrice": 80.19, + "lowPrice": 77.11, + "volume": 42692.66, + "changeRate": 0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13865, + "variety": "白银", + "tradeDate": "2025-03-17 23:01:38", + "openPrice": 5654.14, + "closePrice": 5654.88, + "highPrice": 5655.8, + "lowPrice": 5652.74, + "volume": 103314.35, + "changeRate": -2.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13222, + "variety": "黄金", + "tradeDate": "2025-03-17 23:01:36", + "openPrice": 447.89, + "closePrice": 447.1, + "highPrice": 448.47, + "lowPrice": 446.01, + "volume": 24412.66, + "changeRate": -1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12579, + "variety": "原油", + "tradeDate": "2025-03-17 22:54:39", + "openPrice": 80.87, + "closePrice": 81.8, + "highPrice": 82.74, + "lowPrice": 80.76, + "volume": 103282.8, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11936, + "variety": "白银", + "tradeDate": "2025-03-17 22:54:36", + "openPrice": 5896.55, + "closePrice": 5897.23, + "highPrice": 5898.33, + "lowPrice": 5895.95, + "volume": 76624.65, + "changeRate": 1.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11293, + "variety": "黄金", + "tradeDate": "2025-03-17 22:54:34", + "openPrice": 460.36, + "closePrice": 461.09, + "highPrice": 461.82, + "lowPrice": 460.22, + "volume": 79708.46, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10650, + "variety": "原油", + "tradeDate": "2025-03-17 22:54:05", + "openPrice": 81.79, + "closePrice": 82.14, + "highPrice": 82.4, + "lowPrice": 80.58, + "volume": 81903.02, + "changeRate": 2.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10007, + "variety": "白银", + "tradeDate": "2025-03-17 22:54:03", + "openPrice": 5742.69, + "closePrice": 5743.13, + "highPrice": 5743.44, + "lowPrice": 5740.97, + "volume": 84838.5, + "changeRate": -2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9364, + "variety": "黄金", + "tradeDate": "2025-03-17 22:54:00", + "openPrice": 457.82, + "closePrice": 457.69, + "highPrice": 457.94, + "lowPrice": 455.83, + "volume": 75008.15, + "changeRate": 2.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1171, + "variety": "原油", + "tradeDate": "2025-03-17 11:23:02", + "openPrice": 74.02, + "closePrice": 74.61, + "highPrice": 75.51, + "lowPrice": 73.52, + "volume": 35651.99, + "changeRate": -1.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 742, + "variety": "白银", + "tradeDate": "2025-03-17 11:23:00", + "openPrice": 5943.84, + "closePrice": 5943.61, + "highPrice": 5944.89, + "lowPrice": 5942.01, + "volume": 68629.95, + "changeRate": 0.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 313, + "variety": "黄金", + "tradeDate": "2025-03-17 11:22:58", + "openPrice": 450.67, + "closePrice": 450.49, + "highPrice": 451.89, + "lowPrice": 449.85, + "volume": 55939.3, + "changeRate": -0.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27990, + "variety": "原油", + "tradeDate": "2025-03-17 00:36:22", + "openPrice": 78.68, + "closePrice": 78.26, + "highPrice": 80.35, + "lowPrice": 77.39, + "volume": 43919.08, + "changeRate": -0.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27348, + "variety": "白银", + "tradeDate": "2025-03-17 00:36:19", + "openPrice": 5699.47, + "closePrice": 5700.46, + "highPrice": 5701.59, + "lowPrice": 5698.95, + "volume": 29642.36, + "changeRate": 1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26706, + "variety": "黄金", + "tradeDate": "2025-03-17 00:36:17", + "openPrice": 464.79, + "closePrice": 464.14, + "highPrice": 465.78, + "lowPrice": 463.16, + "volume": 80939.37, + "changeRate": 1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26064, + "variety": "原油", + "tradeDate": "2025-03-17 00:30:03", + "openPrice": 78.41, + "closePrice": 79.24, + "highPrice": 81.02, + "lowPrice": 76.76, + "volume": 101147.84, + "changeRate": 1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25422, + "variety": "白银", + "tradeDate": "2025-03-17 00:30:01", + "openPrice": 5789.86, + "closePrice": 5790.61, + "highPrice": 5791.68, + "lowPrice": 5788.61, + "volume": 11087.17, + "changeRate": 0.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24780, + "variety": "黄金", + "tradeDate": "2025-03-17 00:29:59", + "openPrice": 449.4, + "closePrice": 448.85, + "highPrice": 449.43, + "lowPrice": 448.4, + "volume": 108041.44, + "changeRate": 2.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24138, + "variety": "原油", + "tradeDate": "2025-03-17 00:29:44", + "openPrice": 77.42, + "closePrice": 78.36, + "highPrice": 79.39, + "lowPrice": 77, + "volume": 91099.39, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23496, + "variety": "白银", + "tradeDate": "2025-03-17 00:29:42", + "openPrice": 5921.18, + "closePrice": 5921.94, + "highPrice": 5923.84, + "lowPrice": 5920.08, + "volume": 100179.75, + "changeRate": -2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22854, + "variety": "黄金", + "tradeDate": "2025-03-17 00:29:40", + "openPrice": 452.44, + "closePrice": 452.64, + "highPrice": 453.27, + "lowPrice": 450.66, + "volume": 42994.83, + "changeRate": -1.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22212, + "variety": "原油", + "tradeDate": "2025-03-17 00:28:14", + "openPrice": 82.72, + "closePrice": 81.79, + "highPrice": 84.13, + "lowPrice": 80.82, + "volume": 42021.95, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20286, + "variety": "原油", + "tradeDate": "2025-03-17 00:28:13", + "openPrice": 81.68, + "closePrice": 81.01, + "highPrice": 83.41, + "lowPrice": 79.49, + "volume": 29551.4, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21570, + "variety": "白银", + "tradeDate": "2025-03-17 00:28:12", + "openPrice": 5849.94, + "closePrice": 5850.68, + "highPrice": 5850.86, + "lowPrice": 5848.32, + "volume": 70721.2, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19644, + "variety": "白银", + "tradeDate": "2025-03-17 00:28:10", + "openPrice": 5705.36, + "closePrice": 5704.96, + "highPrice": 5707.17, + "lowPrice": 5703.06, + "volume": 90058.84, + "changeRate": -0.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20928, + "variety": "黄金", + "tradeDate": "2025-03-17 00:28:10", + "openPrice": 458.39, + "closePrice": 458.68, + "highPrice": 458.7, + "lowPrice": 457.85, + "volume": 105191.41, + "changeRate": 0.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19002, + "variety": "黄金", + "tradeDate": "2025-03-17 00:28:08", + "openPrice": 462.59, + "closePrice": 463.17, + "highPrice": 464.32, + "lowPrice": 461.74, + "volume": 54154.43, + "changeRate": -0.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18360, + "variety": "原油", + "tradeDate": "2025-03-17 00:27:55", + "openPrice": 83.01, + "closePrice": 82.03, + "highPrice": 84.96, + "lowPrice": 81.64, + "volume": 104987.94, + "changeRate": -1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16434, + "variety": "原油", + "tradeDate": "2025-03-17 00:27:53", + "openPrice": 79.16, + "closePrice": 78.56, + "highPrice": 79.57, + "lowPrice": 78.47, + "volume": 26935.21, + "changeRate": -2.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17718, + "variety": "白银", + "tradeDate": "2025-03-17 00:27:53", + "openPrice": 5780.46, + "closePrice": 5780.69, + "highPrice": 5781.73, + "lowPrice": 5779.6, + "volume": 55974.7, + "changeRate": 2.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15792, + "variety": "白银", + "tradeDate": "2025-03-17 00:27:51", + "openPrice": 5671.02, + "closePrice": 5671.7, + "highPrice": 5672.6, + "lowPrice": 5670.35, + "volume": 75402.92, + "changeRate": -2.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17076, + "variety": "黄金", + "tradeDate": "2025-03-17 00:27:51", + "openPrice": 461.04, + "closePrice": 461.66, + "highPrice": 462.05, + "lowPrice": 460.33, + "volume": 71711.58, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15150, + "variety": "黄金", + "tradeDate": "2025-03-17 00:27:49", + "openPrice": 461.12, + "closePrice": 462.11, + "highPrice": 463.57, + "lowPrice": 459.81, + "volume": 67413.47, + "changeRate": 0.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14507, + "variety": "原油", + "tradeDate": "2025-03-14 23:01:40", + "openPrice": 79.73, + "closePrice": 79.4, + "highPrice": 79.89, + "lowPrice": 79.08, + "volume": 52630.11, + "changeRate": 2.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13864, + "variety": "白银", + "tradeDate": "2025-03-14 23:01:38", + "openPrice": 5750.89, + "closePrice": 5751.21, + "highPrice": 5751.27, + "lowPrice": 5749.73, + "volume": 53462.73, + "changeRate": -0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13221, + "variety": "黄金", + "tradeDate": "2025-03-14 23:01:36", + "openPrice": 463.63, + "closePrice": 463.42, + "highPrice": 463.88, + "lowPrice": 461.58, + "volume": 43821.3, + "changeRate": -0.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12578, + "variety": "原油", + "tradeDate": "2025-03-14 22:54:39", + "openPrice": 81.19, + "closePrice": 82.09, + "highPrice": 82.52, + "lowPrice": 80.87, + "volume": 83448.86, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11935, + "variety": "白银", + "tradeDate": "2025-03-14 22:54:36", + "openPrice": 5893.87, + "closePrice": 5893.01, + "highPrice": 5895.73, + "lowPrice": 5891.08, + "volume": 39154.57, + "changeRate": 1.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11292, + "variety": "黄金", + "tradeDate": "2025-03-14 22:54:34", + "openPrice": 455.29, + "closePrice": 455.3, + "highPrice": 455.7, + "lowPrice": 453.37, + "volume": 71641.14, + "changeRate": -0.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10649, + "variety": "原油", + "tradeDate": "2025-03-14 22:54:05", + "openPrice": 81.67, + "closePrice": 82.03, + "highPrice": 83.06, + "lowPrice": 79.77, + "volume": 99494.66, + "changeRate": -2.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10006, + "variety": "白银", + "tradeDate": "2025-03-14 22:54:03", + "openPrice": 5784.65, + "closePrice": 5784.81, + "highPrice": 5786.76, + "lowPrice": 5783.26, + "volume": 32883.95, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9363, + "variety": "黄金", + "tradeDate": "2025-03-14 22:54:00", + "openPrice": 450.99, + "closePrice": 451.98, + "highPrice": 452.73, + "lowPrice": 450, + "volume": 43027.56, + "changeRate": -0.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1170, + "variety": "原油", + "tradeDate": "2025-03-14 11:23:02", + "openPrice": 77.55, + "closePrice": 77.73, + "highPrice": 78.75, + "lowPrice": 76.06, + "volume": 10843.71, + "changeRate": -0.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 741, + "variety": "白银", + "tradeDate": "2025-03-14 11:23:00", + "openPrice": 5795.9, + "closePrice": 5795.68, + "highPrice": 5797.89, + "lowPrice": 5794.22, + "volume": 99102.42, + "changeRate": -2.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 312, + "variety": "黄金", + "tradeDate": "2025-03-14 11:22:58", + "openPrice": 446.93, + "closePrice": 447.39, + "highPrice": 447.59, + "lowPrice": 445.62, + "volume": 23069.19, + "changeRate": -0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27989, + "variety": "原油", + "tradeDate": "2025-03-14 00:36:22", + "openPrice": 81.54, + "closePrice": 81.54, + "highPrice": 82.03, + "lowPrice": 80.84, + "volume": 36825.37, + "changeRate": -2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27347, + "variety": "白银", + "tradeDate": "2025-03-14 00:36:19", + "openPrice": 5693.95, + "closePrice": 5694.72, + "highPrice": 5696.37, + "lowPrice": 5692.18, + "volume": 48616.9, + "changeRate": 2.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26705, + "variety": "黄金", + "tradeDate": "2025-03-14 00:36:17", + "openPrice": 446.52, + "closePrice": 446.28, + "highPrice": 447.67, + "lowPrice": 445.18, + "volume": 75916.61, + "changeRate": 2.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26063, + "variety": "原油", + "tradeDate": "2025-03-14 00:30:03", + "openPrice": 77.84, + "closePrice": 77.48, + "highPrice": 79.74, + "lowPrice": 77.27, + "volume": 95158.49, + "changeRate": -2.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25421, + "variety": "白银", + "tradeDate": "2025-03-14 00:30:01", + "openPrice": 5802.13, + "closePrice": 5801.21, + "highPrice": 5804.03, + "lowPrice": 5800.5, + "volume": 50545.73, + "changeRate": 0.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24779, + "variety": "黄金", + "tradeDate": "2025-03-14 00:29:59", + "openPrice": 448.26, + "closePrice": 448.7, + "highPrice": 450.32, + "lowPrice": 447.81, + "volume": 48247.75, + "changeRate": 2.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24137, + "variety": "原油", + "tradeDate": "2025-03-14 00:29:44", + "openPrice": 80.49, + "closePrice": 80.24, + "highPrice": 81.28, + "lowPrice": 78.31, + "volume": 58950.36, + "changeRate": 2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23495, + "variety": "白银", + "tradeDate": "2025-03-14 00:29:42", + "openPrice": 5709.03, + "closePrice": 5708.65, + "highPrice": 5709.04, + "lowPrice": 5707.22, + "volume": 88381.15, + "changeRate": 0.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22853, + "variety": "黄金", + "tradeDate": "2025-03-14 00:29:40", + "openPrice": 464.57, + "closePrice": 464.59, + "highPrice": 466.57, + "lowPrice": 462.74, + "volume": 90405.23, + "changeRate": 1.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22211, + "variety": "原油", + "tradeDate": "2025-03-14 00:28:14", + "openPrice": 79.35, + "closePrice": 79.14, + "highPrice": 79.8, + "lowPrice": 78.36, + "volume": 17149.65, + "changeRate": 0.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20285, + "variety": "原油", + "tradeDate": "2025-03-14 00:28:13", + "openPrice": 79.76, + "closePrice": 79.01, + "highPrice": 81.4, + "lowPrice": 77.49, + "volume": 106778.24, + "changeRate": -0.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21569, + "variety": "白银", + "tradeDate": "2025-03-14 00:28:12", + "openPrice": 5830.88, + "closePrice": 5830.2, + "highPrice": 5831.34, + "lowPrice": 5830.16, + "volume": 16605.86, + "changeRate": -2.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19643, + "variety": "白银", + "tradeDate": "2025-03-14 00:28:10", + "openPrice": 5881.48, + "closePrice": 5881.67, + "highPrice": 5883.53, + "lowPrice": 5880.79, + "volume": 10744.21, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20927, + "variety": "黄金", + "tradeDate": "2025-03-14 00:28:10", + "openPrice": 454.87, + "closePrice": 455.58, + "highPrice": 455.73, + "lowPrice": 454.68, + "volume": 74581.81, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19001, + "variety": "黄金", + "tradeDate": "2025-03-14 00:28:08", + "openPrice": 460.21, + "closePrice": 460.29, + "highPrice": 460.73, + "lowPrice": 459.59, + "volume": 109853.4, + "changeRate": -0.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18359, + "variety": "原油", + "tradeDate": "2025-03-14 00:27:55", + "openPrice": 78.67, + "closePrice": 77.83, + "highPrice": 80.12, + "lowPrice": 77.58, + "volume": 77668.59, + "changeRate": -1.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16433, + "variety": "原油", + "tradeDate": "2025-03-14 00:27:53", + "openPrice": 80.33, + "closePrice": 80.34, + "highPrice": 80.56, + "lowPrice": 79.47, + "volume": 34353.24, + "changeRate": -1.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17717, + "variety": "白银", + "tradeDate": "2025-03-14 00:27:53", + "openPrice": 5735.4, + "closePrice": 5736.13, + "highPrice": 5736.45, + "lowPrice": 5734.21, + "volume": 86051.68, + "changeRate": -2.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15791, + "variety": "白银", + "tradeDate": "2025-03-14 00:27:51", + "openPrice": 5712.81, + "closePrice": 5712.88, + "highPrice": 5714.33, + "lowPrice": 5712.79, + "volume": 90289.72, + "changeRate": -2.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17075, + "variety": "黄金", + "tradeDate": "2025-03-14 00:27:51", + "openPrice": 456.25, + "closePrice": 457.06, + "highPrice": 457.25, + "lowPrice": 455.2, + "volume": 95878.77, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15149, + "variety": "黄金", + "tradeDate": "2025-03-14 00:27:49", + "openPrice": 446.65, + "closePrice": 446.75, + "highPrice": 448.73, + "lowPrice": 445.07, + "volume": 101847.88, + "changeRate": 2.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14506, + "variety": "原油", + "tradeDate": "2025-03-13 23:01:40", + "openPrice": 80.28, + "closePrice": 79.89, + "highPrice": 81.22, + "lowPrice": 79.4, + "volume": 38857.5, + "changeRate": 2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13863, + "variety": "白银", + "tradeDate": "2025-03-13 23:01:38", + "openPrice": 5812.34, + "closePrice": 5812.43, + "highPrice": 5813.26, + "lowPrice": 5811.24, + "volume": 60296.19, + "changeRate": 2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13220, + "variety": "黄金", + "tradeDate": "2025-03-13 23:01:36", + "openPrice": 463.53, + "closePrice": 463.19, + "highPrice": 465.44, + "lowPrice": 462.95, + "volume": 89920.66, + "changeRate": -2.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12577, + "variety": "原油", + "tradeDate": "2025-03-13 22:54:39", + "openPrice": 81.37, + "closePrice": 81.78, + "highPrice": 82.63, + "lowPrice": 81.08, + "volume": 95602.96, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11934, + "variety": "白银", + "tradeDate": "2025-03-13 22:54:36", + "openPrice": 5731.01, + "closePrice": 5731.72, + "highPrice": 5733.35, + "lowPrice": 5729.26, + "volume": 63255.49, + "changeRate": -1.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11291, + "variety": "黄金", + "tradeDate": "2025-03-13 22:54:34", + "openPrice": 453.49, + "closePrice": 452.6, + "highPrice": 453.95, + "lowPrice": 451.23, + "volume": 25592.21, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10648, + "variety": "原油", + "tradeDate": "2025-03-13 22:54:05", + "openPrice": 79.77, + "closePrice": 80.19, + "highPrice": 80.69, + "lowPrice": 79.24, + "volume": 26745.5, + "changeRate": -0.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10005, + "variety": "白银", + "tradeDate": "2025-03-13 22:54:03", + "openPrice": 5753.36, + "closePrice": 5753.69, + "highPrice": 5755.42, + "lowPrice": 5752.78, + "volume": 19264.14, + "changeRate": -0.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9362, + "variety": "黄金", + "tradeDate": "2025-03-13 22:54:00", + "openPrice": 459.67, + "closePrice": 459.98, + "highPrice": 461.4, + "lowPrice": 459.57, + "volume": 84506.82, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1169, + "variety": "原油", + "tradeDate": "2025-03-13 11:23:02", + "openPrice": 78.08, + "closePrice": 78.61, + "highPrice": 79.03, + "lowPrice": 77.07, + "volume": 42138.86, + "changeRate": -2.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 740, + "variety": "白银", + "tradeDate": "2025-03-13 11:23:00", + "openPrice": 5924.28, + "closePrice": 5925.07, + "highPrice": 5925.92, + "lowPrice": 5923.63, + "volume": 61246.46, + "changeRate": -2.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 311, + "variety": "黄金", + "tradeDate": "2025-03-13 11:22:58", + "openPrice": 450.62, + "closePrice": 449.63, + "highPrice": 451.54, + "lowPrice": 449.47, + "volume": 12755.38, + "changeRate": 2.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27988, + "variety": "原油", + "tradeDate": "2025-03-13 00:36:22", + "openPrice": 78.59, + "closePrice": 77.77, + "highPrice": 79.91, + "lowPrice": 76.96, + "volume": 37313.77, + "changeRate": -1.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27346, + "variety": "白银", + "tradeDate": "2025-03-13 00:36:19", + "openPrice": 5890.93, + "closePrice": 5890.13, + "highPrice": 5892.76, + "lowPrice": 5888.92, + "volume": 73280.42, + "changeRate": 1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26704, + "variety": "黄金", + "tradeDate": "2025-03-13 00:36:17", + "openPrice": 453.93, + "closePrice": 454.66, + "highPrice": 454.71, + "lowPrice": 453.68, + "volume": 33322.78, + "changeRate": 1.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26062, + "variety": "原油", + "tradeDate": "2025-03-13 00:30:03", + "openPrice": 79.08, + "closePrice": 79.03, + "highPrice": 79.78, + "lowPrice": 78.1, + "volume": 96682.7, + "changeRate": 1.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25420, + "variety": "白银", + "tradeDate": "2025-03-13 00:30:01", + "openPrice": 5886.51, + "closePrice": 5886.94, + "highPrice": 5888.3, + "lowPrice": 5885.19, + "volume": 20645.68, + "changeRate": 0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24778, + "variety": "黄金", + "tradeDate": "2025-03-13 00:29:59", + "openPrice": 445.88, + "closePrice": 445.49, + "highPrice": 447.62, + "lowPrice": 443.71, + "volume": 94977.31, + "changeRate": 1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24136, + "variety": "原油", + "tradeDate": "2025-03-13 00:29:44", + "openPrice": 80.79, + "closePrice": 81.22, + "highPrice": 82.48, + "lowPrice": 80.21, + "volume": 102234.11, + "changeRate": 1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23494, + "variety": "白银", + "tradeDate": "2025-03-13 00:29:42", + "openPrice": 5712.71, + "closePrice": 5712.53, + "highPrice": 5713.83, + "lowPrice": 5711.05, + "volume": 32638.48, + "changeRate": 0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22852, + "variety": "黄金", + "tradeDate": "2025-03-13 00:29:40", + "openPrice": 460.94, + "closePrice": 460.89, + "highPrice": 461.47, + "lowPrice": 459.29, + "volume": 82524.85, + "changeRate": 0.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22210, + "variety": "原油", + "tradeDate": "2025-03-13 00:28:14", + "openPrice": 79.21, + "closePrice": 79.01, + "highPrice": 81.12, + "lowPrice": 78.76, + "volume": 13982.35, + "changeRate": -1.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20284, + "variety": "原油", + "tradeDate": "2025-03-13 00:28:13", + "openPrice": 80.32, + "closePrice": 80.8, + "highPrice": 80.93, + "lowPrice": 79.67, + "volume": 16314.4, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21568, + "variety": "白银", + "tradeDate": "2025-03-13 00:28:12", + "openPrice": 5669.06, + "closePrice": 5669.29, + "highPrice": 5671.1, + "lowPrice": 5668.02, + "volume": 97611.46, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19642, + "variety": "白银", + "tradeDate": "2025-03-13 00:28:10", + "openPrice": 5889.64, + "closePrice": 5889.01, + "highPrice": 5891.33, + "lowPrice": 5887.04, + "volume": 78979.57, + "changeRate": -0.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20926, + "variety": "黄金", + "tradeDate": "2025-03-13 00:28:10", + "openPrice": 463.55, + "closePrice": 463.9, + "highPrice": 464.52, + "lowPrice": 461.69, + "volume": 18383.73, + "changeRate": 2.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19000, + "variety": "黄金", + "tradeDate": "2025-03-13 00:28:08", + "openPrice": 462.32, + "closePrice": 461.92, + "highPrice": 462.97, + "lowPrice": 460.23, + "volume": 108575.03, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18358, + "variety": "原油", + "tradeDate": "2025-03-13 00:27:55", + "openPrice": 82.34, + "closePrice": 81.83, + "highPrice": 83.41, + "lowPrice": 81.44, + "volume": 64857.61, + "changeRate": 1.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16432, + "variety": "原油", + "tradeDate": "2025-03-13 00:27:53", + "openPrice": 76.53, + "closePrice": 77.23, + "highPrice": 79.2, + "lowPrice": 76.39, + "volume": 106820.2, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17716, + "variety": "白银", + "tradeDate": "2025-03-13 00:27:53", + "openPrice": 5804.42, + "closePrice": 5804.17, + "highPrice": 5804.53, + "lowPrice": 5804.01, + "volume": 62037.54, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15790, + "variety": "白银", + "tradeDate": "2025-03-13 00:27:51", + "openPrice": 5801.51, + "closePrice": 5802.29, + "highPrice": 5804.1, + "lowPrice": 5800.65, + "volume": 95116.77, + "changeRate": 0, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17074, + "variety": "黄金", + "tradeDate": "2025-03-13 00:27:51", + "openPrice": 451.64, + "closePrice": 451.48, + "highPrice": 453.51, + "lowPrice": 450.33, + "volume": 58906.43, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15148, + "variety": "黄金", + "tradeDate": "2025-03-13 00:27:49", + "openPrice": 453.33, + "closePrice": 452.44, + "highPrice": 454.29, + "lowPrice": 450.45, + "volume": 41568.63, + "changeRate": -0.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14505, + "variety": "原油", + "tradeDate": "2025-03-12 23:01:40", + "openPrice": 79.7, + "closePrice": 79.57, + "highPrice": 80.47, + "lowPrice": 77.7, + "volume": 13472.4, + "changeRate": -2.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13862, + "variety": "白银", + "tradeDate": "2025-03-12 23:01:38", + "openPrice": 5897.89, + "closePrice": 5897.96, + "highPrice": 5899.5, + "lowPrice": 5896.69, + "volume": 87893.59, + "changeRate": 0.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13219, + "variety": "黄金", + "tradeDate": "2025-03-12 23:01:36", + "openPrice": 449.94, + "closePrice": 449.95, + "highPrice": 451.5, + "lowPrice": 449.07, + "volume": 40759.51, + "changeRate": -2.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12576, + "variety": "原油", + "tradeDate": "2025-03-12 22:54:39", + "openPrice": 79.77, + "closePrice": 79.39, + "highPrice": 81.35, + "lowPrice": 78.01, + "volume": 86180.44, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11933, + "variety": "白银", + "tradeDate": "2025-03-12 22:54:36", + "openPrice": 5883.74, + "closePrice": 5884.59, + "highPrice": 5884.73, + "lowPrice": 5882.18, + "volume": 72574.04, + "changeRate": -1.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11290, + "variety": "黄金", + "tradeDate": "2025-03-12 22:54:34", + "openPrice": 451.52, + "closePrice": 451.42, + "highPrice": 453.38, + "lowPrice": 450.62, + "volume": 73645.51, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10647, + "variety": "原油", + "tradeDate": "2025-03-12 22:54:05", + "openPrice": 81.74, + "closePrice": 81.74, + "highPrice": 82.52, + "lowPrice": 81.19, + "volume": 26035.21, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10004, + "variety": "白银", + "tradeDate": "2025-03-12 22:54:03", + "openPrice": 5903.76, + "closePrice": 5903.23, + "highPrice": 5904.18, + "lowPrice": 5901.35, + "volume": 91453.64, + "changeRate": -2.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9361, + "variety": "黄金", + "tradeDate": "2025-03-12 22:54:00", + "openPrice": 458.95, + "closePrice": 459.4, + "highPrice": 461.33, + "lowPrice": 458.12, + "volume": 25155.32, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1168, + "variety": "原油", + "tradeDate": "2025-03-12 11:23:02", + "openPrice": 77.79, + "closePrice": 78.53, + "highPrice": 79.34, + "lowPrice": 77.09, + "volume": 14401.1, + "changeRate": -1.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 739, + "variety": "白银", + "tradeDate": "2025-03-12 11:23:00", + "openPrice": 5922.08, + "closePrice": 5922.07, + "highPrice": 5923.36, + "lowPrice": 5920.29, + "volume": 11925.71, + "changeRate": -1.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 310, + "variety": "黄金", + "tradeDate": "2025-03-12 11:22:58", + "openPrice": 451.44, + "closePrice": 451.83, + "highPrice": 453.42, + "lowPrice": 450.67, + "volume": 94154.9, + "changeRate": 0.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27987, + "variety": "原油", + "tradeDate": "2025-03-12 00:36:22", + "openPrice": 78.75, + "closePrice": 77.91, + "highPrice": 80.06, + "lowPrice": 76.41, + "volume": 40930.56, + "changeRate": -1.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27345, + "variety": "白银", + "tradeDate": "2025-03-12 00:36:19", + "openPrice": 5838.24, + "closePrice": 5838.03, + "highPrice": 5839.14, + "lowPrice": 5836.79, + "volume": 34699.23, + "changeRate": -0.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26703, + "variety": "黄金", + "tradeDate": "2025-03-12 00:36:17", + "openPrice": 447.08, + "closePrice": 447.76, + "highPrice": 448.28, + "lowPrice": 445.17, + "volume": 33865.44, + "changeRate": 2.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26061, + "variety": "原油", + "tradeDate": "2025-03-12 00:30:03", + "openPrice": 81.39, + "closePrice": 81.5, + "highPrice": 81.94, + "lowPrice": 81.11, + "volume": 58350.67, + "changeRate": -1.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25419, + "variety": "白银", + "tradeDate": "2025-03-12 00:30:01", + "openPrice": 5831.64, + "closePrice": 5832.58, + "highPrice": 5833.9, + "lowPrice": 5830.09, + "volume": 15867.74, + "changeRate": 2.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24777, + "variety": "黄金", + "tradeDate": "2025-03-12 00:29:59", + "openPrice": 454.35, + "closePrice": 454.26, + "highPrice": 455.38, + "lowPrice": 452.81, + "volume": 39952.82, + "changeRate": 2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24135, + "variety": "原油", + "tradeDate": "2025-03-12 00:29:44", + "openPrice": 82.02, + "closePrice": 81.08, + "highPrice": 83.21, + "lowPrice": 79.71, + "volume": 87488.47, + "changeRate": 2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23493, + "variety": "白银", + "tradeDate": "2025-03-12 00:29:42", + "openPrice": 5789.18, + "closePrice": 5789.82, + "highPrice": 5790.59, + "lowPrice": 5788.99, + "volume": 58781.65, + "changeRate": 1.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22851, + "variety": "黄金", + "tradeDate": "2025-03-12 00:29:40", + "openPrice": 462.57, + "closePrice": 461.84, + "highPrice": 463.65, + "lowPrice": 460.49, + "volume": 92811.6, + "changeRate": 2.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22209, + "variety": "原油", + "tradeDate": "2025-03-12 00:28:14", + "openPrice": 77.35, + "closePrice": 77.11, + "highPrice": 78.61, + "lowPrice": 76.88, + "volume": 75575.9, + "changeRate": 2.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20283, + "variety": "原油", + "tradeDate": "2025-03-12 00:28:13", + "openPrice": 82.09, + "closePrice": 81.85, + "highPrice": 83.52, + "lowPrice": 80.33, + "volume": 48698.19, + "changeRate": 2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21567, + "variety": "白银", + "tradeDate": "2025-03-12 00:28:12", + "openPrice": 5868.98, + "closePrice": 5869.67, + "highPrice": 5870.38, + "lowPrice": 5868.4, + "volume": 14501.66, + "changeRate": 1.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19641, + "variety": "白银", + "tradeDate": "2025-03-12 00:28:10", + "openPrice": 5810.06, + "closePrice": 5810.44, + "highPrice": 5811.47, + "lowPrice": 5809.54, + "volume": 89306.57, + "changeRate": -1.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20925, + "variety": "黄金", + "tradeDate": "2025-03-12 00:28:10", + "openPrice": 452.83, + "closePrice": 453.23, + "highPrice": 455.11, + "lowPrice": 451.14, + "volume": 83419.47, + "changeRate": 1.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18999, + "variety": "黄金", + "tradeDate": "2025-03-12 00:28:08", + "openPrice": 451.84, + "closePrice": 452.78, + "highPrice": 454.4, + "lowPrice": 450.02, + "volume": 64396.14, + "changeRate": -0.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18357, + "variety": "原油", + "tradeDate": "2025-03-12 00:27:55", + "openPrice": 81.25, + "closePrice": 81.5, + "highPrice": 82.74, + "lowPrice": 79.85, + "volume": 25683.82, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16431, + "variety": "原油", + "tradeDate": "2025-03-12 00:27:53", + "openPrice": 79.54, + "closePrice": 79.08, + "highPrice": 79.7, + "lowPrice": 78.11, + "volume": 67491.12, + "changeRate": -2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17715, + "variety": "白银", + "tradeDate": "2025-03-12 00:27:53", + "openPrice": 5767.32, + "closePrice": 5766.91, + "highPrice": 5767.51, + "lowPrice": 5765.22, + "volume": 78159.27, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15789, + "variety": "白银", + "tradeDate": "2025-03-12 00:27:51", + "openPrice": 5753.55, + "closePrice": 5754.26, + "highPrice": 5754.72, + "lowPrice": 5753.27, + "volume": 95751.86, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17073, + "variety": "黄金", + "tradeDate": "2025-03-12 00:27:51", + "openPrice": 458.22, + "closePrice": 457.99, + "highPrice": 458.98, + "lowPrice": 456.35, + "volume": 34974.84, + "changeRate": 2.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15147, + "variety": "黄金", + "tradeDate": "2025-03-12 00:27:49", + "openPrice": 462.06, + "closePrice": 462.93, + "highPrice": 464.51, + "lowPrice": 461.29, + "volume": 44522.17, + "changeRate": 2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14504, + "variety": "原油", + "tradeDate": "2025-03-11 23:01:40", + "openPrice": 80.74, + "closePrice": 80.22, + "highPrice": 81.66, + "lowPrice": 78.51, + "volume": 38267.63, + "changeRate": -0.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13861, + "variety": "白银", + "tradeDate": "2025-03-11 23:01:38", + "openPrice": 5853.67, + "closePrice": 5854.17, + "highPrice": 5855.5, + "lowPrice": 5853.22, + "volume": 20442.24, + "changeRate": 1.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13218, + "variety": "黄金", + "tradeDate": "2025-03-11 23:01:36", + "openPrice": 457.02, + "closePrice": 456.71, + "highPrice": 459.01, + "lowPrice": 456.28, + "volume": 27216.54, + "changeRate": 0.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12575, + "variety": "原油", + "tradeDate": "2025-03-11 22:54:39", + "openPrice": 77.97, + "closePrice": 77.65, + "highPrice": 78.54, + "lowPrice": 75.87, + "volume": 66959.74, + "changeRate": -2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11932, + "variety": "白银", + "tradeDate": "2025-03-11 22:54:36", + "openPrice": 5888.75, + "closePrice": 5888.16, + "highPrice": 5889.06, + "lowPrice": 5886.31, + "volume": 60451.68, + "changeRate": -0.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11289, + "variety": "黄金", + "tradeDate": "2025-03-11 22:54:34", + "openPrice": 461.06, + "closePrice": 461.06, + "highPrice": 462.46, + "lowPrice": 460.3, + "volume": 34244.48, + "changeRate": -1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10646, + "variety": "原油", + "tradeDate": "2025-03-11 22:54:05", + "openPrice": 81.06, + "closePrice": 81.8, + "highPrice": 82.87, + "lowPrice": 80.65, + "volume": 14916.23, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10003, + "variety": "白银", + "tradeDate": "2025-03-11 22:54:03", + "openPrice": 5828.56, + "closePrice": 5827.84, + "highPrice": 5828.76, + "lowPrice": 5827.21, + "volume": 27240.12, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9360, + "variety": "黄金", + "tradeDate": "2025-03-11 22:54:00", + "openPrice": 455.95, + "closePrice": 455.7, + "highPrice": 457.48, + "lowPrice": 455.11, + "volume": 44449.73, + "changeRate": -0.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1167, + "variety": "原油", + "tradeDate": "2025-03-11 11:23:02", + "openPrice": 77.44, + "closePrice": 77.77, + "highPrice": 78.17, + "lowPrice": 76.29, + "volume": 80443.58, + "changeRate": -2.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 738, + "variety": "白银", + "tradeDate": "2025-03-11 11:23:00", + "openPrice": 5941.4, + "closePrice": 5941.94, + "highPrice": 5942.99, + "lowPrice": 5941.39, + "volume": 85257.89, + "changeRate": -0.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 309, + "variety": "黄金", + "tradeDate": "2025-03-11 11:22:58", + "openPrice": 449.2, + "closePrice": 449.95, + "highPrice": 450.52, + "lowPrice": 447.96, + "volume": 90033, + "changeRate": 2.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27986, + "variety": "原油", + "tradeDate": "2025-03-11 00:36:22", + "openPrice": 78, + "closePrice": 78.97, + "highPrice": 80.46, + "lowPrice": 76.45, + "volume": 37623.12, + "changeRate": -0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27344, + "variety": "白银", + "tradeDate": "2025-03-11 00:36:19", + "openPrice": 5795.41, + "closePrice": 5794.62, + "highPrice": 5796.05, + "lowPrice": 5794.53, + "volume": 30656.11, + "changeRate": -1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26702, + "variety": "黄金", + "tradeDate": "2025-03-11 00:36:17", + "openPrice": 457.1, + "closePrice": 457.64, + "highPrice": 459.03, + "lowPrice": 456.46, + "volume": 66985.92, + "changeRate": 2.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26060, + "variety": "原油", + "tradeDate": "2025-03-11 00:30:03", + "openPrice": 78.88, + "closePrice": 79.58, + "highPrice": 80.34, + "lowPrice": 77.73, + "volume": 29687.19, + "changeRate": 0.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25418, + "variety": "白银", + "tradeDate": "2025-03-11 00:30:01", + "openPrice": 5749.63, + "closePrice": 5748.99, + "highPrice": 5749.92, + "lowPrice": 5748.86, + "volume": 38168.25, + "changeRate": 2.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24776, + "variety": "黄金", + "tradeDate": "2025-03-11 00:29:59", + "openPrice": 454.08, + "closePrice": 454, + "highPrice": 454.17, + "lowPrice": 453.23, + "volume": 104182.34, + "changeRate": -0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24134, + "variety": "原油", + "tradeDate": "2025-03-11 00:29:44", + "openPrice": 79.25, + "closePrice": 78.92, + "highPrice": 80.71, + "lowPrice": 77.15, + "volume": 55441.33, + "changeRate": 0.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23492, + "variety": "白银", + "tradeDate": "2025-03-11 00:29:42", + "openPrice": 5931.79, + "closePrice": 5931.16, + "highPrice": 5932.2, + "lowPrice": 5930, + "volume": 77043.97, + "changeRate": -1.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22850, + "variety": "黄金", + "tradeDate": "2025-03-11 00:29:40", + "openPrice": 461.4, + "closePrice": 461.66, + "highPrice": 463, + "lowPrice": 460.35, + "volume": 32981.92, + "changeRate": -1.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22208, + "variety": "原油", + "tradeDate": "2025-03-11 00:28:14", + "openPrice": 82.72, + "closePrice": 81.94, + "highPrice": 84.06, + "lowPrice": 80.39, + "volume": 35851.67, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20282, + "variety": "原油", + "tradeDate": "2025-03-11 00:28:13", + "openPrice": 78.51, + "closePrice": 78.62, + "highPrice": 80.16, + "lowPrice": 77.58, + "volume": 34136.7, + "changeRate": 2.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21566, + "variety": "白银", + "tradeDate": "2025-03-11 00:28:12", + "openPrice": 5787.93, + "closePrice": 5788.7, + "highPrice": 5789.14, + "lowPrice": 5786.6, + "volume": 89076.13, + "changeRate": 0.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19640, + "variety": "白银", + "tradeDate": "2025-03-11 00:28:10", + "openPrice": 5667.34, + "closePrice": 5667.41, + "highPrice": 5669.06, + "lowPrice": 5665.62, + "volume": 27527.55, + "changeRate": 2.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20924, + "variety": "黄金", + "tradeDate": "2025-03-11 00:28:10", + "openPrice": 450, + "closePrice": 449.47, + "highPrice": 450.31, + "lowPrice": 447.67, + "volume": 28533.19, + "changeRate": 0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18998, + "variety": "黄金", + "tradeDate": "2025-03-11 00:28:08", + "openPrice": 464.41, + "closePrice": 463.78, + "highPrice": 465.23, + "lowPrice": 462.86, + "volume": 97363.56, + "changeRate": -0.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18356, + "variety": "原油", + "tradeDate": "2025-03-11 00:27:55", + "openPrice": 81.2, + "closePrice": 80.51, + "highPrice": 81.44, + "lowPrice": 79.21, + "volume": 87847.66, + "changeRate": -1.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16430, + "variety": "原油", + "tradeDate": "2025-03-11 00:27:53", + "openPrice": 77.66, + "closePrice": 78.33, + "highPrice": 80.18, + "lowPrice": 76.79, + "volume": 26838.24, + "changeRate": 0.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17714, + "variety": "白银", + "tradeDate": "2025-03-11 00:27:53", + "openPrice": 5886.65, + "closePrice": 5886.89, + "highPrice": 5887.81, + "lowPrice": 5884.73, + "volume": 65161.36, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15788, + "variety": "白银", + "tradeDate": "2025-03-11 00:27:51", + "openPrice": 5876.27, + "closePrice": 5875.93, + "highPrice": 5876.97, + "lowPrice": 5874.44, + "volume": 67817.71, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17072, + "variety": "黄金", + "tradeDate": "2025-03-11 00:27:51", + "openPrice": 450.05, + "closePrice": 449.89, + "highPrice": 450.85, + "lowPrice": 447.99, + "volume": 27876.06, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15146, + "variety": "黄金", + "tradeDate": "2025-03-11 00:27:49", + "openPrice": 450.54, + "closePrice": 451.23, + "highPrice": 451.67, + "lowPrice": 449.34, + "volume": 106010.88, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14503, + "variety": "原油", + "tradeDate": "2025-03-10 23:01:40", + "openPrice": 76.81, + "closePrice": 77.25, + "highPrice": 78.64, + "lowPrice": 75.8, + "volume": 81064.91, + "changeRate": -2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13860, + "variety": "白银", + "tradeDate": "2025-03-10 23:01:38", + "openPrice": 5709.29, + "closePrice": 5708.53, + "highPrice": 5709.9, + "lowPrice": 5706.58, + "volume": 90710.75, + "changeRate": 0.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13217, + "variety": "黄金", + "tradeDate": "2025-03-10 23:01:36", + "openPrice": 458.23, + "closePrice": 458.23, + "highPrice": 459.73, + "lowPrice": 457.54, + "volume": 72722.46, + "changeRate": 1.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12574, + "variety": "原油", + "tradeDate": "2025-03-10 22:54:39", + "openPrice": 79.68, + "closePrice": 80.26, + "highPrice": 81.6, + "lowPrice": 78.39, + "volume": 62552.12, + "changeRate": -0.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11931, + "variety": "白银", + "tradeDate": "2025-03-10 22:54:36", + "openPrice": 5951.73, + "closePrice": 5950.8, + "highPrice": 5953.17, + "lowPrice": 5950.36, + "volume": 24446.9, + "changeRate": -2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11288, + "variety": "黄金", + "tradeDate": "2025-03-10 22:54:34", + "openPrice": 455.83, + "closePrice": 455.24, + "highPrice": 456.7, + "lowPrice": 453.71, + "volume": 74112.92, + "changeRate": 1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10645, + "variety": "原油", + "tradeDate": "2025-03-10 22:54:05", + "openPrice": 79.48, + "closePrice": 80.45, + "highPrice": 81.88, + "lowPrice": 77.51, + "volume": 106363.05, + "changeRate": 2.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10002, + "variety": "白银", + "tradeDate": "2025-03-10 22:54:03", + "openPrice": 5795.37, + "closePrice": 5795.71, + "highPrice": 5797.45, + "lowPrice": 5793.83, + "volume": 27957.66, + "changeRate": -1.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9359, + "variety": "黄金", + "tradeDate": "2025-03-10 22:54:00", + "openPrice": 451.48, + "closePrice": 450.68, + "highPrice": 452.14, + "lowPrice": 450.58, + "volume": 80278.59, + "changeRate": -1.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1166, + "variety": "原油", + "tradeDate": "2025-03-10 11:23:02", + "openPrice": 75.22, + "closePrice": 75.22, + "highPrice": 75.62, + "lowPrice": 74.57, + "volume": 109453.88, + "changeRate": -2.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 737, + "variety": "白银", + "tradeDate": "2025-03-10 11:23:00", + "openPrice": 5903.45, + "closePrice": 5903.28, + "highPrice": 5904.64, + "lowPrice": 5901.56, + "volume": 50972.88, + "changeRate": 1.41, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 308, + "variety": "黄金", + "tradeDate": "2025-03-10 11:22:58", + "openPrice": 454.77, + "closePrice": 455.33, + "highPrice": 456.24, + "lowPrice": 452.85, + "volume": 56394.15, + "changeRate": 2.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27985, + "variety": "原油", + "tradeDate": "2025-03-10 00:36:22", + "openPrice": 79.04, + "closePrice": 78.94, + "highPrice": 80.59, + "lowPrice": 78.24, + "volume": 76111.74, + "changeRate": 2.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27343, + "variety": "白银", + "tradeDate": "2025-03-10 00:36:19", + "openPrice": 5656, + "closePrice": 5655.58, + "highPrice": 5656.42, + "lowPrice": 5654.07, + "volume": 59132.1, + "changeRate": 0.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26701, + "variety": "黄金", + "tradeDate": "2025-03-10 00:36:17", + "openPrice": 454.46, + "closePrice": 453.98, + "highPrice": 454.67, + "lowPrice": 453.05, + "volume": 58731.5, + "changeRate": -2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26059, + "variety": "原油", + "tradeDate": "2025-03-10 00:30:03", + "openPrice": 80.27, + "closePrice": 80.09, + "highPrice": 81.16, + "lowPrice": 79.8, + "volume": 72060.66, + "changeRate": 2.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25417, + "variety": "白银", + "tradeDate": "2025-03-10 00:30:01", + "openPrice": 5733.39, + "closePrice": 5733.78, + "highPrice": 5734.12, + "lowPrice": 5733.35, + "volume": 104214.74, + "changeRate": 0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24775, + "variety": "黄金", + "tradeDate": "2025-03-10 00:29:59", + "openPrice": 456.43, + "closePrice": 456.55, + "highPrice": 457.43, + "lowPrice": 455.03, + "volume": 60203.38, + "changeRate": 0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24133, + "variety": "原油", + "tradeDate": "2025-03-10 00:29:44", + "openPrice": 79.3, + "closePrice": 78.75, + "highPrice": 81.14, + "lowPrice": 77.7, + "volume": 54605.67, + "changeRate": 0.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23491, + "variety": "白银", + "tradeDate": "2025-03-10 00:29:42", + "openPrice": 5874.8, + "closePrice": 5873.91, + "highPrice": 5876.4, + "lowPrice": 5872.18, + "volume": 41715, + "changeRate": -2.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22849, + "variety": "黄金", + "tradeDate": "2025-03-10 00:29:40", + "openPrice": 456.6, + "closePrice": 456.17, + "highPrice": 456.61, + "lowPrice": 456.09, + "volume": 51442.37, + "changeRate": -0.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22207, + "variety": "原油", + "tradeDate": "2025-03-10 00:28:14", + "openPrice": 78.27, + "closePrice": 78.4, + "highPrice": 79.71, + "lowPrice": 76.54, + "volume": 39862.63, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20281, + "variety": "原油", + "tradeDate": "2025-03-10 00:28:13", + "openPrice": 76.71, + "closePrice": 77.62, + "highPrice": 79.13, + "lowPrice": 75.34, + "volume": 21947.25, + "changeRate": 1.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21565, + "variety": "白银", + "tradeDate": "2025-03-10 00:28:12", + "openPrice": 5864.52, + "closePrice": 5863.75, + "highPrice": 5866.21, + "lowPrice": 5863.06, + "volume": 59194.29, + "changeRate": 0.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19639, + "variety": "白银", + "tradeDate": "2025-03-10 00:28:10", + "openPrice": 5756.7, + "closePrice": 5755.89, + "highPrice": 5758.27, + "lowPrice": 5754.18, + "volume": 66718.3, + "changeRate": -1.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20923, + "variety": "黄金", + "tradeDate": "2025-03-10 00:28:10", + "openPrice": 447.42, + "closePrice": 447.34, + "highPrice": 449.15, + "lowPrice": 446.57, + "volume": 34980.7, + "changeRate": -1.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18997, + "variety": "黄金", + "tradeDate": "2025-03-10 00:28:08", + "openPrice": 464.87, + "closePrice": 464.52, + "highPrice": 464.88, + "lowPrice": 462.59, + "volume": 56469.65, + "changeRate": 0.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18355, + "variety": "原油", + "tradeDate": "2025-03-10 00:27:55", + "openPrice": 78.54, + "closePrice": 78.48, + "highPrice": 79.77, + "lowPrice": 77.77, + "volume": 63556.82, + "changeRate": -2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16429, + "variety": "原油", + "tradeDate": "2025-03-10 00:27:53", + "openPrice": 80.07, + "closePrice": 80.2, + "highPrice": 80.46, + "lowPrice": 80.03, + "volume": 34016.46, + "changeRate": 1.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17713, + "variety": "白银", + "tradeDate": "2025-03-10 00:27:53", + "openPrice": 5739.66, + "closePrice": 5740.61, + "highPrice": 5741.37, + "lowPrice": 5738.4, + "volume": 85816.37, + "changeRate": 0.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15787, + "variety": "白银", + "tradeDate": "2025-03-10 00:27:51", + "openPrice": 5727.65, + "closePrice": 5726.79, + "highPrice": 5728.08, + "lowPrice": 5726.35, + "volume": 91714.93, + "changeRate": -2.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17071, + "variety": "黄金", + "tradeDate": "2025-03-10 00:27:51", + "openPrice": 449.37, + "closePrice": 450.18, + "highPrice": 451.34, + "lowPrice": 447.66, + "volume": 89089.37, + "changeRate": -1.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15145, + "variety": "黄金", + "tradeDate": "2025-03-10 00:27:49", + "openPrice": 459.85, + "closePrice": 460.63, + "highPrice": 462.01, + "lowPrice": 459.51, + "volume": 71350.61, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14502, + "variety": "原油", + "tradeDate": "2025-03-07 23:01:40", + "openPrice": 81.28, + "closePrice": 81.66, + "highPrice": 82.59, + "lowPrice": 80.73, + "volume": 51401.3, + "changeRate": 1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13859, + "variety": "白银", + "tradeDate": "2025-03-07 23:01:38", + "openPrice": 5673.61, + "closePrice": 5673, + "highPrice": 5674.2, + "lowPrice": 5672.56, + "volume": 28475.8, + "changeRate": 2.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13216, + "variety": "黄金", + "tradeDate": "2025-03-07 23:01:36", + "openPrice": 445.97, + "closePrice": 446.12, + "highPrice": 446.59, + "lowPrice": 445.12, + "volume": 97278.16, + "changeRate": 2.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12573, + "variety": "原油", + "tradeDate": "2025-03-07 22:54:39", + "openPrice": 77.5, + "closePrice": 77.74, + "highPrice": 79.03, + "lowPrice": 76.36, + "volume": 42670.59, + "changeRate": -0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11930, + "variety": "白银", + "tradeDate": "2025-03-07 22:54:36", + "openPrice": 5787.15, + "closePrice": 5787.81, + "highPrice": 5788.99, + "lowPrice": 5785.2, + "volume": 16758.95, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11287, + "variety": "黄金", + "tradeDate": "2025-03-07 22:54:34", + "openPrice": 450.75, + "closePrice": 450.48, + "highPrice": 451.23, + "lowPrice": 450.41, + "volume": 53616.91, + "changeRate": 2.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10644, + "variety": "原油", + "tradeDate": "2025-03-07 22:54:05", + "openPrice": 80.03, + "closePrice": 80.8, + "highPrice": 82.7, + "lowPrice": 78.55, + "volume": 32386.24, + "changeRate": -0.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10001, + "variety": "白银", + "tradeDate": "2025-03-07 22:54:03", + "openPrice": 5712.4, + "closePrice": 5712.78, + "highPrice": 5712.84, + "lowPrice": 5712.07, + "volume": 27047.24, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9358, + "variety": "黄金", + "tradeDate": "2025-03-07 22:54:00", + "openPrice": 454.31, + "closePrice": 454.59, + "highPrice": 456.13, + "lowPrice": 452.81, + "volume": 44738.3, + "changeRate": 2.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1165, + "variety": "原油", + "tradeDate": "2025-03-07 11:23:02", + "openPrice": 77.79, + "closePrice": 77.81, + "highPrice": 79.75, + "lowPrice": 76.73, + "volume": 90626.58, + "changeRate": -1.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 736, + "variety": "白银", + "tradeDate": "2025-03-07 11:23:00", + "openPrice": 5937.76, + "closePrice": 5938.31, + "highPrice": 5940.18, + "lowPrice": 5936.13, + "volume": 74330.77, + "changeRate": -1.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 307, + "variety": "黄金", + "tradeDate": "2025-03-07 11:22:58", + "openPrice": 451.13, + "closePrice": 451.88, + "highPrice": 453.7, + "lowPrice": 449.97, + "volume": 46609.8, + "changeRate": 0.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27984, + "variety": "原油", + "tradeDate": "2025-03-07 00:36:22", + "openPrice": 80.26, + "closePrice": 80.86, + "highPrice": 82.69, + "lowPrice": 79.36, + "volume": 31863.96, + "changeRate": 0.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27342, + "variety": "白银", + "tradeDate": "2025-03-07 00:36:19", + "openPrice": 5870.16, + "closePrice": 5870.75, + "highPrice": 5871.21, + "lowPrice": 5868.37, + "volume": 23122.47, + "changeRate": 2.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26700, + "variety": "黄金", + "tradeDate": "2025-03-07 00:36:17", + "openPrice": 459.73, + "closePrice": 459.66, + "highPrice": 460.08, + "lowPrice": 458.37, + "volume": 77620.62, + "changeRate": 1.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26058, + "variety": "原油", + "tradeDate": "2025-03-07 00:30:03", + "openPrice": 82.12, + "closePrice": 81.65, + "highPrice": 82.49, + "lowPrice": 80.34, + "volume": 95750.67, + "changeRate": 2.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25416, + "variety": "白银", + "tradeDate": "2025-03-07 00:30:01", + "openPrice": 5662.27, + "closePrice": 5661.68, + "highPrice": 5664.23, + "lowPrice": 5659.83, + "volume": 37882.78, + "changeRate": 2.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24774, + "variety": "黄金", + "tradeDate": "2025-03-07 00:29:59", + "openPrice": 453.97, + "closePrice": 454.87, + "highPrice": 455.45, + "lowPrice": 452.27, + "volume": 81738.34, + "changeRate": -2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24132, + "variety": "原油", + "tradeDate": "2025-03-07 00:29:44", + "openPrice": 77.77, + "closePrice": 77.51, + "highPrice": 79.15, + "lowPrice": 77.04, + "volume": 45603.29, + "changeRate": -3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23490, + "variety": "白银", + "tradeDate": "2025-03-07 00:29:42", + "openPrice": 5906.3, + "closePrice": 5905.45, + "highPrice": 5907.63, + "lowPrice": 5905.26, + "volume": 15692.39, + "changeRate": 0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22848, + "variety": "黄金", + "tradeDate": "2025-03-07 00:29:40", + "openPrice": 456.36, + "closePrice": 456.19, + "highPrice": 458.03, + "lowPrice": 454.73, + "volume": 18379.67, + "changeRate": -2.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22206, + "variety": "原油", + "tradeDate": "2025-03-07 00:28:14", + "openPrice": 76.9, + "closePrice": 77.13, + "highPrice": 78.49, + "lowPrice": 75.12, + "volume": 37651.28, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20280, + "variety": "原油", + "tradeDate": "2025-03-07 00:28:13", + "openPrice": 79.35, + "closePrice": 80.29, + "highPrice": 81.57, + "lowPrice": 78.04, + "volume": 81044.66, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21564, + "variety": "白银", + "tradeDate": "2025-03-07 00:28:12", + "openPrice": 5854.01, + "closePrice": 5853.64, + "highPrice": 5854.17, + "lowPrice": 5852.97, + "volume": 47082.2, + "changeRate": -1.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19638, + "variety": "白银", + "tradeDate": "2025-03-07 00:28:10", + "openPrice": 5673.5, + "closePrice": 5674.2, + "highPrice": 5675.3, + "lowPrice": 5673.04, + "volume": 19136.63, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20922, + "variety": "黄金", + "tradeDate": "2025-03-07 00:28:10", + "openPrice": 457.99, + "closePrice": 458.58, + "highPrice": 459.23, + "lowPrice": 457.42, + "volume": 70816.63, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18996, + "variety": "黄金", + "tradeDate": "2025-03-07 00:28:08", + "openPrice": 454.76, + "closePrice": 455.73, + "highPrice": 456.81, + "lowPrice": 453.27, + "volume": 109059.95, + "changeRate": 0.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18354, + "variety": "原油", + "tradeDate": "2025-03-07 00:27:55", + "openPrice": 77.41, + "closePrice": 77.67, + "highPrice": 77.76, + "lowPrice": 76.12, + "volume": 19178.99, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16428, + "variety": "原油", + "tradeDate": "2025-03-07 00:27:53", + "openPrice": 82.64, + "closePrice": 81.71, + "highPrice": 83.57, + "lowPrice": 81.61, + "volume": 15718.92, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17712, + "variety": "白银", + "tradeDate": "2025-03-07 00:27:53", + "openPrice": 5791.35, + "closePrice": 5792.01, + "highPrice": 5792.35, + "lowPrice": 5789.7, + "volume": 56557.95, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15786, + "variety": "白银", + "tradeDate": "2025-03-07 00:27:51", + "openPrice": 5839.87, + "closePrice": 5840.63, + "highPrice": 5842.4, + "lowPrice": 5839.85, + "volume": 86177.96, + "changeRate": -2.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17070, + "variety": "黄金", + "tradeDate": "2025-03-07 00:27:51", + "openPrice": 446.12, + "closePrice": 446.95, + "highPrice": 448.81, + "lowPrice": 444.72, + "volume": 32691.35, + "changeRate": -2.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15144, + "variety": "黄金", + "tradeDate": "2025-03-07 00:27:49", + "openPrice": 444.47, + "closePrice": 444.68, + "highPrice": 445.79, + "lowPrice": 443.45, + "volume": 47803.08, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14501, + "variety": "原油", + "tradeDate": "2025-03-06 23:01:40", + "openPrice": 79.61, + "closePrice": 79.78, + "highPrice": 80.68, + "lowPrice": 79.22, + "volume": 23742.89, + "changeRate": 1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13858, + "variety": "白银", + "tradeDate": "2025-03-06 23:01:38", + "openPrice": 5791.6, + "closePrice": 5790.78, + "highPrice": 5792.61, + "lowPrice": 5790.27, + "volume": 64236.78, + "changeRate": 1.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13215, + "variety": "黄金", + "tradeDate": "2025-03-06 23:01:36", + "openPrice": 461.67, + "closePrice": 461.33, + "highPrice": 463.37, + "lowPrice": 461.29, + "volume": 26029.01, + "changeRate": 0.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12572, + "variety": "原油", + "tradeDate": "2025-03-06 22:54:39", + "openPrice": 80.75, + "closePrice": 80.37, + "highPrice": 81.72, + "lowPrice": 79.08, + "volume": 23081.64, + "changeRate": 0.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11929, + "variety": "白银", + "tradeDate": "2025-03-06 22:54:36", + "openPrice": 5720.49, + "closePrice": 5720.04, + "highPrice": 5721.88, + "lowPrice": 5719.12, + "volume": 109193.97, + "changeRate": 2.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11286, + "variety": "黄金", + "tradeDate": "2025-03-06 22:54:34", + "openPrice": 448.13, + "closePrice": 447.59, + "highPrice": 449.31, + "lowPrice": 447.5, + "volume": 101979.84, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10643, + "variety": "原油", + "tradeDate": "2025-03-06 22:54:05", + "openPrice": 78.49, + "closePrice": 77.94, + "highPrice": 78.64, + "lowPrice": 77.3, + "volume": 50506.55, + "changeRate": -2.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 10000, + "variety": "白银", + "tradeDate": "2025-03-06 22:54:03", + "openPrice": 5907.68, + "closePrice": 5908.17, + "highPrice": 5908.33, + "lowPrice": 5907.09, + "volume": 48208.44, + "changeRate": -2.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9357, + "variety": "黄金", + "tradeDate": "2025-03-06 22:54:00", + "openPrice": 458.14, + "closePrice": 458.74, + "highPrice": 458.87, + "lowPrice": 456.55, + "volume": 67844.54, + "changeRate": -2.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1164, + "variety": "原油", + "tradeDate": "2025-03-06 11:23:02", + "openPrice": 77.3, + "closePrice": 77.12, + "highPrice": 77.42, + "lowPrice": 76.81, + "volume": 76698.43, + "changeRate": 2.52, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 735, + "variety": "白银", + "tradeDate": "2025-03-06 11:23:00", + "openPrice": 5688.18, + "closePrice": 5688.16, + "highPrice": 5690.11, + "lowPrice": 5687.42, + "volume": 99624.54, + "changeRate": 0.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 306, + "variety": "黄金", + "tradeDate": "2025-03-06 11:22:58", + "openPrice": 446, + "closePrice": 445.31, + "highPrice": 447.24, + "lowPrice": 444.76, + "volume": 17733.54, + "changeRate": 0.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27983, + "variety": "原油", + "tradeDate": "2025-03-06 00:36:22", + "openPrice": 77.99, + "closePrice": 78.45, + "highPrice": 79.31, + "lowPrice": 76.88, + "volume": 63234.68, + "changeRate": 0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27341, + "variety": "白银", + "tradeDate": "2025-03-06 00:36:19", + "openPrice": 5787.3, + "closePrice": 5788.26, + "highPrice": 5788.65, + "lowPrice": 5787.01, + "volume": 30351.42, + "changeRate": -0.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26699, + "variety": "黄金", + "tradeDate": "2025-03-06 00:36:17", + "openPrice": 454.35, + "closePrice": 453.54, + "highPrice": 454.91, + "lowPrice": 452.35, + "volume": 70140.49, + "changeRate": 1.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26057, + "variety": "原油", + "tradeDate": "2025-03-06 00:30:03", + "openPrice": 80.64, + "closePrice": 79.84, + "highPrice": 82.12, + "lowPrice": 77.9, + "volume": 78227.05, + "changeRate": -0.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25415, + "variety": "白银", + "tradeDate": "2025-03-06 00:30:01", + "openPrice": 5864.15, + "closePrice": 5864.08, + "highPrice": 5865.41, + "lowPrice": 5863.84, + "volume": 103162.74, + "changeRate": 1.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24773, + "variety": "黄金", + "tradeDate": "2025-03-06 00:29:59", + "openPrice": 445.61, + "closePrice": 445.54, + "highPrice": 447.18, + "lowPrice": 444.89, + "volume": 18747.31, + "changeRate": -0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24131, + "variety": "原油", + "tradeDate": "2025-03-06 00:29:44", + "openPrice": 81.28, + "closePrice": 81.29, + "highPrice": 82.22, + "lowPrice": 80.15, + "volume": 105979.63, + "changeRate": -1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23489, + "variety": "白银", + "tradeDate": "2025-03-06 00:29:42", + "openPrice": 5939.35, + "closePrice": 5938.89, + "highPrice": 5940.11, + "lowPrice": 5938.62, + "volume": 28506.83, + "changeRate": -0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22847, + "variety": "黄金", + "tradeDate": "2025-03-06 00:29:40", + "openPrice": 462.38, + "closePrice": 463.24, + "highPrice": 464.67, + "lowPrice": 461.05, + "volume": 13015.3, + "changeRate": 0.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22205, + "variety": "原油", + "tradeDate": "2025-03-06 00:28:14", + "openPrice": 79.59, + "closePrice": 80.02, + "highPrice": 81.83, + "lowPrice": 79.55, + "volume": 44838.16, + "changeRate": -2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20279, + "variety": "原油", + "tradeDate": "2025-03-06 00:28:13", + "openPrice": 77.72, + "closePrice": 78.34, + "highPrice": 78.59, + "lowPrice": 76.78, + "volume": 103487.07, + "changeRate": 2.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21563, + "variety": "白银", + "tradeDate": "2025-03-06 00:28:12", + "openPrice": 5932.23, + "closePrice": 5931.51, + "highPrice": 5933.59, + "lowPrice": 5931.43, + "volume": 83770.52, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19637, + "variety": "白银", + "tradeDate": "2025-03-06 00:28:10", + "openPrice": 5698.74, + "closePrice": 5697.9, + "highPrice": 5699.1, + "lowPrice": 5697.77, + "volume": 65092.72, + "changeRate": 1.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20921, + "variety": "黄金", + "tradeDate": "2025-03-06 00:28:10", + "openPrice": 458.55, + "closePrice": 457.71, + "highPrice": 459.3, + "lowPrice": 456.46, + "volume": 39366.84, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18995, + "variety": "黄金", + "tradeDate": "2025-03-06 00:28:08", + "openPrice": 461.51, + "closePrice": 462.42, + "highPrice": 463.16, + "lowPrice": 461.04, + "volume": 99588.57, + "changeRate": -1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18353, + "variety": "原油", + "tradeDate": "2025-03-06 00:27:55", + "openPrice": 80.01, + "closePrice": 80.94, + "highPrice": 81.07, + "lowPrice": 79.4, + "volume": 83459.46, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16427, + "variety": "原油", + "tradeDate": "2025-03-06 00:27:53", + "openPrice": 81.93, + "closePrice": 81.24, + "highPrice": 83.44, + "lowPrice": 80.67, + "volume": 11839.96, + "changeRate": -0.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17711, + "variety": "白银", + "tradeDate": "2025-03-06 00:27:53", + "openPrice": 5794.69, + "closePrice": 5795.66, + "highPrice": 5797.17, + "lowPrice": 5793.31, + "volume": 28083.07, + "changeRate": 0.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15785, + "variety": "白银", + "tradeDate": "2025-03-06 00:27:51", + "openPrice": 5725.37, + "closePrice": 5724.87, + "highPrice": 5726.83, + "lowPrice": 5723.51, + "volume": 95657.47, + "changeRate": -1.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17069, + "variety": "黄金", + "tradeDate": "2025-03-06 00:27:51", + "openPrice": 447.65, + "closePrice": 447.33, + "highPrice": 449.25, + "lowPrice": 445.82, + "volume": 40708.25, + "changeRate": -1.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15143, + "variety": "黄金", + "tradeDate": "2025-03-06 00:27:49", + "openPrice": 464.68, + "closePrice": 464.51, + "highPrice": 465.59, + "lowPrice": 463.28, + "volume": 34611.07, + "changeRate": -0.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14500, + "variety": "原油", + "tradeDate": "2025-03-05 23:01:40", + "openPrice": 81.4, + "closePrice": 80.47, + "highPrice": 83.13, + "lowPrice": 78.98, + "volume": 52711.65, + "changeRate": 1.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13857, + "variety": "白银", + "tradeDate": "2025-03-05 23:01:38", + "openPrice": 5667.44, + "closePrice": 5667.53, + "highPrice": 5668.36, + "lowPrice": 5666.13, + "volume": 69175.07, + "changeRate": -0.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13214, + "variety": "黄金", + "tradeDate": "2025-03-05 23:01:36", + "openPrice": 454.37, + "closePrice": 454.68, + "highPrice": 454.76, + "lowPrice": 454.08, + "volume": 41990.43, + "changeRate": 0.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12571, + "variety": "原油", + "tradeDate": "2025-03-05 22:54:39", + "openPrice": 80.16, + "closePrice": 79.34, + "highPrice": 81.07, + "lowPrice": 77.84, + "volume": 47552.89, + "changeRate": -1.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11928, + "variety": "白银", + "tradeDate": "2025-03-05 22:54:36", + "openPrice": 5779.64, + "closePrice": 5780.19, + "highPrice": 5780.57, + "lowPrice": 5779.03, + "volume": 74596.76, + "changeRate": 0.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11285, + "variety": "黄金", + "tradeDate": "2025-03-05 22:54:34", + "openPrice": 449.66, + "closePrice": 449.07, + "highPrice": 449.72, + "lowPrice": 447.21, + "volume": 34424.64, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10642, + "variety": "原油", + "tradeDate": "2025-03-05 22:54:05", + "openPrice": 78.29, + "closePrice": 77.97, + "highPrice": 78.67, + "lowPrice": 76.84, + "volume": 35260.97, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9999, + "variety": "白银", + "tradeDate": "2025-03-05 22:54:03", + "openPrice": 5751.51, + "closePrice": 5751.72, + "highPrice": 5752.97, + "lowPrice": 5750.96, + "volume": 16558.06, + "changeRate": -2.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9356, + "variety": "黄金", + "tradeDate": "2025-03-05 22:54:00", + "openPrice": 463.28, + "closePrice": 463.25, + "highPrice": 463.44, + "lowPrice": 461.29, + "volume": 66087.36, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1163, + "variety": "原油", + "tradeDate": "2025-03-05 11:23:02", + "openPrice": 75.79, + "closePrice": 76.09, + "highPrice": 77, + "lowPrice": 74.68, + "volume": 90365.72, + "changeRate": -2.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 734, + "variety": "白银", + "tradeDate": "2025-03-05 11:23:00", + "openPrice": 5868.59, + "closePrice": 5868.4, + "highPrice": 5869.63, + "lowPrice": 5866.85, + "volume": 87091.8, + "changeRate": -0.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 305, + "variety": "黄金", + "tradeDate": "2025-03-05 11:22:58", + "openPrice": 448.82, + "closePrice": 447.83, + "highPrice": 449.89, + "lowPrice": 446.21, + "volume": 21728.79, + "changeRate": -1.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27982, + "variety": "原油", + "tradeDate": "2025-03-05 00:36:22", + "openPrice": 81.31, + "closePrice": 80.61, + "highPrice": 83.21, + "lowPrice": 80.35, + "volume": 69214.63, + "changeRate": 2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27340, + "variety": "白银", + "tradeDate": "2025-03-05 00:36:19", + "openPrice": 5756.41, + "closePrice": 5755.68, + "highPrice": 5756.82, + "lowPrice": 5755.37, + "volume": 42613.51, + "changeRate": -2.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26698, + "variety": "黄金", + "tradeDate": "2025-03-05 00:36:17", + "openPrice": 444.97, + "closePrice": 445.61, + "highPrice": 446.44, + "lowPrice": 443.97, + "volume": 23421.28, + "changeRate": -0.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26056, + "variety": "原油", + "tradeDate": "2025-03-05 00:30:03", + "openPrice": 80.32, + "closePrice": 79.37, + "highPrice": 81.54, + "lowPrice": 79.24, + "volume": 77998.07, + "changeRate": 1.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25414, + "variety": "白银", + "tradeDate": "2025-03-05 00:30:01", + "openPrice": 5668.73, + "closePrice": 5668.43, + "highPrice": 5669.35, + "lowPrice": 5667.88, + "volume": 54309.25, + "changeRate": 1.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24772, + "variety": "黄金", + "tradeDate": "2025-03-05 00:29:59", + "openPrice": 444.6, + "closePrice": 444.68, + "highPrice": 445.39, + "lowPrice": 443.19, + "volume": 87344.11, + "changeRate": 1.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24130, + "variety": "原油", + "tradeDate": "2025-03-05 00:29:44", + "openPrice": 81.51, + "closePrice": 81.32, + "highPrice": 81.58, + "lowPrice": 81.09, + "volume": 51054.6, + "changeRate": 1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23488, + "variety": "白银", + "tradeDate": "2025-03-05 00:29:42", + "openPrice": 5868.69, + "closePrice": 5869.37, + "highPrice": 5869.79, + "lowPrice": 5866.93, + "volume": 46917, + "changeRate": -2.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22846, + "variety": "黄金", + "tradeDate": "2025-03-05 00:29:40", + "openPrice": 462.82, + "closePrice": 462.93, + "highPrice": 464.86, + "lowPrice": 460.83, + "volume": 45449.95, + "changeRate": 0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22204, + "variety": "原油", + "tradeDate": "2025-03-05 00:28:14", + "openPrice": 76.09, + "closePrice": 77.06, + "highPrice": 77.69, + "lowPrice": 76.04, + "volume": 38150.47, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20278, + "variety": "原油", + "tradeDate": "2025-03-05 00:28:13", + "openPrice": 82.08, + "closePrice": 81.95, + "highPrice": 82.1, + "lowPrice": 81, + "volume": 93029.62, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21562, + "variety": "白银", + "tradeDate": "2025-03-05 00:28:12", + "openPrice": 5775.69, + "closePrice": 5775.57, + "highPrice": 5776.12, + "lowPrice": 5775.02, + "volume": 47132.08, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19636, + "variety": "白银", + "tradeDate": "2025-03-05 00:28:10", + "openPrice": 5939.56, + "closePrice": 5939.57, + "highPrice": 5940.26, + "lowPrice": 5938.99, + "volume": 99108.6, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20920, + "variety": "黄金", + "tradeDate": "2025-03-05 00:28:10", + "openPrice": 446.66, + "closePrice": 447.51, + "highPrice": 448.14, + "lowPrice": 444.7, + "volume": 67564.07, + "changeRate": 2.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18994, + "variety": "黄金", + "tradeDate": "2025-03-05 00:28:08", + "openPrice": 456.37, + "closePrice": 455.45, + "highPrice": 458.27, + "lowPrice": 454.37, + "volume": 31095.31, + "changeRate": 2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18352, + "variety": "原油", + "tradeDate": "2025-03-05 00:27:55", + "openPrice": 78.74, + "closePrice": 78.57, + "highPrice": 80.46, + "lowPrice": 77.57, + "volume": 61673.96, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16426, + "variety": "原油", + "tradeDate": "2025-03-05 00:27:53", + "openPrice": 79.49, + "closePrice": 79.96, + "highPrice": 81.46, + "lowPrice": 77.98, + "volume": 28557.8, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17710, + "variety": "白银", + "tradeDate": "2025-03-05 00:27:53", + "openPrice": 5793.93, + "closePrice": 5794.47, + "highPrice": 5795.22, + "lowPrice": 5792.4, + "volume": 92309.15, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15784, + "variety": "白银", + "tradeDate": "2025-03-05 00:27:51", + "openPrice": 5680.92, + "closePrice": 5681.69, + "highPrice": 5683.08, + "lowPrice": 5679.27, + "volume": 85533.35, + "changeRate": 1.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17068, + "variety": "黄金", + "tradeDate": "2025-03-05 00:27:51", + "openPrice": 448.25, + "closePrice": 447.71, + "highPrice": 449.86, + "lowPrice": 446.91, + "volume": 91080.3, + "changeRate": 0.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15142, + "variety": "黄金", + "tradeDate": "2025-03-05 00:27:49", + "openPrice": 449.99, + "closePrice": 449.6, + "highPrice": 451.32, + "lowPrice": 449.14, + "volume": 50951.1, + "changeRate": -2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14499, + "variety": "原油", + "tradeDate": "2025-03-04 23:01:40", + "openPrice": 78.71, + "closePrice": 79.3, + "highPrice": 80.16, + "lowPrice": 78.31, + "volume": 70800.69, + "changeRate": -1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13856, + "variety": "白银", + "tradeDate": "2025-03-04 23:01:38", + "openPrice": 5790.76, + "closePrice": 5790.63, + "highPrice": 5792.42, + "lowPrice": 5790.27, + "volume": 45101.49, + "changeRate": -2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13213, + "variety": "黄金", + "tradeDate": "2025-03-04 23:01:36", + "openPrice": 453.12, + "closePrice": 452.14, + "highPrice": 453.87, + "lowPrice": 450.27, + "volume": 34336.65, + "changeRate": 2.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12570, + "variety": "原油", + "tradeDate": "2025-03-04 22:54:39", + "openPrice": 82.57, + "closePrice": 81.69, + "highPrice": 82.58, + "lowPrice": 80.81, + "volume": 95162.66, + "changeRate": 2.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11927, + "variety": "白银", + "tradeDate": "2025-03-04 22:54:36", + "openPrice": 5750.04, + "closePrice": 5749.28, + "highPrice": 5751.12, + "lowPrice": 5748.04, + "volume": 57880.34, + "changeRate": 2.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11284, + "variety": "黄金", + "tradeDate": "2025-03-04 22:54:34", + "openPrice": 457.38, + "closePrice": 456.94, + "highPrice": 459.16, + "lowPrice": 455.93, + "volume": 34957.05, + "changeRate": -1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10641, + "variety": "原油", + "tradeDate": "2025-03-04 22:54:05", + "openPrice": 79.37, + "closePrice": 79.68, + "highPrice": 80.84, + "lowPrice": 78.8, + "volume": 10889.77, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9998, + "variety": "白银", + "tradeDate": "2025-03-04 22:54:03", + "openPrice": 5832.09, + "closePrice": 5831.82, + "highPrice": 5832.61, + "lowPrice": 5831.28, + "volume": 64070.39, + "changeRate": 0.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9355, + "variety": "黄金", + "tradeDate": "2025-03-04 22:54:00", + "openPrice": 446.53, + "closePrice": 446.65, + "highPrice": 447.91, + "lowPrice": 445.1, + "volume": 75306.01, + "changeRate": 2.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1162, + "variety": "原油", + "tradeDate": "2025-03-04 11:23:02", + "openPrice": 73.69, + "closePrice": 74.11, + "highPrice": 74.78, + "lowPrice": 72.27, + "volume": 37593.6, + "changeRate": 2.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 733, + "variety": "白银", + "tradeDate": "2025-03-04 11:23:00", + "openPrice": 5812.59, + "closePrice": 5813.52, + "highPrice": 5814.53, + "lowPrice": 5812.4, + "volume": 98237.72, + "changeRate": -2.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 304, + "variety": "黄金", + "tradeDate": "2025-03-04 11:22:58", + "openPrice": 455.71, + "closePrice": 454.73, + "highPrice": 457.05, + "lowPrice": 453.2, + "volume": 59838.51, + "changeRate": -1.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27981, + "variety": "原油", + "tradeDate": "2025-03-04 00:36:22", + "openPrice": 82.45, + "closePrice": 81.65, + "highPrice": 83.09, + "lowPrice": 79.79, + "volume": 55006.59, + "changeRate": -1.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27339, + "variety": "白银", + "tradeDate": "2025-03-04 00:36:19", + "openPrice": 5926.82, + "closePrice": 5926.83, + "highPrice": 5928.34, + "lowPrice": 5925.46, + "volume": 27778.01, + "changeRate": 2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26697, + "variety": "黄金", + "tradeDate": "2025-03-04 00:36:17", + "openPrice": 457.51, + "closePrice": 457.47, + "highPrice": 459.18, + "lowPrice": 457.36, + "volume": 72541.12, + "changeRate": 2.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26055, + "variety": "原油", + "tradeDate": "2025-03-04 00:30:03", + "openPrice": 78.42, + "closePrice": 77.73, + "highPrice": 78.82, + "lowPrice": 76.86, + "volume": 103231.53, + "changeRate": 0.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25413, + "variety": "白银", + "tradeDate": "2025-03-04 00:30:01", + "openPrice": 5868.06, + "closePrice": 5867.14, + "highPrice": 5869.22, + "lowPrice": 5865.95, + "volume": 84813.89, + "changeRate": 2.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24771, + "variety": "黄金", + "tradeDate": "2025-03-04 00:29:59", + "openPrice": 447.2, + "closePrice": 447.56, + "highPrice": 449.3, + "lowPrice": 447.07, + "volume": 46616.11, + "changeRate": 2.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24129, + "variety": "原油", + "tradeDate": "2025-03-04 00:29:44", + "openPrice": 82.27, + "closePrice": 81.77, + "highPrice": 84.03, + "lowPrice": 81.52, + "volume": 109374, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23487, + "variety": "白银", + "tradeDate": "2025-03-04 00:29:42", + "openPrice": 5674.17, + "closePrice": 5673.19, + "highPrice": 5674.55, + "lowPrice": 5671.66, + "volume": 29037.8, + "changeRate": -1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22845, + "variety": "黄金", + "tradeDate": "2025-03-04 00:29:40", + "openPrice": 450.88, + "closePrice": 450.72, + "highPrice": 452.79, + "lowPrice": 449.2, + "volume": 44944.02, + "changeRate": -2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22203, + "variety": "原油", + "tradeDate": "2025-03-04 00:28:14", + "openPrice": 81.91, + "closePrice": 81.36, + "highPrice": 83.45, + "lowPrice": 79.58, + "volume": 100880.84, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20277, + "variety": "原油", + "tradeDate": "2025-03-04 00:28:13", + "openPrice": 79.65, + "closePrice": 79.46, + "highPrice": 79.71, + "lowPrice": 78.52, + "volume": 89351.86, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21561, + "variety": "白银", + "tradeDate": "2025-03-04 00:28:12", + "openPrice": 5824.4, + "closePrice": 5825.23, + "highPrice": 5825.7, + "lowPrice": 5823, + "volume": 51815.12, + "changeRate": -2.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19635, + "variety": "白银", + "tradeDate": "2025-03-04 00:28:10", + "openPrice": 5911.14, + "closePrice": 5910.33, + "highPrice": 5912.22, + "lowPrice": 5908.42, + "volume": 69514.66, + "changeRate": 1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20919, + "variety": "黄金", + "tradeDate": "2025-03-04 00:28:10", + "openPrice": 453.5, + "closePrice": 453.06, + "highPrice": 454.55, + "lowPrice": 452.57, + "volume": 84932.16, + "changeRate": -1.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18993, + "variety": "黄金", + "tradeDate": "2025-03-04 00:28:08", + "openPrice": 456.9, + "closePrice": 457.32, + "highPrice": 458.61, + "lowPrice": 456.47, + "volume": 19311.71, + "changeRate": -2.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18351, + "variety": "原油", + "tradeDate": "2025-03-04 00:27:55", + "openPrice": 78.3, + "closePrice": 77.34, + "highPrice": 79.33, + "lowPrice": 75.97, + "volume": 89918.13, + "changeRate": 0.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16425, + "variety": "原油", + "tradeDate": "2025-03-04 00:27:53", + "openPrice": 77.1, + "closePrice": 77.32, + "highPrice": 77.83, + "lowPrice": 76.43, + "volume": 34622.18, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17709, + "variety": "白银", + "tradeDate": "2025-03-04 00:27:53", + "openPrice": 5815.77, + "closePrice": 5816.4, + "highPrice": 5817.6, + "lowPrice": 5814.73, + "volume": 99305.64, + "changeRate": -1.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15783, + "variety": "白银", + "tradeDate": "2025-03-04 00:27:51", + "openPrice": 5664.24, + "closePrice": 5663.52, + "highPrice": 5664.3, + "lowPrice": 5662.66, + "volume": 52420.9, + "changeRate": 2.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17067, + "variety": "黄金", + "tradeDate": "2025-03-04 00:27:51", + "openPrice": 447.89, + "closePrice": 447.91, + "highPrice": 449.59, + "lowPrice": 446.59, + "volume": 88229.45, + "changeRate": -1.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15141, + "variety": "黄金", + "tradeDate": "2025-03-04 00:27:49", + "openPrice": 455.85, + "closePrice": 455.61, + "highPrice": 455.9, + "lowPrice": 453.61, + "volume": 101121.75, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14498, + "variety": "原油", + "tradeDate": "2025-03-03 23:01:40", + "openPrice": 78.12, + "closePrice": 78, + "highPrice": 79.64, + "lowPrice": 77.68, + "volume": 50444.67, + "changeRate": -0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13855, + "variety": "白银", + "tradeDate": "2025-03-03 23:01:38", + "openPrice": 5862.3, + "closePrice": 5862.64, + "highPrice": 5863.92, + "lowPrice": 5860.66, + "volume": 40762.61, + "changeRate": -2.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13212, + "variety": "黄金", + "tradeDate": "2025-03-03 23:01:36", + "openPrice": 454.23, + "closePrice": 454.83, + "highPrice": 456.77, + "lowPrice": 453.06, + "volume": 76654.51, + "changeRate": 0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12569, + "variety": "原油", + "tradeDate": "2025-03-03 22:54:39", + "openPrice": 77.42, + "closePrice": 77.33, + "highPrice": 78.37, + "lowPrice": 77.21, + "volume": 13444.37, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11926, + "variety": "白银", + "tradeDate": "2025-03-03 22:54:36", + "openPrice": 5843.84, + "closePrice": 5843.3, + "highPrice": 5843.97, + "lowPrice": 5842.69, + "volume": 90033.07, + "changeRate": 0.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11283, + "variety": "黄金", + "tradeDate": "2025-03-03 22:54:34", + "openPrice": 445.22, + "closePrice": 445.33, + "highPrice": 446.21, + "lowPrice": 444.84, + "volume": 12000.08, + "changeRate": -2.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10640, + "variety": "原油", + "tradeDate": "2025-03-03 22:54:05", + "openPrice": 79.76, + "closePrice": 80.32, + "highPrice": 81.93, + "lowPrice": 79.03, + "volume": 19540.15, + "changeRate": 2.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9997, + "variety": "白银", + "tradeDate": "2025-03-03 22:54:03", + "openPrice": 5672.46, + "closePrice": 5673.26, + "highPrice": 5675.15, + "lowPrice": 5671.64, + "volume": 80753.14, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9354, + "variety": "黄金", + "tradeDate": "2025-03-03 22:54:00", + "openPrice": 455.97, + "closePrice": 455.94, + "highPrice": 456.25, + "lowPrice": 455.53, + "volume": 30670.64, + "changeRate": 1.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1161, + "variety": "原油", + "tradeDate": "2025-03-03 11:23:02", + "openPrice": 75.86, + "closePrice": 76.35, + "highPrice": 76.36, + "lowPrice": 75.28, + "volume": 49137.59, + "changeRate": 2.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 732, + "variety": "白银", + "tradeDate": "2025-03-03 11:23:00", + "openPrice": 5810.94, + "closePrice": 5810.32, + "highPrice": 5812.29, + "lowPrice": 5808.63, + "volume": 94492.35, + "changeRate": 2.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 303, + "variety": "黄金", + "tradeDate": "2025-03-03 11:22:58", + "openPrice": 449.9, + "closePrice": 449.13, + "highPrice": 450.19, + "lowPrice": 447.3, + "volume": 24555.17, + "changeRate": 1.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27980, + "variety": "原油", + "tradeDate": "2025-03-03 00:36:22", + "openPrice": 78.99, + "closePrice": 78.06, + "highPrice": 80.72, + "lowPrice": 77.22, + "volume": 21546.04, + "changeRate": 2.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27338, + "variety": "白银", + "tradeDate": "2025-03-03 00:36:19", + "openPrice": 5948.01, + "closePrice": 5947.54, + "highPrice": 5948.34, + "lowPrice": 5946.61, + "volume": 11558.35, + "changeRate": 2.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26696, + "variety": "黄金", + "tradeDate": "2025-03-03 00:36:17", + "openPrice": 464.11, + "closePrice": 463.52, + "highPrice": 464.65, + "lowPrice": 461.56, + "volume": 19397.87, + "changeRate": 2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26054, + "variety": "原油", + "tradeDate": "2025-03-03 00:30:03", + "openPrice": 78.38, + "closePrice": 77.45, + "highPrice": 78.85, + "lowPrice": 76.82, + "volume": 24189.69, + "changeRate": 2.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25412, + "variety": "白银", + "tradeDate": "2025-03-03 00:30:01", + "openPrice": 5815.25, + "closePrice": 5815.13, + "highPrice": 5815.63, + "lowPrice": 5813.28, + "volume": 34142.2, + "changeRate": 0.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24770, + "variety": "黄金", + "tradeDate": "2025-03-03 00:29:59", + "openPrice": 458.68, + "closePrice": 458.78, + "highPrice": 460.62, + "lowPrice": 456.74, + "volume": 18312.44, + "changeRate": -0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24128, + "variety": "原油", + "tradeDate": "2025-03-03 00:29:44", + "openPrice": 76.53, + "closePrice": 77.46, + "highPrice": 79.24, + "lowPrice": 74.56, + "volume": 59493.68, + "changeRate": -0.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23486, + "variety": "白银", + "tradeDate": "2025-03-03 00:29:42", + "openPrice": 5824.42, + "closePrice": 5824.91, + "highPrice": 5826.07, + "lowPrice": 5822.64, + "volume": 58226.45, + "changeRate": 1.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22844, + "variety": "黄金", + "tradeDate": "2025-03-03 00:29:40", + "openPrice": 445.51, + "closePrice": 445.09, + "highPrice": 446.37, + "lowPrice": 444.91, + "volume": 51155.57, + "changeRate": -0.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22202, + "variety": "原油", + "tradeDate": "2025-03-03 00:28:14", + "openPrice": 79.57, + "closePrice": 80.24, + "highPrice": 80.66, + "lowPrice": 78.08, + "volume": 29980.11, + "changeRate": -0.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20276, + "variety": "原油", + "tradeDate": "2025-03-03 00:28:13", + "openPrice": 80.33, + "closePrice": 80.25, + "highPrice": 81.65, + "lowPrice": 79.89, + "volume": 84969.9, + "changeRate": 1.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21560, + "variety": "白银", + "tradeDate": "2025-03-03 00:28:12", + "openPrice": 5938.34, + "closePrice": 5938.35, + "highPrice": 5939.45, + "lowPrice": 5936.67, + "volume": 20016.79, + "changeRate": 1.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19634, + "variety": "白银", + "tradeDate": "2025-03-03 00:28:10", + "openPrice": 5872.35, + "closePrice": 5872.06, + "highPrice": 5874.33, + "lowPrice": 5871.58, + "volume": 96748.69, + "changeRate": -0.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20918, + "variety": "黄金", + "tradeDate": "2025-03-03 00:28:10", + "openPrice": 450.23, + "closePrice": 449.62, + "highPrice": 450.46, + "lowPrice": 448.03, + "volume": 88896.33, + "changeRate": 2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18992, + "variety": "黄金", + "tradeDate": "2025-03-03 00:28:08", + "openPrice": 452.74, + "closePrice": 452.74, + "highPrice": 454.14, + "lowPrice": 451.27, + "volume": 58104.19, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18350, + "variety": "原油", + "tradeDate": "2025-03-03 00:27:55", + "openPrice": 82.38, + "closePrice": 81.66, + "highPrice": 82.96, + "lowPrice": 79.97, + "volume": 13408.89, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16424, + "variety": "原油", + "tradeDate": "2025-03-03 00:27:53", + "openPrice": 79.47, + "closePrice": 80.25, + "highPrice": 82.04, + "lowPrice": 77.78, + "volume": 14843.94, + "changeRate": 1.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17708, + "variety": "白银", + "tradeDate": "2025-03-03 00:27:53", + "openPrice": 5869.15, + "closePrice": 5869.95, + "highPrice": 5871.13, + "lowPrice": 5868.79, + "volume": 70925.38, + "changeRate": 2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15782, + "variety": "白银", + "tradeDate": "2025-03-03 00:27:51", + "openPrice": 5832.67, + "closePrice": 5833.29, + "highPrice": 5834.04, + "lowPrice": 5831.7, + "volume": 22938.49, + "changeRate": 2.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17066, + "variety": "黄金", + "tradeDate": "2025-03-03 00:27:51", + "openPrice": 445.01, + "closePrice": 445.06, + "highPrice": 445.17, + "lowPrice": 443.9, + "volume": 21680.88, + "changeRate": 2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15140, + "variety": "黄金", + "tradeDate": "2025-03-03 00:27:49", + "openPrice": 448.17, + "closePrice": 448.95, + "highPrice": 450.59, + "lowPrice": 446.92, + "volume": 28310.11, + "changeRate": -2.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14497, + "variety": "原油", + "tradeDate": "2025-02-28 23:01:40", + "openPrice": 81.06, + "closePrice": 80.29, + "highPrice": 82.37, + "lowPrice": 78.53, + "volume": 95140.44, + "changeRate": -2.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13854, + "variety": "白银", + "tradeDate": "2025-02-28 23:01:38", + "openPrice": 5844.11, + "closePrice": 5844.73, + "highPrice": 5845.7, + "lowPrice": 5843.54, + "volume": 82581.95, + "changeRate": 1.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13211, + "variety": "黄金", + "tradeDate": "2025-02-28 23:01:36", + "openPrice": 459.73, + "closePrice": 459.42, + "highPrice": 460.66, + "lowPrice": 458.29, + "volume": 90231.02, + "changeRate": 1.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12568, + "variety": "原油", + "tradeDate": "2025-02-28 22:54:39", + "openPrice": 79.1, + "closePrice": 79.37, + "highPrice": 81.13, + "lowPrice": 78.4, + "volume": 23722.27, + "changeRate": -2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11925, + "variety": "白银", + "tradeDate": "2025-02-28 22:54:36", + "openPrice": 5746.17, + "closePrice": 5745.2, + "highPrice": 5746.49, + "lowPrice": 5744.95, + "volume": 80446.04, + "changeRate": 2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11282, + "variety": "黄金", + "tradeDate": "2025-02-28 22:54:34", + "openPrice": 464.79, + "closePrice": 463.99, + "highPrice": 465.14, + "lowPrice": 463.3, + "volume": 98134.66, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10639, + "variety": "原油", + "tradeDate": "2025-02-28 22:54:05", + "openPrice": 78.27, + "closePrice": 77.74, + "highPrice": 78.93, + "lowPrice": 75.8, + "volume": 19942.53, + "changeRate": -1.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9996, + "variety": "白银", + "tradeDate": "2025-02-28 22:54:03", + "openPrice": 5805.36, + "closePrice": 5805.78, + "highPrice": 5806.37, + "lowPrice": 5803.62, + "volume": 100689.25, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9353, + "variety": "黄金", + "tradeDate": "2025-02-28 22:54:00", + "openPrice": 461.24, + "closePrice": 462.06, + "highPrice": 463.15, + "lowPrice": 460.64, + "volume": 41823.08, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1160, + "variety": "原油", + "tradeDate": "2025-02-28 11:23:02", + "openPrice": 77.37, + "closePrice": 77.43, + "highPrice": 79.35, + "lowPrice": 76.79, + "volume": 74036.4, + "changeRate": -1.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 731, + "variety": "白银", + "tradeDate": "2025-02-28 11:23:00", + "openPrice": 5827.39, + "closePrice": 5828.19, + "highPrice": 5828.47, + "lowPrice": 5826.23, + "volume": 87714.49, + "changeRate": -0.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 302, + "variety": "黄金", + "tradeDate": "2025-02-28 11:22:58", + "openPrice": 449.32, + "closePrice": 449.91, + "highPrice": 451.04, + "lowPrice": 448.59, + "volume": 103667.6, + "changeRate": 2.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27979, + "variety": "原油", + "tradeDate": "2025-02-28 00:36:22", + "openPrice": 79.74, + "closePrice": 79.91, + "highPrice": 81.19, + "lowPrice": 79.56, + "volume": 45635.57, + "changeRate": -1.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27337, + "variety": "白银", + "tradeDate": "2025-02-28 00:36:19", + "openPrice": 5893.78, + "closePrice": 5893.82, + "highPrice": 5894, + "lowPrice": 5891.99, + "volume": 46149.4, + "changeRate": -1.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26695, + "variety": "黄金", + "tradeDate": "2025-02-28 00:36:17", + "openPrice": 451.68, + "closePrice": 451.68, + "highPrice": 453.66, + "lowPrice": 450.45, + "volume": 22515.41, + "changeRate": 2.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26053, + "variety": "原油", + "tradeDate": "2025-02-28 00:30:03", + "openPrice": 80.76, + "closePrice": 80.28, + "highPrice": 80.83, + "lowPrice": 78.3, + "volume": 74070.72, + "changeRate": -0.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25411, + "variety": "白银", + "tradeDate": "2025-02-28 00:30:01", + "openPrice": 5795.78, + "closePrice": 5796.01, + "highPrice": 5796.52, + "lowPrice": 5795.15, + "volume": 77264.28, + "changeRate": 1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24769, + "variety": "黄金", + "tradeDate": "2025-02-28 00:29:59", + "openPrice": 462.86, + "closePrice": 462.36, + "highPrice": 464.74, + "lowPrice": 462.05, + "volume": 33703.79, + "changeRate": -2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24127, + "variety": "原油", + "tradeDate": "2025-02-28 00:29:44", + "openPrice": 81.1, + "closePrice": 81.97, + "highPrice": 82.81, + "lowPrice": 80.05, + "volume": 101366.3, + "changeRate": 2.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23485, + "variety": "白银", + "tradeDate": "2025-02-28 00:29:42", + "openPrice": 5946.03, + "closePrice": 5945.38, + "highPrice": 5946.41, + "lowPrice": 5945.23, + "volume": 30220.44, + "changeRate": 0.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22843, + "variety": "黄金", + "tradeDate": "2025-02-28 00:29:40", + "openPrice": 447.03, + "closePrice": 447.91, + "highPrice": 447.96, + "lowPrice": 446.35, + "volume": 10354.78, + "changeRate": -2.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22201, + "variety": "原油", + "tradeDate": "2025-02-28 00:28:14", + "openPrice": 79.77, + "closePrice": 79.53, + "highPrice": 80.05, + "lowPrice": 78.47, + "volume": 11669.54, + "changeRate": -2.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20275, + "variety": "原油", + "tradeDate": "2025-02-28 00:28:13", + "openPrice": 81.65, + "closePrice": 81.23, + "highPrice": 83.16, + "lowPrice": 80.55, + "volume": 24977.52, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21559, + "variety": "白银", + "tradeDate": "2025-02-28 00:28:12", + "openPrice": 5845.51, + "closePrice": 5845.06, + "highPrice": 5846.28, + "lowPrice": 5844.14, + "volume": 17685.66, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19633, + "variety": "白银", + "tradeDate": "2025-02-28 00:28:10", + "openPrice": 5689.9, + "closePrice": 5689.44, + "highPrice": 5691.16, + "lowPrice": 5688.96, + "volume": 96338.03, + "changeRate": 0.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20917, + "variety": "黄金", + "tradeDate": "2025-02-28 00:28:10", + "openPrice": 445.44, + "closePrice": 445.08, + "highPrice": 447.43, + "lowPrice": 444.96, + "volume": 25251.41, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18991, + "variety": "黄金", + "tradeDate": "2025-02-28 00:28:08", + "openPrice": 457.96, + "closePrice": 458.73, + "highPrice": 459.29, + "lowPrice": 456.96, + "volume": 70032.93, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18349, + "variety": "原油", + "tradeDate": "2025-02-28 00:27:55", + "openPrice": 79.57, + "closePrice": 80.04, + "highPrice": 80.88, + "lowPrice": 77.62, + "volume": 99037.35, + "changeRate": -1.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16423, + "variety": "原油", + "tradeDate": "2025-02-28 00:27:53", + "openPrice": 80.37, + "closePrice": 80.64, + "highPrice": 81.31, + "lowPrice": 80.15, + "volume": 100505.7, + "changeRate": -1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17707, + "variety": "白银", + "tradeDate": "2025-02-28 00:27:53", + "openPrice": 5664.09, + "closePrice": 5664.51, + "highPrice": 5664.8, + "lowPrice": 5662.85, + "volume": 69576.14, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15781, + "variety": "白银", + "tradeDate": "2025-02-28 00:27:51", + "openPrice": 5732.94, + "closePrice": 5733.22, + "highPrice": 5733.26, + "lowPrice": 5732.39, + "volume": 78122.71, + "changeRate": 1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17065, + "variety": "黄金", + "tradeDate": "2025-02-28 00:27:51", + "openPrice": 455.65, + "closePrice": 455.77, + "highPrice": 457.35, + "lowPrice": 454.04, + "volume": 92477.99, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15139, + "variety": "黄金", + "tradeDate": "2025-02-28 00:27:49", + "openPrice": 461.04, + "closePrice": 461.71, + "highPrice": 463.04, + "lowPrice": 459.06, + "volume": 59640.4, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14496, + "variety": "原油", + "tradeDate": "2025-02-27 23:01:40", + "openPrice": 79.88, + "closePrice": 80, + "highPrice": 81.62, + "lowPrice": 78.49, + "volume": 79925.18, + "changeRate": 2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13853, + "variety": "白银", + "tradeDate": "2025-02-27 23:01:38", + "openPrice": 5661.93, + "closePrice": 5662.47, + "highPrice": 5664.13, + "lowPrice": 5661.06, + "volume": 89496.69, + "changeRate": 2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13210, + "variety": "黄金", + "tradeDate": "2025-02-27 23:01:36", + "openPrice": 451.13, + "closePrice": 451.99, + "highPrice": 453.67, + "lowPrice": 450.01, + "volume": 105103.64, + "changeRate": 2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12567, + "variety": "原油", + "tradeDate": "2025-02-27 22:54:39", + "openPrice": 81.62, + "closePrice": 80.8, + "highPrice": 81.75, + "lowPrice": 79.22, + "volume": 16690.42, + "changeRate": -0.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11924, + "variety": "白银", + "tradeDate": "2025-02-27 22:54:36", + "openPrice": 5663.24, + "closePrice": 5663.99, + "highPrice": 5665.12, + "lowPrice": 5662.3, + "volume": 75820.11, + "changeRate": 2.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11281, + "variety": "黄金", + "tradeDate": "2025-02-27 22:54:34", + "openPrice": 463.05, + "closePrice": 463.88, + "highPrice": 463.94, + "lowPrice": 463.01, + "volume": 26297.74, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10638, + "variety": "原油", + "tradeDate": "2025-02-27 22:54:05", + "openPrice": 79.49, + "closePrice": 79.63, + "highPrice": 80.26, + "lowPrice": 79.24, + "volume": 23102.84, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9995, + "variety": "白银", + "tradeDate": "2025-02-27 22:54:03", + "openPrice": 5727.3, + "closePrice": 5727.07, + "highPrice": 5729.29, + "lowPrice": 5726.76, + "volume": 108985.08, + "changeRate": 1.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9352, + "variety": "黄金", + "tradeDate": "2025-02-27 22:54:00", + "openPrice": 451.23, + "closePrice": 451.87, + "highPrice": 452.63, + "lowPrice": 450.87, + "volume": 27452.75, + "changeRate": 1.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1159, + "variety": "原油", + "tradeDate": "2025-02-27 11:23:02", + "openPrice": 77.97, + "closePrice": 78.84, + "highPrice": 79.51, + "lowPrice": 77.74, + "volume": 65561.92, + "changeRate": -1.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 730, + "variety": "白银", + "tradeDate": "2025-02-27 11:23:00", + "openPrice": 5699.43, + "closePrice": 5700.36, + "highPrice": 5701.5, + "lowPrice": 5699.21, + "volume": 33799.43, + "changeRate": 1.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 301, + "variety": "黄金", + "tradeDate": "2025-02-27 11:22:58", + "openPrice": 461.54, + "closePrice": 461.48, + "highPrice": 462.88, + "lowPrice": 459.49, + "volume": 25549.37, + "changeRate": 1.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27978, + "variety": "原油", + "tradeDate": "2025-02-27 00:36:22", + "openPrice": 80.58, + "closePrice": 79.95, + "highPrice": 81.66, + "lowPrice": 79.24, + "volume": 27418.41, + "changeRate": -1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27336, + "variety": "白银", + "tradeDate": "2025-02-27 00:36:19", + "openPrice": 5657.35, + "closePrice": 5657.95, + "highPrice": 5658.23, + "lowPrice": 5655.36, + "volume": 15507.01, + "changeRate": -0.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26694, + "variety": "黄金", + "tradeDate": "2025-02-27 00:36:17", + "openPrice": 451.98, + "closePrice": 452.56, + "highPrice": 454.36, + "lowPrice": 450.06, + "volume": 48726.27, + "changeRate": -1.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26052, + "variety": "原油", + "tradeDate": "2025-02-27 00:30:03", + "openPrice": 81.59, + "closePrice": 80.65, + "highPrice": 83.33, + "lowPrice": 78.67, + "volume": 75150.03, + "changeRate": -0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25410, + "variety": "白银", + "tradeDate": "2025-02-27 00:30:01", + "openPrice": 5927.79, + "closePrice": 5927.39, + "highPrice": 5929.34, + "lowPrice": 5926.64, + "volume": 44498.08, + "changeRate": 1.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24768, + "variety": "黄金", + "tradeDate": "2025-02-27 00:29:59", + "openPrice": 448.33, + "closePrice": 448.06, + "highPrice": 448.48, + "lowPrice": 446.43, + "volume": 65550.47, + "changeRate": -2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24126, + "variety": "原油", + "tradeDate": "2025-02-27 00:29:44", + "openPrice": 79.43, + "closePrice": 79.75, + "highPrice": 81.01, + "lowPrice": 77.94, + "volume": 24044.18, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23484, + "variety": "白银", + "tradeDate": "2025-02-27 00:29:42", + "openPrice": 5923.96, + "closePrice": 5924.33, + "highPrice": 5926.32, + "lowPrice": 5923.46, + "volume": 26474.58, + "changeRate": 2.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22842, + "variety": "黄金", + "tradeDate": "2025-02-27 00:29:40", + "openPrice": 461.65, + "closePrice": 461.26, + "highPrice": 462.98, + "lowPrice": 460.21, + "volume": 18331.33, + "changeRate": -2.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22200, + "variety": "原油", + "tradeDate": "2025-02-27 00:28:14", + "openPrice": 82.21, + "closePrice": 81.66, + "highPrice": 82.79, + "lowPrice": 81.11, + "volume": 109955.26, + "changeRate": -1.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20274, + "variety": "原油", + "tradeDate": "2025-02-27 00:28:13", + "openPrice": 80.13, + "closePrice": 79.46, + "highPrice": 80.18, + "lowPrice": 77.46, + "volume": 74154.92, + "changeRate": 2.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21558, + "variety": "白银", + "tradeDate": "2025-02-27 00:28:12", + "openPrice": 5867.3, + "closePrice": 5868.26, + "highPrice": 5869.95, + "lowPrice": 5865.55, + "volume": 93121.82, + "changeRate": -0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19632, + "variety": "白银", + "tradeDate": "2025-02-27 00:28:10", + "openPrice": 5940.88, + "closePrice": 5941.25, + "highPrice": 5941.99, + "lowPrice": 5939.88, + "volume": 89722.43, + "changeRate": -2.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20916, + "variety": "黄金", + "tradeDate": "2025-02-27 00:28:10", + "openPrice": 444.77, + "closePrice": 444.77, + "highPrice": 445.35, + "lowPrice": 444.05, + "volume": 55229.05, + "changeRate": -2.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18990, + "variety": "黄金", + "tradeDate": "2025-02-27 00:28:08", + "openPrice": 457.71, + "closePrice": 458.24, + "highPrice": 459.44, + "lowPrice": 456.35, + "volume": 83964.26, + "changeRate": -1.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18348, + "variety": "原油", + "tradeDate": "2025-02-27 00:27:55", + "openPrice": 79.75, + "closePrice": 80.21, + "highPrice": 81.41, + "lowPrice": 79.63, + "volume": 109628.36, + "changeRate": 0.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16422, + "variety": "原油", + "tradeDate": "2025-02-27 00:27:53", + "openPrice": 79, + "closePrice": 79.99, + "highPrice": 80.86, + "lowPrice": 78.28, + "volume": 24431.39, + "changeRate": 0.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17706, + "variety": "白银", + "tradeDate": "2025-02-27 00:27:53", + "openPrice": 5765.88, + "closePrice": 5766.13, + "highPrice": 5767.06, + "lowPrice": 5764.08, + "volume": 104198.37, + "changeRate": -2.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15780, + "variety": "白银", + "tradeDate": "2025-02-27 00:27:51", + "openPrice": 5858.76, + "closePrice": 5858.89, + "highPrice": 5859.49, + "lowPrice": 5858.14, + "volume": 38630.45, + "changeRate": 1.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17064, + "variety": "黄金", + "tradeDate": "2025-02-27 00:27:51", + "openPrice": 446.84, + "closePrice": 446.24, + "highPrice": 448.06, + "lowPrice": 445.53, + "volume": 109251.83, + "changeRate": 1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15138, + "variety": "黄金", + "tradeDate": "2025-02-27 00:27:49", + "openPrice": 457.98, + "closePrice": 458.08, + "highPrice": 458.26, + "lowPrice": 456.73, + "volume": 80536.27, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14495, + "variety": "原油", + "tradeDate": "2025-02-26 23:01:40", + "openPrice": 78.28, + "closePrice": 78.58, + "highPrice": 79.38, + "lowPrice": 77.25, + "volume": 91576.71, + "changeRate": -1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13852, + "variety": "白银", + "tradeDate": "2025-02-26 23:01:38", + "openPrice": 5939.37, + "closePrice": 5940.34, + "highPrice": 5941.35, + "lowPrice": 5939.33, + "volume": 40377.4, + "changeRate": -0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13209, + "variety": "黄金", + "tradeDate": "2025-02-26 23:01:36", + "openPrice": 456.28, + "closePrice": 455.72, + "highPrice": 457.78, + "lowPrice": 453.78, + "volume": 83384.92, + "changeRate": 2.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12566, + "variety": "原油", + "tradeDate": "2025-02-26 22:54:39", + "openPrice": 79.62, + "closePrice": 79.16, + "highPrice": 80.32, + "lowPrice": 78.72, + "volume": 85141.42, + "changeRate": -0.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11923, + "variety": "白银", + "tradeDate": "2025-02-26 22:54:36", + "openPrice": 5891.3, + "closePrice": 5892.29, + "highPrice": 5893.16, + "lowPrice": 5891.22, + "volume": 68582.01, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11280, + "variety": "黄金", + "tradeDate": "2025-02-26 22:54:34", + "openPrice": 464.24, + "closePrice": 463.59, + "highPrice": 464.31, + "lowPrice": 461.87, + "volume": 22254.44, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10637, + "variety": "原油", + "tradeDate": "2025-02-26 22:54:05", + "openPrice": 79.73, + "closePrice": 79.06, + "highPrice": 80.34, + "lowPrice": 78.71, + "volume": 37958.35, + "changeRate": -1.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9994, + "variety": "白银", + "tradeDate": "2025-02-26 22:54:03", + "openPrice": 5717.57, + "closePrice": 5716.74, + "highPrice": 5717.62, + "lowPrice": 5715.57, + "volume": 45111.2, + "changeRate": -2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9351, + "variety": "黄金", + "tradeDate": "2025-02-26 22:54:00", + "openPrice": 454.82, + "closePrice": 454, + "highPrice": 455.92, + "lowPrice": 453.65, + "volume": 102581.56, + "changeRate": 1.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1158, + "variety": "原油", + "tradeDate": "2025-02-26 11:23:02", + "openPrice": 76.88, + "closePrice": 75.95, + "highPrice": 77.12, + "lowPrice": 74.52, + "volume": 65600.74, + "changeRate": -0.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 729, + "variety": "白银", + "tradeDate": "2025-02-26 11:23:00", + "openPrice": 5914.68, + "closePrice": 5915.16, + "highPrice": 5916.16, + "lowPrice": 5913.31, + "volume": 69600.93, + "changeRate": -1.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 300, + "variety": "黄金", + "tradeDate": "2025-02-26 11:22:58", + "openPrice": 450.2, + "closePrice": 450.79, + "highPrice": 451.39, + "lowPrice": 450.16, + "volume": 17901.84, + "changeRate": 1.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27977, + "variety": "原油", + "tradeDate": "2025-02-26 00:36:22", + "openPrice": 77.9, + "closePrice": 76.97, + "highPrice": 78.69, + "lowPrice": 75.11, + "volume": 90635.66, + "changeRate": -0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27335, + "variety": "白银", + "tradeDate": "2025-02-26 00:36:19", + "openPrice": 5725.83, + "closePrice": 5725.14, + "highPrice": 5726.16, + "lowPrice": 5724.74, + "volume": 90689.7, + "changeRate": -0.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26693, + "variety": "黄金", + "tradeDate": "2025-02-26 00:36:17", + "openPrice": 462.92, + "closePrice": 463.66, + "highPrice": 464.91, + "lowPrice": 462, + "volume": 52391.86, + "changeRate": -0.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26051, + "variety": "原油", + "tradeDate": "2025-02-26 00:30:03", + "openPrice": 77.54, + "closePrice": 77.75, + "highPrice": 79.42, + "lowPrice": 77.1, + "volume": 62512.63, + "changeRate": -2.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25409, + "variety": "白银", + "tradeDate": "2025-02-26 00:30:01", + "openPrice": 5758.11, + "closePrice": 5757.17, + "highPrice": 5759.24, + "lowPrice": 5756.56, + "volume": 42316.03, + "changeRate": -1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24767, + "variety": "黄金", + "tradeDate": "2025-02-26 00:29:59", + "openPrice": 445.94, + "closePrice": 446.7, + "highPrice": 447.54, + "lowPrice": 444.44, + "volume": 105734.22, + "changeRate": -2.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24125, + "variety": "原油", + "tradeDate": "2025-02-26 00:29:44", + "openPrice": 81, + "closePrice": 80.54, + "highPrice": 81.82, + "lowPrice": 78.78, + "volume": 60607.95, + "changeRate": -0.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23483, + "variety": "白银", + "tradeDate": "2025-02-26 00:29:42", + "openPrice": 5732.36, + "closePrice": 5732.6, + "highPrice": 5732.73, + "lowPrice": 5732.13, + "volume": 55019.57, + "changeRate": 1.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22841, + "variety": "黄金", + "tradeDate": "2025-02-26 00:29:40", + "openPrice": 453.34, + "closePrice": 453.32, + "highPrice": 454.1, + "lowPrice": 452.23, + "volume": 61800.65, + "changeRate": 1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22199, + "variety": "原油", + "tradeDate": "2025-02-26 00:28:14", + "openPrice": 78.35, + "closePrice": 78.58, + "highPrice": 80.07, + "lowPrice": 78.1, + "volume": 56400.94, + "changeRate": -0.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20273, + "variety": "原油", + "tradeDate": "2025-02-26 00:28:13", + "openPrice": 77.92, + "closePrice": 77.11, + "highPrice": 79.79, + "lowPrice": 76.45, + "volume": 96424.03, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21557, + "variety": "白银", + "tradeDate": "2025-02-26 00:28:12", + "openPrice": 5746.34, + "closePrice": 5747.07, + "highPrice": 5748.03, + "lowPrice": 5745.92, + "volume": 37357.12, + "changeRate": -1.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19631, + "variety": "白银", + "tradeDate": "2025-02-26 00:28:10", + "openPrice": 5918.18, + "closePrice": 5917.39, + "highPrice": 5918.86, + "lowPrice": 5916.48, + "volume": 96138.28, + "changeRate": -1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20915, + "variety": "黄金", + "tradeDate": "2025-02-26 00:28:10", + "openPrice": 448.67, + "closePrice": 449.45, + "highPrice": 450.58, + "lowPrice": 448.6, + "volume": 61672.22, + "changeRate": 0.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18989, + "variety": "黄金", + "tradeDate": "2025-02-26 00:28:08", + "openPrice": 453.87, + "closePrice": 453.26, + "highPrice": 454.46, + "lowPrice": 452.32, + "volume": 27548.02, + "changeRate": -1.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18347, + "variety": "原油", + "tradeDate": "2025-02-26 00:27:55", + "openPrice": 79.32, + "closePrice": 80.28, + "highPrice": 81.9, + "lowPrice": 78.69, + "volume": 34900.61, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16421, + "variety": "原油", + "tradeDate": "2025-02-26 00:27:53", + "openPrice": 79.36, + "closePrice": 79.92, + "highPrice": 80.85, + "lowPrice": 78.08, + "volume": 98865.01, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17705, + "variety": "白银", + "tradeDate": "2025-02-26 00:27:53", + "openPrice": 5798.31, + "closePrice": 5799.19, + "highPrice": 5800.34, + "lowPrice": 5797.02, + "volume": 40914.38, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15779, + "variety": "白银", + "tradeDate": "2025-02-26 00:27:51", + "openPrice": 5858.62, + "closePrice": 5857.63, + "highPrice": 5859.35, + "lowPrice": 5856.14, + "volume": 90947.64, + "changeRate": 2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17063, + "variety": "黄金", + "tradeDate": "2025-02-26 00:27:51", + "openPrice": 452.2, + "closePrice": 451.65, + "highPrice": 452.88, + "lowPrice": 450.05, + "volume": 77578.14, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15137, + "variety": "黄金", + "tradeDate": "2025-02-26 00:27:49", + "openPrice": 450.14, + "closePrice": 450.91, + "highPrice": 452.37, + "lowPrice": 449.26, + "volume": 23163.22, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14494, + "variety": "原油", + "tradeDate": "2025-02-25 23:01:40", + "openPrice": 80.98, + "closePrice": 81.49, + "highPrice": 83.32, + "lowPrice": 80.21, + "volume": 70375.1, + "changeRate": 2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13851, + "variety": "白银", + "tradeDate": "2025-02-25 23:01:38", + "openPrice": 5777.92, + "closePrice": 5778.19, + "highPrice": 5780.17, + "lowPrice": 5777.01, + "volume": 77513.62, + "changeRate": -0.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13208, + "variety": "黄金", + "tradeDate": "2025-02-25 23:01:36", + "openPrice": 462.34, + "closePrice": 461.4, + "highPrice": 463.58, + "lowPrice": 460.99, + "volume": 55219.43, + "changeRate": -1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12565, + "variety": "原油", + "tradeDate": "2025-02-25 22:54:39", + "openPrice": 78.57, + "closePrice": 78.97, + "highPrice": 80.42, + "lowPrice": 78.53, + "volume": 78425.89, + "changeRate": 0.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11922, + "variety": "白银", + "tradeDate": "2025-02-25 22:54:36", + "openPrice": 5846.51, + "closePrice": 5846.99, + "highPrice": 5848.43, + "lowPrice": 5845.08, + "volume": 71527.16, + "changeRate": -2.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11279, + "variety": "黄金", + "tradeDate": "2025-02-25 22:54:34", + "openPrice": 457.8, + "closePrice": 457.44, + "highPrice": 459.22, + "lowPrice": 457.19, + "volume": 14122.73, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10636, + "variety": "原油", + "tradeDate": "2025-02-25 22:54:05", + "openPrice": 77.05, + "closePrice": 77.58, + "highPrice": 79.46, + "lowPrice": 75.7, + "volume": 85323.44, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9993, + "variety": "白银", + "tradeDate": "2025-02-25 22:54:03", + "openPrice": 5659.48, + "closePrice": 5659.18, + "highPrice": 5659.55, + "lowPrice": 5657.81, + "volume": 19967.04, + "changeRate": -1.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9350, + "variety": "黄金", + "tradeDate": "2025-02-25 22:54:00", + "openPrice": 448.67, + "closePrice": 447.92, + "highPrice": 449.31, + "lowPrice": 446.52, + "volume": 73233.71, + "changeRate": -0.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1157, + "variety": "原油", + "tradeDate": "2025-02-25 11:23:02", + "openPrice": 74.3, + "closePrice": 74.19, + "highPrice": 75.66, + "lowPrice": 74.14, + "volume": 12475.34, + "changeRate": -2.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 728, + "variety": "白银", + "tradeDate": "2025-02-25 11:23:00", + "openPrice": 5780.81, + "closePrice": 5780.06, + "highPrice": 5781.87, + "lowPrice": 5778.79, + "volume": 62150.8, + "changeRate": -2.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 299, + "variety": "黄金", + "tradeDate": "2025-02-25 11:22:58", + "openPrice": 454.85, + "closePrice": 453.88, + "highPrice": 455.64, + "lowPrice": 452.15, + "volume": 75077.92, + "changeRate": -1.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27976, + "variety": "原油", + "tradeDate": "2025-02-25 00:36:22", + "openPrice": 79.23, + "closePrice": 79.19, + "highPrice": 80.01, + "lowPrice": 79.14, + "volume": 12967.03, + "changeRate": 1.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27334, + "variety": "白银", + "tradeDate": "2025-02-25 00:36:19", + "openPrice": 5789.38, + "closePrice": 5789.96, + "highPrice": 5790.18, + "lowPrice": 5789.15, + "volume": 68163.39, + "changeRate": 1.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26692, + "variety": "黄金", + "tradeDate": "2025-02-25 00:36:17", + "openPrice": 459.47, + "closePrice": 458.64, + "highPrice": 461.37, + "lowPrice": 457.31, + "volume": 102503.65, + "changeRate": -1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26050, + "variety": "原油", + "tradeDate": "2025-02-25 00:30:03", + "openPrice": 78.08, + "closePrice": 77.96, + "highPrice": 78.58, + "lowPrice": 76.12, + "volume": 82822.34, + "changeRate": -2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25408, + "variety": "白银", + "tradeDate": "2025-02-25 00:30:01", + "openPrice": 5853.19, + "closePrice": 5852.23, + "highPrice": 5854.11, + "lowPrice": 5850.45, + "volume": 15338.25, + "changeRate": -2.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24766, + "variety": "黄金", + "tradeDate": "2025-02-25 00:29:59", + "openPrice": 454.21, + "closePrice": 454.09, + "highPrice": 456.02, + "lowPrice": 452.31, + "volume": 72217.22, + "changeRate": 1.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24124, + "variety": "原油", + "tradeDate": "2025-02-25 00:29:44", + "openPrice": 78.63, + "closePrice": 78.89, + "highPrice": 79.99, + "lowPrice": 78.56, + "volume": 30340.94, + "changeRate": -0.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23482, + "variety": "白银", + "tradeDate": "2025-02-25 00:29:42", + "openPrice": 5856.06, + "closePrice": 5855.37, + "highPrice": 5856.87, + "lowPrice": 5854.39, + "volume": 85762.87, + "changeRate": -1.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22840, + "variety": "黄金", + "tradeDate": "2025-02-25 00:29:40", + "openPrice": 464.07, + "closePrice": 463.82, + "highPrice": 465.4, + "lowPrice": 462.04, + "volume": 94600.46, + "changeRate": -1.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22198, + "variety": "原油", + "tradeDate": "2025-02-25 00:28:14", + "openPrice": 79.6, + "closePrice": 80.23, + "highPrice": 81.24, + "lowPrice": 78.87, + "volume": 89436.18, + "changeRate": 2.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20272, + "variety": "原油", + "tradeDate": "2025-02-25 00:28:13", + "openPrice": 77.8, + "closePrice": 77.75, + "highPrice": 78.39, + "lowPrice": 76.93, + "volume": 18213.69, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21556, + "variety": "白银", + "tradeDate": "2025-02-25 00:28:12", + "openPrice": 5768.82, + "closePrice": 5768.24, + "highPrice": 5770.6, + "lowPrice": 5766.9, + "volume": 58012.06, + "changeRate": 1.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19630, + "variety": "白银", + "tradeDate": "2025-02-25 00:28:10", + "openPrice": 5881.32, + "closePrice": 5880.67, + "highPrice": 5882.1, + "lowPrice": 5880.16, + "volume": 74724.2, + "changeRate": -2.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20914, + "variety": "黄金", + "tradeDate": "2025-02-25 00:28:10", + "openPrice": 461.46, + "closePrice": 460.73, + "highPrice": 463.24, + "lowPrice": 459.56, + "volume": 28167.16, + "changeRate": -0.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18988, + "variety": "黄金", + "tradeDate": "2025-02-25 00:28:08", + "openPrice": 445.71, + "closePrice": 445.19, + "highPrice": 446.88, + "lowPrice": 444.64, + "volume": 73403.74, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18346, + "variety": "原油", + "tradeDate": "2025-02-25 00:27:55", + "openPrice": 78.77, + "closePrice": 79.36, + "highPrice": 79.97, + "lowPrice": 78.04, + "volume": 21768.66, + "changeRate": 2.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16420, + "variety": "原油", + "tradeDate": "2025-02-25 00:27:53", + "openPrice": 78.65, + "closePrice": 78.8, + "highPrice": 78.8, + "lowPrice": 77.08, + "volume": 107524.86, + "changeRate": 0.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17704, + "variety": "白银", + "tradeDate": "2025-02-25 00:27:53", + "openPrice": 5783.43, + "closePrice": 5783.99, + "highPrice": 5785.22, + "lowPrice": 5782.85, + "volume": 94412.77, + "changeRate": 0.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15778, + "variety": "白银", + "tradeDate": "2025-02-25 00:27:51", + "openPrice": 5842.29, + "closePrice": 5842.36, + "highPrice": 5842.47, + "lowPrice": 5841.23, + "volume": 41579.02, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17062, + "variety": "黄金", + "tradeDate": "2025-02-25 00:27:51", + "openPrice": 451.45, + "closePrice": 451.72, + "highPrice": 453.01, + "lowPrice": 451.28, + "volume": 57305.01, + "changeRate": -1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15136, + "variety": "黄金", + "tradeDate": "2025-02-25 00:27:49", + "openPrice": 451.77, + "closePrice": 450.99, + "highPrice": 453.21, + "lowPrice": 450, + "volume": 47114.03, + "changeRate": 1.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14493, + "variety": "原油", + "tradeDate": "2025-02-24 23:01:40", + "openPrice": 78.53, + "closePrice": 78.45, + "highPrice": 78.73, + "lowPrice": 77.14, + "volume": 45441.13, + "changeRate": -2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13850, + "variety": "白银", + "tradeDate": "2025-02-24 23:01:38", + "openPrice": 5916.14, + "closePrice": 5915.3, + "highPrice": 5917.56, + "lowPrice": 5914.58, + "volume": 36299.73, + "changeRate": -0.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13207, + "variety": "黄金", + "tradeDate": "2025-02-24 23:01:36", + "openPrice": 445.08, + "closePrice": 444.68, + "highPrice": 446.27, + "lowPrice": 443.94, + "volume": 85394.83, + "changeRate": 1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12564, + "variety": "原油", + "tradeDate": "2025-02-24 22:54:39", + "openPrice": 77.24, + "closePrice": 77.31, + "highPrice": 78.79, + "lowPrice": 75.28, + "volume": 106690.07, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11921, + "variety": "白银", + "tradeDate": "2025-02-24 22:54:36", + "openPrice": 5736.59, + "closePrice": 5737.4, + "highPrice": 5737.51, + "lowPrice": 5735.06, + "volume": 97237.91, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11278, + "variety": "黄金", + "tradeDate": "2025-02-24 22:54:34", + "openPrice": 448.25, + "closePrice": 447.98, + "highPrice": 449.21, + "lowPrice": 446.77, + "volume": 64130.55, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10635, + "variety": "原油", + "tradeDate": "2025-02-24 22:54:05", + "openPrice": 76.63, + "closePrice": 77.16, + "highPrice": 77.74, + "lowPrice": 75.65, + "volume": 52279.99, + "changeRate": -1.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9992, + "variety": "白银", + "tradeDate": "2025-02-24 22:54:03", + "openPrice": 5833.38, + "closePrice": 5833.89, + "highPrice": 5835.48, + "lowPrice": 5832.98, + "volume": 69669.05, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9349, + "variety": "黄金", + "tradeDate": "2025-02-24 22:54:00", + "openPrice": 449.87, + "closePrice": 450.53, + "highPrice": 451.72, + "lowPrice": 449.46, + "volume": 89412.83, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1156, + "variety": "原油", + "tradeDate": "2025-02-24 11:23:02", + "openPrice": 73.21, + "closePrice": 74.2, + "highPrice": 75.03, + "lowPrice": 72.76, + "volume": 69891.38, + "changeRate": 1.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 727, + "variety": "白银", + "tradeDate": "2025-02-24 11:23:00", + "openPrice": 5863.36, + "closePrice": 5864.2, + "highPrice": 5864.47, + "lowPrice": 5861.84, + "volume": 22929.34, + "changeRate": 1.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 298, + "variety": "黄金", + "tradeDate": "2025-02-24 11:22:58", + "openPrice": 445.02, + "closePrice": 445.36, + "highPrice": 446.71, + "lowPrice": 444.66, + "volume": 56206.5, + "changeRate": -2.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27975, + "variety": "原油", + "tradeDate": "2025-02-24 00:36:22", + "openPrice": 81.79, + "closePrice": 81.86, + "highPrice": 83.43, + "lowPrice": 81.53, + "volume": 93531.17, + "changeRate": 2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27333, + "variety": "白银", + "tradeDate": "2025-02-24 00:36:19", + "openPrice": 5761.82, + "closePrice": 5762.09, + "highPrice": 5763.4, + "lowPrice": 5760.04, + "volume": 55713.59, + "changeRate": 1.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26691, + "variety": "黄金", + "tradeDate": "2025-02-24 00:36:17", + "openPrice": 456.48, + "closePrice": 456.38, + "highPrice": 456.94, + "lowPrice": 455.52, + "volume": 107280.96, + "changeRate": 0.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26049, + "variety": "原油", + "tradeDate": "2025-02-24 00:30:03", + "openPrice": 78.18, + "closePrice": 78.36, + "highPrice": 79.02, + "lowPrice": 76.94, + "volume": 92458.37, + "changeRate": 1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25407, + "variety": "白银", + "tradeDate": "2025-02-24 00:30:01", + "openPrice": 5740.69, + "closePrice": 5741.27, + "highPrice": 5742.19, + "lowPrice": 5740.06, + "volume": 78113.55, + "changeRate": -0.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24765, + "variety": "黄金", + "tradeDate": "2025-02-24 00:29:59", + "openPrice": 449.22, + "closePrice": 450.03, + "highPrice": 451.54, + "lowPrice": 447.78, + "volume": 96906.44, + "changeRate": -1.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24123, + "variety": "原油", + "tradeDate": "2025-02-24 00:29:44", + "openPrice": 76.78, + "closePrice": 77.26, + "highPrice": 78.54, + "lowPrice": 74.89, + "volume": 41664.81, + "changeRate": 2.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23481, + "variety": "白银", + "tradeDate": "2025-02-24 00:29:42", + "openPrice": 5870.47, + "closePrice": 5870.09, + "highPrice": 5872.41, + "lowPrice": 5869.81, + "volume": 84836.95, + "changeRate": -2.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22839, + "variety": "黄金", + "tradeDate": "2025-02-24 00:29:40", + "openPrice": 446.66, + "closePrice": 447.46, + "highPrice": 448.37, + "lowPrice": 446.25, + "volume": 80665.99, + "changeRate": 1.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22197, + "variety": "原油", + "tradeDate": "2025-02-24 00:28:14", + "openPrice": 79.08, + "closePrice": 79.11, + "highPrice": 79.99, + "lowPrice": 77.58, + "volume": 47133.64, + "changeRate": -2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20271, + "variety": "原油", + "tradeDate": "2025-02-24 00:28:13", + "openPrice": 76.66, + "closePrice": 77.46, + "highPrice": 79.06, + "lowPrice": 74.82, + "volume": 60436.19, + "changeRate": 2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21555, + "variety": "白银", + "tradeDate": "2025-02-24 00:28:12", + "openPrice": 5789.7, + "closePrice": 5789.03, + "highPrice": 5791.12, + "lowPrice": 5788.7, + "volume": 31963.03, + "changeRate": -0.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19629, + "variety": "白银", + "tradeDate": "2025-02-24 00:28:10", + "openPrice": 5830.63, + "closePrice": 5830.34, + "highPrice": 5830.9, + "lowPrice": 5830.02, + "volume": 42372.33, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20913, + "variety": "黄金", + "tradeDate": "2025-02-24 00:28:10", + "openPrice": 450.88, + "closePrice": 451.29, + "highPrice": 451.7, + "lowPrice": 449.58, + "volume": 26228.54, + "changeRate": 0.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18987, + "variety": "黄金", + "tradeDate": "2025-02-24 00:28:08", + "openPrice": 444.91, + "closePrice": 444.93, + "highPrice": 445.06, + "lowPrice": 443.4, + "volume": 69302.51, + "changeRate": -2.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18345, + "variety": "原油", + "tradeDate": "2025-02-24 00:27:55", + "openPrice": 78.65, + "closePrice": 78.14, + "highPrice": 79.72, + "lowPrice": 76.86, + "volume": 99482.01, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16419, + "variety": "原油", + "tradeDate": "2025-02-24 00:27:53", + "openPrice": 79.22, + "closePrice": 80.04, + "highPrice": 80.76, + "lowPrice": 78.91, + "volume": 104942.9, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17703, + "variety": "白银", + "tradeDate": "2025-02-24 00:27:53", + "openPrice": 5799.29, + "closePrice": 5798.46, + "highPrice": 5799.51, + "lowPrice": 5798.14, + "volume": 45918.78, + "changeRate": -0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15777, + "variety": "白银", + "tradeDate": "2025-02-24 00:27:51", + "openPrice": 5686.33, + "closePrice": 5685.44, + "highPrice": 5687.79, + "lowPrice": 5684.38, + "volume": 95738.71, + "changeRate": -2.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17061, + "variety": "黄金", + "tradeDate": "2025-02-24 00:27:51", + "openPrice": 457.49, + "closePrice": 458.34, + "highPrice": 459.46, + "lowPrice": 456.33, + "volume": 95304.51, + "changeRate": 2.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15135, + "variety": "黄金", + "tradeDate": "2025-02-24 00:27:49", + "openPrice": 463.75, + "closePrice": 463.69, + "highPrice": 465.16, + "lowPrice": 463.66, + "volume": 98624.36, + "changeRate": -2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14492, + "variety": "原油", + "tradeDate": "2025-02-21 23:01:40", + "openPrice": 80.48, + "closePrice": 79.84, + "highPrice": 80.85, + "lowPrice": 78.55, + "volume": 97144.35, + "changeRate": 1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13849, + "variety": "白银", + "tradeDate": "2025-02-21 23:01:38", + "openPrice": 5758.72, + "closePrice": 5757.85, + "highPrice": 5759.28, + "lowPrice": 5756.62, + "volume": 66614.44, + "changeRate": -0.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13206, + "variety": "黄金", + "tradeDate": "2025-02-21 23:01:36", + "openPrice": 462.97, + "closePrice": 463.16, + "highPrice": 463.48, + "lowPrice": 461.35, + "volume": 18677.11, + "changeRate": -1.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12563, + "variety": "原油", + "tradeDate": "2025-02-21 22:54:39", + "openPrice": 80.69, + "closePrice": 81.22, + "highPrice": 82.52, + "lowPrice": 79.29, + "volume": 39483.2, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11920, + "variety": "白银", + "tradeDate": "2025-02-21 22:54:36", + "openPrice": 5819.79, + "closePrice": 5819.12, + "highPrice": 5820.86, + "lowPrice": 5818.67, + "volume": 16188.44, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11277, + "variety": "黄金", + "tradeDate": "2025-02-21 22:54:34", + "openPrice": 447.49, + "closePrice": 448.44, + "highPrice": 449.4, + "lowPrice": 446.66, + "volume": 73378.59, + "changeRate": 0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10634, + "variety": "原油", + "tradeDate": "2025-02-21 22:54:05", + "openPrice": 80.64, + "closePrice": 79.86, + "highPrice": 81.53, + "lowPrice": 78.19, + "volume": 81228.51, + "changeRate": 0.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9991, + "variety": "白银", + "tradeDate": "2025-02-21 22:54:03", + "openPrice": 5924.89, + "closePrice": 5925.87, + "highPrice": 5926.81, + "lowPrice": 5924.89, + "volume": 26544.42, + "changeRate": 1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9348, + "variety": "黄金", + "tradeDate": "2025-02-21 22:54:00", + "openPrice": 456.94, + "closePrice": 456.11, + "highPrice": 457.68, + "lowPrice": 455.28, + "volume": 48654.64, + "changeRate": 1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1155, + "variety": "原油", + "tradeDate": "2025-02-21 11:23:02", + "openPrice": 75.01, + "closePrice": 74.16, + "highPrice": 76.75, + "lowPrice": 72.63, + "volume": 21429.31, + "changeRate": -2.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 726, + "variety": "白银", + "tradeDate": "2025-02-21 11:23:00", + "openPrice": 5735.43, + "closePrice": 5734.62, + "highPrice": 5736.15, + "lowPrice": 5732.84, + "volume": 70443.72, + "changeRate": -0.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 297, + "variety": "黄金", + "tradeDate": "2025-02-21 11:22:58", + "openPrice": 455.56, + "closePrice": 455.57, + "highPrice": 457.22, + "lowPrice": 454.3, + "volume": 99741.27, + "changeRate": 0.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27974, + "variety": "原油", + "tradeDate": "2025-02-21 00:36:22", + "openPrice": 80.97, + "closePrice": 81.83, + "highPrice": 82.54, + "lowPrice": 79.01, + "volume": 82417.18, + "changeRate": 2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27332, + "variety": "白银", + "tradeDate": "2025-02-21 00:36:19", + "openPrice": 5724.81, + "closePrice": 5725.51, + "highPrice": 5726.73, + "lowPrice": 5723.4, + "volume": 77602.68, + "changeRate": 1.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26690, + "variety": "黄金", + "tradeDate": "2025-02-21 00:36:17", + "openPrice": 458.66, + "closePrice": 458.11, + "highPrice": 459.97, + "lowPrice": 456.84, + "volume": 67186.96, + "changeRate": 2.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26048, + "variety": "原油", + "tradeDate": "2025-02-21 00:30:03", + "openPrice": 81.12, + "closePrice": 81.87, + "highPrice": 83.8, + "lowPrice": 80.16, + "volume": 10249.18, + "changeRate": 0.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25406, + "variety": "白银", + "tradeDate": "2025-02-21 00:30:01", + "openPrice": 5796.36, + "closePrice": 5796.31, + "highPrice": 5797.58, + "lowPrice": 5796.17, + "volume": 76397.68, + "changeRate": 2.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24764, + "variety": "黄金", + "tradeDate": "2025-02-21 00:29:59", + "openPrice": 446.64, + "closePrice": 446.07, + "highPrice": 447.16, + "lowPrice": 445.72, + "volume": 40850.03, + "changeRate": -0.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24122, + "variety": "原油", + "tradeDate": "2025-02-21 00:29:44", + "openPrice": 77.83, + "closePrice": 78.62, + "highPrice": 79.38, + "lowPrice": 76.65, + "volume": 22019.09, + "changeRate": 2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23480, + "variety": "白银", + "tradeDate": "2025-02-21 00:29:42", + "openPrice": 5900.37, + "closePrice": 5900.43, + "highPrice": 5902.07, + "lowPrice": 5898.71, + "volume": 48796.46, + "changeRate": -1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22838, + "variety": "黄金", + "tradeDate": "2025-02-21 00:29:40", + "openPrice": 452.38, + "closePrice": 451.51, + "highPrice": 453.55, + "lowPrice": 450.29, + "volume": 37311.23, + "changeRate": 1.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22196, + "variety": "原油", + "tradeDate": "2025-02-21 00:28:14", + "openPrice": 78.34, + "closePrice": 77.44, + "highPrice": 79.39, + "lowPrice": 77.02, + "volume": 43874.17, + "changeRate": 1.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20270, + "variety": "原油", + "tradeDate": "2025-02-21 00:28:13", + "openPrice": 81.32, + "closePrice": 81.54, + "highPrice": 83.13, + "lowPrice": 80.89, + "volume": 89191.42, + "changeRate": -0.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21554, + "variety": "白银", + "tradeDate": "2025-02-21 00:28:12", + "openPrice": 5922.12, + "closePrice": 5921.26, + "highPrice": 5922.72, + "lowPrice": 5920.66, + "volume": 65104.59, + "changeRate": -1.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19628, + "variety": "白银", + "tradeDate": "2025-02-21 00:28:10", + "openPrice": 5920.02, + "closePrice": 5920.75, + "highPrice": 5922.2, + "lowPrice": 5919.33, + "volume": 70754.12, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20912, + "variety": "黄金", + "tradeDate": "2025-02-21 00:28:10", + "openPrice": 454.34, + "closePrice": 454.04, + "highPrice": 455.15, + "lowPrice": 454, + "volume": 69224.02, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18986, + "variety": "黄金", + "tradeDate": "2025-02-21 00:28:08", + "openPrice": 458.25, + "closePrice": 459.15, + "highPrice": 460.36, + "lowPrice": 457.03, + "volume": 82552.33, + "changeRate": 2.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18344, + "variety": "原油", + "tradeDate": "2025-02-21 00:27:55", + "openPrice": 80.55, + "closePrice": 81.31, + "highPrice": 81.53, + "lowPrice": 78.65, + "volume": 98566.64, + "changeRate": -1.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16418, + "variety": "原油", + "tradeDate": "2025-02-21 00:27:53", + "openPrice": 79.55, + "closePrice": 79.22, + "highPrice": 79.68, + "lowPrice": 78.93, + "volume": 62503.28, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17702, + "variety": "白银", + "tradeDate": "2025-02-21 00:27:53", + "openPrice": 5869.08, + "closePrice": 5869.6, + "highPrice": 5871.34, + "lowPrice": 5868.83, + "volume": 104125.61, + "changeRate": 0.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15776, + "variety": "白银", + "tradeDate": "2025-02-21 00:27:51", + "openPrice": 5887.85, + "closePrice": 5888.27, + "highPrice": 5888.58, + "lowPrice": 5885.87, + "volume": 62070.76, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17060, + "variety": "黄金", + "tradeDate": "2025-02-21 00:27:51", + "openPrice": 454.88, + "closePrice": 455.34, + "highPrice": 456.13, + "lowPrice": 454.6, + "volume": 15845.46, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15134, + "variety": "黄金", + "tradeDate": "2025-02-21 00:27:49", + "openPrice": 453.55, + "closePrice": 453.96, + "highPrice": 454.13, + "lowPrice": 453.38, + "volume": 83336.28, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14491, + "variety": "原油", + "tradeDate": "2025-02-20 23:01:40", + "openPrice": 80.34, + "closePrice": 80.61, + "highPrice": 81.55, + "lowPrice": 78.58, + "volume": 105760.31, + "changeRate": 1.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13848, + "variety": "白银", + "tradeDate": "2025-02-20 23:01:38", + "openPrice": 5710.25, + "closePrice": 5709.83, + "highPrice": 5710.46, + "lowPrice": 5708.16, + "volume": 59067.04, + "changeRate": 1.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13205, + "variety": "黄金", + "tradeDate": "2025-02-20 23:01:36", + "openPrice": 457.5, + "closePrice": 456.55, + "highPrice": 458.6, + "lowPrice": 455.18, + "volume": 82750.56, + "changeRate": 2.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12562, + "variety": "原油", + "tradeDate": "2025-02-20 22:54:39", + "openPrice": 78.59, + "closePrice": 78.62, + "highPrice": 79.35, + "lowPrice": 78.43, + "volume": 95544.89, + "changeRate": 1.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11919, + "variety": "白银", + "tradeDate": "2025-02-20 22:54:36", + "openPrice": 5717.57, + "closePrice": 5716.62, + "highPrice": 5719.41, + "lowPrice": 5716.39, + "volume": 43392.59, + "changeRate": 0.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11276, + "variety": "黄金", + "tradeDate": "2025-02-20 22:54:34", + "openPrice": 458.12, + "closePrice": 458.31, + "highPrice": 459.76, + "lowPrice": 457.62, + "volume": 27734.85, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10633, + "variety": "原油", + "tradeDate": "2025-02-20 22:54:05", + "openPrice": 77.3, + "closePrice": 77.98, + "highPrice": 78.35, + "lowPrice": 76.94, + "volume": 93208.74, + "changeRate": -2.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9990, + "variety": "白银", + "tradeDate": "2025-02-20 22:54:03", + "openPrice": 5740.42, + "closePrice": 5741.1, + "highPrice": 5742.66, + "lowPrice": 5740.07, + "volume": 86657.1, + "changeRate": 2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9347, + "variety": "黄金", + "tradeDate": "2025-02-20 22:54:00", + "openPrice": 460.07, + "closePrice": 460.57, + "highPrice": 461.43, + "lowPrice": 460.02, + "volume": 71934.08, + "changeRate": -2.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1154, + "variety": "原油", + "tradeDate": "2025-02-20 11:23:02", + "openPrice": 76.86, + "closePrice": 76.55, + "highPrice": 76.86, + "lowPrice": 75.78, + "volume": 61507.08, + "changeRate": -2.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 725, + "variety": "白银", + "tradeDate": "2025-02-20 11:23:00", + "openPrice": 5753.21, + "closePrice": 5752.62, + "highPrice": 5753.55, + "lowPrice": 5751.26, + "volume": 34911.46, + "changeRate": 2.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 296, + "variety": "黄金", + "tradeDate": "2025-02-20 11:22:58", + "openPrice": 443.87, + "closePrice": 444.1, + "highPrice": 445.76, + "lowPrice": 443.25, + "volume": 54712.48, + "changeRate": -0.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27973, + "variety": "原油", + "tradeDate": "2025-02-20 00:36:22", + "openPrice": 81.49, + "closePrice": 81.82, + "highPrice": 81.87, + "lowPrice": 79.58, + "volume": 73342.59, + "changeRate": 1.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27331, + "variety": "白银", + "tradeDate": "2025-02-20 00:36:19", + "openPrice": 5913.34, + "closePrice": 5913.63, + "highPrice": 5915.13, + "lowPrice": 5912.61, + "volume": 17404.59, + "changeRate": 0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26689, + "variety": "黄金", + "tradeDate": "2025-02-20 00:36:17", + "openPrice": 458.67, + "closePrice": 458.4, + "highPrice": 458.81, + "lowPrice": 457.96, + "volume": 105875.67, + "changeRate": -0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26047, + "variety": "原油", + "tradeDate": "2025-02-20 00:30:03", + "openPrice": 81.73, + "closePrice": 80.83, + "highPrice": 82.96, + "lowPrice": 79.14, + "volume": 32545.42, + "changeRate": 1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25405, + "variety": "白银", + "tradeDate": "2025-02-20 00:30:01", + "openPrice": 5751.78, + "closePrice": 5752.27, + "highPrice": 5754.07, + "lowPrice": 5750.99, + "volume": 11965.92, + "changeRate": -1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24763, + "variety": "黄金", + "tradeDate": "2025-02-20 00:29:59", + "openPrice": 463.23, + "closePrice": 462.45, + "highPrice": 463.52, + "lowPrice": 461.91, + "volume": 69917.92, + "changeRate": 0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24121, + "variety": "原油", + "tradeDate": "2025-02-20 00:29:44", + "openPrice": 79.14, + "closePrice": 79.06, + "highPrice": 81.13, + "lowPrice": 77.64, + "volume": 102803.14, + "changeRate": 0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23479, + "variety": "白银", + "tradeDate": "2025-02-20 00:29:42", + "openPrice": 5916.51, + "closePrice": 5915.9, + "highPrice": 5917.37, + "lowPrice": 5914.05, + "volume": 17162.42, + "changeRate": 0.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22837, + "variety": "黄金", + "tradeDate": "2025-02-20 00:29:40", + "openPrice": 455.89, + "closePrice": 454.96, + "highPrice": 457.74, + "lowPrice": 454.01, + "volume": 97164.09, + "changeRate": -2.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22195, + "variety": "原油", + "tradeDate": "2025-02-20 00:28:14", + "openPrice": 79.56, + "closePrice": 79.53, + "highPrice": 79.61, + "lowPrice": 77.76, + "volume": 54047.71, + "changeRate": -1.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20269, + "variety": "原油", + "tradeDate": "2025-02-20 00:28:13", + "openPrice": 78.73, + "closePrice": 77.8, + "highPrice": 78.79, + "lowPrice": 77.01, + "volume": 89041.45, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21553, + "variety": "白银", + "tradeDate": "2025-02-20 00:28:12", + "openPrice": 5682.19, + "closePrice": 5682.31, + "highPrice": 5682.87, + "lowPrice": 5680.81, + "volume": 29305.08, + "changeRate": -1.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19627, + "variety": "白银", + "tradeDate": "2025-02-20 00:28:10", + "openPrice": 5918.1, + "closePrice": 5918.52, + "highPrice": 5920.07, + "lowPrice": 5916.64, + "volume": 58068.47, + "changeRate": -0.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20911, + "variety": "黄金", + "tradeDate": "2025-02-20 00:28:10", + "openPrice": 453.31, + "closePrice": 453.51, + "highPrice": 454.58, + "lowPrice": 452.69, + "volume": 47913.69, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18985, + "variety": "黄金", + "tradeDate": "2025-02-20 00:28:08", + "openPrice": 455.16, + "closePrice": 454.91, + "highPrice": 456.55, + "lowPrice": 453.8, + "volume": 23072.94, + "changeRate": 1.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18343, + "variety": "原油", + "tradeDate": "2025-02-20 00:27:55", + "openPrice": 78.82, + "closePrice": 79.45, + "highPrice": 79.79, + "lowPrice": 78.22, + "volume": 107343.77, + "changeRate": -0.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16417, + "variety": "原油", + "tradeDate": "2025-02-20 00:27:53", + "openPrice": 81.22, + "closePrice": 81.45, + "highPrice": 82.65, + "lowPrice": 80.44, + "volume": 22808.35, + "changeRate": 2.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17701, + "variety": "白银", + "tradeDate": "2025-02-20 00:27:53", + "openPrice": 5860.08, + "closePrice": 5859.92, + "highPrice": 5861.05, + "lowPrice": 5859.01, + "volume": 62839.13, + "changeRate": -0.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15775, + "variety": "白银", + "tradeDate": "2025-02-20 00:27:51", + "openPrice": 5748.06, + "closePrice": 5747.57, + "highPrice": 5748.74, + "lowPrice": 5746.49, + "volume": 54642.24, + "changeRate": -0.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17059, + "variety": "黄金", + "tradeDate": "2025-02-20 00:27:51", + "openPrice": 458.03, + "closePrice": 457.88, + "highPrice": 458.99, + "lowPrice": 457.44, + "volume": 60569.1, + "changeRate": -0.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15133, + "variety": "黄金", + "tradeDate": "2025-02-20 00:27:49", + "openPrice": 451.08, + "closePrice": 451.55, + "highPrice": 452.29, + "lowPrice": 449.28, + "volume": 85656.6, + "changeRate": 2.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14490, + "variety": "原油", + "tradeDate": "2025-02-19 23:01:40", + "openPrice": 78.48, + "closePrice": 77.53, + "highPrice": 79.92, + "lowPrice": 76.53, + "volume": 33676.39, + "changeRate": 1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13847, + "variety": "白银", + "tradeDate": "2025-02-19 23:01:38", + "openPrice": 5691.29, + "closePrice": 5690.5, + "highPrice": 5693.05, + "lowPrice": 5689.49, + "volume": 64458.95, + "changeRate": -2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13204, + "variety": "黄金", + "tradeDate": "2025-02-19 23:01:36", + "openPrice": 455.88, + "closePrice": 456.18, + "highPrice": 458.14, + "lowPrice": 454.18, + "volume": 80408.83, + "changeRate": -0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12561, + "variety": "原油", + "tradeDate": "2025-02-19 22:54:39", + "openPrice": 80.83, + "closePrice": 80.24, + "highPrice": 81.82, + "lowPrice": 79.55, + "volume": 91387.32, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11918, + "variety": "白银", + "tradeDate": "2025-02-19 22:54:36", + "openPrice": 5723.44, + "closePrice": 5722.71, + "highPrice": 5723.79, + "lowPrice": 5721.65, + "volume": 73591.28, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11275, + "variety": "黄金", + "tradeDate": "2025-02-19 22:54:34", + "openPrice": 445.9, + "closePrice": 445.53, + "highPrice": 447.69, + "lowPrice": 444.53, + "volume": 30477.56, + "changeRate": 1.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10632, + "variety": "原油", + "tradeDate": "2025-02-19 22:54:05", + "openPrice": 80.46, + "closePrice": 80.67, + "highPrice": 81.79, + "lowPrice": 80.28, + "volume": 29233.18, + "changeRate": 2.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9989, + "variety": "白银", + "tradeDate": "2025-02-19 22:54:03", + "openPrice": 5861.01, + "closePrice": 5860.3, + "highPrice": 5861.92, + "lowPrice": 5858.72, + "volume": 109515.53, + "changeRate": 2.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9346, + "variety": "黄金", + "tradeDate": "2025-02-19 22:54:00", + "openPrice": 447.6, + "closePrice": 448.53, + "highPrice": 449.83, + "lowPrice": 447.08, + "volume": 92260.95, + "changeRate": -0.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1153, + "variety": "原油", + "tradeDate": "2025-02-19 11:23:02", + "openPrice": 78.75, + "closePrice": 78.43, + "highPrice": 80.4, + "lowPrice": 76.47, + "volume": 76061.22, + "changeRate": -0.56, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 724, + "variety": "白银", + "tradeDate": "2025-02-19 11:23:00", + "openPrice": 5797.09, + "closePrice": 5798, + "highPrice": 5798.96, + "lowPrice": 5796.66, + "volume": 49284.17, + "changeRate": -2.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 295, + "variety": "黄金", + "tradeDate": "2025-02-19 11:22:58", + "openPrice": 457.81, + "closePrice": 458.75, + "highPrice": 459.24, + "lowPrice": 456.54, + "volume": 17620.27, + "changeRate": 2.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27972, + "variety": "原油", + "tradeDate": "2025-02-19 00:36:22", + "openPrice": 78.67, + "closePrice": 79.39, + "highPrice": 79.49, + "lowPrice": 77.03, + "volume": 10909.22, + "changeRate": 0.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27330, + "variety": "白银", + "tradeDate": "2025-02-19 00:36:19", + "openPrice": 5847.28, + "closePrice": 5846.65, + "highPrice": 5848.23, + "lowPrice": 5845.18, + "volume": 94657.93, + "changeRate": -2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26688, + "variety": "黄金", + "tradeDate": "2025-02-19 00:36:17", + "openPrice": 450.65, + "closePrice": 449.66, + "highPrice": 452.57, + "lowPrice": 449.17, + "volume": 102527.5, + "changeRate": -1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26046, + "variety": "原油", + "tradeDate": "2025-02-19 00:30:03", + "openPrice": 81.39, + "closePrice": 80.65, + "highPrice": 82.55, + "lowPrice": 80.21, + "volume": 50408.43, + "changeRate": -2.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25404, + "variety": "白银", + "tradeDate": "2025-02-19 00:30:01", + "openPrice": 5853.74, + "closePrice": 5853.64, + "highPrice": 5855.44, + "lowPrice": 5853.59, + "volume": 84594.29, + "changeRate": -1.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24762, + "variety": "黄金", + "tradeDate": "2025-02-19 00:29:59", + "openPrice": 456.64, + "closePrice": 456.4, + "highPrice": 458.61, + "lowPrice": 454.95, + "volume": 75474.2, + "changeRate": -0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24120, + "variety": "原油", + "tradeDate": "2025-02-19 00:29:44", + "openPrice": 81.61, + "closePrice": 81.12, + "highPrice": 82.42, + "lowPrice": 80.4, + "volume": 89113.66, + "changeRate": -1.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23478, + "variety": "白银", + "tradeDate": "2025-02-19 00:29:42", + "openPrice": 5688.29, + "closePrice": 5688.42, + "highPrice": 5689.33, + "lowPrice": 5688.05, + "volume": 65559.07, + "changeRate": -1.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22836, + "variety": "黄金", + "tradeDate": "2025-02-19 00:29:40", + "openPrice": 458.34, + "closePrice": 458.32, + "highPrice": 459, + "lowPrice": 456.96, + "volume": 60460.99, + "changeRate": 1.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22194, + "variety": "原油", + "tradeDate": "2025-02-19 00:28:14", + "openPrice": 78.49, + "closePrice": 78.64, + "highPrice": 79.86, + "lowPrice": 78.16, + "volume": 25629.43, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20268, + "variety": "原油", + "tradeDate": "2025-02-19 00:28:13", + "openPrice": 80.77, + "closePrice": 81.45, + "highPrice": 81.53, + "lowPrice": 79.36, + "volume": 36084.53, + "changeRate": -2.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21552, + "variety": "白银", + "tradeDate": "2025-02-19 00:28:12", + "openPrice": 5782.47, + "closePrice": 5783.31, + "highPrice": 5784.4, + "lowPrice": 5780.95, + "volume": 83445.18, + "changeRate": 1.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19626, + "variety": "白银", + "tradeDate": "2025-02-19 00:28:10", + "openPrice": 5860.97, + "closePrice": 5861.25, + "highPrice": 5862.55, + "lowPrice": 5860.12, + "volume": 46632.62, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20910, + "variety": "黄金", + "tradeDate": "2025-02-19 00:28:10", + "openPrice": 463.2, + "closePrice": 462.49, + "highPrice": 463.44, + "lowPrice": 462.39, + "volume": 94334.58, + "changeRate": -1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18984, + "variety": "黄金", + "tradeDate": "2025-02-19 00:28:08", + "openPrice": 462.3, + "closePrice": 463.28, + "highPrice": 464.03, + "lowPrice": 461.16, + "volume": 86971.23, + "changeRate": -1.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18342, + "variety": "原油", + "tradeDate": "2025-02-19 00:27:55", + "openPrice": 78.67, + "closePrice": 78.37, + "highPrice": 80.05, + "lowPrice": 78.19, + "volume": 56984.03, + "changeRate": 0.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16416, + "variety": "原油", + "tradeDate": "2025-02-19 00:27:53", + "openPrice": 77.56, + "closePrice": 78.51, + "highPrice": 80.33, + "lowPrice": 76.54, + "volume": 73784.05, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17700, + "variety": "白银", + "tradeDate": "2025-02-19 00:27:53", + "openPrice": 5748.56, + "closePrice": 5749.14, + "highPrice": 5750.73, + "lowPrice": 5747.89, + "volume": 30992.37, + "changeRate": 1.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15774, + "variety": "白银", + "tradeDate": "2025-02-19 00:27:51", + "openPrice": 5847.84, + "closePrice": 5847.25, + "highPrice": 5849.53, + "lowPrice": 5847.05, + "volume": 68668.87, + "changeRate": -1.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17058, + "variety": "黄金", + "tradeDate": "2025-02-19 00:27:51", + "openPrice": 457.72, + "closePrice": 458.38, + "highPrice": 460.16, + "lowPrice": 457.08, + "volume": 65752.82, + "changeRate": 2.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15132, + "variety": "黄金", + "tradeDate": "2025-02-19 00:27:49", + "openPrice": 446.24, + "closePrice": 445.9, + "highPrice": 446.43, + "lowPrice": 444.99, + "volume": 31587.87, + "changeRate": 2.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14489, + "variety": "原油", + "tradeDate": "2025-02-18 23:01:40", + "openPrice": 79.06, + "closePrice": 78.96, + "highPrice": 79.15, + "lowPrice": 77.94, + "volume": 87533.79, + "changeRate": 2.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13846, + "variety": "白银", + "tradeDate": "2025-02-18 23:01:38", + "openPrice": 5667.35, + "closePrice": 5667.52, + "highPrice": 5668.95, + "lowPrice": 5666.41, + "volume": 29220.04, + "changeRate": -0.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13203, + "variety": "黄金", + "tradeDate": "2025-02-18 23:01:36", + "openPrice": 455.29, + "closePrice": 454.48, + "highPrice": 455.53, + "lowPrice": 453.85, + "volume": 106366.48, + "changeRate": 1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12560, + "variety": "原油", + "tradeDate": "2025-02-18 22:54:39", + "openPrice": 76.99, + "closePrice": 77.81, + "highPrice": 77.97, + "lowPrice": 75.04, + "volume": 33899.01, + "changeRate": 2.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11917, + "variety": "白银", + "tradeDate": "2025-02-18 22:54:36", + "openPrice": 5904.65, + "closePrice": 5903.99, + "highPrice": 5904.92, + "lowPrice": 5903.52, + "volume": 54487.89, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11274, + "variety": "黄金", + "tradeDate": "2025-02-18 22:54:34", + "openPrice": 455.29, + "closePrice": 455.26, + "highPrice": 456.6, + "lowPrice": 454.38, + "volume": 76123.2, + "changeRate": -1.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10631, + "variety": "原油", + "tradeDate": "2025-02-18 22:54:05", + "openPrice": 81.45, + "closePrice": 80.53, + "highPrice": 83.13, + "lowPrice": 80.19, + "volume": 96974.96, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9988, + "variety": "白银", + "tradeDate": "2025-02-18 22:54:03", + "openPrice": 5910.36, + "closePrice": 5909.64, + "highPrice": 5910.44, + "lowPrice": 5908.41, + "volume": 67085.69, + "changeRate": -2.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9345, + "variety": "黄金", + "tradeDate": "2025-02-18 22:54:00", + "openPrice": 449.37, + "closePrice": 450.1, + "highPrice": 451.67, + "lowPrice": 448.49, + "volume": 87588.82, + "changeRate": 0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1152, + "variety": "原油", + "tradeDate": "2025-02-18 11:23:02", + "openPrice": 75.86, + "closePrice": 75.11, + "highPrice": 77.75, + "lowPrice": 73.54, + "volume": 75673.02, + "changeRate": 1.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 723, + "variety": "白银", + "tradeDate": "2025-02-18 11:23:00", + "openPrice": 5653.59, + "closePrice": 5653.97, + "highPrice": 5654.07, + "lowPrice": 5653.24, + "volume": 72609.53, + "changeRate": 1.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 294, + "variety": "黄金", + "tradeDate": "2025-02-18 11:22:58", + "openPrice": 447.37, + "closePrice": 446.5, + "highPrice": 447.75, + "lowPrice": 445.91, + "volume": 82139.88, + "changeRate": 0.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27971, + "variety": "原油", + "tradeDate": "2025-02-18 00:36:22", + "openPrice": 81.38, + "closePrice": 80.83, + "highPrice": 82.01, + "lowPrice": 80.2, + "volume": 74490.57, + "changeRate": 2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27329, + "variety": "白银", + "tradeDate": "2025-02-18 00:36:19", + "openPrice": 5755.13, + "closePrice": 5754.58, + "highPrice": 5755.38, + "lowPrice": 5753.46, + "volume": 22777.63, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26687, + "variety": "黄金", + "tradeDate": "2025-02-18 00:36:17", + "openPrice": 446.54, + "closePrice": 446.63, + "highPrice": 446.77, + "lowPrice": 444.95, + "volume": 54206.88, + "changeRate": 1.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26045, + "variety": "原油", + "tradeDate": "2025-02-18 00:30:03", + "openPrice": 81.17, + "closePrice": 80.82, + "highPrice": 81.29, + "lowPrice": 80.14, + "volume": 23471.06, + "changeRate": -1.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25403, + "variety": "白银", + "tradeDate": "2025-02-18 00:30:01", + "openPrice": 5697.97, + "closePrice": 5697.95, + "highPrice": 5699.39, + "lowPrice": 5696.44, + "volume": 98324.03, + "changeRate": -2.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24761, + "variety": "黄金", + "tradeDate": "2025-02-18 00:29:59", + "openPrice": 450.26, + "closePrice": 450.8, + "highPrice": 451.49, + "lowPrice": 448.78, + "volume": 46100.58, + "changeRate": 2.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24119, + "variety": "原油", + "tradeDate": "2025-02-18 00:29:44", + "openPrice": 81.9, + "closePrice": 81.72, + "highPrice": 83.83, + "lowPrice": 81.03, + "volume": 101027.28, + "changeRate": -1.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23477, + "variety": "白银", + "tradeDate": "2025-02-18 00:29:42", + "openPrice": 5764.1, + "closePrice": 5763.97, + "highPrice": 5764.73, + "lowPrice": 5763.25, + "volume": 42601.21, + "changeRate": -2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22835, + "variety": "黄金", + "tradeDate": "2025-02-18 00:29:40", + "openPrice": 457.91, + "closePrice": 458.78, + "highPrice": 459.38, + "lowPrice": 456.76, + "volume": 49366.14, + "changeRate": -2.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22193, + "variety": "原油", + "tradeDate": "2025-02-18 00:28:14", + "openPrice": 77.8, + "closePrice": 78.28, + "highPrice": 79.61, + "lowPrice": 77.79, + "volume": 64162.24, + "changeRate": 2.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20267, + "variety": "原油", + "tradeDate": "2025-02-18 00:28:13", + "openPrice": 79.33, + "closePrice": 79.23, + "highPrice": 79.44, + "lowPrice": 77.68, + "volume": 92762.69, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21551, + "variety": "白银", + "tradeDate": "2025-02-18 00:28:12", + "openPrice": 5800.26, + "closePrice": 5799.31, + "highPrice": 5802.14, + "lowPrice": 5798.06, + "volume": 84872.04, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19625, + "variety": "白银", + "tradeDate": "2025-02-18 00:28:10", + "openPrice": 5901.14, + "closePrice": 5901.52, + "highPrice": 5902.42, + "lowPrice": 5899.99, + "volume": 87263.17, + "changeRate": -2.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20909, + "variety": "黄金", + "tradeDate": "2025-02-18 00:28:10", + "openPrice": 458.97, + "closePrice": 459.24, + "highPrice": 460.26, + "lowPrice": 458.89, + "volume": 29159.29, + "changeRate": 1.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18983, + "variety": "黄金", + "tradeDate": "2025-02-18 00:28:08", + "openPrice": 448.25, + "closePrice": 448.8, + "highPrice": 448.9, + "lowPrice": 448.08, + "volume": 99306.84, + "changeRate": -1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18341, + "variety": "原油", + "tradeDate": "2025-02-18 00:27:55", + "openPrice": 81.57, + "closePrice": 80.86, + "highPrice": 82.98, + "lowPrice": 79.63, + "volume": 31961.1, + "changeRate": 1.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16415, + "variety": "原油", + "tradeDate": "2025-02-18 00:27:53", + "openPrice": 79.55, + "closePrice": 79.85, + "highPrice": 80.71, + "lowPrice": 78.85, + "volume": 28262.76, + "changeRate": -2.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17699, + "variety": "白银", + "tradeDate": "2025-02-18 00:27:53", + "openPrice": 5933.6, + "closePrice": 5932.78, + "highPrice": 5933.87, + "lowPrice": 5930.93, + "volume": 11356.61, + "changeRate": 2.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15773, + "variety": "白银", + "tradeDate": "2025-02-18 00:27:51", + "openPrice": 5919.26, + "closePrice": 5919.06, + "highPrice": 5919.89, + "lowPrice": 5918.09, + "volume": 44517.81, + "changeRate": 0, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17057, + "variety": "黄金", + "tradeDate": "2025-02-18 00:27:51", + "openPrice": 454.74, + "closePrice": 455.33, + "highPrice": 456.04, + "lowPrice": 454.21, + "volume": 79860.99, + "changeRate": 0.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15131, + "variety": "黄金", + "tradeDate": "2025-02-18 00:27:49", + "openPrice": 445.03, + "closePrice": 445.54, + "highPrice": 446.95, + "lowPrice": 443.78, + "volume": 70859.12, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14488, + "variety": "原油", + "tradeDate": "2025-02-17 23:01:40", + "openPrice": 79.9, + "closePrice": 78.95, + "highPrice": 81.62, + "lowPrice": 77.3, + "volume": 60596.57, + "changeRate": -0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13845, + "variety": "白银", + "tradeDate": "2025-02-17 23:01:38", + "openPrice": 5660.22, + "closePrice": 5659.95, + "highPrice": 5661.12, + "lowPrice": 5658.22, + "volume": 96524.78, + "changeRate": -2.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13202, + "variety": "黄金", + "tradeDate": "2025-02-17 23:01:36", + "openPrice": 448.41, + "closePrice": 448.43, + "highPrice": 449.07, + "lowPrice": 446.61, + "volume": 40558.9, + "changeRate": 2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12559, + "variety": "原油", + "tradeDate": "2025-02-17 22:54:39", + "openPrice": 79.74, + "closePrice": 79.03, + "highPrice": 79.84, + "lowPrice": 78.94, + "volume": 105151.92, + "changeRate": -1.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11916, + "variety": "白银", + "tradeDate": "2025-02-17 22:54:36", + "openPrice": 5828.71, + "closePrice": 5828.46, + "highPrice": 5830.41, + "lowPrice": 5827.47, + "volume": 38161.67, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11273, + "variety": "黄金", + "tradeDate": "2025-02-17 22:54:34", + "openPrice": 462.7, + "closePrice": 462.63, + "highPrice": 463.29, + "lowPrice": 462.33, + "volume": 39029.22, + "changeRate": -0.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10630, + "variety": "原油", + "tradeDate": "2025-02-17 22:54:05", + "openPrice": 76.59, + "closePrice": 76.94, + "highPrice": 77.6, + "lowPrice": 75.1, + "volume": 44249.51, + "changeRate": 2.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9987, + "variety": "白银", + "tradeDate": "2025-02-17 22:54:03", + "openPrice": 5728.66, + "closePrice": 5729.17, + "highPrice": 5730.85, + "lowPrice": 5726.9, + "volume": 10098.94, + "changeRate": 2.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9344, + "variety": "黄金", + "tradeDate": "2025-02-17 22:54:00", + "openPrice": 458.88, + "closePrice": 458.15, + "highPrice": 459.54, + "lowPrice": 457.35, + "volume": 45192.06, + "changeRate": -2.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1151, + "variety": "原油", + "tradeDate": "2025-02-17 11:23:02", + "openPrice": 73.45, + "closePrice": 74.13, + "highPrice": 74.7, + "lowPrice": 72.57, + "volume": 72166.24, + "changeRate": 0.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 722, + "variety": "白银", + "tradeDate": "2025-02-17 11:23:00", + "openPrice": 5805.29, + "closePrice": 5804.57, + "highPrice": 5807.08, + "lowPrice": 5802.78, + "volume": 32805.18, + "changeRate": -0.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 293, + "variety": "黄金", + "tradeDate": "2025-02-17 11:22:58", + "openPrice": 459.84, + "closePrice": 459.24, + "highPrice": 460.04, + "lowPrice": 458.34, + "volume": 69990.83, + "changeRate": 1.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27970, + "variety": "原油", + "tradeDate": "2025-02-17 00:36:22", + "openPrice": 78.86, + "closePrice": 79.64, + "highPrice": 80.09, + "lowPrice": 77.66, + "volume": 52881.64, + "changeRate": -1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27328, + "variety": "白银", + "tradeDate": "2025-02-17 00:36:19", + "openPrice": 5662.3, + "closePrice": 5663.08, + "highPrice": 5663.7, + "lowPrice": 5661.97, + "volume": 39792.16, + "changeRate": -0.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26686, + "variety": "黄金", + "tradeDate": "2025-02-17 00:36:17", + "openPrice": 455.61, + "closePrice": 455.88, + "highPrice": 457.06, + "lowPrice": 455.28, + "volume": 91974.97, + "changeRate": 2.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26044, + "variety": "原油", + "tradeDate": "2025-02-17 00:30:03", + "openPrice": 77.42, + "closePrice": 77.11, + "highPrice": 77.52, + "lowPrice": 75.96, + "volume": 36087.8, + "changeRate": 2.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25402, + "variety": "白银", + "tradeDate": "2025-02-17 00:30:01", + "openPrice": 5834.52, + "closePrice": 5833.8, + "highPrice": 5836.26, + "lowPrice": 5832.06, + "volume": 26662.93, + "changeRate": -2.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24760, + "variety": "黄金", + "tradeDate": "2025-02-17 00:29:59", + "openPrice": 455.96, + "closePrice": 456.23, + "highPrice": 457.32, + "lowPrice": 454.55, + "volume": 51557.64, + "changeRate": -1.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24118, + "variety": "原油", + "tradeDate": "2025-02-17 00:29:44", + "openPrice": 82.09, + "closePrice": 81.1, + "highPrice": 82.86, + "lowPrice": 81.02, + "volume": 71631.15, + "changeRate": 0.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23476, + "variety": "白银", + "tradeDate": "2025-02-17 00:29:42", + "openPrice": 5764.64, + "closePrice": 5764.3, + "highPrice": 5765, + "lowPrice": 5762.81, + "volume": 54441.64, + "changeRate": -2.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22834, + "variety": "黄金", + "tradeDate": "2025-02-17 00:29:40", + "openPrice": 447.02, + "closePrice": 447.87, + "highPrice": 449.37, + "lowPrice": 445.09, + "volume": 78423.01, + "changeRate": -0.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22192, + "variety": "原油", + "tradeDate": "2025-02-17 00:28:14", + "openPrice": 79.85, + "closePrice": 79.23, + "highPrice": 80.47, + "lowPrice": 78.42, + "volume": 69715.2, + "changeRate": 1.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20266, + "variety": "原油", + "tradeDate": "2025-02-17 00:28:13", + "openPrice": 77.33, + "closePrice": 78.12, + "highPrice": 79.43, + "lowPrice": 75.34, + "volume": 59335.56, + "changeRate": 0, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21550, + "variety": "白银", + "tradeDate": "2025-02-17 00:28:12", + "openPrice": 5710.12, + "closePrice": 5709.72, + "highPrice": 5711.44, + "lowPrice": 5707.74, + "volume": 103936.13, + "changeRate": -2.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19624, + "variety": "白银", + "tradeDate": "2025-02-17 00:28:10", + "openPrice": 5799.88, + "closePrice": 5799.93, + "highPrice": 5800.92, + "lowPrice": 5799.68, + "volume": 32838.49, + "changeRate": 2.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20908, + "variety": "黄金", + "tradeDate": "2025-02-17 00:28:10", + "openPrice": 446.99, + "closePrice": 447.63, + "highPrice": 447.86, + "lowPrice": 446.16, + "volume": 16291.98, + "changeRate": -1.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18982, + "variety": "黄金", + "tradeDate": "2025-02-17 00:28:08", + "openPrice": 460.58, + "closePrice": 461.31, + "highPrice": 461.46, + "lowPrice": 459.18, + "volume": 80483.36, + "changeRate": 1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18340, + "variety": "原油", + "tradeDate": "2025-02-17 00:27:55", + "openPrice": 77.99, + "closePrice": 77.52, + "highPrice": 79.41, + "lowPrice": 76.5, + "volume": 44056.18, + "changeRate": -2.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16414, + "variety": "原油", + "tradeDate": "2025-02-17 00:27:53", + "openPrice": 81.12, + "closePrice": 81.4, + "highPrice": 82.6, + "lowPrice": 79.86, + "volume": 60934.63, + "changeRate": -1.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17698, + "variety": "白银", + "tradeDate": "2025-02-17 00:27:53", + "openPrice": 5730, + "closePrice": 5730.51, + "highPrice": 5732.46, + "lowPrice": 5729.77, + "volume": 79512.76, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15772, + "variety": "白银", + "tradeDate": "2025-02-17 00:27:51", + "openPrice": 5856.68, + "closePrice": 5856.41, + "highPrice": 5858.54, + "lowPrice": 5856.37, + "volume": 54410.3, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17056, + "variety": "黄金", + "tradeDate": "2025-02-17 00:27:51", + "openPrice": 445.4, + "closePrice": 445.2, + "highPrice": 447.29, + "lowPrice": 443.81, + "volume": 100810.88, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15130, + "variety": "黄金", + "tradeDate": "2025-02-17 00:27:49", + "openPrice": 448.45, + "closePrice": 448.31, + "highPrice": 450.06, + "lowPrice": 446.55, + "volume": 55380.12, + "changeRate": -0.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14487, + "variety": "原油", + "tradeDate": "2025-02-14 23:01:40", + "openPrice": 78.11, + "closePrice": 78.71, + "highPrice": 80.47, + "lowPrice": 76.64, + "volume": 28518.07, + "changeRate": -0.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13844, + "variety": "白银", + "tradeDate": "2025-02-14 23:01:38", + "openPrice": 5678.09, + "closePrice": 5678.89, + "highPrice": 5680.21, + "lowPrice": 5676.83, + "volume": 102137.91, + "changeRate": -2.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13201, + "variety": "黄金", + "tradeDate": "2025-02-14 23:01:36", + "openPrice": 459.84, + "closePrice": 460.4, + "highPrice": 461.3, + "lowPrice": 457.96, + "volume": 18700.22, + "changeRate": 2.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12558, + "variety": "原油", + "tradeDate": "2025-02-14 22:54:39", + "openPrice": 82.2, + "closePrice": 81.2, + "highPrice": 82.58, + "lowPrice": 79.24, + "volume": 89739.59, + "changeRate": 0.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11915, + "variety": "白银", + "tradeDate": "2025-02-14 22:54:36", + "openPrice": 5716.12, + "closePrice": 5715.34, + "highPrice": 5717.72, + "lowPrice": 5713.57, + "volume": 65820.65, + "changeRate": 2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11272, + "variety": "黄金", + "tradeDate": "2025-02-14 22:54:34", + "openPrice": 448.05, + "closePrice": 447.5, + "highPrice": 449.85, + "lowPrice": 447.37, + "volume": 91664.42, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10629, + "variety": "原油", + "tradeDate": "2025-02-14 22:54:05", + "openPrice": 81.39, + "closePrice": 80.63, + "highPrice": 81.95, + "lowPrice": 78.84, + "volume": 51673.77, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9986, + "variety": "白银", + "tradeDate": "2025-02-14 22:54:03", + "openPrice": 5895.25, + "closePrice": 5895.75, + "highPrice": 5896.05, + "lowPrice": 5893.38, + "volume": 85701.22, + "changeRate": 2.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9343, + "variety": "黄金", + "tradeDate": "2025-02-14 22:54:00", + "openPrice": 452.39, + "closePrice": 452.91, + "highPrice": 453.69, + "lowPrice": 451.05, + "volume": 88752, + "changeRate": -2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1150, + "variety": "原油", + "tradeDate": "2025-02-14 11:23:02", + "openPrice": 73.95, + "closePrice": 74.66, + "highPrice": 76.53, + "lowPrice": 73.89, + "volume": 73794.02, + "changeRate": -2.37, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 721, + "variety": "白银", + "tradeDate": "2025-02-14 11:23:00", + "openPrice": 5918.05, + "closePrice": 5917.23, + "highPrice": 5918.3, + "lowPrice": 5916.99, + "volume": 45856.97, + "changeRate": 2.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 292, + "variety": "黄金", + "tradeDate": "2025-02-14 11:22:58", + "openPrice": 462.04, + "closePrice": 461.26, + "highPrice": 463.22, + "lowPrice": 460.94, + "volume": 11646.37, + "changeRate": -1.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27969, + "variety": "原油", + "tradeDate": "2025-02-14 00:36:22", + "openPrice": 81.29, + "closePrice": 80.48, + "highPrice": 82.2, + "lowPrice": 79.36, + "volume": 19133.11, + "changeRate": 1.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27327, + "variety": "白银", + "tradeDate": "2025-02-14 00:36:19", + "openPrice": 5891.91, + "closePrice": 5891.96, + "highPrice": 5892.93, + "lowPrice": 5891.47, + "volume": 61230.27, + "changeRate": -1.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26685, + "variety": "黄金", + "tradeDate": "2025-02-14 00:36:17", + "openPrice": 460.31, + "closePrice": 459.53, + "highPrice": 461.55, + "lowPrice": 458.15, + "volume": 26016.48, + "changeRate": -1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26043, + "variety": "原油", + "tradeDate": "2025-02-14 00:30:03", + "openPrice": 78.05, + "closePrice": 78.3, + "highPrice": 79.32, + "lowPrice": 77.53, + "volume": 57580.15, + "changeRate": 0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25401, + "variety": "白银", + "tradeDate": "2025-02-14 00:30:01", + "openPrice": 5666.48, + "closePrice": 5666.78, + "highPrice": 5667.12, + "lowPrice": 5665.93, + "volume": 89713.66, + "changeRate": 1.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24759, + "variety": "黄金", + "tradeDate": "2025-02-14 00:29:59", + "openPrice": 458.79, + "closePrice": 458.77, + "highPrice": 459.22, + "lowPrice": 458.5, + "volume": 35064.89, + "changeRate": -2.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24117, + "variety": "原油", + "tradeDate": "2025-02-14 00:29:44", + "openPrice": 77.03, + "closePrice": 77.62, + "highPrice": 77.94, + "lowPrice": 76.36, + "volume": 108241.57, + "changeRate": -1.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23475, + "variety": "白银", + "tradeDate": "2025-02-14 00:29:42", + "openPrice": 5786.91, + "closePrice": 5787.63, + "highPrice": 5789.55, + "lowPrice": 5786.72, + "volume": 40718.81, + "changeRate": 0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22833, + "variety": "黄金", + "tradeDate": "2025-02-14 00:29:40", + "openPrice": 451.93, + "closePrice": 451.37, + "highPrice": 452.36, + "lowPrice": 449.41, + "volume": 78859.83, + "changeRate": 1.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22191, + "variety": "原油", + "tradeDate": "2025-02-14 00:28:14", + "openPrice": 79.43, + "closePrice": 79.09, + "highPrice": 79.57, + "lowPrice": 78.03, + "volume": 102432.5, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20265, + "variety": "原油", + "tradeDate": "2025-02-14 00:28:13", + "openPrice": 77.43, + "closePrice": 77.53, + "highPrice": 77.99, + "lowPrice": 76.91, + "volume": 65527.51, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21549, + "variety": "白银", + "tradeDate": "2025-02-14 00:28:12", + "openPrice": 5727.72, + "closePrice": 5727.05, + "highPrice": 5728.7, + "lowPrice": 5725.92, + "volume": 13303.93, + "changeRate": -2.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19623, + "variety": "白银", + "tradeDate": "2025-02-14 00:28:10", + "openPrice": 5898.2, + "closePrice": 5897.43, + "highPrice": 5898.27, + "lowPrice": 5897.15, + "volume": 25421.22, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20907, + "variety": "黄金", + "tradeDate": "2025-02-14 00:28:10", + "openPrice": 446.3, + "closePrice": 445.38, + "highPrice": 446.72, + "lowPrice": 444.73, + "volume": 68839.17, + "changeRate": 1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18981, + "variety": "黄金", + "tradeDate": "2025-02-14 00:28:08", + "openPrice": 463.14, + "closePrice": 463.72, + "highPrice": 465.68, + "lowPrice": 461.79, + "volume": 22444.24, + "changeRate": 2.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18339, + "variety": "原油", + "tradeDate": "2025-02-14 00:27:55", + "openPrice": 81.33, + "closePrice": 81.55, + "highPrice": 82.27, + "lowPrice": 79.61, + "volume": 106707.1, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16413, + "variety": "原油", + "tradeDate": "2025-02-14 00:27:53", + "openPrice": 79.65, + "closePrice": 78.87, + "highPrice": 80.33, + "lowPrice": 78.25, + "volume": 75137.32, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17697, + "variety": "白银", + "tradeDate": "2025-02-14 00:27:53", + "openPrice": 5915.57, + "closePrice": 5916.26, + "highPrice": 5916.36, + "lowPrice": 5914.15, + "volume": 86813.44, + "changeRate": -0.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15771, + "variety": "白银", + "tradeDate": "2025-02-14 00:27:51", + "openPrice": 5742.46, + "closePrice": 5742.34, + "highPrice": 5744.18, + "lowPrice": 5741.38, + "volume": 73406.43, + "changeRate": 2.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17055, + "variety": "黄金", + "tradeDate": "2025-02-14 00:27:51", + "openPrice": 464.6, + "closePrice": 464.31, + "highPrice": 465.48, + "lowPrice": 463.56, + "volume": 24241.13, + "changeRate": -0.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15129, + "variety": "黄金", + "tradeDate": "2025-02-14 00:27:49", + "openPrice": 454.96, + "closePrice": 455.79, + "highPrice": 456.85, + "lowPrice": 454.2, + "volume": 104428.55, + "changeRate": 2.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14486, + "variety": "原油", + "tradeDate": "2025-02-13 23:01:40", + "openPrice": 77.65, + "closePrice": 78.46, + "highPrice": 79.18, + "lowPrice": 76.1, + "volume": 73003.23, + "changeRate": -1.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13843, + "variety": "白银", + "tradeDate": "2025-02-13 23:01:38", + "openPrice": 5686.97, + "closePrice": 5687.43, + "highPrice": 5687.48, + "lowPrice": 5686.86, + "volume": 37208.42, + "changeRate": 2.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13200, + "variety": "黄金", + "tradeDate": "2025-02-13 23:01:36", + "openPrice": 461.91, + "closePrice": 462.7, + "highPrice": 463.02, + "lowPrice": 460.02, + "volume": 64615.26, + "changeRate": -0.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12557, + "variety": "原油", + "tradeDate": "2025-02-13 22:54:39", + "openPrice": 81.71, + "closePrice": 80.96, + "highPrice": 82.48, + "lowPrice": 80.52, + "volume": 50470.39, + "changeRate": -0.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11914, + "variety": "白银", + "tradeDate": "2025-02-13 22:54:36", + "openPrice": 5744.35, + "closePrice": 5744.4, + "highPrice": 5745.6, + "lowPrice": 5744.31, + "volume": 30361.41, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11271, + "variety": "黄金", + "tradeDate": "2025-02-13 22:54:34", + "openPrice": 445.77, + "closePrice": 446.24, + "highPrice": 446.57, + "lowPrice": 444.04, + "volume": 100520.91, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10628, + "variety": "原油", + "tradeDate": "2025-02-13 22:54:05", + "openPrice": 81.1, + "closePrice": 80.4, + "highPrice": 81.89, + "lowPrice": 79.8, + "volume": 71338.6, + "changeRate": -1.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9985, + "variety": "白银", + "tradeDate": "2025-02-13 22:54:03", + "openPrice": 5751.34, + "closePrice": 5751.3, + "highPrice": 5753.32, + "lowPrice": 5749.97, + "volume": 94102.33, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9342, + "variety": "黄金", + "tradeDate": "2025-02-13 22:54:00", + "openPrice": 464.68, + "closePrice": 463.84, + "highPrice": 464.88, + "lowPrice": 463.77, + "volume": 14164.08, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1149, + "variety": "原油", + "tradeDate": "2025-02-13 11:23:02", + "openPrice": 75.54, + "closePrice": 75.19, + "highPrice": 75.85, + "lowPrice": 73.43, + "volume": 81301.75, + "changeRate": 1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 720, + "variety": "白银", + "tradeDate": "2025-02-13 11:23:00", + "openPrice": 5883.39, + "closePrice": 5882.61, + "highPrice": 5883.8, + "lowPrice": 5881.74, + "volume": 83370.06, + "changeRate": -0.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 291, + "variety": "黄金", + "tradeDate": "2025-02-13 11:22:58", + "openPrice": 457.17, + "closePrice": 457.19, + "highPrice": 458.45, + "lowPrice": 456.6, + "volume": 89028.79, + "changeRate": 0.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27968, + "variety": "原油", + "tradeDate": "2025-02-13 00:36:22", + "openPrice": 79.09, + "closePrice": 78.1, + "highPrice": 79.44, + "lowPrice": 76.51, + "volume": 100451.21, + "changeRate": 1.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27326, + "variety": "白银", + "tradeDate": "2025-02-13 00:36:19", + "openPrice": 5877.45, + "closePrice": 5878.01, + "highPrice": 5879.93, + "lowPrice": 5876.31, + "volume": 23229.57, + "changeRate": 1.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26684, + "variety": "黄金", + "tradeDate": "2025-02-13 00:36:17", + "openPrice": 462.07, + "closePrice": 462.16, + "highPrice": 464.05, + "lowPrice": 461.5, + "volume": 102309.41, + "changeRate": -2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26042, + "variety": "原油", + "tradeDate": "2025-02-13 00:30:03", + "openPrice": 79.3, + "closePrice": 79.6, + "highPrice": 79.93, + "lowPrice": 77.47, + "volume": 38860.21, + "changeRate": -1.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25400, + "variety": "白银", + "tradeDate": "2025-02-13 00:30:01", + "openPrice": 5682.64, + "closePrice": 5681.76, + "highPrice": 5682.91, + "lowPrice": 5680.3, + "volume": 23653.08, + "changeRate": 2.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24758, + "variety": "黄金", + "tradeDate": "2025-02-13 00:29:59", + "openPrice": 452.87, + "closePrice": 452.11, + "highPrice": 454.14, + "lowPrice": 451.06, + "volume": 78645.29, + "changeRate": -2.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24116, + "variety": "原油", + "tradeDate": "2025-02-13 00:29:44", + "openPrice": 81.72, + "closePrice": 80.73, + "highPrice": 81.72, + "lowPrice": 80.58, + "volume": 68933.25, + "changeRate": 2.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23474, + "variety": "白银", + "tradeDate": "2025-02-13 00:29:42", + "openPrice": 5669.4, + "closePrice": 5668.49, + "highPrice": 5670.52, + "lowPrice": 5667.66, + "volume": 45354.34, + "changeRate": -0.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22832, + "variety": "黄金", + "tradeDate": "2025-02-13 00:29:40", + "openPrice": 444.13, + "closePrice": 444.95, + "highPrice": 446.67, + "lowPrice": 443.57, + "volume": 25763.51, + "changeRate": 1.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22190, + "variety": "原油", + "tradeDate": "2025-02-13 00:28:14", + "openPrice": 78.86, + "closePrice": 79.27, + "highPrice": 80.04, + "lowPrice": 78.26, + "volume": 68313.25, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20264, + "variety": "原油", + "tradeDate": "2025-02-13 00:28:13", + "openPrice": 80.47, + "closePrice": 80.42, + "highPrice": 82.46, + "lowPrice": 79.42, + "volume": 32606.06, + "changeRate": 1.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21548, + "variety": "白银", + "tradeDate": "2025-02-13 00:28:12", + "openPrice": 5792.91, + "closePrice": 5792.71, + "highPrice": 5794.33, + "lowPrice": 5791.89, + "volume": 107820.33, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19622, + "variety": "白银", + "tradeDate": "2025-02-13 00:28:10", + "openPrice": 5754.08, + "closePrice": 5753.37, + "highPrice": 5755.93, + "lowPrice": 5752.68, + "volume": 49338.72, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20906, + "variety": "黄金", + "tradeDate": "2025-02-13 00:28:10", + "openPrice": 457.99, + "closePrice": 457.19, + "highPrice": 459.46, + "lowPrice": 455.63, + "volume": 47022.45, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18980, + "variety": "黄金", + "tradeDate": "2025-02-13 00:28:08", + "openPrice": 459.92, + "closePrice": 459.53, + "highPrice": 460.93, + "lowPrice": 457.65, + "volume": 28534.76, + "changeRate": 1.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18338, + "variety": "原油", + "tradeDate": "2025-02-13 00:27:55", + "openPrice": 82.01, + "closePrice": 81.67, + "highPrice": 82.54, + "lowPrice": 81.25, + "volume": 94778.26, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16412, + "variety": "原油", + "tradeDate": "2025-02-13 00:27:53", + "openPrice": 78.48, + "closePrice": 78.39, + "highPrice": 80.01, + "lowPrice": 76.88, + "volume": 29867.06, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17696, + "variety": "白银", + "tradeDate": "2025-02-13 00:27:53", + "openPrice": 5746.39, + "closePrice": 5746.38, + "highPrice": 5746.72, + "lowPrice": 5744.48, + "volume": 54088.93, + "changeRate": -0.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15770, + "variety": "白银", + "tradeDate": "2025-02-13 00:27:51", + "openPrice": 5722.46, + "closePrice": 5721.55, + "highPrice": 5722.71, + "lowPrice": 5721.47, + "volume": 57746.02, + "changeRate": -2.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17054, + "variety": "黄金", + "tradeDate": "2025-02-13 00:27:51", + "openPrice": 459.36, + "closePrice": 458.98, + "highPrice": 459.75, + "lowPrice": 457.5, + "volume": 73489.04, + "changeRate": 1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15128, + "variety": "黄金", + "tradeDate": "2025-02-13 00:27:49", + "openPrice": 445.12, + "closePrice": 445.78, + "highPrice": 446.41, + "lowPrice": 443.28, + "volume": 70307.01, + "changeRate": -2.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14485, + "variety": "原油", + "tradeDate": "2025-02-12 23:01:40", + "openPrice": 79.66, + "closePrice": 78.77, + "highPrice": 81.15, + "lowPrice": 77.56, + "volume": 17426.38, + "changeRate": -1.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13842, + "variety": "白银", + "tradeDate": "2025-02-12 23:01:38", + "openPrice": 5768.01, + "closePrice": 5767.18, + "highPrice": 5769.38, + "lowPrice": 5765.32, + "volume": 45212.3, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13199, + "variety": "黄金", + "tradeDate": "2025-02-12 23:01:36", + "openPrice": 451.42, + "closePrice": 450.47, + "highPrice": 452.28, + "lowPrice": 450.13, + "volume": 97707.65, + "changeRate": 2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12556, + "variety": "原油", + "tradeDate": "2025-02-12 22:54:39", + "openPrice": 81.17, + "closePrice": 80.45, + "highPrice": 81.2, + "lowPrice": 79.7, + "volume": 26560.39, + "changeRate": -1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11913, + "variety": "白银", + "tradeDate": "2025-02-12 22:54:36", + "openPrice": 5913.57, + "closePrice": 5914.48, + "highPrice": 5915.86, + "lowPrice": 5912.36, + "volume": 86207.73, + "changeRate": -0.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11270, + "variety": "黄金", + "tradeDate": "2025-02-12 22:54:34", + "openPrice": 447.42, + "closePrice": 448.25, + "highPrice": 449.36, + "lowPrice": 446.33, + "volume": 24943.36, + "changeRate": 0.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10627, + "variety": "原油", + "tradeDate": "2025-02-12 22:54:05", + "openPrice": 80.81, + "closePrice": 81.23, + "highPrice": 82.58, + "lowPrice": 80.28, + "volume": 108261.31, + "changeRate": 2.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9984, + "variety": "白银", + "tradeDate": "2025-02-12 22:54:03", + "openPrice": 5948.83, + "closePrice": 5949.18, + "highPrice": 5950.24, + "lowPrice": 5947.24, + "volume": 36976.8, + "changeRate": 0.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9341, + "variety": "黄金", + "tradeDate": "2025-02-12 22:54:00", + "openPrice": 451.4, + "closePrice": 450.45, + "highPrice": 452.23, + "lowPrice": 449.54, + "volume": 30474.82, + "changeRate": -1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1148, + "variety": "原油", + "tradeDate": "2025-02-12 11:23:02", + "openPrice": 77.32, + "closePrice": 76.77, + "highPrice": 77.72, + "lowPrice": 75.95, + "volume": 59996.76, + "changeRate": -1.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 719, + "variety": "白银", + "tradeDate": "2025-02-12 11:23:00", + "openPrice": 5841.24, + "closePrice": 5841.66, + "highPrice": 5843.4, + "lowPrice": 5840.22, + "volume": 87969.76, + "changeRate": 1.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 290, + "variety": "黄金", + "tradeDate": "2025-02-12 11:22:58", + "openPrice": 456, + "closePrice": 455.38, + "highPrice": 457.78, + "lowPrice": 453.44, + "volume": 75768.14, + "changeRate": -1.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27967, + "variety": "原油", + "tradeDate": "2025-02-12 00:36:22", + "openPrice": 77.3, + "closePrice": 77.38, + "highPrice": 78.66, + "lowPrice": 75.99, + "volume": 30955.17, + "changeRate": -1.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27325, + "variety": "白银", + "tradeDate": "2025-02-12 00:36:19", + "openPrice": 5758.85, + "closePrice": 5758.02, + "highPrice": 5760.5, + "lowPrice": 5756.21, + "volume": 62606.59, + "changeRate": -2.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26683, + "variety": "黄金", + "tradeDate": "2025-02-12 00:36:17", + "openPrice": 454.51, + "closePrice": 453.56, + "highPrice": 455.75, + "lowPrice": 453.34, + "volume": 73508.59, + "changeRate": -1.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26041, + "variety": "原油", + "tradeDate": "2025-02-12 00:30:03", + "openPrice": 81.76, + "closePrice": 80.79, + "highPrice": 82.86, + "lowPrice": 79.43, + "volume": 36953.44, + "changeRate": -2.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25399, + "variety": "白银", + "tradeDate": "2025-02-12 00:30:01", + "openPrice": 5687.12, + "closePrice": 5687.52, + "highPrice": 5688.07, + "lowPrice": 5686.3, + "volume": 104382.18, + "changeRate": -2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24757, + "variety": "黄金", + "tradeDate": "2025-02-12 00:29:59", + "openPrice": 449.45, + "closePrice": 450.13, + "highPrice": 451.81, + "lowPrice": 447.7, + "volume": 95532.28, + "changeRate": -1.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24115, + "variety": "原油", + "tradeDate": "2025-02-12 00:29:44", + "openPrice": 79.37, + "closePrice": 79.13, + "highPrice": 79.93, + "lowPrice": 77.95, + "volume": 23600.91, + "changeRate": 0.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23473, + "variety": "白银", + "tradeDate": "2025-02-12 00:29:42", + "openPrice": 5754.48, + "closePrice": 5755.05, + "highPrice": 5755.67, + "lowPrice": 5753.42, + "volume": 12602.07, + "changeRate": 1.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22831, + "variety": "黄金", + "tradeDate": "2025-02-12 00:29:40", + "openPrice": 452.79, + "closePrice": 453.51, + "highPrice": 453.91, + "lowPrice": 451.99, + "volume": 15420.86, + "changeRate": 2.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22189, + "variety": "原油", + "tradeDate": "2025-02-12 00:28:14", + "openPrice": 78.87, + "closePrice": 79.81, + "highPrice": 81.64, + "lowPrice": 77.4, + "volume": 98151.98, + "changeRate": 0.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20263, + "variety": "原油", + "tradeDate": "2025-02-12 00:28:13", + "openPrice": 82.45, + "closePrice": 81.49, + "highPrice": 83.48, + "lowPrice": 79.82, + "volume": 63984.73, + "changeRate": -0.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21547, + "variety": "白银", + "tradeDate": "2025-02-12 00:28:12", + "openPrice": 5658.97, + "closePrice": 5659.23, + "highPrice": 5659.39, + "lowPrice": 5657.59, + "volume": 43756.37, + "changeRate": 0.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19621, + "variety": "白银", + "tradeDate": "2025-02-12 00:28:10", + "openPrice": 5839.77, + "closePrice": 5840.45, + "highPrice": 5841.42, + "lowPrice": 5838.1, + "volume": 83720.07, + "changeRate": -1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20905, + "variety": "黄金", + "tradeDate": "2025-02-12 00:28:10", + "openPrice": 444.31, + "closePrice": 444.85, + "highPrice": 446.56, + "lowPrice": 443.79, + "volume": 43214.79, + "changeRate": 0.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18979, + "variety": "黄金", + "tradeDate": "2025-02-12 00:28:08", + "openPrice": 445.83, + "closePrice": 446.07, + "highPrice": 447.85, + "lowPrice": 445.66, + "volume": 42266.35, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18337, + "variety": "原油", + "tradeDate": "2025-02-12 00:27:55", + "openPrice": 79.92, + "closePrice": 79.95, + "highPrice": 81.18, + "lowPrice": 79.54, + "volume": 60347.09, + "changeRate": -0.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16411, + "variety": "原油", + "tradeDate": "2025-02-12 00:27:53", + "openPrice": 79.95, + "closePrice": 79.74, + "highPrice": 81.67, + "lowPrice": 79.12, + "volume": 80866.02, + "changeRate": 0.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17695, + "variety": "白银", + "tradeDate": "2025-02-12 00:27:53", + "openPrice": 5953.56, + "closePrice": 5953.31, + "highPrice": 5953.62, + "lowPrice": 5953.15, + "volume": 87216.38, + "changeRate": 0.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15769, + "variety": "白银", + "tradeDate": "2025-02-12 00:27:51", + "openPrice": 5797.47, + "closePrice": 5797.26, + "highPrice": 5799.19, + "lowPrice": 5796.22, + "volume": 103056.81, + "changeRate": -1.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17053, + "variety": "黄金", + "tradeDate": "2025-02-12 00:27:51", + "openPrice": 453.58, + "closePrice": 453.28, + "highPrice": 455.07, + "lowPrice": 451.69, + "volume": 43904.47, + "changeRate": -2.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15127, + "variety": "黄金", + "tradeDate": "2025-02-12 00:27:49", + "openPrice": 446.14, + "closePrice": 446.03, + "highPrice": 446.41, + "lowPrice": 444.35, + "volume": 82044.48, + "changeRate": 0.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14484, + "variety": "原油", + "tradeDate": "2025-02-11 23:01:40", + "openPrice": 80.54, + "closePrice": 79.81, + "highPrice": 82.46, + "lowPrice": 78.37, + "volume": 51357.39, + "changeRate": -0.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13841, + "variety": "白银", + "tradeDate": "2025-02-11 23:01:38", + "openPrice": 5924.35, + "closePrice": 5924.45, + "highPrice": 5924.55, + "lowPrice": 5924.32, + "volume": 56589.85, + "changeRate": -1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13198, + "variety": "黄金", + "tradeDate": "2025-02-11 23:01:36", + "openPrice": 461.44, + "closePrice": 460.96, + "highPrice": 461.72, + "lowPrice": 460.88, + "volume": 45936.58, + "changeRate": -1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12555, + "variety": "原油", + "tradeDate": "2025-02-11 22:54:39", + "openPrice": 79.1, + "closePrice": 78.23, + "highPrice": 79.76, + "lowPrice": 76.65, + "volume": 39398.64, + "changeRate": 0.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11912, + "variety": "白银", + "tradeDate": "2025-02-11 22:54:36", + "openPrice": 5753.35, + "closePrice": 5752.68, + "highPrice": 5753.37, + "lowPrice": 5751.24, + "volume": 74593.05, + "changeRate": -2.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11269, + "variety": "黄金", + "tradeDate": "2025-02-11 22:54:34", + "openPrice": 445.21, + "closePrice": 446.08, + "highPrice": 448.02, + "lowPrice": 444.43, + "volume": 25926.18, + "changeRate": -1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10626, + "variety": "原油", + "tradeDate": "2025-02-11 22:54:05", + "openPrice": 78.15, + "closePrice": 77.47, + "highPrice": 80.03, + "lowPrice": 76.9, + "volume": 89081.66, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9983, + "variety": "白银", + "tradeDate": "2025-02-11 22:54:03", + "openPrice": 5892.78, + "closePrice": 5892.19, + "highPrice": 5893.8, + "lowPrice": 5891.33, + "volume": 87429.82, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9340, + "variety": "黄金", + "tradeDate": "2025-02-11 22:54:00", + "openPrice": 460.78, + "closePrice": 460.25, + "highPrice": 462.53, + "lowPrice": 458.68, + "volume": 61135.04, + "changeRate": 2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1147, + "variety": "原油", + "tradeDate": "2025-02-11 11:23:02", + "openPrice": 75.62, + "closePrice": 75.9, + "highPrice": 75.96, + "lowPrice": 74.72, + "volume": 24384.76, + "changeRate": -2.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 718, + "variety": "白银", + "tradeDate": "2025-02-11 11:23:00", + "openPrice": 5809.47, + "closePrice": 5808.64, + "highPrice": 5811.44, + "lowPrice": 5807.79, + "volume": 20508.23, + "changeRate": -0.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 289, + "variety": "黄金", + "tradeDate": "2025-02-11 11:22:58", + "openPrice": 461.06, + "closePrice": 461.29, + "highPrice": 462.24, + "lowPrice": 459.67, + "volume": 108624.8, + "changeRate": 1.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27966, + "variety": "原油", + "tradeDate": "2025-02-11 00:36:22", + "openPrice": 77.26, + "closePrice": 77.73, + "highPrice": 79.19, + "lowPrice": 77.15, + "volume": 88045.64, + "changeRate": 2.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27324, + "variety": "白银", + "tradeDate": "2025-02-11 00:36:19", + "openPrice": 5791.19, + "closePrice": 5791.49, + "highPrice": 5792.55, + "lowPrice": 5791.05, + "volume": 94701.61, + "changeRate": -0.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26682, + "variety": "黄金", + "tradeDate": "2025-02-11 00:36:17", + "openPrice": 447.9, + "closePrice": 448.39, + "highPrice": 450.37, + "lowPrice": 446.64, + "volume": 59669.43, + "changeRate": 0.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26040, + "variety": "原油", + "tradeDate": "2025-02-11 00:30:03", + "openPrice": 80.07, + "closePrice": 80.99, + "highPrice": 82.71, + "lowPrice": 79.57, + "volume": 71725.84, + "changeRate": -2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25398, + "variety": "白银", + "tradeDate": "2025-02-11 00:30:01", + "openPrice": 5818.52, + "closePrice": 5817.84, + "highPrice": 5820.26, + "lowPrice": 5816.61, + "volume": 58948.29, + "changeRate": 0.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24756, + "variety": "黄金", + "tradeDate": "2025-02-11 00:29:59", + "openPrice": 455.79, + "closePrice": 456.09, + "highPrice": 456.61, + "lowPrice": 454.26, + "volume": 58105.42, + "changeRate": 2.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24114, + "variety": "原油", + "tradeDate": "2025-02-11 00:29:44", + "openPrice": 78.69, + "closePrice": 78.22, + "highPrice": 80.68, + "lowPrice": 77.11, + "volume": 74576.88, + "changeRate": -2.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23472, + "variety": "白银", + "tradeDate": "2025-02-11 00:29:42", + "openPrice": 5842.98, + "closePrice": 5843.28, + "highPrice": 5844.86, + "lowPrice": 5841, + "volume": 31870.49, + "changeRate": -2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22830, + "variety": "黄金", + "tradeDate": "2025-02-11 00:29:40", + "openPrice": 449.81, + "closePrice": 449.34, + "highPrice": 450.92, + "lowPrice": 448.6, + "volume": 82534.46, + "changeRate": -0.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22188, + "variety": "原油", + "tradeDate": "2025-02-11 00:28:14", + "openPrice": 79.56, + "closePrice": 80.49, + "highPrice": 81.89, + "lowPrice": 78.24, + "volume": 76722.6, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20262, + "variety": "原油", + "tradeDate": "2025-02-11 00:28:13", + "openPrice": 77.97, + "closePrice": 77.4, + "highPrice": 78.21, + "lowPrice": 76.27, + "volume": 59586.73, + "changeRate": -0.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21546, + "variety": "白银", + "tradeDate": "2025-02-11 00:28:12", + "openPrice": 5829.69, + "closePrice": 5830.6, + "highPrice": 5832.42, + "lowPrice": 5829.61, + "volume": 68808.38, + "changeRate": -1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19620, + "variety": "白银", + "tradeDate": "2025-02-11 00:28:10", + "openPrice": 5931.81, + "closePrice": 5932.41, + "highPrice": 5933.8, + "lowPrice": 5929.92, + "volume": 55785.1, + "changeRate": -0.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20904, + "variety": "黄金", + "tradeDate": "2025-02-11 00:28:10", + "openPrice": 450.18, + "closePrice": 449.72, + "highPrice": 451.2, + "lowPrice": 448.62, + "volume": 27023.22, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18978, + "variety": "黄金", + "tradeDate": "2025-02-11 00:28:08", + "openPrice": 450.65, + "closePrice": 450.42, + "highPrice": 451.2, + "lowPrice": 449.56, + "volume": 95853.38, + "changeRate": 0.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18336, + "variety": "原油", + "tradeDate": "2025-02-11 00:27:55", + "openPrice": 81.86, + "closePrice": 81.62, + "highPrice": 82.17, + "lowPrice": 80.7, + "volume": 105770.59, + "changeRate": 2.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16410, + "variety": "原油", + "tradeDate": "2025-02-11 00:27:53", + "openPrice": 81.45, + "closePrice": 81.09, + "highPrice": 82.38, + "lowPrice": 79.62, + "volume": 77204.88, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17694, + "variety": "白银", + "tradeDate": "2025-02-11 00:27:53", + "openPrice": 5822.91, + "closePrice": 5822.98, + "highPrice": 5823.13, + "lowPrice": 5821.08, + "volume": 83433.33, + "changeRate": -1.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15768, + "variety": "白银", + "tradeDate": "2025-02-11 00:27:51", + "openPrice": 5660.38, + "closePrice": 5660.94, + "highPrice": 5662.42, + "lowPrice": 5660.24, + "volume": 97500.1, + "changeRate": 2.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17052, + "variety": "黄金", + "tradeDate": "2025-02-11 00:27:51", + "openPrice": 457.13, + "closePrice": 457.55, + "highPrice": 457.68, + "lowPrice": 455.66, + "volume": 61302.71, + "changeRate": 2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15126, + "variety": "黄金", + "tradeDate": "2025-02-11 00:27:49", + "openPrice": 448.96, + "closePrice": 448.7, + "highPrice": 450.91, + "lowPrice": 447.31, + "volume": 37441.2, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14483, + "variety": "原油", + "tradeDate": "2025-02-10 23:01:40", + "openPrice": 78.26, + "closePrice": 78.74, + "highPrice": 79.6, + "lowPrice": 76.8, + "volume": 92583.01, + "changeRate": 1.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13840, + "variety": "白银", + "tradeDate": "2025-02-10 23:01:38", + "openPrice": 5828.51, + "closePrice": 5829.36, + "highPrice": 5829.9, + "lowPrice": 5827.82, + "volume": 58445.39, + "changeRate": -0.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13197, + "variety": "黄金", + "tradeDate": "2025-02-10 23:01:36", + "openPrice": 461.85, + "closePrice": 461.84, + "highPrice": 462.98, + "lowPrice": 461.43, + "volume": 100730.25, + "changeRate": 0.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12554, + "variety": "原油", + "tradeDate": "2025-02-10 22:54:39", + "openPrice": 81.06, + "closePrice": 80.23, + "highPrice": 82.25, + "lowPrice": 78.33, + "volume": 69593.04, + "changeRate": -2.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11911, + "variety": "白银", + "tradeDate": "2025-02-10 22:54:36", + "openPrice": 5740.57, + "closePrice": 5740.47, + "highPrice": 5742.53, + "lowPrice": 5740.34, + "volume": 44382.85, + "changeRate": 2.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11268, + "variety": "黄金", + "tradeDate": "2025-02-10 22:54:34", + "openPrice": 463.89, + "closePrice": 463.44, + "highPrice": 464.48, + "lowPrice": 461.85, + "volume": 71245.23, + "changeRate": -1.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10625, + "variety": "原油", + "tradeDate": "2025-02-10 22:54:05", + "openPrice": 78.68, + "closePrice": 78.6, + "highPrice": 80.54, + "lowPrice": 77.46, + "volume": 25523.28, + "changeRate": -2.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9982, + "variety": "白银", + "tradeDate": "2025-02-10 22:54:03", + "openPrice": 5678.25, + "closePrice": 5677.3, + "highPrice": 5679.52, + "lowPrice": 5676.72, + "volume": 102423.24, + "changeRate": -1.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9339, + "variety": "黄金", + "tradeDate": "2025-02-10 22:54:00", + "openPrice": 449.93, + "closePrice": 450.78, + "highPrice": 452.17, + "lowPrice": 448.85, + "volume": 33479.07, + "changeRate": 0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1146, + "variety": "原油", + "tradeDate": "2025-02-10 11:23:02", + "openPrice": 74.49, + "closePrice": 73.87, + "highPrice": 74.59, + "lowPrice": 72.49, + "volume": 30170.1, + "changeRate": -1.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 717, + "variety": "白银", + "tradeDate": "2025-02-10 11:23:00", + "openPrice": 5812.41, + "closePrice": 5812.67, + "highPrice": 5813.82, + "lowPrice": 5811.17, + "volume": 10184.17, + "changeRate": -0.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 288, + "variety": "黄金", + "tradeDate": "2025-02-10 11:22:58", + "openPrice": 442.9, + "closePrice": 442.08, + "highPrice": 444.63, + "lowPrice": 441.51, + "volume": 73731.4, + "changeRate": 1.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27965, + "variety": "原油", + "tradeDate": "2025-02-10 00:36:22", + "openPrice": 81.24, + "closePrice": 80.67, + "highPrice": 82.43, + "lowPrice": 80.03, + "volume": 79058.87, + "changeRate": -1.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27323, + "variety": "白银", + "tradeDate": "2025-02-10 00:36:19", + "openPrice": 5873.14, + "closePrice": 5872.56, + "highPrice": 5874.05, + "lowPrice": 5871, + "volume": 76342.1, + "changeRate": 0.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26681, + "variety": "黄金", + "tradeDate": "2025-02-10 00:36:17", + "openPrice": 461.96, + "closePrice": 462.24, + "highPrice": 462.58, + "lowPrice": 460.44, + "volume": 47961.74, + "changeRate": -0.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26039, + "variety": "原油", + "tradeDate": "2025-02-10 00:30:03", + "openPrice": 82.32, + "closePrice": 81.52, + "highPrice": 83.63, + "lowPrice": 80.84, + "volume": 85548.68, + "changeRate": 1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25397, + "variety": "白银", + "tradeDate": "2025-02-10 00:30:01", + "openPrice": 5847.6, + "closePrice": 5847.32, + "highPrice": 5848.11, + "lowPrice": 5845.44, + "volume": 73498.99, + "changeRate": -0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24755, + "variety": "黄金", + "tradeDate": "2025-02-10 00:29:59", + "openPrice": 459.76, + "closePrice": 459.21, + "highPrice": 461.38, + "lowPrice": 458.97, + "volume": 16946.19, + "changeRate": 2.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24113, + "variety": "原油", + "tradeDate": "2025-02-10 00:29:44", + "openPrice": 80.47, + "closePrice": 81.36, + "highPrice": 81.85, + "lowPrice": 80.31, + "volume": 18930.07, + "changeRate": -1.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23471, + "variety": "白银", + "tradeDate": "2025-02-10 00:29:42", + "openPrice": 5924.3, + "closePrice": 5924.77, + "highPrice": 5924.96, + "lowPrice": 5923.55, + "volume": 89616.98, + "changeRate": -0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22829, + "variety": "黄金", + "tradeDate": "2025-02-10 00:29:40", + "openPrice": 459.53, + "closePrice": 459.25, + "highPrice": 460.64, + "lowPrice": 458.98, + "volume": 73491.09, + "changeRate": 1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22187, + "variety": "原油", + "tradeDate": "2025-02-10 00:28:14", + "openPrice": 81.2, + "closePrice": 81.21, + "highPrice": 82.93, + "lowPrice": 80.45, + "volume": 24213.82, + "changeRate": -0.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20261, + "variety": "原油", + "tradeDate": "2025-02-10 00:28:13", + "openPrice": 77.06, + "closePrice": 77.8, + "highPrice": 79.08, + "lowPrice": 76.24, + "volume": 94192.47, + "changeRate": -0.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21545, + "variety": "白银", + "tradeDate": "2025-02-10 00:28:12", + "openPrice": 5678.18, + "closePrice": 5677.73, + "highPrice": 5678.28, + "lowPrice": 5676.85, + "volume": 48265.11, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19619, + "variety": "白银", + "tradeDate": "2025-02-10 00:28:10", + "openPrice": 5694.26, + "closePrice": 5694.87, + "highPrice": 5696.46, + "lowPrice": 5693.53, + "volume": 75849.18, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20903, + "variety": "黄金", + "tradeDate": "2025-02-10 00:28:10", + "openPrice": 447.22, + "closePrice": 446.31, + "highPrice": 448.26, + "lowPrice": 444.59, + "volume": 96961.43, + "changeRate": 1.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18977, + "variety": "黄金", + "tradeDate": "2025-02-10 00:28:08", + "openPrice": 459.45, + "closePrice": 460.14, + "highPrice": 461.42, + "lowPrice": 457.82, + "volume": 37664.48, + "changeRate": -1.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18335, + "variety": "原油", + "tradeDate": "2025-02-10 00:27:55", + "openPrice": 79.74, + "closePrice": 78.86, + "highPrice": 81.11, + "lowPrice": 77.92, + "volume": 44332.95, + "changeRate": -1.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16409, + "variety": "原油", + "tradeDate": "2025-02-10 00:27:53", + "openPrice": 77.39, + "closePrice": 77.37, + "highPrice": 78.02, + "lowPrice": 76.99, + "volume": 100285.05, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17693, + "variety": "白银", + "tradeDate": "2025-02-10 00:27:53", + "openPrice": 5949.1, + "closePrice": 5949.49, + "highPrice": 5951.28, + "lowPrice": 5947.77, + "volume": 87045.57, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15767, + "variety": "白银", + "tradeDate": "2025-02-10 00:27:51", + "openPrice": 5737.69, + "closePrice": 5737.89, + "highPrice": 5738.14, + "lowPrice": 5736.16, + "volume": 102342.04, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17051, + "variety": "黄金", + "tradeDate": "2025-02-10 00:27:51", + "openPrice": 457.69, + "closePrice": 457.41, + "highPrice": 459.16, + "lowPrice": 455.6, + "volume": 82356.85, + "changeRate": 0.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15125, + "variety": "黄金", + "tradeDate": "2025-02-10 00:27:49", + "openPrice": 450.24, + "closePrice": 450.35, + "highPrice": 451.68, + "lowPrice": 448.74, + "volume": 106560.81, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14482, + "variety": "原油", + "tradeDate": "2025-02-07 23:01:40", + "openPrice": 77.61, + "closePrice": 77.47, + "highPrice": 78.52, + "lowPrice": 75.47, + "volume": 26308.8, + "changeRate": 2.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13839, + "variety": "白银", + "tradeDate": "2025-02-07 23:01:38", + "openPrice": 5839.81, + "closePrice": 5839, + "highPrice": 5840.69, + "lowPrice": 5837.17, + "volume": 15652.02, + "changeRate": -2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13196, + "variety": "黄金", + "tradeDate": "2025-02-07 23:01:36", + "openPrice": 456.68, + "closePrice": 457.02, + "highPrice": 457.51, + "lowPrice": 454.91, + "volume": 29054.32, + "changeRate": -1.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12553, + "variety": "原油", + "tradeDate": "2025-02-07 22:54:39", + "openPrice": 80.41, + "closePrice": 80.77, + "highPrice": 82.31, + "lowPrice": 79.69, + "volume": 60756.27, + "changeRate": -0.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11910, + "variety": "白银", + "tradeDate": "2025-02-07 22:54:36", + "openPrice": 5771.26, + "closePrice": 5770.6, + "highPrice": 5772.02, + "lowPrice": 5769.34, + "volume": 39815.87, + "changeRate": 2.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11267, + "variety": "黄金", + "tradeDate": "2025-02-07 22:54:34", + "openPrice": 448.01, + "closePrice": 447.37, + "highPrice": 448.87, + "lowPrice": 446, + "volume": 51024.99, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10624, + "variety": "原油", + "tradeDate": "2025-02-07 22:54:05", + "openPrice": 79.57, + "closePrice": 79.28, + "highPrice": 80.66, + "lowPrice": 77.55, + "volume": 16474.46, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9981, + "variety": "白银", + "tradeDate": "2025-02-07 22:54:03", + "openPrice": 5700.79, + "closePrice": 5700.77, + "highPrice": 5700.88, + "lowPrice": 5699.86, + "volume": 32271.37, + "changeRate": 1.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9338, + "variety": "黄金", + "tradeDate": "2025-02-07 22:54:00", + "openPrice": 457.63, + "closePrice": 458.53, + "highPrice": 459.3, + "lowPrice": 456.49, + "volume": 34389.3, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1145, + "variety": "原油", + "tradeDate": "2025-02-07 11:23:02", + "openPrice": 76.78, + "closePrice": 76.14, + "highPrice": 78.3, + "lowPrice": 74.69, + "volume": 21996.98, + "changeRate": 0.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 716, + "variety": "白银", + "tradeDate": "2025-02-07 11:23:00", + "openPrice": 5674.41, + "closePrice": 5675.08, + "highPrice": 5675.55, + "lowPrice": 5672.66, + "volume": 40888.57, + "changeRate": 0.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 287, + "variety": "黄金", + "tradeDate": "2025-02-07 11:22:58", + "openPrice": 455.6, + "closePrice": 454.63, + "highPrice": 456.83, + "lowPrice": 454.21, + "volume": 78651.6, + "changeRate": -2.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27964, + "variety": "原油", + "tradeDate": "2025-02-07 00:36:22", + "openPrice": 80.46, + "closePrice": 81.15, + "highPrice": 82.87, + "lowPrice": 79.45, + "volume": 41985.63, + "changeRate": -0.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27322, + "variety": "白银", + "tradeDate": "2025-02-07 00:36:19", + "openPrice": 5917.57, + "closePrice": 5917.69, + "highPrice": 5918.45, + "lowPrice": 5915.9, + "volume": 83870.26, + "changeRate": 1.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26680, + "variety": "黄金", + "tradeDate": "2025-02-07 00:36:17", + "openPrice": 459.73, + "closePrice": 460.7, + "highPrice": 461.95, + "lowPrice": 457.98, + "volume": 35180.75, + "changeRate": 2.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26038, + "variety": "原油", + "tradeDate": "2025-02-07 00:30:03", + "openPrice": 82.4, + "closePrice": 81.42, + "highPrice": 83.33, + "lowPrice": 80.18, + "volume": 17115.98, + "changeRate": -2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25396, + "variety": "白银", + "tradeDate": "2025-02-07 00:30:01", + "openPrice": 5923.64, + "closePrice": 5924.02, + "highPrice": 5924.54, + "lowPrice": 5922.8, + "volume": 99610.55, + "changeRate": -1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24754, + "variety": "黄金", + "tradeDate": "2025-02-07 00:29:59", + "openPrice": 447.21, + "closePrice": 446.78, + "highPrice": 448.63, + "lowPrice": 445.26, + "volume": 41642.84, + "changeRate": -1.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24112, + "variety": "原油", + "tradeDate": "2025-02-07 00:29:44", + "openPrice": 79.48, + "closePrice": 78.78, + "highPrice": 80.3, + "lowPrice": 78.66, + "volume": 75883.67, + "changeRate": -0.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23470, + "variety": "白银", + "tradeDate": "2025-02-07 00:29:42", + "openPrice": 5667.77, + "closePrice": 5668.7, + "highPrice": 5669.77, + "lowPrice": 5666.34, + "volume": 40096.37, + "changeRate": -0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22828, + "variety": "黄金", + "tradeDate": "2025-02-07 00:29:40", + "openPrice": 444.37, + "closePrice": 444.89, + "highPrice": 445.52, + "lowPrice": 443.68, + "volume": 50150.13, + "changeRate": 0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22186, + "variety": "原油", + "tradeDate": "2025-02-07 00:28:14", + "openPrice": 78.06, + "closePrice": 79.04, + "highPrice": 79.71, + "lowPrice": 77.94, + "volume": 40844.63, + "changeRate": 2.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20260, + "variety": "原油", + "tradeDate": "2025-02-07 00:28:13", + "openPrice": 78.02, + "closePrice": 77.91, + "highPrice": 78.16, + "lowPrice": 77.1, + "volume": 46670.74, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21544, + "variety": "白银", + "tradeDate": "2025-02-07 00:28:12", + "openPrice": 5901.25, + "closePrice": 5901.19, + "highPrice": 5901.44, + "lowPrice": 5900.64, + "volume": 106942.68, + "changeRate": -2.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19618, + "variety": "白银", + "tradeDate": "2025-02-07 00:28:10", + "openPrice": 5871.63, + "closePrice": 5871.04, + "highPrice": 5871.99, + "lowPrice": 5869.49, + "volume": 108284.75, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20902, + "variety": "黄金", + "tradeDate": "2025-02-07 00:28:10", + "openPrice": 460.88, + "closePrice": 460.79, + "highPrice": 461.48, + "lowPrice": 460.49, + "volume": 60323.38, + "changeRate": -2.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18976, + "variety": "黄金", + "tradeDate": "2025-02-07 00:28:08", + "openPrice": 444.78, + "closePrice": 444.81, + "highPrice": 445.74, + "lowPrice": 443.1, + "volume": 19831.69, + "changeRate": -2.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18334, + "variety": "原油", + "tradeDate": "2025-02-07 00:27:55", + "openPrice": 82.46, + "closePrice": 81.53, + "highPrice": 83.06, + "lowPrice": 81.28, + "volume": 29719, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16408, + "variety": "原油", + "tradeDate": "2025-02-07 00:27:53", + "openPrice": 79.1, + "closePrice": 78.55, + "highPrice": 79.85, + "lowPrice": 78.5, + "volume": 49790.78, + "changeRate": -2.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17692, + "variety": "白银", + "tradeDate": "2025-02-07 00:27:53", + "openPrice": 5828.6, + "closePrice": 5828.43, + "highPrice": 5829.11, + "lowPrice": 5827.96, + "volume": 25132.99, + "changeRate": 0.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15766, + "variety": "白银", + "tradeDate": "2025-02-07 00:27:51", + "openPrice": 5684.59, + "closePrice": 5684.99, + "highPrice": 5685.22, + "lowPrice": 5683.15, + "volume": 68017.48, + "changeRate": -0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17050, + "variety": "黄金", + "tradeDate": "2025-02-07 00:27:51", + "openPrice": 444.53, + "closePrice": 445.12, + "highPrice": 446.03, + "lowPrice": 442.72, + "volume": 66927.05, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15124, + "variety": "黄金", + "tradeDate": "2025-02-07 00:27:49", + "openPrice": 451.84, + "closePrice": 452.84, + "highPrice": 454.61, + "lowPrice": 451.74, + "volume": 81660.73, + "changeRate": -2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14481, + "variety": "原油", + "tradeDate": "2025-02-06 23:01:40", + "openPrice": 81.76, + "closePrice": 81.07, + "highPrice": 82.62, + "lowPrice": 79.67, + "volume": 82824.74, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13838, + "variety": "白银", + "tradeDate": "2025-02-06 23:01:38", + "openPrice": 5770.08, + "closePrice": 5770.83, + "highPrice": 5772.62, + "lowPrice": 5769.06, + "volume": 48069.51, + "changeRate": -2.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13195, + "variety": "黄金", + "tradeDate": "2025-02-06 23:01:36", + "openPrice": 459.69, + "closePrice": 460.07, + "highPrice": 460.12, + "lowPrice": 458.57, + "volume": 100884.03, + "changeRate": 0.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12552, + "variety": "原油", + "tradeDate": "2025-02-06 22:54:39", + "openPrice": 80.4, + "closePrice": 80.65, + "highPrice": 81.47, + "lowPrice": 78.5, + "volume": 101081.93, + "changeRate": -2.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11909, + "variety": "白银", + "tradeDate": "2025-02-06 22:54:36", + "openPrice": 5708.44, + "closePrice": 5707.57, + "highPrice": 5708.77, + "lowPrice": 5707.14, + "volume": 14854.21, + "changeRate": -0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11266, + "variety": "黄金", + "tradeDate": "2025-02-06 22:54:34", + "openPrice": 452.56, + "closePrice": 452.87, + "highPrice": 454.83, + "lowPrice": 451.28, + "volume": 27687.94, + "changeRate": 0.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10623, + "variety": "原油", + "tradeDate": "2025-02-06 22:54:05", + "openPrice": 77.62, + "closePrice": 78.38, + "highPrice": 78.64, + "lowPrice": 75.7, + "volume": 45368.75, + "changeRate": -1.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9980, + "variety": "白银", + "tradeDate": "2025-02-06 22:54:03", + "openPrice": 5930.91, + "closePrice": 5930.37, + "highPrice": 5931.83, + "lowPrice": 5929.5, + "volume": 38339.69, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9337, + "variety": "黄金", + "tradeDate": "2025-02-06 22:54:00", + "openPrice": 457.79, + "closePrice": 457.37, + "highPrice": 459.13, + "lowPrice": 455.57, + "volume": 83671.2, + "changeRate": 1.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1144, + "variety": "原油", + "tradeDate": "2025-02-06 11:23:02", + "openPrice": 78.07, + "closePrice": 77.43, + "highPrice": 78.42, + "lowPrice": 76.02, + "volume": 28079.62, + "changeRate": -0.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 715, + "variety": "白银", + "tradeDate": "2025-02-06 11:23:00", + "openPrice": 5865.27, + "closePrice": 5865.77, + "highPrice": 5866.85, + "lowPrice": 5864.61, + "volume": 68276.05, + "changeRate": -2.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 286, + "variety": "黄金", + "tradeDate": "2025-02-06 11:22:58", + "openPrice": 457.18, + "closePrice": 457.9, + "highPrice": 459.71, + "lowPrice": 455.44, + "volume": 23947.52, + "changeRate": -1.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27963, + "variety": "原油", + "tradeDate": "2025-02-06 00:36:22", + "openPrice": 80.42, + "closePrice": 79.91, + "highPrice": 80.97, + "lowPrice": 79.86, + "volume": 100856.04, + "changeRate": 1.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27321, + "variety": "白银", + "tradeDate": "2025-02-06 00:36:19", + "openPrice": 5662, + "closePrice": 5662.32, + "highPrice": 5664.11, + "lowPrice": 5661.98, + "volume": 50027.82, + "changeRate": 0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26679, + "variety": "黄金", + "tradeDate": "2025-02-06 00:36:17", + "openPrice": 458.77, + "closePrice": 458.64, + "highPrice": 459.91, + "lowPrice": 457.76, + "volume": 91032.95, + "changeRate": -1.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26037, + "variety": "原油", + "tradeDate": "2025-02-06 00:30:03", + "openPrice": 80.1, + "closePrice": 79.33, + "highPrice": 80.46, + "lowPrice": 78.05, + "volume": 80888.37, + "changeRate": -1.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25395, + "variety": "白银", + "tradeDate": "2025-02-06 00:30:01", + "openPrice": 5834.35, + "closePrice": 5834.93, + "highPrice": 5835.22, + "lowPrice": 5833.96, + "volume": 12956.71, + "changeRate": -1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24753, + "variety": "黄金", + "tradeDate": "2025-02-06 00:29:59", + "openPrice": 463.88, + "closePrice": 462.99, + "highPrice": 465.64, + "lowPrice": 462.94, + "volume": 84987.62, + "changeRate": 1.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24111, + "variety": "原油", + "tradeDate": "2025-02-06 00:29:44", + "openPrice": 76.15, + "closePrice": 76.8, + "highPrice": 77.28, + "lowPrice": 74.72, + "volume": 56534, + "changeRate": -2.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23469, + "variety": "白银", + "tradeDate": "2025-02-06 00:29:42", + "openPrice": 5807.94, + "closePrice": 5807.78, + "highPrice": 5807.99, + "lowPrice": 5805.96, + "volume": 82550.94, + "changeRate": -1.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22827, + "variety": "黄金", + "tradeDate": "2025-02-06 00:29:40", + "openPrice": 458.47, + "closePrice": 457.76, + "highPrice": 459.65, + "lowPrice": 457.53, + "volume": 69292.04, + "changeRate": -0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22185, + "variety": "原油", + "tradeDate": "2025-02-06 00:28:14", + "openPrice": 79.96, + "closePrice": 79.84, + "highPrice": 81.24, + "lowPrice": 78.82, + "volume": 72039.7, + "changeRate": -0.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20259, + "variety": "原油", + "tradeDate": "2025-02-06 00:28:13", + "openPrice": 77.22, + "closePrice": 78.08, + "highPrice": 79.24, + "lowPrice": 75.62, + "volume": 29521.2, + "changeRate": -2.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21543, + "variety": "白银", + "tradeDate": "2025-02-06 00:28:12", + "openPrice": 5695.64, + "closePrice": 5695.23, + "highPrice": 5696.78, + "lowPrice": 5694.82, + "volume": 80979.77, + "changeRate": -0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19617, + "variety": "白银", + "tradeDate": "2025-02-06 00:28:10", + "openPrice": 5868.86, + "closePrice": 5868.08, + "highPrice": 5869.89, + "lowPrice": 5867.84, + "volume": 82869.05, + "changeRate": 2.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20901, + "variety": "黄金", + "tradeDate": "2025-02-06 00:28:10", + "openPrice": 447.44, + "closePrice": 446.7, + "highPrice": 448.78, + "lowPrice": 446.29, + "volume": 102762.19, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18975, + "variety": "黄金", + "tradeDate": "2025-02-06 00:28:08", + "openPrice": 452.52, + "closePrice": 452.56, + "highPrice": 453.95, + "lowPrice": 450.92, + "volume": 22195.09, + "changeRate": -2.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18333, + "variety": "原油", + "tradeDate": "2025-02-06 00:27:55", + "openPrice": 76.9, + "closePrice": 76.82, + "highPrice": 77.46, + "lowPrice": 76.17, + "volume": 27254.55, + "changeRate": 2.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16407, + "variety": "原油", + "tradeDate": "2025-02-06 00:27:53", + "openPrice": 78.55, + "closePrice": 77.8, + "highPrice": 80.42, + "lowPrice": 75.94, + "volume": 30300.82, + "changeRate": -0.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17691, + "variety": "白银", + "tradeDate": "2025-02-06 00:27:53", + "openPrice": 5659.26, + "closePrice": 5659.73, + "highPrice": 5659.74, + "lowPrice": 5659.26, + "volume": 14732.01, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15765, + "variety": "白银", + "tradeDate": "2025-02-06 00:27:51", + "openPrice": 5764.57, + "closePrice": 5764.13, + "highPrice": 5766.42, + "lowPrice": 5762.88, + "volume": 37355.85, + "changeRate": -2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17049, + "variety": "黄金", + "tradeDate": "2025-02-06 00:27:51", + "openPrice": 450.81, + "closePrice": 451.39, + "highPrice": 452.92, + "lowPrice": 449.55, + "volume": 24914.33, + "changeRate": -1.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15123, + "variety": "黄金", + "tradeDate": "2025-02-06 00:27:49", + "openPrice": 448.13, + "closePrice": 448.38, + "highPrice": 449.74, + "lowPrice": 446.5, + "volume": 71339.46, + "changeRate": 0.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14480, + "variety": "原油", + "tradeDate": "2025-02-05 23:01:40", + "openPrice": 78, + "closePrice": 78.8, + "highPrice": 78.98, + "lowPrice": 77.44, + "volume": 73362.08, + "changeRate": -1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13837, + "variety": "白银", + "tradeDate": "2025-02-05 23:01:38", + "openPrice": 5680.82, + "closePrice": 5680.44, + "highPrice": 5682, + "lowPrice": 5679.23, + "volume": 72140.64, + "changeRate": -0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13194, + "variety": "黄金", + "tradeDate": "2025-02-05 23:01:36", + "openPrice": 457.92, + "closePrice": 458.78, + "highPrice": 459.84, + "lowPrice": 457.69, + "volume": 21914.73, + "changeRate": -1.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12551, + "variety": "原油", + "tradeDate": "2025-02-05 22:54:39", + "openPrice": 78.67, + "closePrice": 78.97, + "highPrice": 79.7, + "lowPrice": 77.1, + "volume": 94225.84, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11908, + "variety": "白银", + "tradeDate": "2025-02-05 22:54:36", + "openPrice": 5907.05, + "closePrice": 5906.96, + "highPrice": 5908.55, + "lowPrice": 5905.04, + "volume": 13408.21, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11265, + "variety": "黄金", + "tradeDate": "2025-02-05 22:54:34", + "openPrice": 459.18, + "closePrice": 459.69, + "highPrice": 461.27, + "lowPrice": 458.41, + "volume": 77692.21, + "changeRate": 2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10622, + "variety": "原油", + "tradeDate": "2025-02-05 22:54:05", + "openPrice": 81.67, + "closePrice": 81.07, + "highPrice": 83.06, + "lowPrice": 80.62, + "volume": 92403.34, + "changeRate": -0.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9979, + "variety": "白银", + "tradeDate": "2025-02-05 22:54:03", + "openPrice": 5816.15, + "closePrice": 5817.07, + "highPrice": 5818.73, + "lowPrice": 5814.83, + "volume": 66150.49, + "changeRate": 0.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9336, + "variety": "黄金", + "tradeDate": "2025-02-05 22:54:00", + "openPrice": 463, + "closePrice": 463.53, + "highPrice": 465.29, + "lowPrice": 462.35, + "volume": 27750.92, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1143, + "variety": "原油", + "tradeDate": "2025-02-05 11:23:02", + "openPrice": 77.94, + "closePrice": 78.69, + "highPrice": 80.49, + "lowPrice": 76.08, + "volume": 38990.76, + "changeRate": 2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 714, + "variety": "白银", + "tradeDate": "2025-02-05 11:23:00", + "openPrice": 5666.52, + "closePrice": 5667.13, + "highPrice": 5668.58, + "lowPrice": 5665.86, + "volume": 22717.05, + "changeRate": -0.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 285, + "variety": "黄金", + "tradeDate": "2025-02-05 11:22:58", + "openPrice": 450.47, + "closePrice": 449.56, + "highPrice": 451.44, + "lowPrice": 448.53, + "volume": 61873.72, + "changeRate": -0.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27962, + "variety": "原油", + "tradeDate": "2025-02-05 00:36:22", + "openPrice": 81.06, + "closePrice": 80.61, + "highPrice": 82.5, + "lowPrice": 78.62, + "volume": 16779.73, + "changeRate": 1.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27320, + "variety": "白银", + "tradeDate": "2025-02-05 00:36:19", + "openPrice": 5779.48, + "closePrice": 5779.93, + "highPrice": 5781.31, + "lowPrice": 5779.13, + "volume": 20323.43, + "changeRate": 2.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26678, + "variety": "黄金", + "tradeDate": "2025-02-05 00:36:17", + "openPrice": 446.32, + "closePrice": 445.58, + "highPrice": 447.21, + "lowPrice": 444.23, + "volume": 35048.7, + "changeRate": -1.98, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26036, + "variety": "原油", + "tradeDate": "2025-02-05 00:30:03", + "openPrice": 80.83, + "closePrice": 81.27, + "highPrice": 81.41, + "lowPrice": 79.73, + "volume": 99707.43, + "changeRate": -1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25394, + "variety": "白银", + "tradeDate": "2025-02-05 00:30:01", + "openPrice": 5760.11, + "closePrice": 5760.07, + "highPrice": 5761.82, + "lowPrice": 5759.63, + "volume": 82121.65, + "changeRate": 0.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24752, + "variety": "黄金", + "tradeDate": "2025-02-05 00:29:59", + "openPrice": 457.32, + "closePrice": 457.48, + "highPrice": 457.81, + "lowPrice": 456.53, + "volume": 65081.48, + "changeRate": -2.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24110, + "variety": "原油", + "tradeDate": "2025-02-05 00:29:44", + "openPrice": 77.72, + "closePrice": 77.69, + "highPrice": 78.82, + "lowPrice": 77.22, + "volume": 67765.73, + "changeRate": 0.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23468, + "variety": "白银", + "tradeDate": "2025-02-05 00:29:42", + "openPrice": 5674.21, + "closePrice": 5675.02, + "highPrice": 5676.62, + "lowPrice": 5672.4, + "volume": 85729.48, + "changeRate": -2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22826, + "variety": "黄金", + "tradeDate": "2025-02-05 00:29:40", + "openPrice": 456.99, + "closePrice": 457.78, + "highPrice": 459.36, + "lowPrice": 455.36, + "volume": 104303.05, + "changeRate": -1.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22184, + "variety": "原油", + "tradeDate": "2025-02-05 00:28:14", + "openPrice": 77.71, + "closePrice": 78.12, + "highPrice": 78.81, + "lowPrice": 77.27, + "volume": 104374.01, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20258, + "variety": "原油", + "tradeDate": "2025-02-05 00:28:13", + "openPrice": 80.88, + "closePrice": 80.99, + "highPrice": 81.14, + "lowPrice": 80.81, + "volume": 106007.4, + "changeRate": 0.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21542, + "variety": "白银", + "tradeDate": "2025-02-05 00:28:12", + "openPrice": 5774.26, + "closePrice": 5774.11, + "highPrice": 5774.26, + "lowPrice": 5773.44, + "volume": 65124.28, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19616, + "variety": "白银", + "tradeDate": "2025-02-05 00:28:10", + "openPrice": 5754.84, + "closePrice": 5754.49, + "highPrice": 5755.77, + "lowPrice": 5753.24, + "volume": 87908.87, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20900, + "variety": "黄金", + "tradeDate": "2025-02-05 00:28:10", + "openPrice": 451.04, + "closePrice": 450.22, + "highPrice": 451.13, + "lowPrice": 449.74, + "volume": 59987.98, + "changeRate": 1.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18974, + "variety": "黄金", + "tradeDate": "2025-02-05 00:28:08", + "openPrice": 448.91, + "closePrice": 448.4, + "highPrice": 449.86, + "lowPrice": 448.26, + "volume": 68344.74, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18332, + "variety": "原油", + "tradeDate": "2025-02-05 00:27:55", + "openPrice": 80.58, + "closePrice": 80.46, + "highPrice": 81.67, + "lowPrice": 80.23, + "volume": 71464.66, + "changeRate": -2.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16406, + "variety": "原油", + "tradeDate": "2025-02-05 00:27:53", + "openPrice": 80.45, + "closePrice": 81.31, + "highPrice": 82.52, + "lowPrice": 78.95, + "volume": 102807.46, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17690, + "variety": "白银", + "tradeDate": "2025-02-05 00:27:53", + "openPrice": 5884.26, + "closePrice": 5883.83, + "highPrice": 5884.62, + "lowPrice": 5882.55, + "volume": 91071.57, + "changeRate": -2.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15764, + "variety": "白银", + "tradeDate": "2025-02-05 00:27:51", + "openPrice": 5699.47, + "closePrice": 5699.35, + "highPrice": 5700.66, + "lowPrice": 5699.29, + "volume": 60690.11, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17048, + "variety": "黄金", + "tradeDate": "2025-02-05 00:27:51", + "openPrice": 445.38, + "closePrice": 445.19, + "highPrice": 445.9, + "lowPrice": 443.82, + "volume": 87211, + "changeRate": -0.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15122, + "variety": "黄金", + "tradeDate": "2025-02-05 00:27:49", + "openPrice": 449.55, + "closePrice": 448.58, + "highPrice": 451.07, + "lowPrice": 447.7, + "volume": 59994.81, + "changeRate": 1.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14479, + "variety": "原油", + "tradeDate": "2025-02-04 23:01:40", + "openPrice": 79.61, + "closePrice": 80.56, + "highPrice": 80.57, + "lowPrice": 77.71, + "volume": 25820.82, + "changeRate": -2.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13836, + "variety": "白银", + "tradeDate": "2025-02-04 23:01:38", + "openPrice": 5704.24, + "closePrice": 5704.97, + "highPrice": 5704.98, + "lowPrice": 5703.04, + "volume": 106243.45, + "changeRate": -2.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13193, + "variety": "黄金", + "tradeDate": "2025-02-04 23:01:36", + "openPrice": 455.06, + "closePrice": 455.01, + "highPrice": 456.26, + "lowPrice": 454.95, + "volume": 63616.48, + "changeRate": 1.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12550, + "variety": "原油", + "tradeDate": "2025-02-04 22:54:39", + "openPrice": 80.36, + "closePrice": 79.9, + "highPrice": 80.53, + "lowPrice": 79.38, + "volume": 12694.24, + "changeRate": 1.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11907, + "variety": "白银", + "tradeDate": "2025-02-04 22:54:36", + "openPrice": 5819.63, + "closePrice": 5820.32, + "highPrice": 5821.56, + "lowPrice": 5818.78, + "volume": 21345.79, + "changeRate": 1.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11264, + "variety": "黄金", + "tradeDate": "2025-02-04 22:54:34", + "openPrice": 446.7, + "closePrice": 445.91, + "highPrice": 448.58, + "lowPrice": 445.79, + "volume": 13854.88, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10621, + "variety": "原油", + "tradeDate": "2025-02-04 22:54:05", + "openPrice": 79.9, + "closePrice": 80.51, + "highPrice": 81.37, + "lowPrice": 79.48, + "volume": 62869.14, + "changeRate": 2.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9978, + "variety": "白银", + "tradeDate": "2025-02-04 22:54:03", + "openPrice": 5751.51, + "closePrice": 5751.3, + "highPrice": 5753.33, + "lowPrice": 5751.16, + "volume": 95017.67, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9335, + "variety": "黄金", + "tradeDate": "2025-02-04 22:54:00", + "openPrice": 461.17, + "closePrice": 460.67, + "highPrice": 461.24, + "lowPrice": 460.28, + "volume": 71731.41, + "changeRate": -2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1142, + "variety": "原油", + "tradeDate": "2025-02-04 11:23:02", + "openPrice": 76.59, + "closePrice": 77.49, + "highPrice": 77.52, + "lowPrice": 75.11, + "volume": 16823.32, + "changeRate": 0.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 713, + "variety": "白银", + "tradeDate": "2025-02-04 11:23:00", + "openPrice": 5704.35, + "closePrice": 5705.16, + "highPrice": 5706.98, + "lowPrice": 5704.13, + "volume": 15461.45, + "changeRate": 2.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 284, + "variety": "黄金", + "tradeDate": "2025-02-04 11:22:58", + "openPrice": 459.73, + "closePrice": 460.59, + "highPrice": 462.4, + "lowPrice": 458.74, + "volume": 93665.16, + "changeRate": 1.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27961, + "variety": "原油", + "tradeDate": "2025-02-04 00:36:22", + "openPrice": 77.4, + "closePrice": 77.7, + "highPrice": 78.57, + "lowPrice": 77.15, + "volume": 63744.2, + "changeRate": 1.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27319, + "variety": "白银", + "tradeDate": "2025-02-04 00:36:19", + "openPrice": 5929, + "closePrice": 5928.83, + "highPrice": 5930.02, + "lowPrice": 5927.97, + "volume": 42626.07, + "changeRate": -1.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26677, + "variety": "黄金", + "tradeDate": "2025-02-04 00:36:17", + "openPrice": 456.48, + "closePrice": 455.52, + "highPrice": 458.16, + "lowPrice": 454.8, + "volume": 104556.87, + "changeRate": 1.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26035, + "variety": "原油", + "tradeDate": "2025-02-04 00:30:03", + "openPrice": 80.3, + "closePrice": 80.16, + "highPrice": 82.11, + "lowPrice": 79.79, + "volume": 101354.24, + "changeRate": 0.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25393, + "variety": "白银", + "tradeDate": "2025-02-04 00:30:01", + "openPrice": 5673.97, + "closePrice": 5674.03, + "highPrice": 5675.67, + "lowPrice": 5673.34, + "volume": 30151.99, + "changeRate": -0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24751, + "variety": "黄金", + "tradeDate": "2025-02-04 00:29:59", + "openPrice": 459.76, + "closePrice": 460.44, + "highPrice": 460.7, + "lowPrice": 458.15, + "volume": 83280.71, + "changeRate": -2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24109, + "variety": "原油", + "tradeDate": "2025-02-04 00:29:44", + "openPrice": 78.09, + "closePrice": 77.97, + "highPrice": 79.14, + "lowPrice": 77.59, + "volume": 61787.15, + "changeRate": 0.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23467, + "variety": "白银", + "tradeDate": "2025-02-04 00:29:42", + "openPrice": 5869.2, + "closePrice": 5868.68, + "highPrice": 5869.49, + "lowPrice": 5867.09, + "volume": 63158.99, + "changeRate": 0.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22825, + "variety": "黄金", + "tradeDate": "2025-02-04 00:29:40", + "openPrice": 457.53, + "closePrice": 457.01, + "highPrice": 458.99, + "lowPrice": 455.1, + "volume": 69062.51, + "changeRate": 0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22183, + "variety": "原油", + "tradeDate": "2025-02-04 00:28:14", + "openPrice": 79.1, + "closePrice": 79.54, + "highPrice": 80.41, + "lowPrice": 78.23, + "volume": 50863.35, + "changeRate": 2.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20257, + "variety": "原油", + "tradeDate": "2025-02-04 00:28:13", + "openPrice": 79.85, + "closePrice": 80.35, + "highPrice": 81.51, + "lowPrice": 77.85, + "volume": 25119.14, + "changeRate": 2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21541, + "variety": "白银", + "tradeDate": "2025-02-04 00:28:12", + "openPrice": 5908.9, + "closePrice": 5908.62, + "highPrice": 5909.44, + "lowPrice": 5907.98, + "volume": 108030.76, + "changeRate": -0.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19615, + "variety": "白银", + "tradeDate": "2025-02-04 00:28:10", + "openPrice": 5737.29, + "closePrice": 5738, + "highPrice": 5738.46, + "lowPrice": 5737.05, + "volume": 71694.78, + "changeRate": -2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20899, + "variety": "黄金", + "tradeDate": "2025-02-04 00:28:10", + "openPrice": 450.07, + "closePrice": 450.49, + "highPrice": 450.81, + "lowPrice": 448.48, + "volume": 19929.34, + "changeRate": 0.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18973, + "variety": "黄金", + "tradeDate": "2025-02-04 00:28:08", + "openPrice": 453.68, + "closePrice": 453.95, + "highPrice": 455.08, + "lowPrice": 453.36, + "volume": 23384.55, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18331, + "variety": "原油", + "tradeDate": "2025-02-04 00:27:55", + "openPrice": 77.27, + "closePrice": 78.09, + "highPrice": 78.61, + "lowPrice": 76.52, + "volume": 90496.7, + "changeRate": -2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16405, + "variety": "原油", + "tradeDate": "2025-02-04 00:27:53", + "openPrice": 77.03, + "closePrice": 76.97, + "highPrice": 78.87, + "lowPrice": 76.34, + "volume": 62385.28, + "changeRate": -0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17689, + "variety": "白银", + "tradeDate": "2025-02-04 00:27:53", + "openPrice": 5906.41, + "closePrice": 5905.95, + "highPrice": 5906.97, + "lowPrice": 5905.73, + "volume": 96624.21, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15763, + "variety": "白银", + "tradeDate": "2025-02-04 00:27:51", + "openPrice": 5750.55, + "closePrice": 5749.94, + "highPrice": 5751.41, + "lowPrice": 5749.57, + "volume": 88059.61, + "changeRate": -2.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17047, + "variety": "黄金", + "tradeDate": "2025-02-04 00:27:51", + "openPrice": 449.99, + "closePrice": 450.84, + "highPrice": 452.47, + "lowPrice": 449.9, + "volume": 108517.86, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15121, + "variety": "黄金", + "tradeDate": "2025-02-04 00:27:49", + "openPrice": 445.83, + "closePrice": 445.6, + "highPrice": 446.12, + "lowPrice": 444.4, + "volume": 89973.26, + "changeRate": 0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14478, + "variety": "原油", + "tradeDate": "2025-02-03 23:01:40", + "openPrice": 79.58, + "closePrice": 79.75, + "highPrice": 81.18, + "lowPrice": 78.12, + "volume": 19478.46, + "changeRate": -1.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13835, + "variety": "白银", + "tradeDate": "2025-02-03 23:01:38", + "openPrice": 5906.88, + "closePrice": 5907.62, + "highPrice": 5908.47, + "lowPrice": 5906.09, + "volume": 41769.73, + "changeRate": -0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13192, + "variety": "黄金", + "tradeDate": "2025-02-03 23:01:36", + "openPrice": 453.23, + "closePrice": 453.35, + "highPrice": 454.43, + "lowPrice": 452.22, + "volume": 20635.27, + "changeRate": -1.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12549, + "variety": "原油", + "tradeDate": "2025-02-03 22:54:39", + "openPrice": 78.02, + "closePrice": 78.3, + "highPrice": 80.04, + "lowPrice": 76.78, + "volume": 106509.56, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11906, + "variety": "白银", + "tradeDate": "2025-02-03 22:54:36", + "openPrice": 5767.61, + "closePrice": 5767.43, + "highPrice": 5769.06, + "lowPrice": 5766.97, + "volume": 72268.42, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11263, + "variety": "黄金", + "tradeDate": "2025-02-03 22:54:34", + "openPrice": 446.74, + "closePrice": 446.05, + "highPrice": 447.06, + "lowPrice": 445.42, + "volume": 38508.48, + "changeRate": -2.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10620, + "variety": "原油", + "tradeDate": "2025-02-03 22:54:05", + "openPrice": 81.54, + "closePrice": 80.58, + "highPrice": 83.47, + "lowPrice": 80.11, + "volume": 22639.9, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9977, + "variety": "白银", + "tradeDate": "2025-02-03 22:54:03", + "openPrice": 5849.91, + "closePrice": 5849.21, + "highPrice": 5851.4, + "lowPrice": 5848.34, + "volume": 81962.91, + "changeRate": 0.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9334, + "variety": "黄金", + "tradeDate": "2025-02-03 22:54:00", + "openPrice": 464.5, + "closePrice": 463.76, + "highPrice": 464.99, + "lowPrice": 462.64, + "volume": 92233.2, + "changeRate": -0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1141, + "variety": "原油", + "tradeDate": "2025-02-03 11:23:02", + "openPrice": 74.02, + "closePrice": 74.92, + "highPrice": 75.26, + "lowPrice": 73.46, + "volume": 82493.27, + "changeRate": -0.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 712, + "variety": "白银", + "tradeDate": "2025-02-03 11:23:00", + "openPrice": 5696.67, + "closePrice": 5696.08, + "highPrice": 5697.52, + "lowPrice": 5695.93, + "volume": 57652.55, + "changeRate": -2.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 283, + "variety": "黄金", + "tradeDate": "2025-02-03 11:22:58", + "openPrice": 458.47, + "closePrice": 458.71, + "highPrice": 458.95, + "lowPrice": 457.37, + "volume": 77162.42, + "changeRate": 2.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27960, + "variety": "原油", + "tradeDate": "2025-02-03 00:36:22", + "openPrice": 81.16, + "closePrice": 80.74, + "highPrice": 81.36, + "lowPrice": 79.44, + "volume": 43586.65, + "changeRate": -0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27318, + "variety": "白银", + "tradeDate": "2025-02-03 00:36:19", + "openPrice": 5941.86, + "closePrice": 5942.09, + "highPrice": 5942.47, + "lowPrice": 5940.44, + "volume": 52993.99, + "changeRate": 0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26676, + "variety": "黄金", + "tradeDate": "2025-02-03 00:36:17", + "openPrice": 446.37, + "closePrice": 445.69, + "highPrice": 447.62, + "lowPrice": 445.48, + "volume": 107263.87, + "changeRate": -1.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26034, + "variety": "原油", + "tradeDate": "2025-02-03 00:30:03", + "openPrice": 79.62, + "closePrice": 78.75, + "highPrice": 79.94, + "lowPrice": 76.76, + "volume": 11875.25, + "changeRate": 1.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25392, + "variety": "白银", + "tradeDate": "2025-02-03 00:30:01", + "openPrice": 5708.52, + "closePrice": 5708.83, + "highPrice": 5710.23, + "lowPrice": 5707.69, + "volume": 87988.71, + "changeRate": 0.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24750, + "variety": "黄金", + "tradeDate": "2025-02-03 00:29:59", + "openPrice": 457.44, + "closePrice": 457.91, + "highPrice": 459.58, + "lowPrice": 455.86, + "volume": 66391.61, + "changeRate": 1.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24108, + "variety": "原油", + "tradeDate": "2025-02-03 00:29:44", + "openPrice": 78.76, + "closePrice": 78.82, + "highPrice": 79.89, + "lowPrice": 77.1, + "volume": 31213.84, + "changeRate": -1.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23466, + "variety": "白银", + "tradeDate": "2025-02-03 00:29:42", + "openPrice": 5781.94, + "closePrice": 5782.26, + "highPrice": 5783.8, + "lowPrice": 5781.69, + "volume": 107663.08, + "changeRate": 0.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22824, + "variety": "黄金", + "tradeDate": "2025-02-03 00:29:40", + "openPrice": 450.25, + "closePrice": 450.89, + "highPrice": 452.13, + "lowPrice": 449.74, + "volume": 98347.75, + "changeRate": -1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22182, + "variety": "原油", + "tradeDate": "2025-02-03 00:28:14", + "openPrice": 77.23, + "closePrice": 76.79, + "highPrice": 78.96, + "lowPrice": 75.54, + "volume": 62556.59, + "changeRate": 0.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20256, + "variety": "原油", + "tradeDate": "2025-02-03 00:28:13", + "openPrice": 80.85, + "closePrice": 80.54, + "highPrice": 81.89, + "lowPrice": 80.25, + "volume": 77769.76, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21540, + "variety": "白银", + "tradeDate": "2025-02-03 00:28:12", + "openPrice": 5866.05, + "closePrice": 5867.01, + "highPrice": 5868.52, + "lowPrice": 5865.88, + "volume": 35185.54, + "changeRate": -0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19614, + "variety": "白银", + "tradeDate": "2025-02-03 00:28:10", + "openPrice": 5847.6, + "closePrice": 5846.69, + "highPrice": 5848.81, + "lowPrice": 5846.47, + "volume": 50185.78, + "changeRate": 0.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20898, + "variety": "黄金", + "tradeDate": "2025-02-03 00:28:10", + "openPrice": 451.92, + "closePrice": 451.5, + "highPrice": 453.03, + "lowPrice": 451.08, + "volume": 51470.5, + "changeRate": -1.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18972, + "variety": "黄金", + "tradeDate": "2025-02-03 00:28:08", + "openPrice": 447.13, + "closePrice": 448.06, + "highPrice": 449.84, + "lowPrice": 446.85, + "volume": 103625.16, + "changeRate": -0.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18330, + "variety": "原油", + "tradeDate": "2025-02-03 00:27:55", + "openPrice": 78.73, + "closePrice": 79.4, + "highPrice": 80.83, + "lowPrice": 77.52, + "volume": 33122.1, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16404, + "variety": "原油", + "tradeDate": "2025-02-03 00:27:53", + "openPrice": 80.03, + "closePrice": 79.96, + "highPrice": 80.77, + "lowPrice": 78.52, + "volume": 32112.56, + "changeRate": -2.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17688, + "variety": "白银", + "tradeDate": "2025-02-03 00:27:53", + "openPrice": 5906.74, + "closePrice": 5907.38, + "highPrice": 5908.37, + "lowPrice": 5904.84, + "volume": 79429.81, + "changeRate": 2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15762, + "variety": "白银", + "tradeDate": "2025-02-03 00:27:51", + "openPrice": 5890.38, + "closePrice": 5890.95, + "highPrice": 5891.77, + "lowPrice": 5888.39, + "volume": 51195.6, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17046, + "variety": "黄金", + "tradeDate": "2025-02-03 00:27:51", + "openPrice": 460.22, + "closePrice": 460.63, + "highPrice": 460.83, + "lowPrice": 458.47, + "volume": 73836.54, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15120, + "variety": "黄金", + "tradeDate": "2025-02-03 00:27:49", + "openPrice": 462.18, + "closePrice": 461.37, + "highPrice": 462.99, + "lowPrice": 459.55, + "volume": 33300.05, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14477, + "variety": "原油", + "tradeDate": "2025-01-31 23:01:40", + "openPrice": 82.07, + "closePrice": 81.47, + "highPrice": 82.9, + "lowPrice": 80.92, + "volume": 52987.09, + "changeRate": -2.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13834, + "variety": "白银", + "tradeDate": "2025-01-31 23:01:38", + "openPrice": 5830.86, + "closePrice": 5831.55, + "highPrice": 5833.15, + "lowPrice": 5829.46, + "volume": 96461.98, + "changeRate": -2.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13191, + "variety": "黄金", + "tradeDate": "2025-01-31 23:01:36", + "openPrice": 445.5, + "closePrice": 445.74, + "highPrice": 446.93, + "lowPrice": 443.93, + "volume": 71820.97, + "changeRate": 0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12548, + "variety": "原油", + "tradeDate": "2025-01-31 22:54:39", + "openPrice": 79.05, + "closePrice": 79.45, + "highPrice": 79.74, + "lowPrice": 78.04, + "volume": 39347.91, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11905, + "variety": "白银", + "tradeDate": "2025-01-31 22:54:36", + "openPrice": 5797.31, + "closePrice": 5796.58, + "highPrice": 5799.29, + "lowPrice": 5795.47, + "volume": 48465.19, + "changeRate": 2.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11262, + "variety": "黄金", + "tradeDate": "2025-01-31 22:54:34", + "openPrice": 455.91, + "closePrice": 456.23, + "highPrice": 457.68, + "lowPrice": 454.39, + "volume": 84190.2, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10619, + "variety": "原油", + "tradeDate": "2025-01-31 22:54:05", + "openPrice": 79.11, + "closePrice": 79.87, + "highPrice": 79.96, + "lowPrice": 78.48, + "volume": 64152.99, + "changeRate": -1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9976, + "variety": "白银", + "tradeDate": "2025-01-31 22:54:03", + "openPrice": 5672.07, + "closePrice": 5671.71, + "highPrice": 5674.01, + "lowPrice": 5670.37, + "volume": 73431.89, + "changeRate": 1.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9333, + "variety": "黄金", + "tradeDate": "2025-01-31 22:54:00", + "openPrice": 450.87, + "closePrice": 451.3, + "highPrice": 453.23, + "lowPrice": 449.08, + "volume": 34243.21, + "changeRate": 0, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1140, + "variety": "原油", + "tradeDate": "2025-01-31 11:23:02", + "openPrice": 76.07, + "closePrice": 77, + "highPrice": 77.29, + "lowPrice": 75.66, + "volume": 48212.33, + "changeRate": 0.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 711, + "variety": "白银", + "tradeDate": "2025-01-31 11:23:00", + "openPrice": 5723.78, + "closePrice": 5722.91, + "highPrice": 5724.75, + "lowPrice": 5722.75, + "volume": 104447.79, + "changeRate": -0.12, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 282, + "variety": "黄金", + "tradeDate": "2025-01-31 11:22:58", + "openPrice": 445.11, + "closePrice": 444.86, + "highPrice": 446.85, + "lowPrice": 443.17, + "volume": 92537.66, + "changeRate": 2.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27959, + "variety": "原油", + "tradeDate": "2025-01-31 00:36:22", + "openPrice": 79.8, + "closePrice": 80.75, + "highPrice": 81.72, + "lowPrice": 79.65, + "volume": 16850.7, + "changeRate": -0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27317, + "variety": "白银", + "tradeDate": "2025-01-31 00:36:19", + "openPrice": 5719.13, + "closePrice": 5718.97, + "highPrice": 5721.03, + "lowPrice": 5718.19, + "volume": 77589.87, + "changeRate": 2.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26675, + "variety": "黄金", + "tradeDate": "2025-01-31 00:36:17", + "openPrice": 464.53, + "closePrice": 464.11, + "highPrice": 465.43, + "lowPrice": 462.3, + "volume": 19241.05, + "changeRate": 1.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26033, + "variety": "原油", + "tradeDate": "2025-01-31 00:30:03", + "openPrice": 82.24, + "closePrice": 81.35, + "highPrice": 83.89, + "lowPrice": 79.75, + "volume": 56340.18, + "changeRate": -0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25391, + "variety": "白银", + "tradeDate": "2025-01-31 00:30:01", + "openPrice": 5819.91, + "closePrice": 5820.19, + "highPrice": 5820.64, + "lowPrice": 5817.98, + "volume": 44582.19, + "changeRate": 0.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24749, + "variety": "黄金", + "tradeDate": "2025-01-31 00:29:59", + "openPrice": 459.81, + "closePrice": 460.32, + "highPrice": 461.73, + "lowPrice": 459.36, + "volume": 88359.4, + "changeRate": 0.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24107, + "variety": "原油", + "tradeDate": "2025-01-31 00:29:44", + "openPrice": 81.33, + "closePrice": 80.8, + "highPrice": 82.99, + "lowPrice": 80.33, + "volume": 16581.78, + "changeRate": -1.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23465, + "variety": "白银", + "tradeDate": "2025-01-31 00:29:42", + "openPrice": 5934.06, + "closePrice": 5934.28, + "highPrice": 5935.19, + "lowPrice": 5933, + "volume": 101090.82, + "changeRate": 2.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22823, + "variety": "黄金", + "tradeDate": "2025-01-31 00:29:40", + "openPrice": 452.72, + "closePrice": 452.09, + "highPrice": 454.55, + "lowPrice": 451.97, + "volume": 96194.57, + "changeRate": 2.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22181, + "variety": "原油", + "tradeDate": "2025-01-31 00:28:14", + "openPrice": 77.28, + "closePrice": 76.82, + "highPrice": 78.67, + "lowPrice": 75.53, + "volume": 16559.8, + "changeRate": 2.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20255, + "variety": "原油", + "tradeDate": "2025-01-31 00:28:13", + "openPrice": 78.41, + "closePrice": 78.01, + "highPrice": 79.37, + "lowPrice": 77.61, + "volume": 26416.1, + "changeRate": -0.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21539, + "variety": "白银", + "tradeDate": "2025-01-31 00:28:12", + "openPrice": 5750.33, + "closePrice": 5751.31, + "highPrice": 5752.15, + "lowPrice": 5750.01, + "volume": 102812.6, + "changeRate": -0.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19613, + "variety": "白银", + "tradeDate": "2025-01-31 00:28:10", + "openPrice": 5882.94, + "closePrice": 5882.7, + "highPrice": 5884.86, + "lowPrice": 5880.84, + "volume": 15913.19, + "changeRate": -1.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20897, + "variety": "黄金", + "tradeDate": "2025-01-31 00:28:10", + "openPrice": 459.89, + "closePrice": 460.86, + "highPrice": 461.81, + "lowPrice": 459.82, + "volume": 20110.18, + "changeRate": 0.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18971, + "variety": "黄金", + "tradeDate": "2025-01-31 00:28:08", + "openPrice": 449.54, + "closePrice": 449.14, + "highPrice": 451.13, + "lowPrice": 447.4, + "volume": 35969.6, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18329, + "variety": "原油", + "tradeDate": "2025-01-31 00:27:55", + "openPrice": 81.61, + "closePrice": 80.9, + "highPrice": 82.39, + "lowPrice": 80.16, + "volume": 58466.5, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16403, + "variety": "原油", + "tradeDate": "2025-01-31 00:27:53", + "openPrice": 78.68, + "closePrice": 79.08, + "highPrice": 79.93, + "lowPrice": 77.2, + "volume": 14798.44, + "changeRate": -0.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17687, + "variety": "白银", + "tradeDate": "2025-01-31 00:27:53", + "openPrice": 5919.32, + "closePrice": 5918.83, + "highPrice": 5921.15, + "lowPrice": 5917.47, + "volume": 39346.41, + "changeRate": -2.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15761, + "variety": "白银", + "tradeDate": "2025-01-31 00:27:51", + "openPrice": 5915.87, + "closePrice": 5915.55, + "highPrice": 5917.59, + "lowPrice": 5915.3, + "volume": 68558.35, + "changeRate": -1.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17045, + "variety": "黄金", + "tradeDate": "2025-01-31 00:27:51", + "openPrice": 445, + "closePrice": 445.86, + "highPrice": 446.6, + "lowPrice": 443.05, + "volume": 27766.05, + "changeRate": 0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15119, + "variety": "黄金", + "tradeDate": "2025-01-31 00:27:49", + "openPrice": 459.95, + "closePrice": 459.22, + "highPrice": 460.06, + "lowPrice": 458.72, + "volume": 95679.73, + "changeRate": 0.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14476, + "variety": "原油", + "tradeDate": "2025-01-30 23:01:40", + "openPrice": 79.95, + "closePrice": 79.08, + "highPrice": 80.89, + "lowPrice": 77.38, + "volume": 30524.73, + "changeRate": 2.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13833, + "variety": "白银", + "tradeDate": "2025-01-30 23:01:38", + "openPrice": 5726.77, + "closePrice": 5726.45, + "highPrice": 5728.09, + "lowPrice": 5725.99, + "volume": 95122.43, + "changeRate": 2.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13190, + "variety": "黄金", + "tradeDate": "2025-01-30 23:01:36", + "openPrice": 446.24, + "closePrice": 446.03, + "highPrice": 447.6, + "lowPrice": 445.05, + "volume": 81385.7, + "changeRate": -2.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12547, + "variety": "原油", + "tradeDate": "2025-01-30 22:54:39", + "openPrice": 80.88, + "closePrice": 79.97, + "highPrice": 82.73, + "lowPrice": 78, + "volume": 35906.1, + "changeRate": 0.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11904, + "variety": "白银", + "tradeDate": "2025-01-30 22:54:36", + "openPrice": 5756.56, + "closePrice": 5756.4, + "highPrice": 5756.58, + "lowPrice": 5754.94, + "volume": 11728.78, + "changeRate": 1.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11261, + "variety": "黄金", + "tradeDate": "2025-01-30 22:54:34", + "openPrice": 459.56, + "closePrice": 459.26, + "highPrice": 459.97, + "lowPrice": 457.61, + "volume": 72770.28, + "changeRate": 1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10618, + "variety": "原油", + "tradeDate": "2025-01-30 22:54:05", + "openPrice": 81.15, + "closePrice": 81.58, + "highPrice": 82.24, + "lowPrice": 79.35, + "volume": 105795.52, + "changeRate": 2.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9975, + "variety": "白银", + "tradeDate": "2025-01-30 22:54:03", + "openPrice": 5898.96, + "closePrice": 5899.75, + "highPrice": 5900.5, + "lowPrice": 5898.03, + "volume": 86221.36, + "changeRate": 0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9332, + "variety": "黄金", + "tradeDate": "2025-01-30 22:54:00", + "openPrice": 457.35, + "closePrice": 456.55, + "highPrice": 458.61, + "lowPrice": 456.03, + "volume": 27654.25, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1139, + "variety": "原油", + "tradeDate": "2025-01-30 11:23:02", + "openPrice": 77.32, + "closePrice": 77.6, + "highPrice": 78.88, + "lowPrice": 76.63, + "volume": 44535.14, + "changeRate": 2.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 710, + "variety": "白银", + "tradeDate": "2025-01-30 11:23:00", + "openPrice": 5898.74, + "closePrice": 5898.88, + "highPrice": 5899.96, + "lowPrice": 5897.3, + "volume": 106166.73, + "changeRate": -1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 281, + "variety": "黄金", + "tradeDate": "2025-01-30 11:22:58", + "openPrice": 444.9, + "closePrice": 445.24, + "highPrice": 445.43, + "lowPrice": 443.43, + "volume": 102776.13, + "changeRate": 0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27958, + "variety": "原油", + "tradeDate": "2025-01-30 00:36:22", + "openPrice": 78.82, + "closePrice": 79.17, + "highPrice": 81.14, + "lowPrice": 76.85, + "volume": 40616.07, + "changeRate": 1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27316, + "variety": "白银", + "tradeDate": "2025-01-30 00:36:19", + "openPrice": 5841.74, + "closePrice": 5841.45, + "highPrice": 5843.65, + "lowPrice": 5841.11, + "volume": 22936.25, + "changeRate": -1.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26674, + "variety": "黄金", + "tradeDate": "2025-01-30 00:36:17", + "openPrice": 458.4, + "closePrice": 458.72, + "highPrice": 459.19, + "lowPrice": 456.76, + "volume": 109980.03, + "changeRate": 0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26032, + "variety": "原油", + "tradeDate": "2025-01-30 00:30:03", + "openPrice": 81.61, + "closePrice": 81.58, + "highPrice": 82.76, + "lowPrice": 79.71, + "volume": 78615.53, + "changeRate": -2.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25390, + "variety": "白银", + "tradeDate": "2025-01-30 00:30:01", + "openPrice": 5926.66, + "closePrice": 5925.97, + "highPrice": 5928.65, + "lowPrice": 5924.62, + "volume": 42200.19, + "changeRate": 0.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24748, + "variety": "黄金", + "tradeDate": "2025-01-30 00:29:59", + "openPrice": 460.85, + "closePrice": 461.34, + "highPrice": 461.64, + "lowPrice": 459.15, + "volume": 97034.57, + "changeRate": 2.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24106, + "variety": "原油", + "tradeDate": "2025-01-30 00:29:44", + "openPrice": 77.46, + "closePrice": 77.79, + "highPrice": 77.98, + "lowPrice": 75.67, + "volume": 18357.55, + "changeRate": 2.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23464, + "variety": "白银", + "tradeDate": "2025-01-30 00:29:42", + "openPrice": 5679.94, + "closePrice": 5680.88, + "highPrice": 5682.3, + "lowPrice": 5678.17, + "volume": 36514.02, + "changeRate": 0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22822, + "variety": "黄金", + "tradeDate": "2025-01-30 00:29:40", + "openPrice": 448.94, + "closePrice": 449.11, + "highPrice": 449.78, + "lowPrice": 447.75, + "volume": 103178.29, + "changeRate": 1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22180, + "variety": "原油", + "tradeDate": "2025-01-30 00:28:14", + "openPrice": 77.54, + "closePrice": 76.91, + "highPrice": 78.19, + "lowPrice": 75.24, + "volume": 78691.47, + "changeRate": 0.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20254, + "variety": "原油", + "tradeDate": "2025-01-30 00:28:13", + "openPrice": 82.23, + "closePrice": 81.56, + "highPrice": 83.87, + "lowPrice": 79.89, + "volume": 75411.24, + "changeRate": -0.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21538, + "variety": "白银", + "tradeDate": "2025-01-30 00:28:12", + "openPrice": 5830.8, + "closePrice": 5831.69, + "highPrice": 5833.23, + "lowPrice": 5830.1, + "volume": 19473.5, + "changeRate": -0.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19612, + "variety": "白银", + "tradeDate": "2025-01-30 00:28:10", + "openPrice": 5681.73, + "closePrice": 5682.53, + "highPrice": 5682.79, + "lowPrice": 5680.61, + "volume": 32031.65, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20896, + "variety": "黄金", + "tradeDate": "2025-01-30 00:28:10", + "openPrice": 452.88, + "closePrice": 451.91, + "highPrice": 454.32, + "lowPrice": 451.26, + "volume": 39029.32, + "changeRate": -0.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18970, + "variety": "黄金", + "tradeDate": "2025-01-30 00:28:08", + "openPrice": 447.84, + "closePrice": 448.58, + "highPrice": 450.52, + "lowPrice": 447.15, + "volume": 72352.22, + "changeRate": -0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18328, + "variety": "原油", + "tradeDate": "2025-01-30 00:27:55", + "openPrice": 77.03, + "closePrice": 76.94, + "highPrice": 78.51, + "lowPrice": 75.6, + "volume": 12732.73, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16402, + "variety": "原油", + "tradeDate": "2025-01-30 00:27:53", + "openPrice": 78.02, + "closePrice": 77.3, + "highPrice": 79.33, + "lowPrice": 77.12, + "volume": 79143.13, + "changeRate": 0.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17686, + "variety": "白银", + "tradeDate": "2025-01-30 00:27:53", + "openPrice": 5710.23, + "closePrice": 5710.64, + "highPrice": 5710.85, + "lowPrice": 5708.86, + "volume": 97130.09, + "changeRate": -2.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15760, + "variety": "白银", + "tradeDate": "2025-01-30 00:27:51", + "openPrice": 5788.43, + "closePrice": 5789.11, + "highPrice": 5789.89, + "lowPrice": 5788.22, + "volume": 18051.86, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17044, + "variety": "黄金", + "tradeDate": "2025-01-30 00:27:51", + "openPrice": 463.91, + "closePrice": 463.1, + "highPrice": 464.31, + "lowPrice": 462.83, + "volume": 61590.49, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15118, + "variety": "黄金", + "tradeDate": "2025-01-30 00:27:49", + "openPrice": 448.93, + "closePrice": 448.98, + "highPrice": 450.33, + "lowPrice": 448.36, + "volume": 88425.77, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14475, + "variety": "原油", + "tradeDate": "2025-01-29 23:01:40", + "openPrice": 79.88, + "closePrice": 80.03, + "highPrice": 81.06, + "lowPrice": 79.13, + "volume": 74798.31, + "changeRate": 2.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13832, + "variety": "白银", + "tradeDate": "2025-01-29 23:01:38", + "openPrice": 5861.53, + "closePrice": 5861.03, + "highPrice": 5863.21, + "lowPrice": 5860.04, + "volume": 94022.76, + "changeRate": 0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13189, + "variety": "黄金", + "tradeDate": "2025-01-29 23:01:36", + "openPrice": 461.34, + "closePrice": 461.13, + "highPrice": 461.91, + "lowPrice": 460.34, + "volume": 14245.41, + "changeRate": 1.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12546, + "variety": "原油", + "tradeDate": "2025-01-29 22:54:39", + "openPrice": 79.04, + "closePrice": 79.43, + "highPrice": 81.17, + "lowPrice": 78.95, + "volume": 35556.79, + "changeRate": -1.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11903, + "variety": "白银", + "tradeDate": "2025-01-29 22:54:36", + "openPrice": 5701.77, + "closePrice": 5702.46, + "highPrice": 5702.98, + "lowPrice": 5701.73, + "volume": 77885.15, + "changeRate": -2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11260, + "variety": "黄金", + "tradeDate": "2025-01-29 22:54:34", + "openPrice": 447.09, + "closePrice": 447.76, + "highPrice": 448.86, + "lowPrice": 445.12, + "volume": 21454.34, + "changeRate": -0.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10617, + "variety": "原油", + "tradeDate": "2025-01-29 22:54:05", + "openPrice": 79.6, + "closePrice": 79.97, + "highPrice": 80.52, + "lowPrice": 79.34, + "volume": 54584.08, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9974, + "variety": "白银", + "tradeDate": "2025-01-29 22:54:03", + "openPrice": 5933.33, + "closePrice": 5934.04, + "highPrice": 5935.45, + "lowPrice": 5932.39, + "volume": 73595.61, + "changeRate": 2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9331, + "variety": "黄金", + "tradeDate": "2025-01-29 22:54:00", + "openPrice": 464.03, + "closePrice": 463.58, + "highPrice": 464.66, + "lowPrice": 463.19, + "volume": 31364.03, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1138, + "variety": "原油", + "tradeDate": "2025-01-29 11:23:02", + "openPrice": 77.85, + "closePrice": 78.12, + "highPrice": 79.49, + "lowPrice": 76.12, + "volume": 27601.45, + "changeRate": 1.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 709, + "variety": "白银", + "tradeDate": "2025-01-29 11:23:00", + "openPrice": 5944.58, + "closePrice": 5944.04, + "highPrice": 5944.72, + "lowPrice": 5942.62, + "volume": 43399.36, + "changeRate": 1.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 280, + "variety": "黄金", + "tradeDate": "2025-01-29 11:22:58", + "openPrice": 442.57, + "closePrice": 442.31, + "highPrice": 444.04, + "lowPrice": 440.97, + "volume": 87274.44, + "changeRate": 1.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27957, + "variety": "原油", + "tradeDate": "2025-01-29 00:36:22", + "openPrice": 77.68, + "closePrice": 77.99, + "highPrice": 78.03, + "lowPrice": 77.38, + "volume": 66258.66, + "changeRate": 1.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27315, + "variety": "白银", + "tradeDate": "2025-01-29 00:36:19", + "openPrice": 5875.12, + "closePrice": 5875.75, + "highPrice": 5876.41, + "lowPrice": 5875.05, + "volume": 64282.79, + "changeRate": -1.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26673, + "variety": "黄金", + "tradeDate": "2025-01-29 00:36:17", + "openPrice": 453.38, + "closePrice": 453.08, + "highPrice": 455.23, + "lowPrice": 452.14, + "volume": 60880.99, + "changeRate": -0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26031, + "variety": "原油", + "tradeDate": "2025-01-29 00:30:03", + "openPrice": 78.14, + "closePrice": 77.91, + "highPrice": 79.04, + "lowPrice": 75.93, + "volume": 78331.44, + "changeRate": 0.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25389, + "variety": "白银", + "tradeDate": "2025-01-29 00:30:01", + "openPrice": 5712.84, + "closePrice": 5713.58, + "highPrice": 5714.01, + "lowPrice": 5711.63, + "volume": 72675.9, + "changeRate": 0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24747, + "variety": "黄金", + "tradeDate": "2025-01-29 00:29:59", + "openPrice": 457.06, + "closePrice": 457.73, + "highPrice": 458.89, + "lowPrice": 455.68, + "volume": 35376.26, + "changeRate": 2.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24105, + "variety": "原油", + "tradeDate": "2025-01-29 00:29:44", + "openPrice": 81.58, + "closePrice": 80.77, + "highPrice": 83.58, + "lowPrice": 79.41, + "volume": 64031.14, + "changeRate": 1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23463, + "variety": "白银", + "tradeDate": "2025-01-29 00:29:42", + "openPrice": 5685.08, + "closePrice": 5684.25, + "highPrice": 5685.56, + "lowPrice": 5684.05, + "volume": 13257.2, + "changeRate": 2.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22821, + "variety": "黄金", + "tradeDate": "2025-01-29 00:29:40", + "openPrice": 462.25, + "closePrice": 462.58, + "highPrice": 463.07, + "lowPrice": 461.47, + "volume": 57951.88, + "changeRate": -0.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22179, + "variety": "原油", + "tradeDate": "2025-01-29 00:28:14", + "openPrice": 81.81, + "closePrice": 81.24, + "highPrice": 83.71, + "lowPrice": 80.1, + "volume": 42340.26, + "changeRate": 1.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20253, + "variety": "原油", + "tradeDate": "2025-01-29 00:28:13", + "openPrice": 77.2, + "closePrice": 76.8, + "highPrice": 77.86, + "lowPrice": 75.45, + "volume": 91895.92, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21537, + "variety": "白银", + "tradeDate": "2025-01-29 00:28:12", + "openPrice": 5729.98, + "closePrice": 5730.3, + "highPrice": 5731.41, + "lowPrice": 5728.5, + "volume": 29611.49, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19611, + "variety": "白银", + "tradeDate": "2025-01-29 00:28:10", + "openPrice": 5831.62, + "closePrice": 5832.61, + "highPrice": 5834.58, + "lowPrice": 5831.15, + "volume": 93912.07, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20895, + "variety": "黄金", + "tradeDate": "2025-01-29 00:28:10", + "openPrice": 454.98, + "closePrice": 454.29, + "highPrice": 456.39, + "lowPrice": 453.72, + "volume": 51357.54, + "changeRate": 0.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18969, + "variety": "黄金", + "tradeDate": "2025-01-29 00:28:08", + "openPrice": 450.18, + "closePrice": 450.92, + "highPrice": 451.52, + "lowPrice": 449.25, + "volume": 43107.49, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18327, + "variety": "原油", + "tradeDate": "2025-01-29 00:27:55", + "openPrice": 78.29, + "closePrice": 78.75, + "highPrice": 80.5, + "lowPrice": 76.6, + "volume": 36697.42, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16401, + "variety": "原油", + "tradeDate": "2025-01-29 00:27:53", + "openPrice": 78.13, + "closePrice": 78.56, + "highPrice": 79.54, + "lowPrice": 76.47, + "volume": 32004.61, + "changeRate": -2.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17685, + "variety": "白银", + "tradeDate": "2025-01-29 00:27:53", + "openPrice": 5738.17, + "closePrice": 5737.59, + "highPrice": 5739.45, + "lowPrice": 5737.02, + "volume": 34657.88, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15759, + "variety": "白银", + "tradeDate": "2025-01-29 00:27:51", + "openPrice": 5804.5, + "closePrice": 5805.23, + "highPrice": 5806.06, + "lowPrice": 5803.4, + "volume": 18416.08, + "changeRate": 0.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17043, + "variety": "黄金", + "tradeDate": "2025-01-29 00:27:51", + "openPrice": 450.67, + "closePrice": 450.04, + "highPrice": 451.15, + "lowPrice": 448.87, + "volume": 95604.31, + "changeRate": 2.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15117, + "variety": "黄金", + "tradeDate": "2025-01-29 00:27:49", + "openPrice": 448.29, + "closePrice": 448.21, + "highPrice": 448.39, + "lowPrice": 446.8, + "volume": 47807.91, + "changeRate": -2.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14474, + "variety": "原油", + "tradeDate": "2025-01-28 23:01:40", + "openPrice": 79.57, + "closePrice": 79.68, + "highPrice": 80.4, + "lowPrice": 78.31, + "volume": 75922.64, + "changeRate": 1.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13831, + "variety": "白银", + "tradeDate": "2025-01-28 23:01:38", + "openPrice": 5701.11, + "closePrice": 5701.36, + "highPrice": 5702.76, + "lowPrice": 5700.7, + "volume": 59366.45, + "changeRate": 2.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13188, + "variety": "黄金", + "tradeDate": "2025-01-28 23:01:36", + "openPrice": 464.28, + "closePrice": 463.43, + "highPrice": 465.39, + "lowPrice": 462.71, + "volume": 100663.88, + "changeRate": -2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12545, + "variety": "原油", + "tradeDate": "2025-01-28 22:54:39", + "openPrice": 80.69, + "closePrice": 80.46, + "highPrice": 82.14, + "lowPrice": 78.57, + "volume": 66299.45, + "changeRate": -1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11902, + "variety": "白银", + "tradeDate": "2025-01-28 22:54:36", + "openPrice": 5924.66, + "closePrice": 5924.43, + "highPrice": 5924.93, + "lowPrice": 5924.34, + "volume": 92563.81, + "changeRate": -1.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11259, + "variety": "黄金", + "tradeDate": "2025-01-28 22:54:34", + "openPrice": 446.67, + "closePrice": 447.47, + "highPrice": 447.95, + "lowPrice": 446.03, + "volume": 58323.59, + "changeRate": -0.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10616, + "variety": "原油", + "tradeDate": "2025-01-28 22:54:05", + "openPrice": 78.26, + "closePrice": 78.4, + "highPrice": 78.6, + "lowPrice": 76.65, + "volume": 56805.54, + "changeRate": -2.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9973, + "variety": "白银", + "tradeDate": "2025-01-28 22:54:03", + "openPrice": 5810.87, + "closePrice": 5810.38, + "highPrice": 5812.12, + "lowPrice": 5808.73, + "volume": 34928.34, + "changeRate": -1.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9330, + "variety": "黄金", + "tradeDate": "2025-01-28 22:54:00", + "openPrice": 448.47, + "closePrice": 448.49, + "highPrice": 448.54, + "lowPrice": 448.32, + "volume": 50596.27, + "changeRate": -1.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1137, + "variety": "原油", + "tradeDate": "2025-01-28 11:23:02", + "openPrice": 75.82, + "closePrice": 75.13, + "highPrice": 76.89, + "lowPrice": 73.15, + "volume": 103283.57, + "changeRate": 2.21, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 708, + "variety": "白银", + "tradeDate": "2025-01-28 11:23:00", + "openPrice": 5683.18, + "closePrice": 5684.11, + "highPrice": 5686.08, + "lowPrice": 5683.02, + "volume": 28230.96, + "changeRate": 1.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 279, + "variety": "黄金", + "tradeDate": "2025-01-28 11:22:58", + "openPrice": 442.52, + "closePrice": 441.75, + "highPrice": 442.71, + "lowPrice": 439.95, + "volume": 69189.52, + "changeRate": -0.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27956, + "variety": "原油", + "tradeDate": "2025-01-28 00:36:22", + "openPrice": 79.36, + "closePrice": 79.8, + "highPrice": 81.2, + "lowPrice": 79, + "volume": 100180.62, + "changeRate": -2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27314, + "variety": "白银", + "tradeDate": "2025-01-28 00:36:19", + "openPrice": 5703.19, + "closePrice": 5702.31, + "highPrice": 5703.47, + "lowPrice": 5701.19, + "volume": 80600.56, + "changeRate": 2.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26672, + "variety": "黄金", + "tradeDate": "2025-01-28 00:36:17", + "openPrice": 463.52, + "closePrice": 463.81, + "highPrice": 464.91, + "lowPrice": 462.67, + "volume": 35158.76, + "changeRate": -1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26030, + "variety": "原油", + "tradeDate": "2025-01-28 00:30:03", + "openPrice": 80.04, + "closePrice": 79.68, + "highPrice": 81.28, + "lowPrice": 79.63, + "volume": 18398.67, + "changeRate": -2.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25388, + "variety": "白银", + "tradeDate": "2025-01-28 00:30:01", + "openPrice": 5804.98, + "closePrice": 5804.62, + "highPrice": 5805.84, + "lowPrice": 5803.18, + "volume": 28163.33, + "changeRate": 2.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24746, + "variety": "黄金", + "tradeDate": "2025-01-28 00:29:59", + "openPrice": 445.72, + "closePrice": 445.9, + "highPrice": 446.06, + "lowPrice": 444.39, + "volume": 101420.57, + "changeRate": 2.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24104, + "variety": "原油", + "tradeDate": "2025-01-28 00:29:44", + "openPrice": 77.82, + "closePrice": 76.96, + "highPrice": 78.77, + "lowPrice": 76.52, + "volume": 68136.1, + "changeRate": 1.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23462, + "variety": "白银", + "tradeDate": "2025-01-28 00:29:42", + "openPrice": 5690.52, + "closePrice": 5690.06, + "highPrice": 5692.31, + "lowPrice": 5688.84, + "volume": 79595.39, + "changeRate": -1.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22820, + "variety": "黄金", + "tradeDate": "2025-01-28 00:29:40", + "openPrice": 450.25, + "closePrice": 449.55, + "highPrice": 450.4, + "lowPrice": 449.26, + "volume": 47848.24, + "changeRate": 0.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22178, + "variety": "原油", + "tradeDate": "2025-01-28 00:28:14", + "openPrice": 81.93, + "closePrice": 81.43, + "highPrice": 83.1, + "lowPrice": 80.93, + "volume": 69496.11, + "changeRate": -0.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20252, + "variety": "原油", + "tradeDate": "2025-01-28 00:28:13", + "openPrice": 79.78, + "closePrice": 80.07, + "highPrice": 81.1, + "lowPrice": 78.52, + "volume": 13252.63, + "changeRate": 0.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21536, + "variety": "白银", + "tradeDate": "2025-01-28 00:28:12", + "openPrice": 5844.8, + "closePrice": 5845.57, + "highPrice": 5846.2, + "lowPrice": 5844.52, + "volume": 76115.99, + "changeRate": -2.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19610, + "variety": "白银", + "tradeDate": "2025-01-28 00:28:10", + "openPrice": 5665.42, + "closePrice": 5664.56, + "highPrice": 5666.97, + "lowPrice": 5664.23, + "volume": 42904.06, + "changeRate": -0.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20894, + "variety": "黄金", + "tradeDate": "2025-01-28 00:28:10", + "openPrice": 459.25, + "closePrice": 459.83, + "highPrice": 461.36, + "lowPrice": 457.93, + "volume": 13958.63, + "changeRate": 1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18968, + "variety": "黄金", + "tradeDate": "2025-01-28 00:28:08", + "openPrice": 456.25, + "closePrice": 457.07, + "highPrice": 458.37, + "lowPrice": 454.93, + "volume": 56271.74, + "changeRate": -2.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18326, + "variety": "原油", + "tradeDate": "2025-01-28 00:27:55", + "openPrice": 79.26, + "closePrice": 78.38, + "highPrice": 81.04, + "lowPrice": 76.52, + "volume": 108715.32, + "changeRate": -0.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16400, + "variety": "原油", + "tradeDate": "2025-01-28 00:27:53", + "openPrice": 78.31, + "closePrice": 78.01, + "highPrice": 79.47, + "lowPrice": 76.92, + "volume": 20123.4, + "changeRate": -0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17684, + "variety": "白银", + "tradeDate": "2025-01-28 00:27:53", + "openPrice": 5671.54, + "closePrice": 5672.07, + "highPrice": 5673.2, + "lowPrice": 5669.85, + "volume": 107859.57, + "changeRate": 0.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15758, + "variety": "白银", + "tradeDate": "2025-01-28 00:27:51", + "openPrice": 5685.33, + "closePrice": 5684.91, + "highPrice": 5685.44, + "lowPrice": 5683.02, + "volume": 37486.06, + "changeRate": -0.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17042, + "variety": "黄金", + "tradeDate": "2025-01-28 00:27:51", + "openPrice": 462.4, + "closePrice": 461.4, + "highPrice": 462.47, + "lowPrice": 460.48, + "volume": 59063.88, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15116, + "variety": "黄金", + "tradeDate": "2025-01-28 00:27:49", + "openPrice": 457.26, + "closePrice": 457.09, + "highPrice": 457.62, + "lowPrice": 456.7, + "volume": 17499.87, + "changeRate": -2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14473, + "variety": "原油", + "tradeDate": "2025-01-27 23:01:40", + "openPrice": 80.67, + "closePrice": 80.57, + "highPrice": 81.54, + "lowPrice": 79.87, + "volume": 35557.22, + "changeRate": 1.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13830, + "variety": "白银", + "tradeDate": "2025-01-27 23:01:38", + "openPrice": 5912.78, + "closePrice": 5912.24, + "highPrice": 5913.43, + "lowPrice": 5911.81, + "volume": 83726.25, + "changeRate": -0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13187, + "variety": "黄金", + "tradeDate": "2025-01-27 23:01:36", + "openPrice": 460.77, + "closePrice": 460.71, + "highPrice": 461.35, + "lowPrice": 460.46, + "volume": 23904.8, + "changeRate": -1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12544, + "variety": "原油", + "tradeDate": "2025-01-27 22:54:39", + "openPrice": 80.84, + "closePrice": 81.55, + "highPrice": 81.78, + "lowPrice": 80.8, + "volume": 32833.59, + "changeRate": -1.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11901, + "variety": "白银", + "tradeDate": "2025-01-27 22:54:36", + "openPrice": 5770.62, + "closePrice": 5771.11, + "highPrice": 5772.98, + "lowPrice": 5769.92, + "volume": 104095.63, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11258, + "variety": "黄金", + "tradeDate": "2025-01-27 22:54:34", + "openPrice": 451.53, + "closePrice": 452.38, + "highPrice": 453.59, + "lowPrice": 450.94, + "volume": 77197.23, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10615, + "variety": "原油", + "tradeDate": "2025-01-27 22:54:05", + "openPrice": 78.46, + "closePrice": 77.86, + "highPrice": 79.09, + "lowPrice": 77.37, + "volume": 89591.59, + "changeRate": -0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9972, + "variety": "白银", + "tradeDate": "2025-01-27 22:54:03", + "openPrice": 5874.83, + "closePrice": 5875.65, + "highPrice": 5877.04, + "lowPrice": 5874.61, + "volume": 90028.04, + "changeRate": -1.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9329, + "variety": "黄金", + "tradeDate": "2025-01-27 22:54:00", + "openPrice": 448.87, + "closePrice": 449.04, + "highPrice": 449.27, + "lowPrice": 447.38, + "volume": 85197.75, + "changeRate": -2.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1136, + "variety": "原油", + "tradeDate": "2025-01-27 11:23:02", + "openPrice": 76, + "closePrice": 76.65, + "highPrice": 78.62, + "lowPrice": 74.81, + "volume": 27261.12, + "changeRate": -1.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 707, + "variety": "白银", + "tradeDate": "2025-01-27 11:23:00", + "openPrice": 5760.77, + "closePrice": 5760.23, + "highPrice": 5761.04, + "lowPrice": 5759.89, + "volume": 105600.54, + "changeRate": -1.56, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 278, + "variety": "黄金", + "tradeDate": "2025-01-27 11:22:58", + "openPrice": 442.17, + "closePrice": 442.06, + "highPrice": 443.13, + "lowPrice": 441.81, + "volume": 80579.99, + "changeRate": -1.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27955, + "variety": "原油", + "tradeDate": "2025-01-27 00:36:22", + "openPrice": 80.51, + "closePrice": 81.28, + "highPrice": 81.29, + "lowPrice": 79.93, + "volume": 79882.42, + "changeRate": -0.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27313, + "variety": "白银", + "tradeDate": "2025-01-27 00:36:19", + "openPrice": 5928.56, + "closePrice": 5927.81, + "highPrice": 5929.18, + "lowPrice": 5927.33, + "volume": 92365.27, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26671, + "variety": "黄金", + "tradeDate": "2025-01-27 00:36:17", + "openPrice": 462.37, + "closePrice": 461.58, + "highPrice": 463.61, + "lowPrice": 460.84, + "volume": 56566.32, + "changeRate": 2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26029, + "variety": "原油", + "tradeDate": "2025-01-27 00:30:03", + "openPrice": 78.62, + "closePrice": 79.56, + "highPrice": 80.93, + "lowPrice": 77.03, + "volume": 108419.68, + "changeRate": 0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25387, + "variety": "白银", + "tradeDate": "2025-01-27 00:30:01", + "openPrice": 5905.66, + "closePrice": 5905.58, + "highPrice": 5907.23, + "lowPrice": 5904.38, + "volume": 101982.47, + "changeRate": 2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24745, + "variety": "黄金", + "tradeDate": "2025-01-27 00:29:59", + "openPrice": 460.63, + "closePrice": 460.1, + "highPrice": 462.42, + "lowPrice": 459.08, + "volume": 68069.62, + "changeRate": 0.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24103, + "variety": "原油", + "tradeDate": "2025-01-27 00:29:44", + "openPrice": 78.26, + "closePrice": 78.31, + "highPrice": 78.65, + "lowPrice": 78.08, + "volume": 79765.24, + "changeRate": 1.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23461, + "variety": "白银", + "tradeDate": "2025-01-27 00:29:42", + "openPrice": 5912.13, + "closePrice": 5911.78, + "highPrice": 5913.06, + "lowPrice": 5911.5, + "volume": 19901.55, + "changeRate": 0.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22819, + "variety": "黄金", + "tradeDate": "2025-01-27 00:29:40", + "openPrice": 446.7, + "closePrice": 446.31, + "highPrice": 446.9, + "lowPrice": 445.72, + "volume": 100989.97, + "changeRate": 0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22177, + "variety": "原油", + "tradeDate": "2025-01-27 00:28:14", + "openPrice": 80.11, + "closePrice": 80.58, + "highPrice": 80.85, + "lowPrice": 80, + "volume": 41386.45, + "changeRate": 1.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20251, + "variety": "原油", + "tradeDate": "2025-01-27 00:28:13", + "openPrice": 79.31, + "closePrice": 79, + "highPrice": 80.58, + "lowPrice": 77.18, + "volume": 63746.56, + "changeRate": 0, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21535, + "variety": "白银", + "tradeDate": "2025-01-27 00:28:12", + "openPrice": 5689.6, + "closePrice": 5690.35, + "highPrice": 5691.5, + "lowPrice": 5688.79, + "volume": 39774.63, + "changeRate": -2.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19609, + "variety": "白银", + "tradeDate": "2025-01-27 00:28:10", + "openPrice": 5855.38, + "closePrice": 5856.12, + "highPrice": 5856.57, + "lowPrice": 5854.84, + "volume": 18694.83, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20893, + "variety": "黄金", + "tradeDate": "2025-01-27 00:28:10", + "openPrice": 446.02, + "closePrice": 446.57, + "highPrice": 446.85, + "lowPrice": 445.32, + "volume": 80692.25, + "changeRate": 1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18967, + "variety": "黄金", + "tradeDate": "2025-01-27 00:28:08", + "openPrice": 447.63, + "closePrice": 447.83, + "highPrice": 448.39, + "lowPrice": 445.87, + "volume": 59062.14, + "changeRate": 1.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18325, + "variety": "原油", + "tradeDate": "2025-01-27 00:27:55", + "openPrice": 79.07, + "closePrice": 79.68, + "highPrice": 81.33, + "lowPrice": 78.85, + "volume": 11702.69, + "changeRate": -0.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16399, + "variety": "原油", + "tradeDate": "2025-01-27 00:27:53", + "openPrice": 80.7, + "closePrice": 80.82, + "highPrice": 81.11, + "lowPrice": 79.92, + "volume": 34940.21, + "changeRate": -1.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17683, + "variety": "白银", + "tradeDate": "2025-01-27 00:27:53", + "openPrice": 5949.26, + "closePrice": 5949.51, + "highPrice": 5951.01, + "lowPrice": 5948.3, + "volume": 86254.84, + "changeRate": 1.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15757, + "variety": "白银", + "tradeDate": "2025-01-27 00:27:51", + "openPrice": 5914.01, + "closePrice": 5914.89, + "highPrice": 5915.4, + "lowPrice": 5913.85, + "volume": 25877.73, + "changeRate": 2.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17041, + "variety": "黄金", + "tradeDate": "2025-01-27 00:27:51", + "openPrice": 449.15, + "closePrice": 449.38, + "highPrice": 450.94, + "lowPrice": 448.55, + "volume": 56268.57, + "changeRate": 1.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15115, + "variety": "黄金", + "tradeDate": "2025-01-27 00:27:49", + "openPrice": 445.01, + "closePrice": 445.31, + "highPrice": 446.47, + "lowPrice": 444.65, + "volume": 12685.26, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14472, + "variety": "原油", + "tradeDate": "2025-01-24 23:01:40", + "openPrice": 81, + "closePrice": 80.89, + "highPrice": 81.36, + "lowPrice": 79.63, + "volume": 34918.24, + "changeRate": -1.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13829, + "variety": "白银", + "tradeDate": "2025-01-24 23:01:38", + "openPrice": 5685.14, + "closePrice": 5684.34, + "highPrice": 5686.66, + "lowPrice": 5683.08, + "volume": 35798.04, + "changeRate": -1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13186, + "variety": "黄金", + "tradeDate": "2025-01-24 23:01:36", + "openPrice": 452.8, + "closePrice": 453.48, + "highPrice": 453.87, + "lowPrice": 451.34, + "volume": 107521.59, + "changeRate": -0.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12543, + "variety": "原油", + "tradeDate": "2025-01-24 22:54:39", + "openPrice": 76.34, + "closePrice": 77.22, + "highPrice": 78.3, + "lowPrice": 74.9, + "volume": 76805.55, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11900, + "variety": "白银", + "tradeDate": "2025-01-24 22:54:36", + "openPrice": 5821.25, + "closePrice": 5822.12, + "highPrice": 5824, + "lowPrice": 5819.91, + "volume": 69206.24, + "changeRate": -2.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11257, + "variety": "黄金", + "tradeDate": "2025-01-24 22:54:34", + "openPrice": 459.03, + "closePrice": 459.85, + "highPrice": 460.11, + "lowPrice": 458.94, + "volume": 65618.25, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10614, + "variety": "原油", + "tradeDate": "2025-01-24 22:54:05", + "openPrice": 76.86, + "closePrice": 76.75, + "highPrice": 76.96, + "lowPrice": 76.22, + "volume": 44266.92, + "changeRate": 0.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9971, + "variety": "白银", + "tradeDate": "2025-01-24 22:54:03", + "openPrice": 5792.38, + "closePrice": 5793.11, + "highPrice": 5793.52, + "lowPrice": 5791.23, + "volume": 91831.01, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9328, + "variety": "黄金", + "tradeDate": "2025-01-24 22:54:00", + "openPrice": 461.7, + "closePrice": 462.13, + "highPrice": 462.99, + "lowPrice": 459.93, + "volume": 69558.58, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1135, + "variety": "原油", + "tradeDate": "2025-01-24 11:23:02", + "openPrice": 76.29, + "closePrice": 76.54, + "highPrice": 78.46, + "lowPrice": 74.84, + "volume": 10239.04, + "changeRate": 0.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 706, + "variety": "白银", + "tradeDate": "2025-01-24 11:23:00", + "openPrice": 5885.12, + "closePrice": 5884.9, + "highPrice": 5886.24, + "lowPrice": 5883.34, + "volume": 100295.17, + "changeRate": -1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 277, + "variety": "黄金", + "tradeDate": "2025-01-24 11:22:58", + "openPrice": 448.27, + "closePrice": 448.37, + "highPrice": 449.18, + "lowPrice": 447.51, + "volume": 52301.79, + "changeRate": 1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27954, + "variety": "原油", + "tradeDate": "2025-01-24 00:36:22", + "openPrice": 81.22, + "closePrice": 81.26, + "highPrice": 82.96, + "lowPrice": 80.79, + "volume": 72677.86, + "changeRate": -2.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27312, + "variety": "白银", + "tradeDate": "2025-01-24 00:36:19", + "openPrice": 5733.43, + "closePrice": 5733.59, + "highPrice": 5735.34, + "lowPrice": 5731.56, + "volume": 79078.89, + "changeRate": -1.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26670, + "variety": "黄金", + "tradeDate": "2025-01-24 00:36:17", + "openPrice": 447.87, + "closePrice": 447.48, + "highPrice": 449.43, + "lowPrice": 445.81, + "volume": 45235.22, + "changeRate": -0.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26028, + "variety": "原油", + "tradeDate": "2025-01-24 00:30:03", + "openPrice": 78.54, + "closePrice": 78.82, + "highPrice": 80.73, + "lowPrice": 76.88, + "volume": 16667.83, + "changeRate": 0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25386, + "variety": "白银", + "tradeDate": "2025-01-24 00:30:01", + "openPrice": 5758.83, + "closePrice": 5759.24, + "highPrice": 5761.23, + "lowPrice": 5757.19, + "volume": 26523.75, + "changeRate": -1.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24744, + "variety": "黄金", + "tradeDate": "2025-01-24 00:29:59", + "openPrice": 448.53, + "closePrice": 449.42, + "highPrice": 450.45, + "lowPrice": 446.54, + "volume": 70622.66, + "changeRate": -2.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24102, + "variety": "原油", + "tradeDate": "2025-01-24 00:29:44", + "openPrice": 78.78, + "closePrice": 77.98, + "highPrice": 80.51, + "lowPrice": 77.43, + "volume": 49372.72, + "changeRate": 2.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23460, + "variety": "白银", + "tradeDate": "2025-01-24 00:29:42", + "openPrice": 5711.97, + "closePrice": 5711.63, + "highPrice": 5713.36, + "lowPrice": 5711.23, + "volume": 80125.2, + "changeRate": 1.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22818, + "variety": "黄金", + "tradeDate": "2025-01-24 00:29:40", + "openPrice": 464.15, + "closePrice": 464.06, + "highPrice": 465.66, + "lowPrice": 463.55, + "volume": 69029.36, + "changeRate": 2.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22176, + "variety": "原油", + "tradeDate": "2025-01-24 00:28:14", + "openPrice": 80.16, + "closePrice": 80.95, + "highPrice": 82.23, + "lowPrice": 78.38, + "volume": 96019.58, + "changeRate": -0.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20250, + "variety": "原油", + "tradeDate": "2025-01-24 00:28:13", + "openPrice": 81.54, + "closePrice": 80.73, + "highPrice": 83.38, + "lowPrice": 79.72, + "volume": 71932.39, + "changeRate": 2.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21534, + "variety": "白银", + "tradeDate": "2025-01-24 00:28:12", + "openPrice": 5783.67, + "closePrice": 5782.76, + "highPrice": 5785.07, + "lowPrice": 5782.4, + "volume": 61474.52, + "changeRate": -1.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19608, + "variety": "白银", + "tradeDate": "2025-01-24 00:28:10", + "openPrice": 5686.07, + "closePrice": 5686.59, + "highPrice": 5688.32, + "lowPrice": 5684.87, + "volume": 60420.77, + "changeRate": -0.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20892, + "variety": "黄金", + "tradeDate": "2025-01-24 00:28:10", + "openPrice": 448.97, + "closePrice": 448.35, + "highPrice": 450.14, + "lowPrice": 446.95, + "volume": 72544.66, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18966, + "variety": "黄金", + "tradeDate": "2025-01-24 00:28:08", + "openPrice": 453.08, + "closePrice": 452.6, + "highPrice": 453.09, + "lowPrice": 452.27, + "volume": 47449.17, + "changeRate": 0.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18324, + "variety": "原油", + "tradeDate": "2025-01-24 00:27:55", + "openPrice": 79.39, + "closePrice": 79.92, + "highPrice": 80.01, + "lowPrice": 78.55, + "volume": 20753.62, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16398, + "variety": "原油", + "tradeDate": "2025-01-24 00:27:53", + "openPrice": 78.62, + "closePrice": 79.53, + "highPrice": 79.67, + "lowPrice": 76.94, + "volume": 55313.83, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17682, + "variety": "白银", + "tradeDate": "2025-01-24 00:27:53", + "openPrice": 5880.14, + "closePrice": 5879.37, + "highPrice": 5880.45, + "lowPrice": 5877.53, + "volume": 45201.64, + "changeRate": 2.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15756, + "variety": "白银", + "tradeDate": "2025-01-24 00:27:51", + "openPrice": 5741.51, + "closePrice": 5742.22, + "highPrice": 5742.63, + "lowPrice": 5740.74, + "volume": 32135.57, + "changeRate": -2.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17040, + "variety": "黄金", + "tradeDate": "2025-01-24 00:27:51", + "openPrice": 460.12, + "closePrice": 459.74, + "highPrice": 460.5, + "lowPrice": 458.01, + "volume": 81066.71, + "changeRate": -1.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15114, + "variety": "黄金", + "tradeDate": "2025-01-24 00:27:49", + "openPrice": 463.58, + "closePrice": 463.85, + "highPrice": 465.46, + "lowPrice": 463.36, + "volume": 86064.55, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14471, + "variety": "原油", + "tradeDate": "2025-01-23 23:01:40", + "openPrice": 80.77, + "closePrice": 81.01, + "highPrice": 81.98, + "lowPrice": 79.3, + "volume": 32557.16, + "changeRate": 2.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13828, + "variety": "白银", + "tradeDate": "2025-01-23 23:01:38", + "openPrice": 5683.38, + "closePrice": 5683, + "highPrice": 5684.8, + "lowPrice": 5682.58, + "volume": 72941.83, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13185, + "variety": "黄金", + "tradeDate": "2025-01-23 23:01:36", + "openPrice": 453.3, + "closePrice": 453.17, + "highPrice": 453.3, + "lowPrice": 451.96, + "volume": 90805.04, + "changeRate": 0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12542, + "variety": "原油", + "tradeDate": "2025-01-23 22:54:39", + "openPrice": 80.51, + "closePrice": 81.45, + "highPrice": 83.3, + "lowPrice": 80.25, + "volume": 34757.83, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11899, + "variety": "白银", + "tradeDate": "2025-01-23 22:54:36", + "openPrice": 5906.86, + "closePrice": 5907.41, + "highPrice": 5908.81, + "lowPrice": 5906.28, + "volume": 76677.59, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11256, + "variety": "黄金", + "tradeDate": "2025-01-23 22:54:34", + "openPrice": 453.27, + "closePrice": 453.92, + "highPrice": 454, + "lowPrice": 452.48, + "volume": 17492.11, + "changeRate": -2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10613, + "variety": "原油", + "tradeDate": "2025-01-23 22:54:05", + "openPrice": 78.62, + "closePrice": 78.12, + "highPrice": 80.02, + "lowPrice": 77.67, + "volume": 51087.59, + "changeRate": 2.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9970, + "variety": "白银", + "tradeDate": "2025-01-23 22:54:03", + "openPrice": 5728.43, + "closePrice": 5727.98, + "highPrice": 5729.47, + "lowPrice": 5727.09, + "volume": 64175.63, + "changeRate": 1.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9327, + "variety": "黄金", + "tradeDate": "2025-01-23 22:54:00", + "openPrice": 456.49, + "closePrice": 456.27, + "highPrice": 457.96, + "lowPrice": 454.8, + "volume": 107814.92, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1134, + "variety": "原油", + "tradeDate": "2025-01-23 11:23:02", + "openPrice": 74.62, + "closePrice": 74.19, + "highPrice": 76.41, + "lowPrice": 72.8, + "volume": 97573.49, + "changeRate": -1.81, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 705, + "variety": "白银", + "tradeDate": "2025-01-23 11:23:00", + "openPrice": 5913.09, + "closePrice": 5913.08, + "highPrice": 5914.85, + "lowPrice": 5913.02, + "volume": 40744.53, + "changeRate": 0.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 276, + "variety": "黄金", + "tradeDate": "2025-01-23 11:22:58", + "openPrice": 444.53, + "closePrice": 444.75, + "highPrice": 446.7, + "lowPrice": 444.25, + "volume": 99244.46, + "changeRate": -1.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27953, + "variety": "原油", + "tradeDate": "2025-01-23 00:36:22", + "openPrice": 79.58, + "closePrice": 78.96, + "highPrice": 81.04, + "lowPrice": 78.12, + "volume": 91538.84, + "changeRate": -2.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27311, + "variety": "白银", + "tradeDate": "2025-01-23 00:36:19", + "openPrice": 5917.87, + "closePrice": 5918.45, + "highPrice": 5918.67, + "lowPrice": 5917.38, + "volume": 33207.99, + "changeRate": 0.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26669, + "variety": "黄金", + "tradeDate": "2025-01-23 00:36:17", + "openPrice": 448.09, + "closePrice": 447.33, + "highPrice": 448.73, + "lowPrice": 445.81, + "volume": 32821.94, + "changeRate": 0.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26027, + "variety": "原油", + "tradeDate": "2025-01-23 00:30:03", + "openPrice": 80.04, + "closePrice": 79.7, + "highPrice": 81.41, + "lowPrice": 79.52, + "volume": 99829.53, + "changeRate": -1.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25385, + "variety": "白银", + "tradeDate": "2025-01-23 00:30:01", + "openPrice": 5716.23, + "closePrice": 5715.4, + "highPrice": 5716.68, + "lowPrice": 5714.01, + "volume": 57677.65, + "changeRate": 1.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24743, + "variety": "黄金", + "tradeDate": "2025-01-23 00:29:59", + "openPrice": 449.04, + "closePrice": 449.23, + "highPrice": 449.54, + "lowPrice": 448.56, + "volume": 38165.5, + "changeRate": -1.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24101, + "variety": "原油", + "tradeDate": "2025-01-23 00:29:44", + "openPrice": 79.23, + "closePrice": 78.54, + "highPrice": 80.68, + "lowPrice": 76.74, + "volume": 70722.98, + "changeRate": -2.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23459, + "variety": "白银", + "tradeDate": "2025-01-23 00:29:42", + "openPrice": 5868.04, + "closePrice": 5867.89, + "highPrice": 5868.28, + "lowPrice": 5866.29, + "volume": 41974.6, + "changeRate": -1.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22817, + "variety": "黄金", + "tradeDate": "2025-01-23 00:29:40", + "openPrice": 444.64, + "closePrice": 445.28, + "highPrice": 446.77, + "lowPrice": 442.66, + "volume": 69057.77, + "changeRate": 1.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22175, + "variety": "原油", + "tradeDate": "2025-01-23 00:28:14", + "openPrice": 80.69, + "closePrice": 80.9, + "highPrice": 81.05, + "lowPrice": 79.14, + "volume": 39877.23, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20249, + "variety": "原油", + "tradeDate": "2025-01-23 00:28:13", + "openPrice": 80.02, + "closePrice": 80.72, + "highPrice": 81.96, + "lowPrice": 79.46, + "volume": 24000.6, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21533, + "variety": "白银", + "tradeDate": "2025-01-23 00:28:12", + "openPrice": 5765.38, + "closePrice": 5764.41, + "highPrice": 5767.14, + "lowPrice": 5763.82, + "volume": 59013.1, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19607, + "variety": "白银", + "tradeDate": "2025-01-23 00:28:10", + "openPrice": 5741.17, + "closePrice": 5740.87, + "highPrice": 5743.04, + "lowPrice": 5740.53, + "volume": 86273.14, + "changeRate": 2.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20891, + "variety": "黄金", + "tradeDate": "2025-01-23 00:28:10", + "openPrice": 451.75, + "closePrice": 451.14, + "highPrice": 452.95, + "lowPrice": 450.17, + "volume": 89757.91, + "changeRate": 0.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18965, + "variety": "黄金", + "tradeDate": "2025-01-23 00:28:08", + "openPrice": 447.07, + "closePrice": 446.66, + "highPrice": 448.67, + "lowPrice": 445.7, + "volume": 71970.59, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18323, + "variety": "原油", + "tradeDate": "2025-01-23 00:27:55", + "openPrice": 78.69, + "closePrice": 78.13, + "highPrice": 78.88, + "lowPrice": 77.35, + "volume": 87642.17, + "changeRate": -0.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16397, + "variety": "原油", + "tradeDate": "2025-01-23 00:27:53", + "openPrice": 76.62, + "closePrice": 76.91, + "highPrice": 78.42, + "lowPrice": 75.6, + "volume": 42607.31, + "changeRate": 1.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17681, + "variety": "白银", + "tradeDate": "2025-01-23 00:27:53", + "openPrice": 5910.94, + "closePrice": 5910.63, + "highPrice": 5912.08, + "lowPrice": 5908.67, + "volume": 76413.57, + "changeRate": 2.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15755, + "variety": "白银", + "tradeDate": "2025-01-23 00:27:51", + "openPrice": 5908.5, + "closePrice": 5907.75, + "highPrice": 5910.41, + "lowPrice": 5906.67, + "volume": 40447, + "changeRate": 2.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17039, + "variety": "黄金", + "tradeDate": "2025-01-23 00:27:51", + "openPrice": 461.21, + "closePrice": 462.11, + "highPrice": 462.56, + "lowPrice": 460.21, + "volume": 102867, + "changeRate": 2.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15113, + "variety": "黄金", + "tradeDate": "2025-01-23 00:27:49", + "openPrice": 453.62, + "closePrice": 453.14, + "highPrice": 455.15, + "lowPrice": 452.7, + "volume": 31442.11, + "changeRate": -2.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14470, + "variety": "原油", + "tradeDate": "2025-01-22 23:01:40", + "openPrice": 79.2, + "closePrice": 79.36, + "highPrice": 80.51, + "lowPrice": 77.73, + "volume": 17582.14, + "changeRate": 2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13827, + "variety": "白银", + "tradeDate": "2025-01-22 23:01:38", + "openPrice": 5743.3, + "closePrice": 5743.71, + "highPrice": 5743.95, + "lowPrice": 5743.15, + "volume": 39247.53, + "changeRate": -2.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13184, + "variety": "黄金", + "tradeDate": "2025-01-22 23:01:36", + "openPrice": 461.74, + "closePrice": 461.94, + "highPrice": 462.25, + "lowPrice": 460.61, + "volume": 29205.75, + "changeRate": 2.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12541, + "variety": "原油", + "tradeDate": "2025-01-22 22:54:39", + "openPrice": 77.83, + "closePrice": 76.85, + "highPrice": 78.3, + "lowPrice": 76.8, + "volume": 29201.24, + "changeRate": 2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11898, + "variety": "白银", + "tradeDate": "2025-01-22 22:54:36", + "openPrice": 5942.32, + "closePrice": 5942.65, + "highPrice": 5944.44, + "lowPrice": 5940.39, + "volume": 68241.3, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11255, + "variety": "黄金", + "tradeDate": "2025-01-22 22:54:34", + "openPrice": 445.92, + "closePrice": 445.68, + "highPrice": 447.4, + "lowPrice": 444.06, + "volume": 87977.8, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10612, + "variety": "原油", + "tradeDate": "2025-01-22 22:54:05", + "openPrice": 80.67, + "closePrice": 81.49, + "highPrice": 82.52, + "lowPrice": 79.24, + "volume": 46332.36, + "changeRate": 0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9969, + "variety": "白银", + "tradeDate": "2025-01-22 22:54:03", + "openPrice": 5826.02, + "closePrice": 5825.34, + "highPrice": 5827.14, + "lowPrice": 5823.7, + "volume": 22269.18, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9326, + "variety": "黄金", + "tradeDate": "2025-01-22 22:54:00", + "openPrice": 446.04, + "closePrice": 445.39, + "highPrice": 447.82, + "lowPrice": 444.75, + "volume": 98252.44, + "changeRate": 1.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1133, + "variety": "原油", + "tradeDate": "2025-01-22 11:23:02", + "openPrice": 77.67, + "closePrice": 77.93, + "highPrice": 79.71, + "lowPrice": 77.38, + "volume": 94758.4, + "changeRate": 1.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 704, + "variety": "白银", + "tradeDate": "2025-01-22 11:23:00", + "openPrice": 5668.83, + "closePrice": 5669.81, + "highPrice": 5670.77, + "lowPrice": 5668.45, + "volume": 91730.77, + "changeRate": -1.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 275, + "variety": "黄金", + "tradeDate": "2025-01-22 11:22:58", + "openPrice": 453.8, + "closePrice": 454.56, + "highPrice": 456.41, + "lowPrice": 452.26, + "volume": 24827.68, + "changeRate": 2.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27952, + "variety": "原油", + "tradeDate": "2025-01-22 00:36:22", + "openPrice": 78.49, + "closePrice": 78.35, + "highPrice": 80.02, + "lowPrice": 77.74, + "volume": 13972.64, + "changeRate": -0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27310, + "variety": "白银", + "tradeDate": "2025-01-22 00:36:19", + "openPrice": 5948.81, + "closePrice": 5947.85, + "highPrice": 5950.25, + "lowPrice": 5946.03, + "volume": 18251.14, + "changeRate": 0.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26668, + "variety": "黄金", + "tradeDate": "2025-01-22 00:36:17", + "openPrice": 451.92, + "closePrice": 452.11, + "highPrice": 452.27, + "lowPrice": 450.21, + "volume": 60344.79, + "changeRate": 0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26026, + "variety": "原油", + "tradeDate": "2025-01-22 00:30:03", + "openPrice": 77.61, + "closePrice": 78.15, + "highPrice": 78.98, + "lowPrice": 76.15, + "volume": 79575.69, + "changeRate": -0.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25384, + "variety": "白银", + "tradeDate": "2025-01-22 00:30:01", + "openPrice": 5688.16, + "closePrice": 5687.78, + "highPrice": 5688.64, + "lowPrice": 5686.52, + "volume": 52161.91, + "changeRate": 1.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24742, + "variety": "黄金", + "tradeDate": "2025-01-22 00:29:59", + "openPrice": 461.58, + "closePrice": 461.68, + "highPrice": 462.8, + "lowPrice": 460.2, + "volume": 73462.83, + "changeRate": 1.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24100, + "variety": "原油", + "tradeDate": "2025-01-22 00:29:44", + "openPrice": 81.86, + "closePrice": 81.4, + "highPrice": 83.43, + "lowPrice": 80.12, + "volume": 91423.69, + "changeRate": -2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23458, + "variety": "白银", + "tradeDate": "2025-01-22 00:29:42", + "openPrice": 5940.87, + "closePrice": 5940.06, + "highPrice": 5940.91, + "lowPrice": 5938.89, + "volume": 37856.73, + "changeRate": -2.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22816, + "variety": "黄金", + "tradeDate": "2025-01-22 00:29:40", + "openPrice": 447.25, + "closePrice": 448.2, + "highPrice": 448.84, + "lowPrice": 447.19, + "volume": 86878.04, + "changeRate": 0.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22174, + "variety": "原油", + "tradeDate": "2025-01-22 00:28:14", + "openPrice": 77.16, + "closePrice": 77.38, + "highPrice": 78.33, + "lowPrice": 76.74, + "volume": 67980.68, + "changeRate": 1.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20248, + "variety": "原油", + "tradeDate": "2025-01-22 00:28:13", + "openPrice": 81.49, + "closePrice": 81, + "highPrice": 82.99, + "lowPrice": 79.87, + "volume": 94069.39, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21532, + "variety": "白银", + "tradeDate": "2025-01-22 00:28:12", + "openPrice": 5848.77, + "closePrice": 5848.44, + "highPrice": 5849.53, + "lowPrice": 5846.61, + "volume": 51744.9, + "changeRate": 2.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19606, + "variety": "白银", + "tradeDate": "2025-01-22 00:28:10", + "openPrice": 5700.99, + "closePrice": 5700.6, + "highPrice": 5702.97, + "lowPrice": 5700.02, + "volume": 47268.03, + "changeRate": 0.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20890, + "variety": "黄金", + "tradeDate": "2025-01-22 00:28:10", + "openPrice": 460.62, + "closePrice": 459.98, + "highPrice": 462.13, + "lowPrice": 459.87, + "volume": 16443.11, + "changeRate": -2.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18964, + "variety": "黄金", + "tradeDate": "2025-01-22 00:28:08", + "openPrice": 461.65, + "closePrice": 462.64, + "highPrice": 464.42, + "lowPrice": 461.2, + "volume": 57668.16, + "changeRate": -1.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18322, + "variety": "原油", + "tradeDate": "2025-01-22 00:27:55", + "openPrice": 82.04, + "closePrice": 81.29, + "highPrice": 84.02, + "lowPrice": 79.47, + "volume": 66765.3, + "changeRate": -1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16396, + "variety": "原油", + "tradeDate": "2025-01-22 00:27:53", + "openPrice": 78.23, + "closePrice": 78.57, + "highPrice": 80.02, + "lowPrice": 77.84, + "volume": 108668.35, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17680, + "variety": "白银", + "tradeDate": "2025-01-22 00:27:53", + "openPrice": 5658.84, + "closePrice": 5658.64, + "highPrice": 5660.47, + "lowPrice": 5658.28, + "volume": 87924.54, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15754, + "variety": "白银", + "tradeDate": "2025-01-22 00:27:51", + "openPrice": 5845.48, + "closePrice": 5844.83, + "highPrice": 5846.99, + "lowPrice": 5844.43, + "volume": 36743, + "changeRate": 1.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17038, + "variety": "黄金", + "tradeDate": "2025-01-22 00:27:51", + "openPrice": 451.08, + "closePrice": 451.63, + "highPrice": 453.23, + "lowPrice": 450.4, + "volume": 52143.4, + "changeRate": 2.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15112, + "variety": "黄金", + "tradeDate": "2025-01-22 00:27:49", + "openPrice": 447.15, + "closePrice": 447.43, + "highPrice": 447.47, + "lowPrice": 445.66, + "volume": 12513.45, + "changeRate": 2.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14469, + "variety": "原油", + "tradeDate": "2025-01-21 23:01:40", + "openPrice": 78.82, + "closePrice": 78.12, + "highPrice": 79.97, + "lowPrice": 77.09, + "volume": 11079.58, + "changeRate": 2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13826, + "variety": "白银", + "tradeDate": "2025-01-21 23:01:38", + "openPrice": 5873.14, + "closePrice": 5873.12, + "highPrice": 5873.38, + "lowPrice": 5872.63, + "volume": 37254.83, + "changeRate": -0.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13183, + "variety": "黄金", + "tradeDate": "2025-01-21 23:01:36", + "openPrice": 454.89, + "closePrice": 454.28, + "highPrice": 455.41, + "lowPrice": 453.75, + "volume": 76507.71, + "changeRate": -0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12540, + "variety": "原油", + "tradeDate": "2025-01-21 22:54:39", + "openPrice": 77.01, + "closePrice": 76.95, + "highPrice": 77.44, + "lowPrice": 76.12, + "volume": 65006.96, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11897, + "variety": "白银", + "tradeDate": "2025-01-21 22:54:36", + "openPrice": 5768.82, + "closePrice": 5768.01, + "highPrice": 5769.48, + "lowPrice": 5766.97, + "volume": 61069.4, + "changeRate": -1.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11254, + "variety": "黄金", + "tradeDate": "2025-01-21 22:54:34", + "openPrice": 447.61, + "closePrice": 448.32, + "highPrice": 450.04, + "lowPrice": 446.43, + "volume": 40082.83, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10611, + "variety": "原油", + "tradeDate": "2025-01-21 22:54:05", + "openPrice": 79.77, + "closePrice": 79.41, + "highPrice": 81.57, + "lowPrice": 77.56, + "volume": 83598.25, + "changeRate": 1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9968, + "variety": "白银", + "tradeDate": "2025-01-21 22:54:03", + "openPrice": 5759.22, + "closePrice": 5758.93, + "highPrice": 5760.45, + "lowPrice": 5757.66, + "volume": 11148.69, + "changeRate": 2.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9325, + "variety": "黄金", + "tradeDate": "2025-01-21 22:54:00", + "openPrice": 450.19, + "closePrice": 450.88, + "highPrice": 451.49, + "lowPrice": 449.44, + "volume": 68276.86, + "changeRate": -0.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1132, + "variety": "原油", + "tradeDate": "2025-01-21 11:23:02", + "openPrice": 76.4, + "closePrice": 75.79, + "highPrice": 78.24, + "lowPrice": 73.94, + "volume": 62152.06, + "changeRate": -0.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 703, + "variety": "白银", + "tradeDate": "2025-01-21 11:23:00", + "openPrice": 5743.84, + "closePrice": 5744.57, + "highPrice": 5744.79, + "lowPrice": 5743.64, + "volume": 37045.05, + "changeRate": -2.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 274, + "variety": "黄金", + "tradeDate": "2025-01-21 11:22:58", + "openPrice": 460.11, + "closePrice": 459.37, + "highPrice": 461.44, + "lowPrice": 458.24, + "volume": 53534.85, + "changeRate": -2.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27951, + "variety": "原油", + "tradeDate": "2025-01-21 00:36:22", + "openPrice": 78.22, + "closePrice": 78.76, + "highPrice": 80.48, + "lowPrice": 78.16, + "volume": 27765.13, + "changeRate": -1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27309, + "variety": "白银", + "tradeDate": "2025-01-21 00:36:19", + "openPrice": 5774.47, + "closePrice": 5774.96, + "highPrice": 5776.66, + "lowPrice": 5773.44, + "volume": 64912.74, + "changeRate": 2.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26667, + "variety": "黄金", + "tradeDate": "2025-01-21 00:36:17", + "openPrice": 448.67, + "closePrice": 449.66, + "highPrice": 450.5, + "lowPrice": 447.6, + "volume": 32725.99, + "changeRate": -2.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26025, + "variety": "原油", + "tradeDate": "2025-01-21 00:30:03", + "openPrice": 80.46, + "closePrice": 81.45, + "highPrice": 83.07, + "lowPrice": 80.46, + "volume": 97723.97, + "changeRate": 2.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25383, + "variety": "白银", + "tradeDate": "2025-01-21 00:30:01", + "openPrice": 5817.55, + "closePrice": 5817.77, + "highPrice": 5818.18, + "lowPrice": 5816.82, + "volume": 45299.66, + "changeRate": -1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24741, + "variety": "黄金", + "tradeDate": "2025-01-21 00:29:59", + "openPrice": 453.67, + "closePrice": 453.03, + "highPrice": 453.78, + "lowPrice": 452.33, + "volume": 86675.81, + "changeRate": 1.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24099, + "variety": "原油", + "tradeDate": "2025-01-21 00:29:44", + "openPrice": 80.49, + "closePrice": 79.68, + "highPrice": 81.51, + "lowPrice": 78.68, + "volume": 108536.1, + "changeRate": -2.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23457, + "variety": "白银", + "tradeDate": "2025-01-21 00:29:42", + "openPrice": 5735.35, + "closePrice": 5735.34, + "highPrice": 5735.89, + "lowPrice": 5735.11, + "volume": 17866.69, + "changeRate": 0.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22815, + "variety": "黄金", + "tradeDate": "2025-01-21 00:29:40", + "openPrice": 448.15, + "closePrice": 449.01, + "highPrice": 449.26, + "lowPrice": 446.29, + "volume": 16045.18, + "changeRate": 1.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22173, + "variety": "原油", + "tradeDate": "2025-01-21 00:28:14", + "openPrice": 80.37, + "closePrice": 79.63, + "highPrice": 81.29, + "lowPrice": 79.11, + "volume": 77864.09, + "changeRate": -2.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20247, + "variety": "原油", + "tradeDate": "2025-01-21 00:28:13", + "openPrice": 77.7, + "closePrice": 76.74, + "highPrice": 77.76, + "lowPrice": 76.41, + "volume": 68408.15, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21531, + "variety": "白银", + "tradeDate": "2025-01-21 00:28:12", + "openPrice": 5745.86, + "closePrice": 5744.95, + "highPrice": 5746.64, + "lowPrice": 5743.03, + "volume": 51949.76, + "changeRate": 2.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19605, + "variety": "白银", + "tradeDate": "2025-01-21 00:28:10", + "openPrice": 5743.42, + "closePrice": 5742.65, + "highPrice": 5743.44, + "lowPrice": 5741.97, + "volume": 15174.94, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20889, + "variety": "黄金", + "tradeDate": "2025-01-21 00:28:10", + "openPrice": 454.07, + "closePrice": 453.81, + "highPrice": 454.37, + "lowPrice": 453.17, + "volume": 98265.87, + "changeRate": 0.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18963, + "variety": "黄金", + "tradeDate": "2025-01-21 00:28:08", + "openPrice": 451.57, + "closePrice": 452.41, + "highPrice": 454.25, + "lowPrice": 451.07, + "volume": 56016.32, + "changeRate": -1.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18321, + "variety": "原油", + "tradeDate": "2025-01-21 00:27:55", + "openPrice": 79.42, + "closePrice": 78.48, + "highPrice": 79.76, + "lowPrice": 77.27, + "volume": 96683.14, + "changeRate": -2.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16395, + "variety": "原油", + "tradeDate": "2025-01-21 00:27:53", + "openPrice": 77.34, + "closePrice": 78.31, + "highPrice": 79.63, + "lowPrice": 75.62, + "volume": 62908.63, + "changeRate": -0.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17679, + "variety": "白银", + "tradeDate": "2025-01-21 00:27:53", + "openPrice": 5655.89, + "closePrice": 5656.23, + "highPrice": 5657.45, + "lowPrice": 5655.44, + "volume": 11955.26, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15753, + "variety": "白银", + "tradeDate": "2025-01-21 00:27:51", + "openPrice": 5757.54, + "closePrice": 5757.73, + "highPrice": 5758.6, + "lowPrice": 5757.37, + "volume": 31976.56, + "changeRate": -2.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17037, + "variety": "黄金", + "tradeDate": "2025-01-21 00:27:51", + "openPrice": 446.93, + "closePrice": 447.81, + "highPrice": 449.33, + "lowPrice": 446.12, + "volume": 22393.28, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15111, + "variety": "黄金", + "tradeDate": "2025-01-21 00:27:49", + "openPrice": 453.17, + "closePrice": 452.78, + "highPrice": 454.2, + "lowPrice": 451.77, + "volume": 48486.05, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14468, + "variety": "原油", + "tradeDate": "2025-01-20 23:01:40", + "openPrice": 80.63, + "closePrice": 79.77, + "highPrice": 80.69, + "lowPrice": 78.68, + "volume": 22968.14, + "changeRate": -2.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13825, + "variety": "白银", + "tradeDate": "2025-01-20 23:01:38", + "openPrice": 5870.99, + "closePrice": 5871.65, + "highPrice": 5872.84, + "lowPrice": 5869.32, + "volume": 13524.64, + "changeRate": 1.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13182, + "variety": "黄金", + "tradeDate": "2025-01-20 23:01:36", + "openPrice": 454.03, + "closePrice": 453.06, + "highPrice": 455.45, + "lowPrice": 452.98, + "volume": 65215.83, + "changeRate": -0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12539, + "variety": "原油", + "tradeDate": "2025-01-20 22:54:39", + "openPrice": 79.59, + "closePrice": 79.24, + "highPrice": 80.44, + "lowPrice": 78.54, + "volume": 21764.2, + "changeRate": -1.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11896, + "variety": "白银", + "tradeDate": "2025-01-20 22:54:36", + "openPrice": 5765.44, + "closePrice": 5764.84, + "highPrice": 5766.84, + "lowPrice": 5763.67, + "volume": 95331.55, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11253, + "variety": "黄金", + "tradeDate": "2025-01-20 22:54:34", + "openPrice": 454.82, + "closePrice": 454.24, + "highPrice": 455.18, + "lowPrice": 452.44, + "volume": 55302.17, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10610, + "variety": "原油", + "tradeDate": "2025-01-20 22:54:05", + "openPrice": 79.26, + "closePrice": 79.27, + "highPrice": 80.87, + "lowPrice": 77.7, + "volume": 108867.21, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9967, + "variety": "白银", + "tradeDate": "2025-01-20 22:54:03", + "openPrice": 5703.72, + "closePrice": 5702.88, + "highPrice": 5704.61, + "lowPrice": 5701.14, + "volume": 107409.51, + "changeRate": -2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9324, + "variety": "黄金", + "tradeDate": "2025-01-20 22:54:00", + "openPrice": 455.57, + "closePrice": 456.2, + "highPrice": 456.4, + "lowPrice": 454.4, + "volume": 103708.14, + "changeRate": 1.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1131, + "variety": "原油", + "tradeDate": "2025-01-20 11:23:02", + "openPrice": 74.7, + "closePrice": 73.91, + "highPrice": 76.38, + "lowPrice": 72.17, + "volume": 11896.29, + "changeRate": -0.11, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 702, + "variety": "白银", + "tradeDate": "2025-01-20 11:23:00", + "openPrice": 5660.46, + "closePrice": 5660.54, + "highPrice": 5661.33, + "lowPrice": 5659.73, + "volume": 39241.47, + "changeRate": -1.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 273, + "variety": "黄金", + "tradeDate": "2025-01-20 11:22:58", + "openPrice": 455.43, + "closePrice": 455.48, + "highPrice": 457.44, + "lowPrice": 454.35, + "volume": 36272, + "changeRate": -0.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27950, + "variety": "原油", + "tradeDate": "2025-01-20 00:36:22", + "openPrice": 80.67, + "closePrice": 79.76, + "highPrice": 81.9, + "lowPrice": 78.84, + "volume": 49466.52, + "changeRate": -1.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27308, + "variety": "白银", + "tradeDate": "2025-01-20 00:36:19", + "openPrice": 5680.23, + "closePrice": 5681.14, + "highPrice": 5681.8, + "lowPrice": 5680.15, + "volume": 61343.97, + "changeRate": -3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26666, + "variety": "黄金", + "tradeDate": "2025-01-20 00:36:17", + "openPrice": 462.58, + "closePrice": 461.99, + "highPrice": 462.84, + "lowPrice": 461.06, + "volume": 29060.41, + "changeRate": -1.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26024, + "variety": "原油", + "tradeDate": "2025-01-20 00:30:03", + "openPrice": 80.57, + "closePrice": 80.42, + "highPrice": 81.45, + "lowPrice": 78.56, + "volume": 77057.04, + "changeRate": -1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25382, + "variety": "白银", + "tradeDate": "2025-01-20 00:30:01", + "openPrice": 5883.98, + "closePrice": 5883.31, + "highPrice": 5885.38, + "lowPrice": 5882.6, + "volume": 83681.38, + "changeRate": -0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24740, + "variety": "黄金", + "tradeDate": "2025-01-20 00:29:59", + "openPrice": 453.95, + "closePrice": 453.62, + "highPrice": 455.33, + "lowPrice": 453.52, + "volume": 30683.66, + "changeRate": 0.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24098, + "variety": "原油", + "tradeDate": "2025-01-20 00:29:44", + "openPrice": 78.37, + "closePrice": 79.24, + "highPrice": 79.83, + "lowPrice": 77.58, + "volume": 16577.82, + "changeRate": 0.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23456, + "variety": "白银", + "tradeDate": "2025-01-20 00:29:42", + "openPrice": 5687.98, + "closePrice": 5688.05, + "highPrice": 5688.77, + "lowPrice": 5687.83, + "volume": 60835.82, + "changeRate": 0.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22814, + "variety": "黄金", + "tradeDate": "2025-01-20 00:29:40", + "openPrice": 449.64, + "closePrice": 449.23, + "highPrice": 449.76, + "lowPrice": 448.24, + "volume": 99976.08, + "changeRate": -0.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22172, + "variety": "原油", + "tradeDate": "2025-01-20 00:28:14", + "openPrice": 80.63, + "closePrice": 80, + "highPrice": 81.21, + "lowPrice": 79.79, + "volume": 81223.71, + "changeRate": 1.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20246, + "variety": "原油", + "tradeDate": "2025-01-20 00:28:13", + "openPrice": 82, + "closePrice": 81.12, + "highPrice": 83.74, + "lowPrice": 80.38, + "volume": 79928.88, + "changeRate": -0.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21530, + "variety": "白银", + "tradeDate": "2025-01-20 00:28:12", + "openPrice": 5676.2, + "closePrice": 5676.83, + "highPrice": 5678.59, + "lowPrice": 5674.49, + "volume": 97248.9, + "changeRate": -2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19604, + "variety": "白银", + "tradeDate": "2025-01-20 00:28:10", + "openPrice": 5743.51, + "closePrice": 5744.41, + "highPrice": 5746.01, + "lowPrice": 5743.47, + "volume": 105929.83, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20888, + "variety": "黄金", + "tradeDate": "2025-01-20 00:28:10", + "openPrice": 455.59, + "closePrice": 454.83, + "highPrice": 456.27, + "lowPrice": 453.88, + "volume": 28583.88, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18962, + "variety": "黄金", + "tradeDate": "2025-01-20 00:28:08", + "openPrice": 453.15, + "closePrice": 453.59, + "highPrice": 454.95, + "lowPrice": 451.59, + "volume": 32521.93, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18320, + "variety": "原油", + "tradeDate": "2025-01-20 00:27:55", + "openPrice": 79.65, + "closePrice": 80.21, + "highPrice": 80.66, + "lowPrice": 77.82, + "volume": 55225.33, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16394, + "variety": "原油", + "tradeDate": "2025-01-20 00:27:53", + "openPrice": 79.39, + "closePrice": 80.12, + "highPrice": 81.02, + "lowPrice": 79.02, + "volume": 33520.36, + "changeRate": 1.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17678, + "variety": "白银", + "tradeDate": "2025-01-20 00:27:53", + "openPrice": 5691.57, + "closePrice": 5692.1, + "highPrice": 5692.19, + "lowPrice": 5690.26, + "volume": 105120.52, + "changeRate": 0.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15752, + "variety": "白银", + "tradeDate": "2025-01-20 00:27:51", + "openPrice": 5692.46, + "closePrice": 5692.49, + "highPrice": 5693.23, + "lowPrice": 5691.72, + "volume": 82777.33, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17036, + "variety": "黄金", + "tradeDate": "2025-01-20 00:27:51", + "openPrice": 462.82, + "closePrice": 462.16, + "highPrice": 463.23, + "lowPrice": 460.78, + "volume": 26296.95, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15110, + "variety": "黄金", + "tradeDate": "2025-01-20 00:27:49", + "openPrice": 444.86, + "closePrice": 444.95, + "highPrice": 444.98, + "lowPrice": 443.39, + "volume": 37629.79, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14467, + "variety": "原油", + "tradeDate": "2025-01-17 23:01:40", + "openPrice": 78.28, + "closePrice": 78.44, + "highPrice": 79.99, + "lowPrice": 77.5, + "volume": 53796.14, + "changeRate": 2.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13824, + "variety": "白银", + "tradeDate": "2025-01-17 23:01:38", + "openPrice": 5928.05, + "closePrice": 5928.51, + "highPrice": 5928.94, + "lowPrice": 5926.91, + "volume": 78116.74, + "changeRate": -1.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13181, + "variety": "黄金", + "tradeDate": "2025-01-17 23:01:36", + "openPrice": 443.27, + "closePrice": 444.16, + "highPrice": 445.59, + "lowPrice": 442.18, + "volume": 26913.52, + "changeRate": -1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12538, + "variety": "原油", + "tradeDate": "2025-01-17 22:54:39", + "openPrice": 81.17, + "closePrice": 80.92, + "highPrice": 82.41, + "lowPrice": 80.83, + "volume": 82965.91, + "changeRate": -0.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11895, + "variety": "白银", + "tradeDate": "2025-01-17 22:54:36", + "openPrice": 5953.99, + "closePrice": 5953.89, + "highPrice": 5955.57, + "lowPrice": 5953.26, + "volume": 107941.23, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11252, + "variety": "黄金", + "tradeDate": "2025-01-17 22:54:34", + "openPrice": 449.22, + "closePrice": 448.8, + "highPrice": 450.73, + "lowPrice": 447.27, + "volume": 52632.81, + "changeRate": -0.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10609, + "variety": "原油", + "tradeDate": "2025-01-17 22:54:05", + "openPrice": 78.9, + "closePrice": 79.56, + "highPrice": 80.44, + "lowPrice": 78.09, + "volume": 16052, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9966, + "variety": "白银", + "tradeDate": "2025-01-17 22:54:03", + "openPrice": 5922.47, + "closePrice": 5921.75, + "highPrice": 5924.28, + "lowPrice": 5920.74, + "volume": 98779.4, + "changeRate": 0.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9323, + "variety": "黄金", + "tradeDate": "2025-01-17 22:54:00", + "openPrice": 452.08, + "closePrice": 451.2, + "highPrice": 452.46, + "lowPrice": 450.23, + "volume": 84054.87, + "changeRate": 1.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1130, + "variety": "原油", + "tradeDate": "2025-01-17 11:23:02", + "openPrice": 78.28, + "closePrice": 77.45, + "highPrice": 79.13, + "lowPrice": 75.98, + "volume": 60425.27, + "changeRate": 0.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 701, + "variety": "白银", + "tradeDate": "2025-01-17 11:23:00", + "openPrice": 5947.28, + "closePrice": 5948.27, + "highPrice": 5949.46, + "lowPrice": 5946.54, + "volume": 37762.79, + "changeRate": -2.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 272, + "variety": "黄金", + "tradeDate": "2025-01-17 11:22:58", + "openPrice": 453.97, + "closePrice": 453.67, + "highPrice": 454.11, + "lowPrice": 453.28, + "volume": 62945.99, + "changeRate": -2.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27949, + "variety": "原油", + "tradeDate": "2025-01-17 00:36:22", + "openPrice": 78.49, + "closePrice": 79.01, + "highPrice": 80.75, + "lowPrice": 76.62, + "volume": 25562.21, + "changeRate": -0.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27307, + "variety": "白银", + "tradeDate": "2025-01-17 00:36:19", + "openPrice": 5679.69, + "closePrice": 5679.22, + "highPrice": 5680.85, + "lowPrice": 5677.63, + "volume": 73165.26, + "changeRate": 2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26665, + "variety": "黄金", + "tradeDate": "2025-01-17 00:36:17", + "openPrice": 460.25, + "closePrice": 459.78, + "highPrice": 461.82, + "lowPrice": 457.78, + "volume": 19768.66, + "changeRate": -2.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26023, + "variety": "原油", + "tradeDate": "2025-01-17 00:30:03", + "openPrice": 80.41, + "closePrice": 81.41, + "highPrice": 83.02, + "lowPrice": 79.83, + "volume": 27872.09, + "changeRate": 0.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25381, + "variety": "白银", + "tradeDate": "2025-01-17 00:30:01", + "openPrice": 5718.2, + "closePrice": 5718.41, + "highPrice": 5719.38, + "lowPrice": 5717.97, + "volume": 37711.68, + "changeRate": -1.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24739, + "variety": "黄金", + "tradeDate": "2025-01-17 00:29:59", + "openPrice": 452.3, + "closePrice": 451.65, + "highPrice": 453.45, + "lowPrice": 450.48, + "volume": 22464.63, + "changeRate": 1.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24097, + "variety": "原油", + "tradeDate": "2025-01-17 00:29:44", + "openPrice": 80.64, + "closePrice": 80.79, + "highPrice": 81.8, + "lowPrice": 79.83, + "volume": 91416.61, + "changeRate": 1.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23455, + "variety": "白银", + "tradeDate": "2025-01-17 00:29:42", + "openPrice": 5821.97, + "closePrice": 5821.28, + "highPrice": 5822.2, + "lowPrice": 5819.64, + "volume": 64134.81, + "changeRate": -1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22813, + "variety": "黄金", + "tradeDate": "2025-01-17 00:29:40", + "openPrice": 454.44, + "closePrice": 454.16, + "highPrice": 455.44, + "lowPrice": 453.27, + "volume": 22951.46, + "changeRate": -1.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22171, + "variety": "原油", + "tradeDate": "2025-01-17 00:28:14", + "openPrice": 79.2, + "closePrice": 78.47, + "highPrice": 80.63, + "lowPrice": 77.01, + "volume": 85081.12, + "changeRate": -1.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20245, + "variety": "原油", + "tradeDate": "2025-01-17 00:28:13", + "openPrice": 76.51, + "closePrice": 76.6, + "highPrice": 78.43, + "lowPrice": 75.05, + "volume": 15537.82, + "changeRate": 2.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21529, + "variety": "白银", + "tradeDate": "2025-01-17 00:28:12", + "openPrice": 5946.32, + "closePrice": 5945.4, + "highPrice": 5947.53, + "lowPrice": 5944.72, + "volume": 10668.22, + "changeRate": 0.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19603, + "variety": "白银", + "tradeDate": "2025-01-17 00:28:10", + "openPrice": 5942.72, + "closePrice": 5943.04, + "highPrice": 5943.22, + "lowPrice": 5941.94, + "volume": 88374.44, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20887, + "variety": "黄金", + "tradeDate": "2025-01-17 00:28:10", + "openPrice": 446.64, + "closePrice": 445.92, + "highPrice": 447.46, + "lowPrice": 445.61, + "volume": 55650.87, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18961, + "variety": "黄金", + "tradeDate": "2025-01-17 00:28:08", + "openPrice": 464.1, + "closePrice": 463.82, + "highPrice": 464.88, + "lowPrice": 462.08, + "volume": 78684.1, + "changeRate": -1.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18319, + "variety": "原油", + "tradeDate": "2025-01-17 00:27:55", + "openPrice": 77.11, + "closePrice": 77.11, + "highPrice": 78.81, + "lowPrice": 75.89, + "volume": 22376.98, + "changeRate": 1.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16393, + "variety": "原油", + "tradeDate": "2025-01-17 00:27:53", + "openPrice": 79.99, + "closePrice": 80.62, + "highPrice": 82.4, + "lowPrice": 78.73, + "volume": 68706.01, + "changeRate": -0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17677, + "variety": "白银", + "tradeDate": "2025-01-17 00:27:53", + "openPrice": 5787.09, + "closePrice": 5786.85, + "highPrice": 5787.46, + "lowPrice": 5786.04, + "volume": 13720.27, + "changeRate": 2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15751, + "variety": "白银", + "tradeDate": "2025-01-17 00:27:51", + "openPrice": 5771.1, + "closePrice": 5771.91, + "highPrice": 5772.45, + "lowPrice": 5770.93, + "volume": 56258.96, + "changeRate": 2.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17035, + "variety": "黄金", + "tradeDate": "2025-01-17 00:27:51", + "openPrice": 456.46, + "closePrice": 456.3, + "highPrice": 457.77, + "lowPrice": 455.1, + "volume": 77000.28, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15109, + "variety": "黄金", + "tradeDate": "2025-01-17 00:27:49", + "openPrice": 463.44, + "closePrice": 462.61, + "highPrice": 464.27, + "lowPrice": 462.29, + "volume": 50958.93, + "changeRate": -0.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14466, + "variety": "原油", + "tradeDate": "2025-01-16 23:01:40", + "openPrice": 80.35, + "closePrice": 79.51, + "highPrice": 81.7, + "lowPrice": 77.92, + "volume": 46798.85, + "changeRate": -1.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13823, + "variety": "白银", + "tradeDate": "2025-01-16 23:01:38", + "openPrice": 5907.71, + "closePrice": 5907.27, + "highPrice": 5909.1, + "lowPrice": 5907.24, + "volume": 78350.66, + "changeRate": -0.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13180, + "variety": "黄金", + "tradeDate": "2025-01-16 23:01:36", + "openPrice": 455.05, + "closePrice": 455.05, + "highPrice": 456.32, + "lowPrice": 454.79, + "volume": 93938.03, + "changeRate": -1.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12537, + "variety": "原油", + "tradeDate": "2025-01-16 22:54:39", + "openPrice": 79.5, + "closePrice": 80.07, + "highPrice": 81.84, + "lowPrice": 79.18, + "volume": 95281.24, + "changeRate": 2.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11894, + "variety": "白银", + "tradeDate": "2025-01-16 22:54:36", + "openPrice": 5848.33, + "closePrice": 5849.12, + "highPrice": 5851, + "lowPrice": 5847.49, + "volume": 60931.9, + "changeRate": 2.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11251, + "variety": "黄金", + "tradeDate": "2025-01-16 22:54:34", + "openPrice": 451.45, + "closePrice": 451.99, + "highPrice": 453.38, + "lowPrice": 450.25, + "volume": 57268.29, + "changeRate": 1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10608, + "variety": "原油", + "tradeDate": "2025-01-16 22:54:05", + "openPrice": 79.63, + "closePrice": 78.77, + "highPrice": 80.45, + "lowPrice": 77.57, + "volume": 59205.12, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9965, + "variety": "白银", + "tradeDate": "2025-01-16 22:54:03", + "openPrice": 5872.64, + "closePrice": 5873.33, + "highPrice": 5875.05, + "lowPrice": 5871.69, + "volume": 38366.05, + "changeRate": -2.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9322, + "variety": "黄金", + "tradeDate": "2025-01-16 22:54:00", + "openPrice": 446.36, + "closePrice": 447.05, + "highPrice": 447.72, + "lowPrice": 445.69, + "volume": 17212.47, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1129, + "variety": "原油", + "tradeDate": "2025-01-16 11:23:02", + "openPrice": 77.66, + "closePrice": 78.23, + "highPrice": 79.48, + "lowPrice": 76.47, + "volume": 44810.52, + "changeRate": 0.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 700, + "variety": "白银", + "tradeDate": "2025-01-16 11:23:00", + "openPrice": 5915.93, + "closePrice": 5915.23, + "highPrice": 5916.8, + "lowPrice": 5914.44, + "volume": 26203.24, + "changeRate": 1.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 271, + "variety": "黄金", + "tradeDate": "2025-01-16 11:22:58", + "openPrice": 455.06, + "closePrice": 454.38, + "highPrice": 455.07, + "lowPrice": 453.14, + "volume": 70111.47, + "changeRate": -0.97, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27948, + "variety": "原油", + "tradeDate": "2025-01-16 00:36:22", + "openPrice": 80.82, + "closePrice": 80.55, + "highPrice": 82.61, + "lowPrice": 80.48, + "volume": 35582.51, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27306, + "variety": "白银", + "tradeDate": "2025-01-16 00:36:19", + "openPrice": 5746.65, + "closePrice": 5746.18, + "highPrice": 5747.23, + "lowPrice": 5745.05, + "volume": 95121.23, + "changeRate": 0.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26664, + "variety": "黄金", + "tradeDate": "2025-01-16 00:36:17", + "openPrice": 460.83, + "closePrice": 460.09, + "highPrice": 461.04, + "lowPrice": 458.98, + "volume": 26625.6, + "changeRate": 2.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26022, + "variety": "原油", + "tradeDate": "2025-01-16 00:30:03", + "openPrice": 82.03, + "closePrice": 81.11, + "highPrice": 82.79, + "lowPrice": 79.15, + "volume": 16463.24, + "changeRate": 0.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25380, + "variety": "白银", + "tradeDate": "2025-01-16 00:30:01", + "openPrice": 5840.32, + "closePrice": 5839.76, + "highPrice": 5841.49, + "lowPrice": 5838.86, + "volume": 52847.69, + "changeRate": 2.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24738, + "variety": "黄金", + "tradeDate": "2025-01-16 00:29:59", + "openPrice": 454.98, + "closePrice": 454.33, + "highPrice": 455.07, + "lowPrice": 453.11, + "volume": 26141.71, + "changeRate": -1.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24096, + "variety": "原油", + "tradeDate": "2025-01-16 00:29:44", + "openPrice": 79.64, + "closePrice": 79.55, + "highPrice": 80.8, + "lowPrice": 79.49, + "volume": 33010.41, + "changeRate": -1.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23454, + "variety": "白银", + "tradeDate": "2025-01-16 00:29:42", + "openPrice": 5747.89, + "closePrice": 5748.83, + "highPrice": 5748.89, + "lowPrice": 5746.34, + "volume": 53634.66, + "changeRate": -0.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22812, + "variety": "黄金", + "tradeDate": "2025-01-16 00:29:40", + "openPrice": 458.83, + "closePrice": 459.25, + "highPrice": 459.86, + "lowPrice": 458.11, + "volume": 32735.07, + "changeRate": -1.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22170, + "variety": "原油", + "tradeDate": "2025-01-16 00:28:14", + "openPrice": 79.91, + "closePrice": 80.58, + "highPrice": 82.52, + "lowPrice": 79.55, + "volume": 60426.55, + "changeRate": -1.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20244, + "variety": "原油", + "tradeDate": "2025-01-16 00:28:13", + "openPrice": 78.35, + "closePrice": 78.19, + "highPrice": 78.86, + "lowPrice": 77.29, + "volume": 70948.57, + "changeRate": -0.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21528, + "variety": "白银", + "tradeDate": "2025-01-16 00:28:12", + "openPrice": 5822.28, + "closePrice": 5821.54, + "highPrice": 5824.1, + "lowPrice": 5820.87, + "volume": 37666.78, + "changeRate": -2.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19602, + "variety": "白银", + "tradeDate": "2025-01-16 00:28:10", + "openPrice": 5759.83, + "closePrice": 5760.29, + "highPrice": 5760.78, + "lowPrice": 5757.86, + "volume": 90601.41, + "changeRate": -0.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20886, + "variety": "黄金", + "tradeDate": "2025-01-16 00:28:10", + "openPrice": 447.45, + "closePrice": 447.16, + "highPrice": 448.85, + "lowPrice": 446.21, + "volume": 53744.29, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18960, + "variety": "黄金", + "tradeDate": "2025-01-16 00:28:08", + "openPrice": 453.31, + "closePrice": 453.25, + "highPrice": 453.59, + "lowPrice": 452.11, + "volume": 17405.4, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18318, + "variety": "原油", + "tradeDate": "2025-01-16 00:27:55", + "openPrice": 77.84, + "closePrice": 78.33, + "highPrice": 80.26, + "lowPrice": 77.82, + "volume": 62370.71, + "changeRate": 2.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16392, + "variety": "原油", + "tradeDate": "2025-01-16 00:27:53", + "openPrice": 80.96, + "closePrice": 81.08, + "highPrice": 82.44, + "lowPrice": 79.57, + "volume": 95797.24, + "changeRate": -2.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17676, + "variety": "白银", + "tradeDate": "2025-01-16 00:27:53", + "openPrice": 5772.7, + "closePrice": 5771.84, + "highPrice": 5774.45, + "lowPrice": 5770.09, + "volume": 42658.79, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15750, + "variety": "白银", + "tradeDate": "2025-01-16 00:27:51", + "openPrice": 5789.19, + "closePrice": 5788.37, + "highPrice": 5789.28, + "lowPrice": 5786.86, + "volume": 95807.12, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17034, + "variety": "黄金", + "tradeDate": "2025-01-16 00:27:51", + "openPrice": 452.07, + "closePrice": 452.35, + "highPrice": 453.59, + "lowPrice": 451.1, + "volume": 49377.62, + "changeRate": -2.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15108, + "variety": "黄金", + "tradeDate": "2025-01-16 00:27:49", + "openPrice": 461.39, + "closePrice": 461.26, + "highPrice": 463.02, + "lowPrice": 460.52, + "volume": 84997.55, + "changeRate": -2.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14465, + "variety": "原油", + "tradeDate": "2025-01-15 23:01:40", + "openPrice": 80.33, + "closePrice": 80.81, + "highPrice": 81.88, + "lowPrice": 78.56, + "volume": 80899.41, + "changeRate": 2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13822, + "variety": "白银", + "tradeDate": "2025-01-15 23:01:38", + "openPrice": 5674.87, + "closePrice": 5675.58, + "highPrice": 5677.12, + "lowPrice": 5674.62, + "volume": 37252.39, + "changeRate": 2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13179, + "variety": "黄金", + "tradeDate": "2025-01-15 23:01:36", + "openPrice": 455.4, + "closePrice": 455.76, + "highPrice": 456.81, + "lowPrice": 453.45, + "volume": 14114.6, + "changeRate": -2.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12536, + "variety": "原油", + "tradeDate": "2025-01-15 22:54:39", + "openPrice": 77.44, + "closePrice": 77.58, + "highPrice": 77.6, + "lowPrice": 77.21, + "volume": 21470.96, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11893, + "variety": "白银", + "tradeDate": "2025-01-15 22:54:36", + "openPrice": 5860.46, + "closePrice": 5859.84, + "highPrice": 5862.41, + "lowPrice": 5858.2, + "volume": 72562.25, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11250, + "variety": "黄金", + "tradeDate": "2025-01-15 22:54:34", + "openPrice": 448.22, + "closePrice": 447.82, + "highPrice": 449.57, + "lowPrice": 445.87, + "volume": 40923.9, + "changeRate": 0.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10607, + "variety": "原油", + "tradeDate": "2025-01-15 22:54:05", + "openPrice": 81.46, + "closePrice": 81.24, + "highPrice": 82.29, + "lowPrice": 80.75, + "volume": 47608.88, + "changeRate": -0.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9964, + "variety": "白银", + "tradeDate": "2025-01-15 22:54:03", + "openPrice": 5869.11, + "closePrice": 5868.63, + "highPrice": 5869.89, + "lowPrice": 5867.93, + "volume": 70776.62, + "changeRate": 1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9321, + "variety": "黄金", + "tradeDate": "2025-01-15 22:54:00", + "openPrice": 460.57, + "closePrice": 460.69, + "highPrice": 460.75, + "lowPrice": 458.73, + "volume": 73895.89, + "changeRate": 2.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1128, + "variety": "原油", + "tradeDate": "2025-01-15 11:23:02", + "openPrice": 76.05, + "closePrice": 76.41, + "highPrice": 78.1, + "lowPrice": 75.04, + "volume": 19291.31, + "changeRate": -1.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 699, + "variety": "白银", + "tradeDate": "2025-01-15 11:23:00", + "openPrice": 5732.27, + "closePrice": 5731.53, + "highPrice": 5732.43, + "lowPrice": 5730.17, + "volume": 23258.27, + "changeRate": -2.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 270, + "variety": "黄金", + "tradeDate": "2025-01-15 11:22:58", + "openPrice": 454.43, + "closePrice": 453.47, + "highPrice": 454.47, + "lowPrice": 452.05, + "volume": 91905.68, + "changeRate": 0.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27947, + "variety": "原油", + "tradeDate": "2025-01-15 00:36:22", + "openPrice": 79.86, + "closePrice": 79.38, + "highPrice": 80.45, + "lowPrice": 77.71, + "volume": 44497.1, + "changeRate": -0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27305, + "variety": "白银", + "tradeDate": "2025-01-15 00:36:19", + "openPrice": 5719.74, + "closePrice": 5720.4, + "highPrice": 5721.66, + "lowPrice": 5718.96, + "volume": 68914.44, + "changeRate": -0.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26663, + "variety": "黄金", + "tradeDate": "2025-01-15 00:36:17", + "openPrice": 456.51, + "closePrice": 456.92, + "highPrice": 457.08, + "lowPrice": 454.77, + "volume": 42564, + "changeRate": -0.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26021, + "variety": "原油", + "tradeDate": "2025-01-15 00:30:03", + "openPrice": 80.28, + "closePrice": 81.01, + "highPrice": 82.91, + "lowPrice": 79.19, + "volume": 41704.27, + "changeRate": 1.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25379, + "variety": "白银", + "tradeDate": "2025-01-15 00:30:01", + "openPrice": 5939.57, + "closePrice": 5939.43, + "highPrice": 5940.77, + "lowPrice": 5938.57, + "volume": 61494.27, + "changeRate": 1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24737, + "variety": "黄金", + "tradeDate": "2025-01-15 00:29:59", + "openPrice": 457.76, + "closePrice": 457.5, + "highPrice": 457.82, + "lowPrice": 456.7, + "volume": 11989.28, + "changeRate": -1.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24095, + "variety": "原油", + "tradeDate": "2025-01-15 00:29:44", + "openPrice": 80.14, + "closePrice": 79.25, + "highPrice": 81.05, + "lowPrice": 78.37, + "volume": 55900.92, + "changeRate": 0.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23453, + "variety": "白银", + "tradeDate": "2025-01-15 00:29:42", + "openPrice": 5710.32, + "closePrice": 5710.6, + "highPrice": 5711.59, + "lowPrice": 5708.5, + "volume": 54567.98, + "changeRate": 1.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22811, + "variety": "黄金", + "tradeDate": "2025-01-15 00:29:40", + "openPrice": 456.34, + "closePrice": 456.54, + "highPrice": 457.99, + "lowPrice": 455.88, + "volume": 78384.48, + "changeRate": 2.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22169, + "variety": "原油", + "tradeDate": "2025-01-15 00:28:14", + "openPrice": 80.24, + "closePrice": 80.88, + "highPrice": 82.12, + "lowPrice": 78.66, + "volume": 39029.04, + "changeRate": 2.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20243, + "variety": "原油", + "tradeDate": "2025-01-15 00:28:13", + "openPrice": 79.67, + "closePrice": 79.91, + "highPrice": 81.43, + "lowPrice": 78.97, + "volume": 44480.36, + "changeRate": 2.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21527, + "variety": "白银", + "tradeDate": "2025-01-15 00:28:12", + "openPrice": 5716.79, + "closePrice": 5716.5, + "highPrice": 5717.88, + "lowPrice": 5715.81, + "volume": 27788.31, + "changeRate": -1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19601, + "variety": "白银", + "tradeDate": "2025-01-15 00:28:10", + "openPrice": 5887.33, + "closePrice": 5886.68, + "highPrice": 5887.57, + "lowPrice": 5885.18, + "volume": 100845.42, + "changeRate": 2.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20885, + "variety": "黄金", + "tradeDate": "2025-01-15 00:28:10", + "openPrice": 449.03, + "closePrice": 449.06, + "highPrice": 450.21, + "lowPrice": 448.77, + "volume": 72705.59, + "changeRate": 1.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18959, + "variety": "黄金", + "tradeDate": "2025-01-15 00:28:08", + "openPrice": 453.28, + "closePrice": 452.44, + "highPrice": 453.45, + "lowPrice": 452.29, + "volume": 50743.28, + "changeRate": 1.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18317, + "variety": "原油", + "tradeDate": "2025-01-15 00:27:55", + "openPrice": 79.96, + "closePrice": 79.8, + "highPrice": 81.26, + "lowPrice": 78.77, + "volume": 18439.91, + "changeRate": 2.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16391, + "variety": "原油", + "tradeDate": "2025-01-15 00:27:53", + "openPrice": 76.06, + "closePrice": 76.61, + "highPrice": 77.58, + "lowPrice": 75.49, + "volume": 33775.83, + "changeRate": -0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17675, + "variety": "白银", + "tradeDate": "2025-01-15 00:27:53", + "openPrice": 5802.04, + "closePrice": 5803.01, + "highPrice": 5804.49, + "lowPrice": 5800.42, + "volume": 41571.43, + "changeRate": 1.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15749, + "variety": "白银", + "tradeDate": "2025-01-15 00:27:51", + "openPrice": 5765.54, + "closePrice": 5765.18, + "highPrice": 5765.8, + "lowPrice": 5764.89, + "volume": 93063.68, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17033, + "variety": "黄金", + "tradeDate": "2025-01-15 00:27:51", + "openPrice": 462.26, + "closePrice": 461.76, + "highPrice": 464.08, + "lowPrice": 460.77, + "volume": 32022.8, + "changeRate": -1.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15107, + "variety": "黄金", + "tradeDate": "2025-01-15 00:27:49", + "openPrice": 458.43, + "closePrice": 458.84, + "highPrice": 459.91, + "lowPrice": 456.87, + "volume": 61794.28, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14464, + "variety": "原油", + "tradeDate": "2025-01-14 23:01:40", + "openPrice": 79.69, + "closePrice": 79.68, + "highPrice": 81, + "lowPrice": 77.94, + "volume": 81613.57, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13821, + "variety": "白银", + "tradeDate": "2025-01-14 23:01:38", + "openPrice": 5727.79, + "closePrice": 5727.64, + "highPrice": 5728.38, + "lowPrice": 5725.96, + "volume": 17619.61, + "changeRate": -2.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13178, + "variety": "黄金", + "tradeDate": "2025-01-14 23:01:36", + "openPrice": 446.1, + "closePrice": 446.06, + "highPrice": 447.77, + "lowPrice": 445, + "volume": 40802.26, + "changeRate": 2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12535, + "variety": "原油", + "tradeDate": "2025-01-14 22:54:39", + "openPrice": 80.29, + "closePrice": 80.46, + "highPrice": 80.73, + "lowPrice": 80.22, + "volume": 24736.29, + "changeRate": -1.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11892, + "variety": "白银", + "tradeDate": "2025-01-14 22:54:36", + "openPrice": 5686.96, + "closePrice": 5687.54, + "highPrice": 5687.77, + "lowPrice": 5686.13, + "volume": 30486.33, + "changeRate": 0.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11249, + "variety": "黄金", + "tradeDate": "2025-01-14 22:54:34", + "openPrice": 453.51, + "closePrice": 454.17, + "highPrice": 454.32, + "lowPrice": 452.81, + "volume": 86566.39, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10606, + "variety": "原油", + "tradeDate": "2025-01-14 22:54:05", + "openPrice": 78.03, + "closePrice": 78.12, + "highPrice": 79.97, + "lowPrice": 77.54, + "volume": 89091.52, + "changeRate": 0.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9963, + "variety": "白银", + "tradeDate": "2025-01-14 22:54:03", + "openPrice": 5908.99, + "closePrice": 5908.32, + "highPrice": 5910.29, + "lowPrice": 5907.88, + "volume": 27539.33, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9320, + "variety": "黄金", + "tradeDate": "2025-01-14 22:54:00", + "openPrice": 457.7, + "closePrice": 456.74, + "highPrice": 458.05, + "lowPrice": 454.94, + "volume": 33067.58, + "changeRate": -2.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1127, + "variety": "原油", + "tradeDate": "2025-01-14 11:23:02", + "openPrice": 75.62, + "closePrice": 75.64, + "highPrice": 76.62, + "lowPrice": 74.29, + "volume": 48856.1, + "changeRate": 1.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 698, + "variety": "白银", + "tradeDate": "2025-01-14 11:23:00", + "openPrice": 5753.16, + "closePrice": 5752.97, + "highPrice": 5754.22, + "lowPrice": 5752.32, + "volume": 45476.41, + "changeRate": -0.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 269, + "variety": "黄金", + "tradeDate": "2025-01-14 11:22:58", + "openPrice": 455.24, + "closePrice": 455.25, + "highPrice": 457.2, + "lowPrice": 454.15, + "volume": 70655.21, + "changeRate": 0.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27946, + "variety": "原油", + "tradeDate": "2025-01-14 00:36:22", + "openPrice": 77.3, + "closePrice": 77.39, + "highPrice": 77.48, + "lowPrice": 75.5, + "volume": 67459.58, + "changeRate": -1.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27304, + "variety": "白银", + "tradeDate": "2025-01-14 00:36:19", + "openPrice": 5912.08, + "closePrice": 5912.45, + "highPrice": 5913.26, + "lowPrice": 5910.61, + "volume": 57756.61, + "changeRate": 1.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26662, + "variety": "黄金", + "tradeDate": "2025-01-14 00:36:17", + "openPrice": 448.38, + "closePrice": 447.43, + "highPrice": 449.64, + "lowPrice": 445.65, + "volume": 51328.22, + "changeRate": -1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26020, + "variety": "原油", + "tradeDate": "2025-01-14 00:30:03", + "openPrice": 79.04, + "closePrice": 78.22, + "highPrice": 81.03, + "lowPrice": 76.45, + "volume": 10738.7, + "changeRate": -0.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25378, + "variety": "白银", + "tradeDate": "2025-01-14 00:30:01", + "openPrice": 5728.81, + "closePrice": 5727.94, + "highPrice": 5729.77, + "lowPrice": 5727.62, + "volume": 87706.66, + "changeRate": 0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24736, + "variety": "黄金", + "tradeDate": "2025-01-14 00:29:59", + "openPrice": 449.72, + "closePrice": 449.04, + "highPrice": 450.72, + "lowPrice": 447.69, + "volume": 42806.44, + "changeRate": -1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24094, + "variety": "原油", + "tradeDate": "2025-01-14 00:29:44", + "openPrice": 77.59, + "closePrice": 78.09, + "highPrice": 79.73, + "lowPrice": 77.29, + "volume": 82350.11, + "changeRate": -0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23452, + "variety": "白银", + "tradeDate": "2025-01-14 00:29:42", + "openPrice": 5833.95, + "closePrice": 5834.77, + "highPrice": 5834.9, + "lowPrice": 5833.28, + "volume": 36181.58, + "changeRate": 2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22810, + "variety": "黄金", + "tradeDate": "2025-01-14 00:29:40", + "openPrice": 443.91, + "closePrice": 444.53, + "highPrice": 445.13, + "lowPrice": 442.97, + "volume": 75001.38, + "changeRate": 2.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22168, + "variety": "原油", + "tradeDate": "2025-01-14 00:28:14", + "openPrice": 80.15, + "closePrice": 80.34, + "highPrice": 80.81, + "lowPrice": 79.05, + "volume": 72261.58, + "changeRate": 0.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20242, + "variety": "原油", + "tradeDate": "2025-01-14 00:28:13", + "openPrice": 77.21, + "closePrice": 77.39, + "highPrice": 79.18, + "lowPrice": 77.15, + "volume": 67673.47, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21526, + "variety": "白银", + "tradeDate": "2025-01-14 00:28:12", + "openPrice": 5701.94, + "closePrice": 5702.76, + "highPrice": 5704.06, + "lowPrice": 5701.84, + "volume": 84293.17, + "changeRate": -2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19600, + "variety": "白银", + "tradeDate": "2025-01-14 00:28:10", + "openPrice": 5655.9, + "closePrice": 5654.92, + "highPrice": 5657.48, + "lowPrice": 5653.67, + "volume": 101607.56, + "changeRate": 1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20884, + "variety": "黄金", + "tradeDate": "2025-01-14 00:28:10", + "openPrice": 459.95, + "closePrice": 459.46, + "highPrice": 460.56, + "lowPrice": 458.22, + "volume": 64592.26, + "changeRate": -2.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18958, + "variety": "黄金", + "tradeDate": "2025-01-14 00:28:08", + "openPrice": 455.88, + "closePrice": 455.38, + "highPrice": 456.14, + "lowPrice": 453.49, + "volume": 14900.52, + "changeRate": -2.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18316, + "variety": "原油", + "tradeDate": "2025-01-14 00:27:55", + "openPrice": 77.55, + "closePrice": 77.51, + "highPrice": 77.66, + "lowPrice": 76.82, + "volume": 64692.48, + "changeRate": -2.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16390, + "variety": "原油", + "tradeDate": "2025-01-14 00:27:53", + "openPrice": 78.43, + "closePrice": 77.86, + "highPrice": 79.11, + "lowPrice": 77.38, + "volume": 72766.91, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17674, + "variety": "白银", + "tradeDate": "2025-01-14 00:27:53", + "openPrice": 5940.42, + "closePrice": 5940.21, + "highPrice": 5942.07, + "lowPrice": 5939.53, + "volume": 39309.48, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15748, + "variety": "白银", + "tradeDate": "2025-01-14 00:27:51", + "openPrice": 5848.21, + "closePrice": 5848.12, + "highPrice": 5849.34, + "lowPrice": 5848.12, + "volume": 44471.95, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17032, + "variety": "黄金", + "tradeDate": "2025-01-14 00:27:51", + "openPrice": 453.5, + "closePrice": 453.22, + "highPrice": 453.82, + "lowPrice": 451.96, + "volume": 37564.27, + "changeRate": 0.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15106, + "variety": "黄金", + "tradeDate": "2025-01-14 00:27:49", + "openPrice": 447.26, + "closePrice": 447.15, + "highPrice": 449.25, + "lowPrice": 446.06, + "volume": 100655.47, + "changeRate": 1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14463, + "variety": "原油", + "tradeDate": "2025-01-13 23:01:40", + "openPrice": 79.34, + "closePrice": 80.07, + "highPrice": 80.69, + "lowPrice": 79.31, + "volume": 65664.87, + "changeRate": -0.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13820, + "variety": "白银", + "tradeDate": "2025-01-13 23:01:38", + "openPrice": 5822.59, + "closePrice": 5821.95, + "highPrice": 5823.55, + "lowPrice": 5820.36, + "volume": 81035.24, + "changeRate": 0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13177, + "variety": "黄金", + "tradeDate": "2025-01-13 23:01:36", + "openPrice": 449.5, + "closePrice": 449.81, + "highPrice": 450.9, + "lowPrice": 448.32, + "volume": 38263.55, + "changeRate": -2.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12534, + "variety": "原油", + "tradeDate": "2025-01-13 22:54:39", + "openPrice": 80.62, + "closePrice": 81.27, + "highPrice": 82.42, + "lowPrice": 79.7, + "volume": 81810.87, + "changeRate": 1.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11891, + "variety": "白银", + "tradeDate": "2025-01-13 22:54:36", + "openPrice": 5691.75, + "closePrice": 5691.12, + "highPrice": 5692.68, + "lowPrice": 5689.8, + "volume": 29940.16, + "changeRate": -2.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11248, + "variety": "黄金", + "tradeDate": "2025-01-13 22:54:34", + "openPrice": 451.91, + "closePrice": 451.9, + "highPrice": 452.32, + "lowPrice": 450.09, + "volume": 10638.47, + "changeRate": -2.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10605, + "variety": "原油", + "tradeDate": "2025-01-13 22:54:05", + "openPrice": 80.2, + "closePrice": 80.83, + "highPrice": 82.77, + "lowPrice": 80.19, + "volume": 68981.87, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9962, + "variety": "白银", + "tradeDate": "2025-01-13 22:54:03", + "openPrice": 5940.1, + "closePrice": 5940.21, + "highPrice": 5942.2, + "lowPrice": 5938.71, + "volume": 72647.65, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9319, + "variety": "黄金", + "tradeDate": "2025-01-13 22:54:00", + "openPrice": 444.23, + "closePrice": 444.62, + "highPrice": 445.25, + "lowPrice": 443.96, + "volume": 76471.16, + "changeRate": -1.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1126, + "variety": "原油", + "tradeDate": "2025-01-13 11:23:02", + "openPrice": 75.95, + "closePrice": 76.61, + "highPrice": 77.73, + "lowPrice": 75, + "volume": 94142.49, + "changeRate": 2.81, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 697, + "variety": "白银", + "tradeDate": "2025-01-13 11:23:00", + "openPrice": 5933.47, + "closePrice": 5932.57, + "highPrice": 5934.21, + "lowPrice": 5931.43, + "volume": 30326.9, + "changeRate": -0.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 268, + "variety": "黄金", + "tradeDate": "2025-01-13 11:22:58", + "openPrice": 453.16, + "closePrice": 452.23, + "highPrice": 454.36, + "lowPrice": 450.78, + "volume": 103188.53, + "changeRate": 1.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27945, + "variety": "原油", + "tradeDate": "2025-01-13 00:36:22", + "openPrice": 77.09, + "closePrice": 77.22, + "highPrice": 78.87, + "lowPrice": 75.65, + "volume": 102476.35, + "changeRate": -2.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27303, + "variety": "白银", + "tradeDate": "2025-01-13 00:36:19", + "openPrice": 5887.77, + "closePrice": 5888.69, + "highPrice": 5888.97, + "lowPrice": 5886.36, + "volume": 105766.71, + "changeRate": 2.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26661, + "variety": "黄金", + "tradeDate": "2025-01-13 00:36:17", + "openPrice": 445.94, + "closePrice": 446.65, + "highPrice": 448.51, + "lowPrice": 444.15, + "volume": 106499.2, + "changeRate": -2.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26019, + "variety": "原油", + "tradeDate": "2025-01-13 00:30:03", + "openPrice": 78.45, + "closePrice": 79.03, + "highPrice": 80.67, + "lowPrice": 77.17, + "volume": 20846.25, + "changeRate": 0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25377, + "variety": "白银", + "tradeDate": "2025-01-13 00:30:01", + "openPrice": 5910.32, + "closePrice": 5909.58, + "highPrice": 5911.58, + "lowPrice": 5909.06, + "volume": 28302.76, + "changeRate": 1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24735, + "variety": "黄金", + "tradeDate": "2025-01-13 00:29:59", + "openPrice": 444.86, + "closePrice": 444.47, + "highPrice": 446.35, + "lowPrice": 442.63, + "volume": 108283.29, + "changeRate": 0.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24093, + "variety": "原油", + "tradeDate": "2025-01-13 00:29:44", + "openPrice": 77.86, + "closePrice": 77.76, + "highPrice": 78.29, + "lowPrice": 76.29, + "volume": 27870.16, + "changeRate": 2.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23451, + "variety": "白银", + "tradeDate": "2025-01-13 00:29:42", + "openPrice": 5682.91, + "closePrice": 5682.59, + "highPrice": 5684.36, + "lowPrice": 5680.71, + "volume": 44767.21, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22809, + "variety": "黄金", + "tradeDate": "2025-01-13 00:29:40", + "openPrice": 450.69, + "closePrice": 450.03, + "highPrice": 450.99, + "lowPrice": 449.14, + "volume": 108860.96, + "changeRate": 0.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22167, + "variety": "原油", + "tradeDate": "2025-01-13 00:28:14", + "openPrice": 79.91, + "closePrice": 80.8, + "highPrice": 81.51, + "lowPrice": 78.19, + "volume": 63551.43, + "changeRate": -2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20241, + "variety": "原油", + "tradeDate": "2025-01-13 00:28:13", + "openPrice": 81.97, + "closePrice": 81, + "highPrice": 83.83, + "lowPrice": 80.21, + "volume": 21033.51, + "changeRate": -1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21525, + "variety": "白银", + "tradeDate": "2025-01-13 00:28:12", + "openPrice": 5834.63, + "closePrice": 5834.79, + "highPrice": 5835.9, + "lowPrice": 5832.91, + "volume": 81488.17, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19599, + "variety": "白银", + "tradeDate": "2025-01-13 00:28:10", + "openPrice": 5856.4, + "closePrice": 5855.87, + "highPrice": 5856.45, + "lowPrice": 5855.5, + "volume": 60958.85, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20883, + "variety": "黄金", + "tradeDate": "2025-01-13 00:28:10", + "openPrice": 447.56, + "closePrice": 447.14, + "highPrice": 447.84, + "lowPrice": 445.85, + "volume": 61934.9, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18957, + "variety": "黄金", + "tradeDate": "2025-01-13 00:28:08", + "openPrice": 452.79, + "closePrice": 453.55, + "highPrice": 454.93, + "lowPrice": 452.3, + "volume": 54204.43, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18315, + "variety": "原油", + "tradeDate": "2025-01-13 00:27:55", + "openPrice": 77.51, + "closePrice": 76.81, + "highPrice": 78.88, + "lowPrice": 75.69, + "volume": 89017.7, + "changeRate": -2.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16389, + "variety": "原油", + "tradeDate": "2025-01-13 00:27:53", + "openPrice": 79.33, + "closePrice": 79.59, + "highPrice": 80.57, + "lowPrice": 77.36, + "volume": 102651.26, + "changeRate": -2.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17673, + "variety": "白银", + "tradeDate": "2025-01-13 00:27:53", + "openPrice": 5756.49, + "closePrice": 5756.74, + "highPrice": 5756.76, + "lowPrice": 5755.19, + "volume": 77903.03, + "changeRate": -1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15747, + "variety": "白银", + "tradeDate": "2025-01-13 00:27:51", + "openPrice": 5889.53, + "closePrice": 5889.33, + "highPrice": 5889.59, + "lowPrice": 5887.8, + "volume": 31647.84, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17031, + "variety": "黄金", + "tradeDate": "2025-01-13 00:27:51", + "openPrice": 445.32, + "closePrice": 444.53, + "highPrice": 446.94, + "lowPrice": 443.15, + "volume": 58523.75, + "changeRate": 2.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15105, + "variety": "黄金", + "tradeDate": "2025-01-13 00:27:49", + "openPrice": 444.59, + "closePrice": 444.11, + "highPrice": 446.04, + "lowPrice": 442.53, + "volume": 36903.07, + "changeRate": -0.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14462, + "variety": "原油", + "tradeDate": "2025-01-10 23:01:40", + "openPrice": 80.4, + "closePrice": 80.7, + "highPrice": 82.03, + "lowPrice": 80.36, + "volume": 23505.1, + "changeRate": -0.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13819, + "variety": "白银", + "tradeDate": "2025-01-10 23:01:38", + "openPrice": 5734.71, + "closePrice": 5734.99, + "highPrice": 5736.79, + "lowPrice": 5733.99, + "volume": 26349.68, + "changeRate": 1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13176, + "variety": "黄金", + "tradeDate": "2025-01-10 23:01:36", + "openPrice": 454.65, + "closePrice": 454.48, + "highPrice": 455.62, + "lowPrice": 452.53, + "volume": 57317.95, + "changeRate": -0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12533, + "variety": "原油", + "tradeDate": "2025-01-10 22:54:39", + "openPrice": 78.56, + "closePrice": 79.29, + "highPrice": 80.96, + "lowPrice": 78.33, + "volume": 68568.36, + "changeRate": -0.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11890, + "variety": "白银", + "tradeDate": "2025-01-10 22:54:36", + "openPrice": 5667.91, + "closePrice": 5667.07, + "highPrice": 5669.61, + "lowPrice": 5666.99, + "volume": 23254.79, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11247, + "variety": "黄金", + "tradeDate": "2025-01-10 22:54:34", + "openPrice": 462.1, + "closePrice": 462.36, + "highPrice": 462.77, + "lowPrice": 461.12, + "volume": 62807.26, + "changeRate": -0.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10604, + "variety": "原油", + "tradeDate": "2025-01-10 22:54:05", + "openPrice": 77.4, + "closePrice": 76.71, + "highPrice": 78.27, + "lowPrice": 75.92, + "volume": 71283.68, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9961, + "variety": "白银", + "tradeDate": "2025-01-10 22:54:03", + "openPrice": 5918.87, + "closePrice": 5918.88, + "highPrice": 5920.15, + "lowPrice": 5918.59, + "volume": 55463.06, + "changeRate": -1.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9318, + "variety": "黄金", + "tradeDate": "2025-01-10 22:54:00", + "openPrice": 453.6, + "closePrice": 453.83, + "highPrice": 455.44, + "lowPrice": 452.91, + "volume": 82759.55, + "changeRate": 0.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1125, + "variety": "原油", + "tradeDate": "2025-01-10 11:23:02", + "openPrice": 74.92, + "closePrice": 74.94, + "highPrice": 76.04, + "lowPrice": 74.19, + "volume": 90996.48, + "changeRate": -1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 696, + "variety": "白银", + "tradeDate": "2025-01-10 11:23:00", + "openPrice": 5823.35, + "closePrice": 5822.59, + "highPrice": 5824.24, + "lowPrice": 5820.8, + "volume": 98940, + "changeRate": -0.27, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 267, + "variety": "黄金", + "tradeDate": "2025-01-10 11:22:58", + "openPrice": 456.79, + "closePrice": 456.11, + "highPrice": 458.25, + "lowPrice": 455.21, + "volume": 41527.7, + "changeRate": -0.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27944, + "variety": "原油", + "tradeDate": "2025-01-10 00:36:22", + "openPrice": 78.72, + "closePrice": 77.73, + "highPrice": 79.45, + "lowPrice": 77.58, + "volume": 90342.93, + "changeRate": 0.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27302, + "variety": "白银", + "tradeDate": "2025-01-10 00:36:19", + "openPrice": 5677.3, + "closePrice": 5677.69, + "highPrice": 5677.85, + "lowPrice": 5675.73, + "volume": 14396.64, + "changeRate": -2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26660, + "variety": "黄金", + "tradeDate": "2025-01-10 00:36:17", + "openPrice": 460.8, + "closePrice": 459.81, + "highPrice": 461.39, + "lowPrice": 459.53, + "volume": 31945.42, + "changeRate": 1.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26018, + "variety": "原油", + "tradeDate": "2025-01-10 00:30:03", + "openPrice": 79.3, + "closePrice": 79.79, + "highPrice": 79.83, + "lowPrice": 79.23, + "volume": 18498.46, + "changeRate": -2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25376, + "variety": "白银", + "tradeDate": "2025-01-10 00:30:01", + "openPrice": 5909.43, + "closePrice": 5909.03, + "highPrice": 5909.98, + "lowPrice": 5907.34, + "volume": 82505.24, + "changeRate": -0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24734, + "variety": "黄金", + "tradeDate": "2025-01-10 00:29:59", + "openPrice": 447.63, + "closePrice": 447.43, + "highPrice": 449.12, + "lowPrice": 446.68, + "volume": 70821.15, + "changeRate": 1.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24092, + "variety": "原油", + "tradeDate": "2025-01-10 00:29:44", + "openPrice": 78.36, + "closePrice": 77.96, + "highPrice": 79.99, + "lowPrice": 76.52, + "volume": 61795.7, + "changeRate": -2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23450, + "variety": "白银", + "tradeDate": "2025-01-10 00:29:42", + "openPrice": 5810.85, + "closePrice": 5810.89, + "highPrice": 5812.59, + "lowPrice": 5810.12, + "volume": 29200.42, + "changeRate": -0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22808, + "variety": "黄金", + "tradeDate": "2025-01-10 00:29:40", + "openPrice": 461.82, + "closePrice": 461.01, + "highPrice": 463.73, + "lowPrice": 460.06, + "volume": 25571.27, + "changeRate": 1.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22166, + "variety": "原油", + "tradeDate": "2025-01-10 00:28:14", + "openPrice": 80.67, + "closePrice": 80.66, + "highPrice": 81.36, + "lowPrice": 78.85, + "volume": 107901.88, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20240, + "variety": "原油", + "tradeDate": "2025-01-10 00:28:13", + "openPrice": 80.02, + "closePrice": 80.63, + "highPrice": 82.36, + "lowPrice": 78.37, + "volume": 27964.15, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21524, + "variety": "白银", + "tradeDate": "2025-01-10 00:28:12", + "openPrice": 5921.5, + "closePrice": 5922.21, + "highPrice": 5923.84, + "lowPrice": 5920.41, + "volume": 56355.16, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19598, + "variety": "白银", + "tradeDate": "2025-01-10 00:28:10", + "openPrice": 5882.4, + "closePrice": 5881.61, + "highPrice": 5883.63, + "lowPrice": 5880.7, + "volume": 96728.17, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20882, + "variety": "黄金", + "tradeDate": "2025-01-10 00:28:10", + "openPrice": 450.32, + "closePrice": 450.65, + "highPrice": 452.35, + "lowPrice": 449.61, + "volume": 61285.88, + "changeRate": -2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18956, + "variety": "黄金", + "tradeDate": "2025-01-10 00:28:08", + "openPrice": 452.75, + "closePrice": 452.54, + "highPrice": 454.68, + "lowPrice": 450.69, + "volume": 80958.09, + "changeRate": 2.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18314, + "variety": "原油", + "tradeDate": "2025-01-10 00:27:55", + "openPrice": 79.88, + "closePrice": 79.87, + "highPrice": 81.04, + "lowPrice": 78.03, + "volume": 68624.79, + "changeRate": -2.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16388, + "variety": "原油", + "tradeDate": "2025-01-10 00:27:53", + "openPrice": 79.62, + "closePrice": 79.84, + "highPrice": 81.41, + "lowPrice": 77.94, + "volume": 62448.8, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17672, + "variety": "白银", + "tradeDate": "2025-01-10 00:27:53", + "openPrice": 5729.88, + "closePrice": 5730.35, + "highPrice": 5732.29, + "lowPrice": 5728.17, + "volume": 30916.05, + "changeRate": 2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15746, + "variety": "白银", + "tradeDate": "2025-01-10 00:27:51", + "openPrice": 5808.7, + "closePrice": 5808.1, + "highPrice": 5809.86, + "lowPrice": 5806.75, + "volume": 78042.18, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17030, + "variety": "黄金", + "tradeDate": "2025-01-10 00:27:51", + "openPrice": 463.39, + "closePrice": 463.32, + "highPrice": 463.7, + "lowPrice": 462.19, + "volume": 57964.61, + "changeRate": 0.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15104, + "variety": "黄金", + "tradeDate": "2025-01-10 00:27:49", + "openPrice": 461.32, + "closePrice": 461.45, + "highPrice": 461.57, + "lowPrice": 459.7, + "volume": 13586.2, + "changeRate": 0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14461, + "variety": "原油", + "tradeDate": "2025-01-09 23:01:40", + "openPrice": 81.98, + "closePrice": 81.1, + "highPrice": 81.99, + "lowPrice": 79.55, + "volume": 49150.92, + "changeRate": -2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13818, + "variety": "白银", + "tradeDate": "2025-01-09 23:01:38", + "openPrice": 5918.68, + "closePrice": 5918.69, + "highPrice": 5919.41, + "lowPrice": 5917.97, + "volume": 39624.04, + "changeRate": 2.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13175, + "variety": "黄金", + "tradeDate": "2025-01-09 23:01:36", + "openPrice": 449.64, + "closePrice": 449.93, + "highPrice": 451.74, + "lowPrice": 449.13, + "volume": 86129.7, + "changeRate": -1.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12532, + "variety": "原油", + "tradeDate": "2025-01-09 22:54:39", + "openPrice": 82.02, + "closePrice": 81.27, + "highPrice": 83.63, + "lowPrice": 79.77, + "volume": 42299.31, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11889, + "variety": "白银", + "tradeDate": "2025-01-09 22:54:36", + "openPrice": 5883.25, + "closePrice": 5883.6, + "highPrice": 5885, + "lowPrice": 5882.56, + "volume": 89031.83, + "changeRate": -1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11246, + "variety": "黄金", + "tradeDate": "2025-01-09 22:54:34", + "openPrice": 455.23, + "closePrice": 454.88, + "highPrice": 456.52, + "lowPrice": 453.95, + "volume": 56768.52, + "changeRate": -0.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10603, + "variety": "原油", + "tradeDate": "2025-01-09 22:54:05", + "openPrice": 77.62, + "closePrice": 78.42, + "highPrice": 79.61, + "lowPrice": 77.35, + "volume": 24392.58, + "changeRate": -1.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9960, + "variety": "白银", + "tradeDate": "2025-01-09 22:54:03", + "openPrice": 5856.2, + "closePrice": 5856.29, + "highPrice": 5857.73, + "lowPrice": 5855.71, + "volume": 59076.38, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9317, + "variety": "黄金", + "tradeDate": "2025-01-09 22:54:00", + "openPrice": 451.65, + "closePrice": 450.85, + "highPrice": 452.45, + "lowPrice": 450.51, + "volume": 22054.67, + "changeRate": 0.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1124, + "variety": "原油", + "tradeDate": "2025-01-09 11:23:02", + "openPrice": 74.55, + "closePrice": 75.03, + "highPrice": 76.44, + "lowPrice": 73.6, + "volume": 18874.14, + "changeRate": 0.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 695, + "variety": "白银", + "tradeDate": "2025-01-09 11:23:00", + "openPrice": 5931.85, + "closePrice": 5932.25, + "highPrice": 5933.26, + "lowPrice": 5930.29, + "volume": 94341.87, + "changeRate": -1.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 266, + "variety": "黄金", + "tradeDate": "2025-01-09 11:22:58", + "openPrice": 444.78, + "closePrice": 443.99, + "highPrice": 445.29, + "lowPrice": 442.44, + "volume": 16578.18, + "changeRate": 1.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27943, + "variety": "原油", + "tradeDate": "2025-01-09 00:36:22", + "openPrice": 77.45, + "closePrice": 77.52, + "highPrice": 78.17, + "lowPrice": 76.83, + "volume": 81006.5, + "changeRate": 2.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27301, + "variety": "白银", + "tradeDate": "2025-01-09 00:36:19", + "openPrice": 5907.29, + "closePrice": 5907.82, + "highPrice": 5909.42, + "lowPrice": 5906.11, + "volume": 75003.84, + "changeRate": 2.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26659, + "variety": "黄金", + "tradeDate": "2025-01-09 00:36:17", + "openPrice": 450.33, + "closePrice": 450.88, + "highPrice": 451.32, + "lowPrice": 448.39, + "volume": 36003.6, + "changeRate": -2.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26017, + "variety": "原油", + "tradeDate": "2025-01-09 00:30:03", + "openPrice": 77.78, + "closePrice": 77.34, + "highPrice": 78.76, + "lowPrice": 75.39, + "volume": 40414.85, + "changeRate": -0.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25375, + "variety": "白银", + "tradeDate": "2025-01-09 00:30:01", + "openPrice": 5738.73, + "closePrice": 5739.17, + "highPrice": 5740.74, + "lowPrice": 5736.73, + "volume": 50182.09, + "changeRate": 1.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24733, + "variety": "黄金", + "tradeDate": "2025-01-09 00:29:59", + "openPrice": 464.55, + "closePrice": 463.62, + "highPrice": 465.35, + "lowPrice": 462.1, + "volume": 77033.5, + "changeRate": 2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24091, + "variety": "原油", + "tradeDate": "2025-01-09 00:29:44", + "openPrice": 79.5, + "closePrice": 79.71, + "highPrice": 81.29, + "lowPrice": 78.38, + "volume": 10957.68, + "changeRate": 1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23449, + "variety": "白银", + "tradeDate": "2025-01-09 00:29:42", + "openPrice": 5764.3, + "closePrice": 5765.28, + "highPrice": 5766.92, + "lowPrice": 5762.61, + "volume": 25372.63, + "changeRate": 0.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22807, + "variety": "黄金", + "tradeDate": "2025-01-09 00:29:40", + "openPrice": 450.5, + "closePrice": 451.21, + "highPrice": 452.31, + "lowPrice": 450.21, + "volume": 87462.85, + "changeRate": -0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22165, + "variety": "原油", + "tradeDate": "2025-01-09 00:28:14", + "openPrice": 76.06, + "closePrice": 76.94, + "highPrice": 77.05, + "lowPrice": 75.43, + "volume": 67625.67, + "changeRate": -1.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20239, + "variety": "原油", + "tradeDate": "2025-01-09 00:28:13", + "openPrice": 76.5, + "closePrice": 76.67, + "highPrice": 77.51, + "lowPrice": 76.19, + "volume": 29375.63, + "changeRate": 2.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21523, + "variety": "白银", + "tradeDate": "2025-01-09 00:28:12", + "openPrice": 5694.76, + "closePrice": 5694.8, + "highPrice": 5696.35, + "lowPrice": 5693.69, + "volume": 79912.47, + "changeRate": -2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19597, + "variety": "白银", + "tradeDate": "2025-01-09 00:28:10", + "openPrice": 5688.15, + "closePrice": 5689.07, + "highPrice": 5690.51, + "lowPrice": 5687.3, + "volume": 92089.81, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20881, + "variety": "黄金", + "tradeDate": "2025-01-09 00:28:10", + "openPrice": 460.64, + "closePrice": 459.84, + "highPrice": 461.58, + "lowPrice": 459.02, + "volume": 17968.35, + "changeRate": 1.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18955, + "variety": "黄金", + "tradeDate": "2025-01-09 00:28:08", + "openPrice": 453.35, + "closePrice": 453.78, + "highPrice": 455.26, + "lowPrice": 451.74, + "volume": 36716.58, + "changeRate": -2.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18313, + "variety": "原油", + "tradeDate": "2025-01-09 00:27:55", + "openPrice": 77.59, + "closePrice": 77.61, + "highPrice": 78.96, + "lowPrice": 77.58, + "volume": 20830.27, + "changeRate": -0.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16387, + "variety": "原油", + "tradeDate": "2025-01-09 00:27:53", + "openPrice": 79.96, + "closePrice": 79.2, + "highPrice": 80.56, + "lowPrice": 78.27, + "volume": 108282.54, + "changeRate": -0.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17671, + "variety": "白银", + "tradeDate": "2025-01-09 00:27:53", + "openPrice": 5794.7, + "closePrice": 5794.29, + "highPrice": 5795.43, + "lowPrice": 5792.71, + "volume": 26714.33, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15745, + "variety": "白银", + "tradeDate": "2025-01-09 00:27:51", + "openPrice": 5760.28, + "closePrice": 5759.72, + "highPrice": 5761.87, + "lowPrice": 5758.25, + "volume": 90974.98, + "changeRate": -2.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17029, + "variety": "黄金", + "tradeDate": "2025-01-09 00:27:51", + "openPrice": 444.91, + "closePrice": 444.89, + "highPrice": 445.84, + "lowPrice": 442.95, + "volume": 71047.63, + "changeRate": 0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15103, + "variety": "黄金", + "tradeDate": "2025-01-09 00:27:49", + "openPrice": 450.03, + "closePrice": 450.44, + "highPrice": 452.05, + "lowPrice": 449.61, + "volume": 40550.95, + "changeRate": -1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14460, + "variety": "原油", + "tradeDate": "2025-01-08 23:01:40", + "openPrice": 79.6, + "closePrice": 79.42, + "highPrice": 81.41, + "lowPrice": 79.38, + "volume": 11388.27, + "changeRate": 2.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13817, + "variety": "白银", + "tradeDate": "2025-01-08 23:01:38", + "openPrice": 5704.09, + "closePrice": 5704.05, + "highPrice": 5704.38, + "lowPrice": 5702.96, + "volume": 94331.13, + "changeRate": -0.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13174, + "variety": "黄金", + "tradeDate": "2025-01-08 23:01:36", + "openPrice": 449.58, + "closePrice": 449.9, + "highPrice": 450.67, + "lowPrice": 448.39, + "volume": 96379.95, + "changeRate": -1.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12531, + "variety": "原油", + "tradeDate": "2025-01-08 22:54:39", + "openPrice": 80.27, + "closePrice": 80.97, + "highPrice": 82.73, + "lowPrice": 79.27, + "volume": 76393.72, + "changeRate": 2.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11888, + "variety": "白银", + "tradeDate": "2025-01-08 22:54:36", + "openPrice": 5774.72, + "closePrice": 5774.4, + "highPrice": 5775.63, + "lowPrice": 5773.88, + "volume": 105501, + "changeRate": -1.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11245, + "variety": "黄金", + "tradeDate": "2025-01-08 22:54:34", + "openPrice": 447.28, + "closePrice": 447.8, + "highPrice": 449.14, + "lowPrice": 445.39, + "volume": 13458.62, + "changeRate": -0.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10602, + "variety": "原油", + "tradeDate": "2025-01-08 22:54:05", + "openPrice": 80.37, + "closePrice": 81.02, + "highPrice": 81.95, + "lowPrice": 80.25, + "volume": 15779.33, + "changeRate": -2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9959, + "variety": "白银", + "tradeDate": "2025-01-08 22:54:03", + "openPrice": 5774.86, + "closePrice": 5774.45, + "highPrice": 5776.52, + "lowPrice": 5773.83, + "volume": 55529.75, + "changeRate": -1.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9316, + "variety": "黄金", + "tradeDate": "2025-01-08 22:54:00", + "openPrice": 446.12, + "closePrice": 446.96, + "highPrice": 448.47, + "lowPrice": 445.45, + "volume": 100347.93, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1123, + "variety": "原油", + "tradeDate": "2025-01-08 11:23:02", + "openPrice": 76.44, + "closePrice": 76.94, + "highPrice": 77.8, + "lowPrice": 76.18, + "volume": 95289.31, + "changeRate": -0.91, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 694, + "variety": "白银", + "tradeDate": "2025-01-08 11:23:00", + "openPrice": 5655.98, + "closePrice": 5656.09, + "highPrice": 5658.05, + "lowPrice": 5654.43, + "volume": 64830.6, + "changeRate": -0.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 265, + "variety": "黄金", + "tradeDate": "2025-01-08 11:22:58", + "openPrice": 453.82, + "closePrice": 453.51, + "highPrice": 454.57, + "lowPrice": 452.41, + "volume": 92815.98, + "changeRate": -1.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27942, + "variety": "原油", + "tradeDate": "2025-01-08 00:36:22", + "openPrice": 78.69, + "closePrice": 79.52, + "highPrice": 80.29, + "lowPrice": 76.88, + "volume": 21472.5, + "changeRate": 0.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27300, + "variety": "白银", + "tradeDate": "2025-01-08 00:36:19", + "openPrice": 5776.08, + "closePrice": 5776.51, + "highPrice": 5778.21, + "lowPrice": 5774.4, + "volume": 19504.02, + "changeRate": 0.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26658, + "variety": "黄金", + "tradeDate": "2025-01-08 00:36:17", + "openPrice": 464.22, + "closePrice": 463.44, + "highPrice": 464.65, + "lowPrice": 462.1, + "volume": 17100.15, + "changeRate": 0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26016, + "variety": "原油", + "tradeDate": "2025-01-08 00:30:03", + "openPrice": 76.46, + "closePrice": 76.91, + "highPrice": 78.01, + "lowPrice": 75.86, + "volume": 37369.61, + "changeRate": 2.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25374, + "variety": "白银", + "tradeDate": "2025-01-08 00:30:01", + "openPrice": 5904.83, + "closePrice": 5904.27, + "highPrice": 5905.57, + "lowPrice": 5902.61, + "volume": 100057.52, + "changeRate": 2.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24732, + "variety": "黄金", + "tradeDate": "2025-01-08 00:29:59", + "openPrice": 462.01, + "closePrice": 462.06, + "highPrice": 462.82, + "lowPrice": 461.01, + "volume": 59980.11, + "changeRate": -0.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24090, + "variety": "原油", + "tradeDate": "2025-01-08 00:29:44", + "openPrice": 79.9, + "closePrice": 80.1, + "highPrice": 81.63, + "lowPrice": 78.7, + "volume": 57223.87, + "changeRate": -1.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23448, + "variety": "白银", + "tradeDate": "2025-01-08 00:29:42", + "openPrice": 5880.04, + "closePrice": 5880.42, + "highPrice": 5881.18, + "lowPrice": 5879.33, + "volume": 37292.9, + "changeRate": 1.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22806, + "variety": "黄金", + "tradeDate": "2025-01-08 00:29:40", + "openPrice": 458.33, + "closePrice": 458.24, + "highPrice": 459.92, + "lowPrice": 458, + "volume": 88923.43, + "changeRate": 2.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22164, + "variety": "原油", + "tradeDate": "2025-01-08 00:28:14", + "openPrice": 81.88, + "closePrice": 81.06, + "highPrice": 83.02, + "lowPrice": 79.14, + "volume": 108081.2, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20238, + "variety": "原油", + "tradeDate": "2025-01-08 00:28:13", + "openPrice": 78.78, + "closePrice": 78.06, + "highPrice": 79.87, + "lowPrice": 76.62, + "volume": 31284.93, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21522, + "variety": "白银", + "tradeDate": "2025-01-08 00:28:12", + "openPrice": 5811.52, + "closePrice": 5812.15, + "highPrice": 5813.57, + "lowPrice": 5810.23, + "volume": 42514.1, + "changeRate": 2.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19596, + "variety": "白银", + "tradeDate": "2025-01-08 00:28:10", + "openPrice": 5666.93, + "closePrice": 5665.99, + "highPrice": 5667.35, + "lowPrice": 5664.13, + "volume": 66040.35, + "changeRate": -0.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20880, + "variety": "黄金", + "tradeDate": "2025-01-08 00:28:10", + "openPrice": 446.07, + "closePrice": 447.05, + "highPrice": 447.33, + "lowPrice": 444.3, + "volume": 35626.25, + "changeRate": 0.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18954, + "variety": "黄金", + "tradeDate": "2025-01-08 00:28:08", + "openPrice": 463.54, + "closePrice": 462.7, + "highPrice": 464.68, + "lowPrice": 460.92, + "volume": 30813.87, + "changeRate": 1.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18312, + "variety": "原油", + "tradeDate": "2025-01-08 00:27:55", + "openPrice": 78.84, + "closePrice": 79.47, + "highPrice": 81.45, + "lowPrice": 77.3, + "volume": 61469.72, + "changeRate": -2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16386, + "variety": "原油", + "tradeDate": "2025-01-08 00:27:53", + "openPrice": 79.82, + "closePrice": 78.95, + "highPrice": 80.33, + "lowPrice": 77.19, + "volume": 46575.67, + "changeRate": -0.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17670, + "variety": "白银", + "tradeDate": "2025-01-08 00:27:53", + "openPrice": 5843.26, + "closePrice": 5844.03, + "highPrice": 5844.09, + "lowPrice": 5842.59, + "volume": 24137.47, + "changeRate": 0.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15744, + "variety": "白银", + "tradeDate": "2025-01-08 00:27:51", + "openPrice": 5718.41, + "closePrice": 5718.24, + "highPrice": 5720.03, + "lowPrice": 5718.08, + "volume": 40827.07, + "changeRate": -2.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17028, + "variety": "黄金", + "tradeDate": "2025-01-08 00:27:51", + "openPrice": 445.71, + "closePrice": 444.74, + "highPrice": 446.56, + "lowPrice": 444.3, + "volume": 75582.76, + "changeRate": 1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15102, + "variety": "黄金", + "tradeDate": "2025-01-08 00:27:49", + "openPrice": 461.18, + "closePrice": 460.59, + "highPrice": 461.7, + "lowPrice": 459.56, + "volume": 77480.83, + "changeRate": -0.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14459, + "variety": "原油", + "tradeDate": "2025-01-07 23:01:40", + "openPrice": 80.68, + "closePrice": 79.92, + "highPrice": 82.03, + "lowPrice": 79.61, + "volume": 107372.34, + "changeRate": 2.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13816, + "variety": "白银", + "tradeDate": "2025-01-07 23:01:38", + "openPrice": 5906.66, + "closePrice": 5906, + "highPrice": 5907.12, + "lowPrice": 5905.83, + "volume": 60360.61, + "changeRate": 2.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13173, + "variety": "黄金", + "tradeDate": "2025-01-07 23:01:36", + "openPrice": 461.49, + "closePrice": 461.68, + "highPrice": 462.84, + "lowPrice": 460.75, + "volume": 74360.86, + "changeRate": 2.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12530, + "variety": "原油", + "tradeDate": "2025-01-07 22:54:39", + "openPrice": 81.81, + "closePrice": 80.98, + "highPrice": 83.3, + "lowPrice": 79.88, + "volume": 98548.9, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11887, + "variety": "白银", + "tradeDate": "2025-01-07 22:54:36", + "openPrice": 5848.87, + "closePrice": 5848.62, + "highPrice": 5850.03, + "lowPrice": 5847.38, + "volume": 19968.77, + "changeRate": 1.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11244, + "variety": "黄金", + "tradeDate": "2025-01-07 22:54:34", + "openPrice": 446.38, + "closePrice": 446.09, + "highPrice": 447.16, + "lowPrice": 444.53, + "volume": 100730.36, + "changeRate": -1.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10601, + "variety": "原油", + "tradeDate": "2025-01-07 22:54:05", + "openPrice": 76.28, + "closePrice": 77.21, + "highPrice": 78.44, + "lowPrice": 76.13, + "volume": 93619.73, + "changeRate": -0.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9958, + "variety": "白银", + "tradeDate": "2025-01-07 22:54:03", + "openPrice": 5805.39, + "closePrice": 5804.84, + "highPrice": 5806.53, + "lowPrice": 5804.42, + "volume": 34592.13, + "changeRate": 2.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9315, + "variety": "黄金", + "tradeDate": "2025-01-07 22:54:00", + "openPrice": 447.3, + "closePrice": 447.75, + "highPrice": 449.27, + "lowPrice": 446.37, + "volume": 43013.14, + "changeRate": -0.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1122, + "variety": "原油", + "tradeDate": "2025-01-07 11:23:02", + "openPrice": 79.13, + "closePrice": 78.18, + "highPrice": 80.52, + "lowPrice": 76.62, + "volume": 44434.17, + "changeRate": -2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 693, + "variety": "白银", + "tradeDate": "2025-01-07 11:23:00", + "openPrice": 5753.2, + "closePrice": 5753.01, + "highPrice": 5753.97, + "lowPrice": 5751.91, + "volume": 66624.8, + "changeRate": -2.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 264, + "variety": "黄金", + "tradeDate": "2025-01-07 11:22:58", + "openPrice": 445.29, + "closePrice": 445.22, + "highPrice": 446.55, + "lowPrice": 444.91, + "volume": 55727.62, + "changeRate": 2.43, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27941, + "variety": "原油", + "tradeDate": "2025-01-07 00:36:22", + "openPrice": 79.34, + "closePrice": 78.97, + "highPrice": 80.06, + "lowPrice": 78.47, + "volume": 52886.67, + "changeRate": 1.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27299, + "variety": "白银", + "tradeDate": "2025-01-07 00:36:19", + "openPrice": 5701.11, + "closePrice": 5701.46, + "highPrice": 5701.91, + "lowPrice": 5699.57, + "volume": 104277.07, + "changeRate": 1.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26657, + "variety": "黄金", + "tradeDate": "2025-01-07 00:36:17", + "openPrice": 462.09, + "closePrice": 462.86, + "highPrice": 464.47, + "lowPrice": 460.11, + "volume": 14342.41, + "changeRate": -1.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26015, + "variety": "原油", + "tradeDate": "2025-01-07 00:30:03", + "openPrice": 79.35, + "closePrice": 80.27, + "highPrice": 82.23, + "lowPrice": 78.98, + "volume": 27174.62, + "changeRate": -1.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25373, + "variety": "白银", + "tradeDate": "2025-01-07 00:30:01", + "openPrice": 5751.48, + "closePrice": 5751.43, + "highPrice": 5752.27, + "lowPrice": 5749.85, + "volume": 74413.36, + "changeRate": 0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24731, + "variety": "黄金", + "tradeDate": "2025-01-07 00:29:59", + "openPrice": 444.35, + "closePrice": 444.85, + "highPrice": 445.97, + "lowPrice": 442.98, + "volume": 23013.45, + "changeRate": -1.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24089, + "variety": "原油", + "tradeDate": "2025-01-07 00:29:44", + "openPrice": 80.9, + "closePrice": 80.79, + "highPrice": 81.35, + "lowPrice": 80.35, + "volume": 59771.1, + "changeRate": -1.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23447, + "variety": "白银", + "tradeDate": "2025-01-07 00:29:42", + "openPrice": 5882.31, + "closePrice": 5882.02, + "highPrice": 5883.85, + "lowPrice": 5881.07, + "volume": 46152.97, + "changeRate": -1.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22805, + "variety": "黄金", + "tradeDate": "2025-01-07 00:29:40", + "openPrice": 453.61, + "closePrice": 453.44, + "highPrice": 453.9, + "lowPrice": 452.24, + "volume": 107315.61, + "changeRate": -0.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22163, + "variety": "原油", + "tradeDate": "2025-01-07 00:28:14", + "openPrice": 77.82, + "closePrice": 77.7, + "highPrice": 78.76, + "lowPrice": 76.69, + "volume": 56219.73, + "changeRate": 2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20237, + "variety": "原油", + "tradeDate": "2025-01-07 00:28:13", + "openPrice": 77.92, + "closePrice": 77.52, + "highPrice": 77.96, + "lowPrice": 76.11, + "volume": 73989.24, + "changeRate": -2.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21521, + "variety": "白银", + "tradeDate": "2025-01-07 00:28:12", + "openPrice": 5908.62, + "closePrice": 5908.41, + "highPrice": 5909.33, + "lowPrice": 5906.91, + "volume": 85550.9, + "changeRate": -1.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19595, + "variety": "白银", + "tradeDate": "2025-01-07 00:28:10", + "openPrice": 5854.98, + "closePrice": 5855.94, + "highPrice": 5857.15, + "lowPrice": 5853.27, + "volume": 32069.05, + "changeRate": 1.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20879, + "variety": "黄金", + "tradeDate": "2025-01-07 00:28:10", + "openPrice": 459.66, + "closePrice": 460.44, + "highPrice": 461.59, + "lowPrice": 457.72, + "volume": 97592.09, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18953, + "variety": "黄金", + "tradeDate": "2025-01-07 00:28:08", + "openPrice": 448.07, + "closePrice": 447.32, + "highPrice": 449.5, + "lowPrice": 446.95, + "volume": 79720.23, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18311, + "variety": "原油", + "tradeDate": "2025-01-07 00:27:55", + "openPrice": 76.69, + "closePrice": 77.25, + "highPrice": 78.1, + "lowPrice": 75.29, + "volume": 22533.84, + "changeRate": -0.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16385, + "variety": "原油", + "tradeDate": "2025-01-07 00:27:53", + "openPrice": 75.92, + "closePrice": 76.8, + "highPrice": 77.35, + "lowPrice": 75.36, + "volume": 32013.14, + "changeRate": -1.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17669, + "variety": "白银", + "tradeDate": "2025-01-07 00:27:53", + "openPrice": 5878.01, + "closePrice": 5878.69, + "highPrice": 5880.3, + "lowPrice": 5876.41, + "volume": 22513.15, + "changeRate": -0.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15743, + "variety": "白银", + "tradeDate": "2025-01-07 00:27:51", + "openPrice": 5870.38, + "closePrice": 5871.17, + "highPrice": 5872.19, + "lowPrice": 5868.56, + "volume": 77208.54, + "changeRate": -1.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17027, + "variety": "黄金", + "tradeDate": "2025-01-07 00:27:51", + "openPrice": 456.54, + "closePrice": 456.82, + "highPrice": 457.56, + "lowPrice": 456.13, + "volume": 109800.94, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15101, + "variety": "黄金", + "tradeDate": "2025-01-07 00:27:49", + "openPrice": 444.53, + "closePrice": 444.73, + "highPrice": 446.33, + "lowPrice": 442.69, + "volume": 12150.22, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14458, + "variety": "原油", + "tradeDate": "2025-01-06 23:01:40", + "openPrice": 77.69, + "closePrice": 78.43, + "highPrice": 79.37, + "lowPrice": 75.99, + "volume": 77184.77, + "changeRate": 1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13815, + "variety": "白银", + "tradeDate": "2025-01-06 23:01:38", + "openPrice": 5747.11, + "closePrice": 5746.59, + "highPrice": 5748.09, + "lowPrice": 5744.83, + "volume": 18245.9, + "changeRate": -2.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13172, + "variety": "黄金", + "tradeDate": "2025-01-06 23:01:36", + "openPrice": 444.08, + "closePrice": 444.41, + "highPrice": 444.8, + "lowPrice": 443.86, + "volume": 20895.95, + "changeRate": 0.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12529, + "variety": "原油", + "tradeDate": "2025-01-06 22:54:39", + "openPrice": 81.42, + "closePrice": 80.71, + "highPrice": 82.37, + "lowPrice": 80.48, + "volume": 75715.23, + "changeRate": -2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11886, + "variety": "白银", + "tradeDate": "2025-01-06 22:54:36", + "openPrice": 5847.02, + "closePrice": 5846.27, + "highPrice": 5848.66, + "lowPrice": 5844.83, + "volume": 48478.66, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11243, + "variety": "黄金", + "tradeDate": "2025-01-06 22:54:34", + "openPrice": 459.13, + "closePrice": 459.56, + "highPrice": 460.77, + "lowPrice": 457.35, + "volume": 69516.23, + "changeRate": -1.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10600, + "variety": "原油", + "tradeDate": "2025-01-06 22:54:05", + "openPrice": 78.69, + "closePrice": 79.58, + "highPrice": 79.98, + "lowPrice": 76.84, + "volume": 103775.25, + "changeRate": 0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9957, + "variety": "白银", + "tradeDate": "2025-01-06 22:54:03", + "openPrice": 5749.2, + "closePrice": 5749.54, + "highPrice": 5751.4, + "lowPrice": 5747.98, + "volume": 26173.46, + "changeRate": -0.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9314, + "variety": "黄金", + "tradeDate": "2025-01-06 22:54:00", + "openPrice": 459.61, + "closePrice": 459.14, + "highPrice": 460.73, + "lowPrice": 458.02, + "volume": 88735.11, + "changeRate": -1.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1121, + "variety": "原油", + "tradeDate": "2025-01-06 11:23:02", + "openPrice": 76.1, + "closePrice": 76.99, + "highPrice": 77.34, + "lowPrice": 74.4, + "volume": 52958.28, + "changeRate": 2.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 692, + "variety": "白银", + "tradeDate": "2025-01-06 11:23:00", + "openPrice": 5892.09, + "closePrice": 5891.82, + "highPrice": 5894.07, + "lowPrice": 5890.44, + "volume": 44924.69, + "changeRate": -1.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 263, + "variety": "黄金", + "tradeDate": "2025-01-06 11:22:58", + "openPrice": 459.16, + "closePrice": 459.95, + "highPrice": 460.82, + "lowPrice": 458.71, + "volume": 54645.34, + "changeRate": 0.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27940, + "variety": "原油", + "tradeDate": "2025-01-06 00:36:22", + "openPrice": 79.32, + "closePrice": 78.6, + "highPrice": 81.06, + "lowPrice": 78.09, + "volume": 79213.23, + "changeRate": -2.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27298, + "variety": "白银", + "tradeDate": "2025-01-06 00:36:19", + "openPrice": 5759.73, + "closePrice": 5760.17, + "highPrice": 5761.04, + "lowPrice": 5758.56, + "volume": 67278.07, + "changeRate": -1.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26656, + "variety": "黄金", + "tradeDate": "2025-01-06 00:36:17", + "openPrice": 459.61, + "closePrice": 458.75, + "highPrice": 460.71, + "lowPrice": 457.33, + "volume": 90904.78, + "changeRate": 1.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26014, + "variety": "原油", + "tradeDate": "2025-01-06 00:30:03", + "openPrice": 77.87, + "closePrice": 78.77, + "highPrice": 79.3, + "lowPrice": 77.79, + "volume": 26588.61, + "changeRate": 0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25372, + "variety": "白银", + "tradeDate": "2025-01-06 00:30:01", + "openPrice": 5948.41, + "closePrice": 5948.52, + "highPrice": 5949.71, + "lowPrice": 5947.39, + "volume": 97843.34, + "changeRate": 2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24730, + "variety": "黄金", + "tradeDate": "2025-01-06 00:29:59", + "openPrice": 458.06, + "closePrice": 457.61, + "highPrice": 459.72, + "lowPrice": 456.05, + "volume": 79698.52, + "changeRate": -1.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24088, + "variety": "原油", + "tradeDate": "2025-01-06 00:29:44", + "openPrice": 79.99, + "closePrice": 80.81, + "highPrice": 81.29, + "lowPrice": 78.31, + "volume": 30858.01, + "changeRate": 2.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23446, + "variety": "白银", + "tradeDate": "2025-01-06 00:29:42", + "openPrice": 5776.86, + "closePrice": 5776.54, + "highPrice": 5778.33, + "lowPrice": 5775.19, + "volume": 108841.92, + "changeRate": 2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22804, + "variety": "黄金", + "tradeDate": "2025-01-06 00:29:40", + "openPrice": 457.69, + "closePrice": 458.31, + "highPrice": 459.44, + "lowPrice": 456.16, + "volume": 77698.81, + "changeRate": -2.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22162, + "variety": "原油", + "tradeDate": "2025-01-06 00:28:14", + "openPrice": 79.83, + "closePrice": 80.33, + "highPrice": 82.16, + "lowPrice": 79.43, + "volume": 18857.79, + "changeRate": -2.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20236, + "variety": "原油", + "tradeDate": "2025-01-06 00:28:13", + "openPrice": 78.47, + "closePrice": 77.95, + "highPrice": 78.66, + "lowPrice": 77.76, + "volume": 75444.46, + "changeRate": 2.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21520, + "variety": "白银", + "tradeDate": "2025-01-06 00:28:12", + "openPrice": 5748.88, + "closePrice": 5749.24, + "highPrice": 5749.49, + "lowPrice": 5748.45, + "volume": 45879.13, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19594, + "variety": "白银", + "tradeDate": "2025-01-06 00:28:10", + "openPrice": 5744.28, + "closePrice": 5744.6, + "highPrice": 5744.9, + "lowPrice": 5742.67, + "volume": 32219.01, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20878, + "variety": "黄金", + "tradeDate": "2025-01-06 00:28:10", + "openPrice": 457.36, + "closePrice": 457.5, + "highPrice": 459.3, + "lowPrice": 456.93, + "volume": 29295.23, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18952, + "variety": "黄金", + "tradeDate": "2025-01-06 00:28:08", + "openPrice": 457, + "closePrice": 457.03, + "highPrice": 458.65, + "lowPrice": 456.66, + "volume": 64737.51, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18310, + "variety": "原油", + "tradeDate": "2025-01-06 00:27:55", + "openPrice": 80.16, + "closePrice": 81.02, + "highPrice": 81.29, + "lowPrice": 79.49, + "volume": 80350.45, + "changeRate": -0.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16384, + "variety": "原油", + "tradeDate": "2025-01-06 00:27:53", + "openPrice": 81.13, + "closePrice": 80.83, + "highPrice": 81.18, + "lowPrice": 79.54, + "volume": 88371.46, + "changeRate": -1.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17668, + "variety": "白银", + "tradeDate": "2025-01-06 00:27:53", + "openPrice": 5683.43, + "closePrice": 5684.39, + "highPrice": 5685.76, + "lowPrice": 5682.32, + "volume": 97551.42, + "changeRate": -1.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15742, + "variety": "白银", + "tradeDate": "2025-01-06 00:27:51", + "openPrice": 5869.85, + "closePrice": 5869.85, + "highPrice": 5871.42, + "lowPrice": 5869.7, + "volume": 56085.65, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17026, + "variety": "黄金", + "tradeDate": "2025-01-06 00:27:51", + "openPrice": 443.47, + "closePrice": 444.4, + "highPrice": 444.64, + "lowPrice": 443.23, + "volume": 74750.63, + "changeRate": 1.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15100, + "variety": "黄金", + "tradeDate": "2025-01-06 00:27:49", + "openPrice": 459.88, + "closePrice": 459.07, + "highPrice": 460.73, + "lowPrice": 457.53, + "volume": 38691.28, + "changeRate": 1.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14457, + "variety": "原油", + "tradeDate": "2025-01-03 23:01:40", + "openPrice": 77.44, + "closePrice": 76.74, + "highPrice": 78.21, + "lowPrice": 75.91, + "volume": 84536.87, + "changeRate": 1.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13814, + "variety": "白银", + "tradeDate": "2025-01-03 23:01:38", + "openPrice": 5700.8, + "closePrice": 5700.5, + "highPrice": 5702.43, + "lowPrice": 5700.2, + "volume": 12761.34, + "changeRate": -0.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13171, + "variety": "黄金", + "tradeDate": "2025-01-03 23:01:36", + "openPrice": 462.38, + "closePrice": 463.13, + "highPrice": 464.12, + "lowPrice": 461.4, + "volume": 102441.34, + "changeRate": 1.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12528, + "variety": "原油", + "tradeDate": "2025-01-03 22:54:39", + "openPrice": 77.86, + "closePrice": 77.16, + "highPrice": 78.4, + "lowPrice": 76.01, + "volume": 56019.09, + "changeRate": 2.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11885, + "variety": "白银", + "tradeDate": "2025-01-03 22:54:36", + "openPrice": 5907.21, + "closePrice": 5908.02, + "highPrice": 5909.49, + "lowPrice": 5906.69, + "volume": 72010.19, + "changeRate": -1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11242, + "variety": "黄金", + "tradeDate": "2025-01-03 22:54:34", + "openPrice": 444.28, + "closePrice": 444.5, + "highPrice": 445.46, + "lowPrice": 443.08, + "volume": 36923.78, + "changeRate": -0.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10599, + "variety": "原油", + "tradeDate": "2025-01-03 22:54:05", + "openPrice": 77.74, + "closePrice": 78.57, + "highPrice": 79.13, + "lowPrice": 75.92, + "volume": 88540.53, + "changeRate": 0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9956, + "variety": "白银", + "tradeDate": "2025-01-03 22:54:03", + "openPrice": 5659.62, + "closePrice": 5658.64, + "highPrice": 5660.29, + "lowPrice": 5657.53, + "volume": 105632.58, + "changeRate": 1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9313, + "variety": "黄金", + "tradeDate": "2025-01-03 22:54:00", + "openPrice": 449.9, + "closePrice": 449.6, + "highPrice": 450.94, + "lowPrice": 447.87, + "volume": 23049.63, + "changeRate": -2.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1120, + "variety": "原油", + "tradeDate": "2025-01-03 11:23:02", + "openPrice": 73.96, + "closePrice": 74.52, + "highPrice": 75.74, + "lowPrice": 73.29, + "volume": 26036.13, + "changeRate": -0.26, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 691, + "variety": "白银", + "tradeDate": "2025-01-03 11:23:00", + "openPrice": 5850.84, + "closePrice": 5851.11, + "highPrice": 5852.56, + "lowPrice": 5850.44, + "volume": 79483.93, + "changeRate": 0.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 262, + "variety": "黄金", + "tradeDate": "2025-01-03 11:22:58", + "openPrice": 448.53, + "closePrice": 447.82, + "highPrice": 449.97, + "lowPrice": 446.02, + "volume": 77202.8, + "changeRate": 2.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27939, + "variety": "原油", + "tradeDate": "2025-01-03 00:36:22", + "openPrice": 77.84, + "closePrice": 78.23, + "highPrice": 79.12, + "lowPrice": 77.1, + "volume": 83031.97, + "changeRate": -2.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27297, + "variety": "白银", + "tradeDate": "2025-01-03 00:36:19", + "openPrice": 5745.99, + "closePrice": 5745.07, + "highPrice": 5747.06, + "lowPrice": 5743.87, + "volume": 87299.97, + "changeRate": 0.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26655, + "variety": "黄金", + "tradeDate": "2025-01-03 00:36:17", + "openPrice": 459.65, + "closePrice": 459.32, + "highPrice": 459.85, + "lowPrice": 458.7, + "volume": 56687.64, + "changeRate": -0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26013, + "variety": "原油", + "tradeDate": "2025-01-03 00:30:03", + "openPrice": 79.87, + "closePrice": 79.28, + "highPrice": 81.09, + "lowPrice": 78.78, + "volume": 26096.15, + "changeRate": -1.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25371, + "variety": "白银", + "tradeDate": "2025-01-03 00:30:01", + "openPrice": 5844.47, + "closePrice": 5844.47, + "highPrice": 5845.78, + "lowPrice": 5843.4, + "volume": 73173.46, + "changeRate": 1.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24729, + "variety": "黄金", + "tradeDate": "2025-01-03 00:29:59", + "openPrice": 450.68, + "closePrice": 450.98, + "highPrice": 451.67, + "lowPrice": 450.66, + "volume": 81170.69, + "changeRate": 2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24087, + "variety": "原油", + "tradeDate": "2025-01-03 00:29:44", + "openPrice": 77.29, + "closePrice": 76.57, + "highPrice": 78.04, + "lowPrice": 75.29, + "volume": 75297.71, + "changeRate": 1.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23445, + "variety": "白银", + "tradeDate": "2025-01-03 00:29:42", + "openPrice": 5734.75, + "closePrice": 5734.14, + "highPrice": 5736.3, + "lowPrice": 5733.52, + "volume": 15379.37, + "changeRate": 2.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22803, + "variety": "黄金", + "tradeDate": "2025-01-03 00:29:40", + "openPrice": 463.83, + "closePrice": 463.4, + "highPrice": 464.4, + "lowPrice": 463.2, + "volume": 79888.68, + "changeRate": 1.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22161, + "variety": "原油", + "tradeDate": "2025-01-03 00:28:14", + "openPrice": 77.35, + "closePrice": 77.99, + "highPrice": 78.98, + "lowPrice": 76.83, + "volume": 67819.87, + "changeRate": -2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20235, + "variety": "原油", + "tradeDate": "2025-01-03 00:28:13", + "openPrice": 80.14, + "closePrice": 80.08, + "highPrice": 82.12, + "lowPrice": 78.31, + "volume": 54974.96, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21519, + "variety": "白银", + "tradeDate": "2025-01-03 00:28:12", + "openPrice": 5945.93, + "closePrice": 5946.8, + "highPrice": 5947.17, + "lowPrice": 5945.02, + "volume": 66440.57, + "changeRate": -2.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19593, + "variety": "白银", + "tradeDate": "2025-01-03 00:28:10", + "openPrice": 5868.81, + "closePrice": 5868.13, + "highPrice": 5869.85, + "lowPrice": 5866.47, + "volume": 32508.18, + "changeRate": -0.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20877, + "variety": "黄金", + "tradeDate": "2025-01-03 00:28:10", + "openPrice": 443.78, + "closePrice": 444.41, + "highPrice": 446.31, + "lowPrice": 442.71, + "volume": 52808.93, + "changeRate": 2.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18951, + "variety": "黄金", + "tradeDate": "2025-01-03 00:28:08", + "openPrice": 453.51, + "closePrice": 454.4, + "highPrice": 455.88, + "lowPrice": 452.15, + "volume": 32143.86, + "changeRate": 0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18309, + "variety": "原油", + "tradeDate": "2025-01-03 00:27:55", + "openPrice": 78.98, + "closePrice": 78.67, + "highPrice": 80.92, + "lowPrice": 78.01, + "volume": 32204.5, + "changeRate": 1.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16383, + "variety": "原油", + "tradeDate": "2025-01-03 00:27:53", + "openPrice": 82.29, + "closePrice": 81.39, + "highPrice": 82.5, + "lowPrice": 80.4, + "volume": 21560.62, + "changeRate": 0.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17667, + "variety": "白银", + "tradeDate": "2025-01-03 00:27:53", + "openPrice": 5804.05, + "closePrice": 5804.83, + "highPrice": 5805.62, + "lowPrice": 5802.94, + "volume": 83647.55, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15741, + "variety": "白银", + "tradeDate": "2025-01-03 00:27:51", + "openPrice": 5853.82, + "closePrice": 5853.13, + "highPrice": 5854.1, + "lowPrice": 5852.28, + "volume": 99503.48, + "changeRate": -0.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17025, + "variety": "黄金", + "tradeDate": "2025-01-03 00:27:51", + "openPrice": 456.99, + "closePrice": 456.44, + "highPrice": 457.45, + "lowPrice": 454.72, + "volume": 40638.85, + "changeRate": 1.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15099, + "variety": "黄金", + "tradeDate": "2025-01-03 00:27:49", + "openPrice": 450.33, + "closePrice": 449.9, + "highPrice": 451.39, + "lowPrice": 448.24, + "volume": 92475, + "changeRate": -0.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14456, + "variety": "原油", + "tradeDate": "2025-01-02 23:01:40", + "openPrice": 76.02, + "closePrice": 76.5, + "highPrice": 77.78, + "lowPrice": 75.44, + "volume": 78375.01, + "changeRate": 1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13813, + "variety": "白银", + "tradeDate": "2025-01-02 23:01:38", + "openPrice": 5805.51, + "closePrice": 5805.6, + "highPrice": 5806.8, + "lowPrice": 5805.46, + "volume": 100929.21, + "changeRate": -2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13170, + "variety": "黄金", + "tradeDate": "2025-01-02 23:01:36", + "openPrice": 452.71, + "closePrice": 453.18, + "highPrice": 453.76, + "lowPrice": 452.52, + "volume": 50071.85, + "changeRate": -0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12527, + "variety": "原油", + "tradeDate": "2025-01-02 22:54:39", + "openPrice": 81.93, + "closePrice": 81.38, + "highPrice": 83.17, + "lowPrice": 79.38, + "volume": 68395.85, + "changeRate": -0.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11884, + "variety": "白银", + "tradeDate": "2025-01-02 22:54:36", + "openPrice": 5756.89, + "closePrice": 5757.32, + "highPrice": 5759.07, + "lowPrice": 5756, + "volume": 49485.74, + "changeRate": 1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11241, + "variety": "黄金", + "tradeDate": "2025-01-02 22:54:34", + "openPrice": 452.34, + "closePrice": 451.91, + "highPrice": 453.11, + "lowPrice": 450.32, + "volume": 80588.03, + "changeRate": 0.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10598, + "variety": "原油", + "tradeDate": "2025-01-02 22:54:05", + "openPrice": 79.26, + "closePrice": 79.22, + "highPrice": 80.93, + "lowPrice": 78.14, + "volume": 60210.85, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9955, + "variety": "白银", + "tradeDate": "2025-01-02 22:54:03", + "openPrice": 5696.5, + "closePrice": 5697.48, + "highPrice": 5697.56, + "lowPrice": 5696.1, + "volume": 50420.03, + "changeRate": 0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9312, + "variety": "黄金", + "tradeDate": "2025-01-02 22:54:00", + "openPrice": 460.46, + "closePrice": 460.56, + "highPrice": 461, + "lowPrice": 458.51, + "volume": 55946.8, + "changeRate": -0.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1119, + "variety": "原油", + "tradeDate": "2025-01-02 11:23:02", + "openPrice": 74.76, + "closePrice": 74.56, + "highPrice": 75.72, + "lowPrice": 74.53, + "volume": 93941.11, + "changeRate": 0.94, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 690, + "variety": "白银", + "tradeDate": "2025-01-02 11:23:00", + "openPrice": 5808.98, + "closePrice": 5809.24, + "highPrice": 5810.94, + "lowPrice": 5807.6, + "volume": 87686, + "changeRate": 2.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 261, + "variety": "黄金", + "tradeDate": "2025-01-02 11:22:58", + "openPrice": 443.97, + "closePrice": 443.22, + "highPrice": 444.02, + "lowPrice": 441.35, + "volume": 81295.37, + "changeRate": -2.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27938, + "variety": "原油", + "tradeDate": "2025-01-02 00:36:22", + "openPrice": 80.74, + "closePrice": 81.26, + "highPrice": 82.46, + "lowPrice": 78.95, + "volume": 46737.59, + "changeRate": 1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27296, + "variety": "白银", + "tradeDate": "2025-01-02 00:36:19", + "openPrice": 5882.71, + "closePrice": 5882.25, + "highPrice": 5883.3, + "lowPrice": 5881.76, + "volume": 96781.6, + "changeRate": -2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26654, + "variety": "黄金", + "tradeDate": "2025-01-02 00:36:17", + "openPrice": 454.7, + "closePrice": 455.33, + "highPrice": 457.33, + "lowPrice": 454.48, + "volume": 48427.71, + "changeRate": -2.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26012, + "variety": "原油", + "tradeDate": "2025-01-02 00:30:03", + "openPrice": 81.23, + "closePrice": 81.06, + "highPrice": 81.92, + "lowPrice": 80.6, + "volume": 20100, + "changeRate": -1.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25370, + "variety": "白银", + "tradeDate": "2025-01-02 00:30:01", + "openPrice": 5926.84, + "closePrice": 5925.92, + "highPrice": 5927.19, + "lowPrice": 5925.87, + "volume": 107896.01, + "changeRate": 2.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24728, + "variety": "黄金", + "tradeDate": "2025-01-02 00:29:59", + "openPrice": 449.8, + "closePrice": 448.93, + "highPrice": 449.99, + "lowPrice": 447.93, + "volume": 105899.91, + "changeRate": 2.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24086, + "variety": "原油", + "tradeDate": "2025-01-02 00:29:44", + "openPrice": 78.8, + "closePrice": 79.05, + "highPrice": 79.09, + "lowPrice": 77.48, + "volume": 104821.72, + "changeRate": 0.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23444, + "variety": "白银", + "tradeDate": "2025-01-02 00:29:42", + "openPrice": 5670.9, + "closePrice": 5671.85, + "highPrice": 5672.49, + "lowPrice": 5670.69, + "volume": 53183, + "changeRate": 0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22802, + "variety": "黄金", + "tradeDate": "2025-01-02 00:29:40", + "openPrice": 455.89, + "closePrice": 455.29, + "highPrice": 456.33, + "lowPrice": 454.48, + "volume": 42305.42, + "changeRate": -2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22160, + "variety": "原油", + "tradeDate": "2025-01-02 00:28:14", + "openPrice": 76.83, + "closePrice": 77.27, + "highPrice": 78.74, + "lowPrice": 75.71, + "volume": 21798.43, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20234, + "variety": "原油", + "tradeDate": "2025-01-02 00:28:13", + "openPrice": 79.96, + "closePrice": 80.19, + "highPrice": 81.86, + "lowPrice": 78.02, + "volume": 93352.94, + "changeRate": -0.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21518, + "variety": "白银", + "tradeDate": "2025-01-02 00:28:12", + "openPrice": 5837.74, + "closePrice": 5838.38, + "highPrice": 5839.9, + "lowPrice": 5835.93, + "volume": 61192.9, + "changeRate": 0.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19592, + "variety": "白银", + "tradeDate": "2025-01-02 00:28:10", + "openPrice": 5844.65, + "closePrice": 5845.12, + "highPrice": 5846.09, + "lowPrice": 5842.96, + "volume": 56694, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20876, + "variety": "黄金", + "tradeDate": "2025-01-02 00:28:10", + "openPrice": 453.09, + "closePrice": 452.46, + "highPrice": 455.08, + "lowPrice": 450.69, + "volume": 29870.34, + "changeRate": 0, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18950, + "variety": "黄金", + "tradeDate": "2025-01-02 00:28:08", + "openPrice": 461.76, + "closePrice": 461.84, + "highPrice": 463.74, + "lowPrice": 461.35, + "volume": 78497.55, + "changeRate": -0.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18308, + "variety": "原油", + "tradeDate": "2025-01-02 00:27:55", + "openPrice": 80.51, + "closePrice": 80.01, + "highPrice": 81.91, + "lowPrice": 78.19, + "volume": 59364.26, + "changeRate": 1.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16382, + "variety": "原油", + "tradeDate": "2025-01-02 00:27:53", + "openPrice": 81.21, + "closePrice": 80.77, + "highPrice": 82.76, + "lowPrice": 79.7, + "volume": 75414.45, + "changeRate": -2.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17666, + "variety": "白银", + "tradeDate": "2025-01-02 00:27:53", + "openPrice": 5804.01, + "closePrice": 5803.96, + "highPrice": 5804.54, + "lowPrice": 5803.69, + "volume": 17304.17, + "changeRate": 0.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15740, + "variety": "白银", + "tradeDate": "2025-01-02 00:27:51", + "openPrice": 5935.77, + "closePrice": 5935.83, + "highPrice": 5936.35, + "lowPrice": 5935.26, + "volume": 29614.24, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17024, + "variety": "黄金", + "tradeDate": "2025-01-02 00:27:51", + "openPrice": 454.17, + "closePrice": 454.79, + "highPrice": 456.51, + "lowPrice": 452.34, + "volume": 72592.04, + "changeRate": 1.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15098, + "variety": "黄金", + "tradeDate": "2025-01-02 00:27:49", + "openPrice": 460.68, + "closePrice": 460.12, + "highPrice": 461.52, + "lowPrice": 458.91, + "volume": 25381.17, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14455, + "variety": "原油", + "tradeDate": "2025-01-01 23:01:40", + "openPrice": 78.12, + "closePrice": 78.73, + "highPrice": 78.81, + "lowPrice": 76.34, + "volume": 56813.16, + "changeRate": -1.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13812, + "variety": "白银", + "tradeDate": "2025-01-01 23:01:38", + "openPrice": 5729.63, + "closePrice": 5729.42, + "highPrice": 5729.89, + "lowPrice": 5727.84, + "volume": 63391.15, + "changeRate": -0.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13169, + "variety": "黄金", + "tradeDate": "2025-01-01 23:01:36", + "openPrice": 452.56, + "closePrice": 451.94, + "highPrice": 454.33, + "lowPrice": 451.51, + "volume": 102934.77, + "changeRate": -2.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12526, + "variety": "原油", + "tradeDate": "2025-01-01 22:54:39", + "openPrice": 80.98, + "closePrice": 80.31, + "highPrice": 82.81, + "lowPrice": 78.35, + "volume": 38475.87, + "changeRate": -2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11883, + "variety": "白银", + "tradeDate": "2025-01-01 22:54:36", + "openPrice": 5788.95, + "closePrice": 5789.2, + "highPrice": 5790.12, + "lowPrice": 5787.22, + "volume": 76831.38, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11240, + "variety": "黄金", + "tradeDate": "2025-01-01 22:54:34", + "openPrice": 449.32, + "closePrice": 448.83, + "highPrice": 451.2, + "lowPrice": 448.74, + "volume": 47759.85, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10597, + "variety": "原油", + "tradeDate": "2025-01-01 22:54:05", + "openPrice": 80.06, + "closePrice": 80, + "highPrice": 80.72, + "lowPrice": 78.24, + "volume": 14131.42, + "changeRate": -0.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9954, + "variety": "白银", + "tradeDate": "2025-01-01 22:54:03", + "openPrice": 5741.33, + "closePrice": 5740.49, + "highPrice": 5742.95, + "lowPrice": 5740.47, + "volume": 101499.21, + "changeRate": 2.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9311, + "variety": "黄金", + "tradeDate": "2025-01-01 22:54:00", + "openPrice": 459.9, + "closePrice": 460.83, + "highPrice": 461.63, + "lowPrice": 459.64, + "volume": 14927.93, + "changeRate": -0.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1118, + "variety": "原油", + "tradeDate": "2025-01-01 11:23:02", + "openPrice": 78.57, + "closePrice": 77.57, + "highPrice": 80.52, + "lowPrice": 75.83, + "volume": 40349.75, + "changeRate": 0.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 689, + "variety": "白银", + "tradeDate": "2025-01-01 11:23:00", + "openPrice": 5681.32, + "closePrice": 5681.08, + "highPrice": 5682.99, + "lowPrice": 5679.55, + "volume": 104503.68, + "changeRate": -0.46, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 260, + "variety": "黄金", + "tradeDate": "2025-01-01 11:22:58", + "openPrice": 445.63, + "closePrice": 446.01, + "highPrice": 446.46, + "lowPrice": 445.33, + "volume": 102354.42, + "changeRate": -1.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27937, + "variety": "原油", + "tradeDate": "2025-01-01 00:36:22", + "openPrice": 79.54, + "closePrice": 79.73, + "highPrice": 81.27, + "lowPrice": 79.14, + "volume": 41505.62, + "changeRate": 2.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27295, + "variety": "白银", + "tradeDate": "2025-01-01 00:36:19", + "openPrice": 5772.5, + "closePrice": 5772.13, + "highPrice": 5773.04, + "lowPrice": 5770.69, + "volume": 26256.9, + "changeRate": -1.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26653, + "variety": "黄金", + "tradeDate": "2025-01-01 00:36:17", + "openPrice": 453.32, + "closePrice": 453.29, + "highPrice": 454.07, + "lowPrice": 451.78, + "volume": 106691.41, + "changeRate": -2.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26011, + "variety": "原油", + "tradeDate": "2025-01-01 00:30:03", + "openPrice": 77.97, + "closePrice": 78.52, + "highPrice": 80, + "lowPrice": 77.15, + "volume": 106922.92, + "changeRate": -2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25369, + "variety": "白银", + "tradeDate": "2025-01-01 00:30:01", + "openPrice": 5670.66, + "closePrice": 5670.23, + "highPrice": 5671.21, + "lowPrice": 5669.41, + "volume": 26121.25, + "changeRate": 0.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24727, + "variety": "黄金", + "tradeDate": "2025-01-01 00:29:59", + "openPrice": 460.24, + "closePrice": 460.86, + "highPrice": 461.2, + "lowPrice": 460.11, + "volume": 13325.64, + "changeRate": -0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24085, + "variety": "原油", + "tradeDate": "2025-01-01 00:29:44", + "openPrice": 79.75, + "closePrice": 80.34, + "highPrice": 81.52, + "lowPrice": 77.84, + "volume": 90428.35, + "changeRate": -1.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23443, + "variety": "白银", + "tradeDate": "2025-01-01 00:29:42", + "openPrice": 5764.38, + "closePrice": 5763.55, + "highPrice": 5766.26, + "lowPrice": 5761.91, + "volume": 44237.44, + "changeRate": 0.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22801, + "variety": "黄金", + "tradeDate": "2025-01-01 00:29:40", + "openPrice": 446.71, + "closePrice": 445.99, + "highPrice": 447.77, + "lowPrice": 445.38, + "volume": 107279.09, + "changeRate": -1.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22159, + "variety": "原油", + "tradeDate": "2025-01-01 00:28:14", + "openPrice": 79.3, + "closePrice": 80.23, + "highPrice": 82.05, + "lowPrice": 77.44, + "volume": 106613.22, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20233, + "variety": "原油", + "tradeDate": "2025-01-01 00:28:13", + "openPrice": 77.96, + "closePrice": 78.67, + "highPrice": 79.3, + "lowPrice": 76.11, + "volume": 48899.81, + "changeRate": -1.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21517, + "variety": "白银", + "tradeDate": "2025-01-01 00:28:12", + "openPrice": 5852.37, + "closePrice": 5852.32, + "highPrice": 5853.34, + "lowPrice": 5852.28, + "volume": 100440.47, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19591, + "variety": "白银", + "tradeDate": "2025-01-01 00:28:10", + "openPrice": 5731.29, + "closePrice": 5730.98, + "highPrice": 5733.21, + "lowPrice": 5730.28, + "volume": 17547.8, + "changeRate": -0.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20875, + "variety": "黄金", + "tradeDate": "2025-01-01 00:28:10", + "openPrice": 451.81, + "closePrice": 452.17, + "highPrice": 453.92, + "lowPrice": 451.56, + "volume": 29808.12, + "changeRate": 0.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18949, + "variety": "黄金", + "tradeDate": "2025-01-01 00:28:08", + "openPrice": 450.29, + "closePrice": 450.11, + "highPrice": 451.25, + "lowPrice": 449.21, + "volume": 51529.22, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18307, + "variety": "原油", + "tradeDate": "2025-01-01 00:27:55", + "openPrice": 80.88, + "closePrice": 81, + "highPrice": 82.8, + "lowPrice": 79.31, + "volume": 100038.52, + "changeRate": 0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16381, + "variety": "原油", + "tradeDate": "2025-01-01 00:27:53", + "openPrice": 77.27, + "closePrice": 78.05, + "highPrice": 78.87, + "lowPrice": 76.55, + "volume": 44508.03, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17665, + "variety": "白银", + "tradeDate": "2025-01-01 00:27:53", + "openPrice": 5853.16, + "closePrice": 5853.81, + "highPrice": 5855.73, + "lowPrice": 5851.2, + "volume": 88120.17, + "changeRate": 1.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15739, + "variety": "白银", + "tradeDate": "2025-01-01 00:27:51", + "openPrice": 5683.07, + "closePrice": 5682.78, + "highPrice": 5683.18, + "lowPrice": 5682.13, + "volume": 86701.77, + "changeRate": -1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17023, + "variety": "黄金", + "tradeDate": "2025-01-01 00:27:51", + "openPrice": 451.39, + "closePrice": 451.54, + "highPrice": 452.56, + "lowPrice": 450.81, + "volume": 26023, + "changeRate": -2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15097, + "variety": "黄金", + "tradeDate": "2025-01-01 00:27:49", + "openPrice": 444.99, + "closePrice": 444.26, + "highPrice": 446.86, + "lowPrice": 443.64, + "volume": 47718.07, + "changeRate": 1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14454, + "variety": "原油", + "tradeDate": "2024-12-31 23:01:40", + "openPrice": 77.98, + "closePrice": 77.29, + "highPrice": 79.92, + "lowPrice": 75.95, + "volume": 18059.2, + "changeRate": 2.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13811, + "variety": "白银", + "tradeDate": "2024-12-31 23:01:38", + "openPrice": 5804.15, + "closePrice": 5803.4, + "highPrice": 5804.79, + "lowPrice": 5801.94, + "volume": 16462.62, + "changeRate": 1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13168, + "variety": "黄金", + "tradeDate": "2024-12-31 23:01:36", + "openPrice": 453.6, + "closePrice": 453.26, + "highPrice": 454.42, + "lowPrice": 451.89, + "volume": 30601.89, + "changeRate": 2.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12525, + "variety": "原油", + "tradeDate": "2024-12-31 22:54:39", + "openPrice": 79.06, + "closePrice": 79.56, + "highPrice": 80.86, + "lowPrice": 78.75, + "volume": 68552.31, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11882, + "variety": "白银", + "tradeDate": "2024-12-31 22:54:36", + "openPrice": 5932, + "closePrice": 5932.6, + "highPrice": 5934.15, + "lowPrice": 5930.23, + "volume": 45213.62, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11239, + "variety": "黄金", + "tradeDate": "2024-12-31 22:54:34", + "openPrice": 452.14, + "closePrice": 451.16, + "highPrice": 452.96, + "lowPrice": 450.02, + "volume": 66667.49, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10596, + "variety": "原油", + "tradeDate": "2024-12-31 22:54:05", + "openPrice": 78.64, + "closePrice": 79.57, + "highPrice": 80.21, + "lowPrice": 76.71, + "volume": 39130.71, + "changeRate": -2.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9953, + "variety": "白银", + "tradeDate": "2024-12-31 22:54:03", + "openPrice": 5932.97, + "closePrice": 5933.24, + "highPrice": 5933.58, + "lowPrice": 5932.43, + "volume": 96171.95, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9310, + "variety": "黄金", + "tradeDate": "2024-12-31 22:54:00", + "openPrice": 463.26, + "closePrice": 463.21, + "highPrice": 463.59, + "lowPrice": 461.95, + "volume": 15653.01, + "changeRate": 2.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1117, + "variety": "原油", + "tradeDate": "2024-12-31 11:23:02", + "openPrice": 78.88, + "closePrice": 78, + "highPrice": 79.23, + "lowPrice": 76.95, + "volume": 45808.01, + "changeRate": 0.82, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 688, + "variety": "白银", + "tradeDate": "2024-12-31 11:23:00", + "openPrice": 5781.44, + "closePrice": 5780.95, + "highPrice": 5782.11, + "lowPrice": 5780.61, + "volume": 70705.75, + "changeRate": 1.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 259, + "variety": "黄金", + "tradeDate": "2024-12-31 11:22:58", + "openPrice": 453.78, + "closePrice": 454.03, + "highPrice": 455.87, + "lowPrice": 452.48, + "volume": 41941.05, + "changeRate": 1.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27936, + "variety": "原油", + "tradeDate": "2024-12-31 00:36:22", + "openPrice": 78.4, + "closePrice": 79.23, + "highPrice": 80.76, + "lowPrice": 76.87, + "volume": 68761.68, + "changeRate": 0.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27294, + "variety": "白银", + "tradeDate": "2024-12-31 00:36:19", + "openPrice": 5932.74, + "closePrice": 5932.17, + "highPrice": 5932.74, + "lowPrice": 5931.31, + "volume": 86860.02, + "changeRate": 1.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26652, + "variety": "黄金", + "tradeDate": "2024-12-31 00:36:17", + "openPrice": 454.5, + "closePrice": 455.08, + "highPrice": 455.45, + "lowPrice": 453.22, + "volume": 69303.84, + "changeRate": 2.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26010, + "variety": "原油", + "tradeDate": "2024-12-31 00:30:03", + "openPrice": 78.04, + "closePrice": 77.38, + "highPrice": 79.69, + "lowPrice": 76.12, + "volume": 67281.32, + "changeRate": -1.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25368, + "variety": "白银", + "tradeDate": "2024-12-31 00:30:01", + "openPrice": 5714.52, + "closePrice": 5713.82, + "highPrice": 5715.99, + "lowPrice": 5713.27, + "volume": 92430.64, + "changeRate": 2.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24726, + "variety": "黄金", + "tradeDate": "2024-12-31 00:29:59", + "openPrice": 453.08, + "closePrice": 453.56, + "highPrice": 454.23, + "lowPrice": 452.08, + "volume": 76217.99, + "changeRate": -2.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24084, + "variety": "原油", + "tradeDate": "2024-12-31 00:29:44", + "openPrice": 79.49, + "closePrice": 79.33, + "highPrice": 81.05, + "lowPrice": 77.37, + "volume": 70279.91, + "changeRate": -0.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23442, + "variety": "白银", + "tradeDate": "2024-12-31 00:29:42", + "openPrice": 5933.58, + "closePrice": 5933.35, + "highPrice": 5935.54, + "lowPrice": 5931.6, + "volume": 49885.93, + "changeRate": 2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22800, + "variety": "黄金", + "tradeDate": "2024-12-31 00:29:40", + "openPrice": 452.33, + "closePrice": 451.35, + "highPrice": 452.52, + "lowPrice": 450.29, + "volume": 83498.09, + "changeRate": -2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22158, + "variety": "原油", + "tradeDate": "2024-12-31 00:28:14", + "openPrice": 79.51, + "closePrice": 79.69, + "highPrice": 81.63, + "lowPrice": 78.02, + "volume": 78490.62, + "changeRate": 0.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20232, + "variety": "原油", + "tradeDate": "2024-12-31 00:28:13", + "openPrice": 77.98, + "closePrice": 78.11, + "highPrice": 78.77, + "lowPrice": 77.18, + "volume": 39176.36, + "changeRate": 1.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21516, + "variety": "白银", + "tradeDate": "2024-12-31 00:28:12", + "openPrice": 5855.09, + "closePrice": 5855.2, + "highPrice": 5855.99, + "lowPrice": 5853.59, + "volume": 26306.62, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19590, + "variety": "白银", + "tradeDate": "2024-12-31 00:28:10", + "openPrice": 5903.98, + "closePrice": 5904.44, + "highPrice": 5905.4, + "lowPrice": 5902.39, + "volume": 53644.84, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20874, + "variety": "黄金", + "tradeDate": "2024-12-31 00:28:10", + "openPrice": 446.91, + "closePrice": 446.38, + "highPrice": 448.26, + "lowPrice": 445.54, + "volume": 78093.76, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18948, + "variety": "黄金", + "tradeDate": "2024-12-31 00:28:08", + "openPrice": 455.68, + "closePrice": 456.04, + "highPrice": 458.02, + "lowPrice": 454.1, + "volume": 93836.17, + "changeRate": 2.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18306, + "variety": "原油", + "tradeDate": "2024-12-31 00:27:55", + "openPrice": 81.61, + "closePrice": 80.75, + "highPrice": 83.22, + "lowPrice": 79.14, + "volume": 69110.92, + "changeRate": 0.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16380, + "variety": "原油", + "tradeDate": "2024-12-31 00:27:53", + "openPrice": 76.59, + "closePrice": 77.46, + "highPrice": 77.55, + "lowPrice": 74.98, + "volume": 37483.69, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17664, + "variety": "白银", + "tradeDate": "2024-12-31 00:27:53", + "openPrice": 5928.42, + "closePrice": 5928.07, + "highPrice": 5928.58, + "lowPrice": 5926.84, + "volume": 37012.4, + "changeRate": -2.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15738, + "variety": "白银", + "tradeDate": "2024-12-31 00:27:51", + "openPrice": 5785.71, + "closePrice": 5784.84, + "highPrice": 5786.9, + "lowPrice": 5784.52, + "volume": 33829.12, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17022, + "variety": "黄金", + "tradeDate": "2024-12-31 00:27:51", + "openPrice": 447.63, + "closePrice": 447.18, + "highPrice": 447.76, + "lowPrice": 445.58, + "volume": 17186.1, + "changeRate": -2.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15096, + "variety": "黄金", + "tradeDate": "2024-12-31 00:27:49", + "openPrice": 462.39, + "closePrice": 462.28, + "highPrice": 464.21, + "lowPrice": 461.51, + "volume": 68608.04, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14453, + "variety": "原油", + "tradeDate": "2024-12-30 23:01:40", + "openPrice": 81.96, + "closePrice": 80.99, + "highPrice": 82.39, + "lowPrice": 80.93, + "volume": 32602.4, + "changeRate": 1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13810, + "variety": "白银", + "tradeDate": "2024-12-30 23:01:38", + "openPrice": 5669.88, + "closePrice": 5670.86, + "highPrice": 5672.6, + "lowPrice": 5669.81, + "volume": 22991.57, + "changeRate": 1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13167, + "variety": "黄金", + "tradeDate": "2024-12-30 23:01:36", + "openPrice": 463.93, + "closePrice": 463.09, + "highPrice": 465.7, + "lowPrice": 462.43, + "volume": 104822.89, + "changeRate": -1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12524, + "variety": "原油", + "tradeDate": "2024-12-30 22:54:39", + "openPrice": 77.66, + "closePrice": 77.48, + "highPrice": 79.55, + "lowPrice": 76.36, + "volume": 59693.18, + "changeRate": -2.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11881, + "variety": "白银", + "tradeDate": "2024-12-30 22:54:36", + "openPrice": 5811.96, + "closePrice": 5812.38, + "highPrice": 5813.22, + "lowPrice": 5811.15, + "volume": 101774.43, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11238, + "variety": "黄金", + "tradeDate": "2024-12-30 22:54:34", + "openPrice": 453.67, + "closePrice": 452.77, + "highPrice": 454.24, + "lowPrice": 452.54, + "volume": 79091.47, + "changeRate": 1.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10595, + "variety": "原油", + "tradeDate": "2024-12-30 22:54:05", + "openPrice": 79.36, + "closePrice": 79.12, + "highPrice": 80.68, + "lowPrice": 77.15, + "volume": 40085.96, + "changeRate": -1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9952, + "variety": "白银", + "tradeDate": "2024-12-30 22:54:03", + "openPrice": 5708.19, + "closePrice": 5707.8, + "highPrice": 5709.7, + "lowPrice": 5706.09, + "volume": 54222.67, + "changeRate": 0.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9309, + "variety": "黄金", + "tradeDate": "2024-12-30 22:54:00", + "openPrice": 453.75, + "closePrice": 452.84, + "highPrice": 455.47, + "lowPrice": 450.89, + "volume": 101815.08, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1116, + "variety": "原油", + "tradeDate": "2024-12-30 11:23:02", + "openPrice": 73.2, + "closePrice": 73.91, + "highPrice": 75.26, + "lowPrice": 71.51, + "volume": 75799.48, + "changeRate": -1.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 687, + "variety": "白银", + "tradeDate": "2024-12-30 11:23:00", + "openPrice": 5742.75, + "closePrice": 5742.49, + "highPrice": 5743.02, + "lowPrice": 5741.36, + "volume": 75939.46, + "changeRate": -2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 258, + "variety": "黄金", + "tradeDate": "2024-12-30 11:22:58", + "openPrice": 441.69, + "closePrice": 441.45, + "highPrice": 442.28, + "lowPrice": 440.95, + "volume": 14948.47, + "changeRate": 1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27935, + "variety": "原油", + "tradeDate": "2024-12-30 00:36:22", + "openPrice": 80.41, + "closePrice": 80.63, + "highPrice": 81.59, + "lowPrice": 79.02, + "volume": 46841.35, + "changeRate": 1.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27293, + "variety": "白银", + "tradeDate": "2024-12-30 00:36:19", + "openPrice": 5678.07, + "closePrice": 5678.12, + "highPrice": 5679.93, + "lowPrice": 5676.58, + "volume": 76163.55, + "changeRate": -2.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26651, + "variety": "黄金", + "tradeDate": "2024-12-30 00:36:17", + "openPrice": 454.74, + "closePrice": 454.71, + "highPrice": 456.65, + "lowPrice": 453.75, + "volume": 46884.74, + "changeRate": -2.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26009, + "variety": "原油", + "tradeDate": "2024-12-30 00:30:03", + "openPrice": 82.07, + "closePrice": 81.12, + "highPrice": 84.07, + "lowPrice": 79.3, + "volume": 101045.31, + "changeRate": -1.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25367, + "variety": "白银", + "tradeDate": "2024-12-30 00:30:01", + "openPrice": 5837.39, + "closePrice": 5836.75, + "highPrice": 5837.54, + "lowPrice": 5834.88, + "volume": 39980.6, + "changeRate": -2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24725, + "variety": "黄金", + "tradeDate": "2024-12-30 00:29:59", + "openPrice": 450.95, + "closePrice": 450.12, + "highPrice": 451.27, + "lowPrice": 448.92, + "volume": 43724.68, + "changeRate": -2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24083, + "variety": "原油", + "tradeDate": "2024-12-30 00:29:44", + "openPrice": 79.9, + "closePrice": 80.31, + "highPrice": 80.58, + "lowPrice": 77.96, + "volume": 84726.36, + "changeRate": 2.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23441, + "variety": "白银", + "tradeDate": "2024-12-30 00:29:42", + "openPrice": 5746.93, + "closePrice": 5746.62, + "highPrice": 5747.38, + "lowPrice": 5745.22, + "volume": 74488.76, + "changeRate": -1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22799, + "variety": "黄金", + "tradeDate": "2024-12-30 00:29:40", + "openPrice": 458.46, + "closePrice": 457.51, + "highPrice": 459.62, + "lowPrice": 457.42, + "volume": 82424.15, + "changeRate": -2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22157, + "variety": "原油", + "tradeDate": "2024-12-30 00:28:14", + "openPrice": 81.8, + "closePrice": 80.87, + "highPrice": 82.51, + "lowPrice": 79.31, + "volume": 41313.35, + "changeRate": -2.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20231, + "variety": "原油", + "tradeDate": "2024-12-30 00:28:13", + "openPrice": 80.22, + "closePrice": 81.11, + "highPrice": 81.6, + "lowPrice": 78.32, + "volume": 46953.15, + "changeRate": -1.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21515, + "variety": "白银", + "tradeDate": "2024-12-30 00:28:12", + "openPrice": 5796.46, + "closePrice": 5797.28, + "highPrice": 5797.58, + "lowPrice": 5796.24, + "volume": 91345.72, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19589, + "variety": "白银", + "tradeDate": "2024-12-30 00:28:10", + "openPrice": 5926.43, + "closePrice": 5925.74, + "highPrice": 5927.12, + "lowPrice": 5925.47, + "volume": 72221.74, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20873, + "variety": "黄金", + "tradeDate": "2024-12-30 00:28:10", + "openPrice": 458.11, + "closePrice": 457.39, + "highPrice": 458.56, + "lowPrice": 455.5, + "volume": 71823.87, + "changeRate": -2.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18947, + "variety": "黄金", + "tradeDate": "2024-12-30 00:28:08", + "openPrice": 459.04, + "closePrice": 458.89, + "highPrice": 460.77, + "lowPrice": 458.29, + "volume": 10193.49, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18305, + "variety": "原油", + "tradeDate": "2024-12-30 00:27:55", + "openPrice": 79.71, + "closePrice": 79.21, + "highPrice": 79.78, + "lowPrice": 77.74, + "volume": 40181.26, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16379, + "variety": "原油", + "tradeDate": "2024-12-30 00:27:53", + "openPrice": 76.87, + "closePrice": 77.2, + "highPrice": 77.83, + "lowPrice": 76.82, + "volume": 57252.36, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17663, + "variety": "白银", + "tradeDate": "2024-12-30 00:27:53", + "openPrice": 5675.7, + "closePrice": 5675.39, + "highPrice": 5676.31, + "lowPrice": 5675.03, + "volume": 96522.27, + "changeRate": 2.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15737, + "variety": "白银", + "tradeDate": "2024-12-30 00:27:51", + "openPrice": 5950.05, + "closePrice": 5950.77, + "highPrice": 5952.55, + "lowPrice": 5948.96, + "volume": 72244.24, + "changeRate": 1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17021, + "variety": "黄金", + "tradeDate": "2024-12-30 00:27:51", + "openPrice": 450.3, + "closePrice": 450.2, + "highPrice": 451.51, + "lowPrice": 449.89, + "volume": 15524.98, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15095, + "variety": "黄金", + "tradeDate": "2024-12-30 00:27:49", + "openPrice": 452.32, + "closePrice": 452.1, + "highPrice": 454.31, + "lowPrice": 451.66, + "volume": 15843.24, + "changeRate": 0.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14452, + "variety": "原油", + "tradeDate": "2024-12-27 23:01:40", + "openPrice": 80.34, + "closePrice": 79.52, + "highPrice": 81.32, + "lowPrice": 78.5, + "volume": 31986.34, + "changeRate": -0.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13809, + "variety": "白银", + "tradeDate": "2024-12-27 23:01:38", + "openPrice": 5741.35, + "closePrice": 5741.2, + "highPrice": 5742.95, + "lowPrice": 5740.59, + "volume": 92932.61, + "changeRate": 1.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13166, + "variety": "黄金", + "tradeDate": "2024-12-27 23:01:36", + "openPrice": 453.66, + "closePrice": 453.68, + "highPrice": 455.03, + "lowPrice": 453.63, + "volume": 18545.41, + "changeRate": 3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12523, + "variety": "原油", + "tradeDate": "2024-12-27 22:54:39", + "openPrice": 78.95, + "closePrice": 78.52, + "highPrice": 79.59, + "lowPrice": 76.68, + "volume": 105028.55, + "changeRate": -2.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11880, + "variety": "白银", + "tradeDate": "2024-12-27 22:54:36", + "openPrice": 5777.65, + "closePrice": 5777.23, + "highPrice": 5778.3, + "lowPrice": 5776.76, + "volume": 80699.68, + "changeRate": 2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11237, + "variety": "黄金", + "tradeDate": "2024-12-27 22:54:34", + "openPrice": 462.08, + "closePrice": 462.27, + "highPrice": 464.27, + "lowPrice": 460.47, + "volume": 102094.56, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10594, + "variety": "原油", + "tradeDate": "2024-12-27 22:54:05", + "openPrice": 77.29, + "closePrice": 77.8, + "highPrice": 79.33, + "lowPrice": 76.79, + "volume": 100104.08, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9951, + "variety": "白银", + "tradeDate": "2024-12-27 22:54:03", + "openPrice": 5900.31, + "closePrice": 5900.38, + "highPrice": 5902.34, + "lowPrice": 5899.44, + "volume": 67177.36, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9308, + "variety": "黄金", + "tradeDate": "2024-12-27 22:54:00", + "openPrice": 462.02, + "closePrice": 463.02, + "highPrice": 463.76, + "lowPrice": 461.76, + "volume": 36881.06, + "changeRate": -1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1115, + "variety": "原油", + "tradeDate": "2024-12-27 11:23:02", + "openPrice": 73.57, + "closePrice": 73.6, + "highPrice": 75.01, + "lowPrice": 71.68, + "volume": 25573.54, + "changeRate": 1.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 686, + "variety": "白银", + "tradeDate": "2024-12-27 11:23:00", + "openPrice": 5721.97, + "closePrice": 5721.77, + "highPrice": 5723.91, + "lowPrice": 5720.54, + "volume": 16096.38, + "changeRate": -2.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 257, + "variety": "黄金", + "tradeDate": "2024-12-27 11:22:58", + "openPrice": 460.51, + "closePrice": 460.78, + "highPrice": 461.26, + "lowPrice": 460.18, + "volume": 31701.07, + "changeRate": 0.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27934, + "variety": "原油", + "tradeDate": "2024-12-27 00:36:22", + "openPrice": 77.65, + "closePrice": 77.63, + "highPrice": 79.24, + "lowPrice": 75.8, + "volume": 91653.03, + "changeRate": -2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27292, + "variety": "白银", + "tradeDate": "2024-12-27 00:36:19", + "openPrice": 5676.19, + "closePrice": 5677.04, + "highPrice": 5677.79, + "lowPrice": 5674.3, + "volume": 47520.98, + "changeRate": -0.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26650, + "variety": "黄金", + "tradeDate": "2024-12-27 00:36:17", + "openPrice": 460.39, + "closePrice": 459.69, + "highPrice": 460.54, + "lowPrice": 459.1, + "volume": 48219.97, + "changeRate": 0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26008, + "variety": "原油", + "tradeDate": "2024-12-27 00:30:03", + "openPrice": 81.98, + "closePrice": 81.25, + "highPrice": 83.87, + "lowPrice": 80.09, + "volume": 104922.65, + "changeRate": 0.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25366, + "variety": "白银", + "tradeDate": "2024-12-27 00:30:01", + "openPrice": 5948.94, + "closePrice": 5949.59, + "highPrice": 5951.52, + "lowPrice": 5948.72, + "volume": 42183.81, + "changeRate": 2.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24724, + "variety": "黄金", + "tradeDate": "2024-12-27 00:29:59", + "openPrice": 446.77, + "closePrice": 446.32, + "highPrice": 448.5, + "lowPrice": 444.6, + "volume": 42507.64, + "changeRate": 1.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24082, + "variety": "原油", + "tradeDate": "2024-12-27 00:29:44", + "openPrice": 80.82, + "closePrice": 80, + "highPrice": 81.59, + "lowPrice": 79.88, + "volume": 30874.16, + "changeRate": -2.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23440, + "variety": "白银", + "tradeDate": "2024-12-27 00:29:42", + "openPrice": 5826.16, + "closePrice": 5825.77, + "highPrice": 5826.97, + "lowPrice": 5824.87, + "volume": 92508, + "changeRate": 2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22798, + "variety": "黄金", + "tradeDate": "2024-12-27 00:29:40", + "openPrice": 450.05, + "closePrice": 450.19, + "highPrice": 451.79, + "lowPrice": 448.85, + "volume": 103881.33, + "changeRate": 1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22156, + "variety": "原油", + "tradeDate": "2024-12-27 00:28:14", + "openPrice": 79.58, + "closePrice": 78.94, + "highPrice": 80.92, + "lowPrice": 77.01, + "volume": 66107.1, + "changeRate": -0.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20230, + "variety": "原油", + "tradeDate": "2024-12-27 00:28:13", + "openPrice": 81.15, + "closePrice": 81.17, + "highPrice": 81.25, + "lowPrice": 80.9, + "volume": 95709.74, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21514, + "variety": "白银", + "tradeDate": "2024-12-27 00:28:12", + "openPrice": 5727.61, + "closePrice": 5728.31, + "highPrice": 5730.23, + "lowPrice": 5727.48, + "volume": 86643.98, + "changeRate": 0.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19588, + "variety": "白银", + "tradeDate": "2024-12-27 00:28:10", + "openPrice": 5798.47, + "closePrice": 5797.87, + "highPrice": 5798.86, + "lowPrice": 5797.21, + "volume": 38520.37, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20872, + "variety": "黄金", + "tradeDate": "2024-12-27 00:28:10", + "openPrice": 446.07, + "closePrice": 446.28, + "highPrice": 446.34, + "lowPrice": 444.82, + "volume": 105283.02, + "changeRate": -0.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18946, + "variety": "黄金", + "tradeDate": "2024-12-27 00:28:08", + "openPrice": 457.21, + "closePrice": 456.78, + "highPrice": 457.76, + "lowPrice": 454.82, + "volume": 30282.32, + "changeRate": -1.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18304, + "variety": "原油", + "tradeDate": "2024-12-27 00:27:55", + "openPrice": 79.6, + "closePrice": 80.42, + "highPrice": 81.35, + "lowPrice": 78.39, + "volume": 107400.51, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16378, + "variety": "原油", + "tradeDate": "2024-12-27 00:27:53", + "openPrice": 78.07, + "closePrice": 78.31, + "highPrice": 79.93, + "lowPrice": 77.83, + "volume": 79540.7, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17662, + "variety": "白银", + "tradeDate": "2024-12-27 00:27:53", + "openPrice": 5773.01, + "closePrice": 5773.86, + "highPrice": 5775.75, + "lowPrice": 5771.23, + "volume": 87266.56, + "changeRate": 0.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15736, + "variety": "白银", + "tradeDate": "2024-12-27 00:27:51", + "openPrice": 5676.01, + "closePrice": 5675.52, + "highPrice": 5676.07, + "lowPrice": 5673.73, + "volume": 96932.49, + "changeRate": -1.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17020, + "variety": "黄金", + "tradeDate": "2024-12-27 00:27:51", + "openPrice": 463.36, + "closePrice": 462.74, + "highPrice": 464.96, + "lowPrice": 460.89, + "volume": 103819.29, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15094, + "variety": "黄金", + "tradeDate": "2024-12-27 00:27:49", + "openPrice": 448.56, + "closePrice": 448.55, + "highPrice": 449.45, + "lowPrice": 448.32, + "volume": 47417.64, + "changeRate": -0.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14451, + "variety": "原油", + "tradeDate": "2024-12-26 23:01:40", + "openPrice": 77.16, + "closePrice": 77.09, + "highPrice": 78.67, + "lowPrice": 76.54, + "volume": 27414.85, + "changeRate": -1.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13808, + "variety": "白银", + "tradeDate": "2024-12-26 23:01:38", + "openPrice": 5924.98, + "closePrice": 5925.36, + "highPrice": 5927.09, + "lowPrice": 5924.44, + "volume": 55440.75, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13165, + "variety": "黄金", + "tradeDate": "2024-12-26 23:01:36", + "openPrice": 454.48, + "closePrice": 455.46, + "highPrice": 456.83, + "lowPrice": 454.39, + "volume": 19599.03, + "changeRate": -1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12522, + "variety": "原油", + "tradeDate": "2024-12-26 22:54:39", + "openPrice": 77.86, + "closePrice": 78.57, + "highPrice": 78.75, + "lowPrice": 76.72, + "volume": 30042.15, + "changeRate": -1.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11879, + "variety": "白银", + "tradeDate": "2024-12-26 22:54:36", + "openPrice": 5825.74, + "closePrice": 5825.63, + "highPrice": 5826.18, + "lowPrice": 5824.29, + "volume": 40832.86, + "changeRate": -0.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11236, + "variety": "黄金", + "tradeDate": "2024-12-26 22:54:34", + "openPrice": 460.51, + "closePrice": 460.54, + "highPrice": 461.9, + "lowPrice": 460.31, + "volume": 16516.07, + "changeRate": -0.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10593, + "variety": "原油", + "tradeDate": "2024-12-26 22:54:05", + "openPrice": 77.63, + "closePrice": 77.22, + "highPrice": 79.59, + "lowPrice": 75.23, + "volume": 66024.1, + "changeRate": -0.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9950, + "variety": "白银", + "tradeDate": "2024-12-26 22:54:03", + "openPrice": 5838.05, + "closePrice": 5838.53, + "highPrice": 5839.54, + "lowPrice": 5837.59, + "volume": 13000.66, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9307, + "variety": "黄金", + "tradeDate": "2024-12-26 22:54:00", + "openPrice": 454.82, + "closePrice": 454.62, + "highPrice": 456.09, + "lowPrice": 453.89, + "volume": 38414.39, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1114, + "variety": "原油", + "tradeDate": "2024-12-26 11:23:02", + "openPrice": 74.21, + "closePrice": 73.76, + "highPrice": 75.96, + "lowPrice": 72.52, + "volume": 41542.93, + "changeRate": 0.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 685, + "variety": "白银", + "tradeDate": "2024-12-26 11:23:00", + "openPrice": 5712.13, + "closePrice": 5711.48, + "highPrice": 5712.22, + "lowPrice": 5711.36, + "volume": 30465.78, + "changeRate": 1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 256, + "variety": "黄金", + "tradeDate": "2024-12-26 11:22:58", + "openPrice": 457.65, + "closePrice": 457.96, + "highPrice": 459.2, + "lowPrice": 456.05, + "volume": 45395.7, + "changeRate": -2.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27933, + "variety": "原油", + "tradeDate": "2024-12-26 00:36:22", + "openPrice": 80.09, + "closePrice": 80.41, + "highPrice": 82.31, + "lowPrice": 79.22, + "volume": 27366.67, + "changeRate": 1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27291, + "variety": "白银", + "tradeDate": "2024-12-26 00:36:19", + "openPrice": 5701.15, + "closePrice": 5701.72, + "highPrice": 5703.37, + "lowPrice": 5699.4, + "volume": 41060.57, + "changeRate": -1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26649, + "variety": "黄金", + "tradeDate": "2024-12-26 00:36:17", + "openPrice": 444.32, + "closePrice": 444.53, + "highPrice": 445.26, + "lowPrice": 444.16, + "volume": 78946.98, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26007, + "variety": "原油", + "tradeDate": "2024-12-26 00:30:03", + "openPrice": 79.54, + "closePrice": 79.37, + "highPrice": 81.22, + "lowPrice": 78.63, + "volume": 58296.6, + "changeRate": 0.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25365, + "variety": "白银", + "tradeDate": "2024-12-26 00:30:01", + "openPrice": 5671.66, + "closePrice": 5671.52, + "highPrice": 5672.62, + "lowPrice": 5670.62, + "volume": 58272.9, + "changeRate": -2.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24723, + "variety": "黄金", + "tradeDate": "2024-12-26 00:29:59", + "openPrice": 454.47, + "closePrice": 454.83, + "highPrice": 455.08, + "lowPrice": 453.45, + "volume": 74600.61, + "changeRate": 1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24081, + "variety": "原油", + "tradeDate": "2024-12-26 00:29:44", + "openPrice": 80.07, + "closePrice": 79.41, + "highPrice": 82.03, + "lowPrice": 78.44, + "volume": 79384.66, + "changeRate": -0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23439, + "variety": "白银", + "tradeDate": "2024-12-26 00:29:42", + "openPrice": 5689.73, + "closePrice": 5689.43, + "highPrice": 5690.16, + "lowPrice": 5687.62, + "volume": 99174.76, + "changeRate": -1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22797, + "variety": "黄金", + "tradeDate": "2024-12-26 00:29:40", + "openPrice": 446.62, + "closePrice": 447.03, + "highPrice": 447.05, + "lowPrice": 444.87, + "volume": 91599.12, + "changeRate": -2.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22155, + "variety": "原油", + "tradeDate": "2024-12-26 00:28:14", + "openPrice": 79.36, + "closePrice": 79.3, + "highPrice": 79.62, + "lowPrice": 78.65, + "volume": 37245.37, + "changeRate": 0.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20229, + "variety": "原油", + "tradeDate": "2024-12-26 00:28:13", + "openPrice": 78.85, + "closePrice": 78.51, + "highPrice": 80.4, + "lowPrice": 78.11, + "volume": 12437.01, + "changeRate": -2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21513, + "variety": "白银", + "tradeDate": "2024-12-26 00:28:12", + "openPrice": 5877.9, + "closePrice": 5877.8, + "highPrice": 5878.98, + "lowPrice": 5876.39, + "volume": 41253.8, + "changeRate": -2.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19587, + "variety": "白银", + "tradeDate": "2024-12-26 00:28:10", + "openPrice": 5756.22, + "closePrice": 5757.06, + "highPrice": 5758.94, + "lowPrice": 5754.71, + "volume": 94400.73, + "changeRate": 2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20871, + "variety": "黄金", + "tradeDate": "2024-12-26 00:28:10", + "openPrice": 456.87, + "closePrice": 456.19, + "highPrice": 458.81, + "lowPrice": 454.67, + "volume": 54584.55, + "changeRate": 0.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18945, + "variety": "黄金", + "tradeDate": "2024-12-26 00:28:08", + "openPrice": 451.43, + "closePrice": 450.88, + "highPrice": 452.79, + "lowPrice": 449.44, + "volume": 105384.08, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18303, + "variety": "原油", + "tradeDate": "2024-12-26 00:27:55", + "openPrice": 79.35, + "closePrice": 80.25, + "highPrice": 82.21, + "lowPrice": 78.55, + "volume": 73037.62, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16377, + "variety": "原油", + "tradeDate": "2024-12-26 00:27:53", + "openPrice": 79.45, + "closePrice": 78.62, + "highPrice": 80.94, + "lowPrice": 78.59, + "volume": 12423.7, + "changeRate": -0.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17661, + "variety": "白银", + "tradeDate": "2024-12-26 00:27:53", + "openPrice": 5840.52, + "closePrice": 5840.33, + "highPrice": 5841.41, + "lowPrice": 5838.38, + "volume": 96431.2, + "changeRate": 2.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15735, + "variety": "白银", + "tradeDate": "2024-12-26 00:27:51", + "openPrice": 5861.52, + "closePrice": 5862.33, + "highPrice": 5863.08, + "lowPrice": 5859.8, + "volume": 42443.54, + "changeRate": 2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17019, + "variety": "黄金", + "tradeDate": "2024-12-26 00:27:51", + "openPrice": 445.51, + "closePrice": 444.92, + "highPrice": 445.85, + "lowPrice": 443.52, + "volume": 15485.76, + "changeRate": 2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15093, + "variety": "黄金", + "tradeDate": "2024-12-26 00:27:49", + "openPrice": 454.9, + "closePrice": 454.01, + "highPrice": 455.83, + "lowPrice": 452.7, + "volume": 101347.09, + "changeRate": 1.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14450, + "variety": "原油", + "tradeDate": "2024-12-25 23:01:40", + "openPrice": 81.54, + "closePrice": 80.77, + "highPrice": 82.7, + "lowPrice": 79.83, + "volume": 36951.08, + "changeRate": 2.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13807, + "variety": "白银", + "tradeDate": "2024-12-25 23:01:38", + "openPrice": 5679.31, + "closePrice": 5679.76, + "highPrice": 5681.38, + "lowPrice": 5677.35, + "volume": 90958.46, + "changeRate": 1.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13164, + "variety": "黄金", + "tradeDate": "2024-12-25 23:01:36", + "openPrice": 448.3, + "closePrice": 447.97, + "highPrice": 448.57, + "lowPrice": 446.21, + "volume": 71832.14, + "changeRate": -1.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12521, + "variety": "原油", + "tradeDate": "2024-12-25 22:54:39", + "openPrice": 80.26, + "closePrice": 79.85, + "highPrice": 80.51, + "lowPrice": 79.3, + "volume": 93737.83, + "changeRate": 0.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11878, + "variety": "白银", + "tradeDate": "2024-12-25 22:54:36", + "openPrice": 5932.18, + "closePrice": 5931.44, + "highPrice": 5932.3, + "lowPrice": 5931.36, + "volume": 34399.18, + "changeRate": 0.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11235, + "variety": "黄金", + "tradeDate": "2024-12-25 22:54:34", + "openPrice": 449.6, + "closePrice": 449.6, + "highPrice": 450.14, + "lowPrice": 448.94, + "volume": 71050.79, + "changeRate": 1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10592, + "variety": "原油", + "tradeDate": "2024-12-25 22:54:05", + "openPrice": 81.73, + "closePrice": 80.86, + "highPrice": 81.76, + "lowPrice": 79.1, + "volume": 48568.11, + "changeRate": 2.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9949, + "variety": "白银", + "tradeDate": "2024-12-25 22:54:03", + "openPrice": 5799.75, + "closePrice": 5800.03, + "highPrice": 5801.95, + "lowPrice": 5798.19, + "volume": 74339.45, + "changeRate": 0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9306, + "variety": "黄金", + "tradeDate": "2024-12-25 22:54:00", + "openPrice": 451.09, + "closePrice": 451.59, + "highPrice": 451.92, + "lowPrice": 450.77, + "volume": 84220.22, + "changeRate": 2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1113, + "variety": "原油", + "tradeDate": "2024-12-25 11:23:02", + "openPrice": 73.78, + "closePrice": 73.77, + "highPrice": 73.99, + "lowPrice": 73, + "volume": 20178.92, + "changeRate": 0.76, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 684, + "variety": "白银", + "tradeDate": "2024-12-25 11:23:00", + "openPrice": 5699.87, + "closePrice": 5699.1, + "highPrice": 5700.23, + "lowPrice": 5698.91, + "volume": 105955.93, + "changeRate": -2.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 255, + "variety": "黄金", + "tradeDate": "2024-12-25 11:22:58", + "openPrice": 456.01, + "closePrice": 455.82, + "highPrice": 457.4, + "lowPrice": 455.59, + "volume": 39898.33, + "changeRate": 2.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27932, + "variety": "原油", + "tradeDate": "2024-12-25 00:36:22", + "openPrice": 76.96, + "closePrice": 76.94, + "highPrice": 78.39, + "lowPrice": 75.14, + "volume": 109669.53, + "changeRate": 0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27290, + "variety": "白银", + "tradeDate": "2024-12-25 00:36:19", + "openPrice": 5899.42, + "closePrice": 5899.61, + "highPrice": 5901.09, + "lowPrice": 5897.6, + "volume": 89149.53, + "changeRate": 1.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26648, + "variety": "黄金", + "tradeDate": "2024-12-25 00:36:17", + "openPrice": 459.97, + "closePrice": 460.34, + "highPrice": 462.17, + "lowPrice": 459.08, + "volume": 77041.41, + "changeRate": 2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26006, + "variety": "原油", + "tradeDate": "2024-12-25 00:30:03", + "openPrice": 80.45, + "closePrice": 79.75, + "highPrice": 81.87, + "lowPrice": 79.18, + "volume": 21218.3, + "changeRate": -2.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25364, + "variety": "白银", + "tradeDate": "2024-12-25 00:30:01", + "openPrice": 5783.89, + "closePrice": 5783.04, + "highPrice": 5785.06, + "lowPrice": 5781.51, + "volume": 82579.89, + "changeRate": -1.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24722, + "variety": "黄金", + "tradeDate": "2024-12-25 00:29:59", + "openPrice": 460.5, + "closePrice": 459.61, + "highPrice": 461.52, + "lowPrice": 459.1, + "volume": 102882.61, + "changeRate": 2.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24080, + "variety": "原油", + "tradeDate": "2024-12-25 00:29:44", + "openPrice": 80.01, + "closePrice": 80.84, + "highPrice": 81.55, + "lowPrice": 79.47, + "volume": 58787.79, + "changeRate": -0.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23438, + "variety": "白银", + "tradeDate": "2024-12-25 00:29:42", + "openPrice": 5903.08, + "closePrice": 5902.43, + "highPrice": 5904.27, + "lowPrice": 5901.48, + "volume": 69824.86, + "changeRate": 1.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22796, + "variety": "黄金", + "tradeDate": "2024-12-25 00:29:40", + "openPrice": 446.17, + "closePrice": 446.57, + "highPrice": 448.4, + "lowPrice": 444.54, + "volume": 20005.66, + "changeRate": 0.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22154, + "variety": "原油", + "tradeDate": "2024-12-25 00:28:14", + "openPrice": 78.56, + "closePrice": 79.41, + "highPrice": 80.29, + "lowPrice": 78.09, + "volume": 58188.31, + "changeRate": -0.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20228, + "variety": "原油", + "tradeDate": "2024-12-25 00:28:13", + "openPrice": 80.67, + "closePrice": 80.8, + "highPrice": 81.96, + "lowPrice": 80.15, + "volume": 97857.62, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21512, + "variety": "白银", + "tradeDate": "2024-12-25 00:28:12", + "openPrice": 5945.83, + "closePrice": 5945.48, + "highPrice": 5946.5, + "lowPrice": 5943.67, + "volume": 11060.08, + "changeRate": -1.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19586, + "variety": "白银", + "tradeDate": "2024-12-25 00:28:10", + "openPrice": 5740.38, + "closePrice": 5740.04, + "highPrice": 5741.88, + "lowPrice": 5739.23, + "volume": 65603.03, + "changeRate": 1.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20870, + "variety": "黄金", + "tradeDate": "2024-12-25 00:28:10", + "openPrice": 457.5, + "closePrice": 456.72, + "highPrice": 458.04, + "lowPrice": 456.1, + "volume": 80805.54, + "changeRate": 1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18944, + "variety": "黄金", + "tradeDate": "2024-12-25 00:28:08", + "openPrice": 460.9, + "closePrice": 461.4, + "highPrice": 463.32, + "lowPrice": 460.77, + "volume": 41292.25, + "changeRate": 2.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18302, + "variety": "原油", + "tradeDate": "2024-12-25 00:27:55", + "openPrice": 79.08, + "closePrice": 80.08, + "highPrice": 81.44, + "lowPrice": 77.29, + "volume": 35199.26, + "changeRate": -0.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16376, + "variety": "原油", + "tradeDate": "2024-12-25 00:27:53", + "openPrice": 80.35, + "closePrice": 80.24, + "highPrice": 81.03, + "lowPrice": 79.37, + "volume": 70877.36, + "changeRate": -2.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17660, + "variety": "白银", + "tradeDate": "2024-12-25 00:27:53", + "openPrice": 5904.85, + "closePrice": 5905.34, + "highPrice": 5906.24, + "lowPrice": 5904.4, + "volume": 48855.12, + "changeRate": -1.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15734, + "variety": "白银", + "tradeDate": "2024-12-25 00:27:51", + "openPrice": 5941.94, + "closePrice": 5941.41, + "highPrice": 5941.96, + "lowPrice": 5940.7, + "volume": 38643.99, + "changeRate": -2.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17018, + "variety": "黄金", + "tradeDate": "2024-12-25 00:27:51", + "openPrice": 453.41, + "closePrice": 453.2, + "highPrice": 453.42, + "lowPrice": 451.38, + "volume": 49063.07, + "changeRate": 2.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15092, + "variety": "黄金", + "tradeDate": "2024-12-25 00:27:49", + "openPrice": 459.35, + "closePrice": 459.1, + "highPrice": 460.08, + "lowPrice": 458.04, + "volume": 97003.69, + "changeRate": -0.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14449, + "variety": "原油", + "tradeDate": "2024-12-24 23:01:40", + "openPrice": 80.4, + "closePrice": 80.44, + "highPrice": 82.29, + "lowPrice": 80.36, + "volume": 74206.42, + "changeRate": 0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13806, + "variety": "白银", + "tradeDate": "2024-12-24 23:01:38", + "openPrice": 5917.92, + "closePrice": 5917.47, + "highPrice": 5919.22, + "lowPrice": 5917.38, + "volume": 28456.04, + "changeRate": -0.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13163, + "variety": "黄金", + "tradeDate": "2024-12-24 23:01:36", + "openPrice": 460.46, + "closePrice": 461.1, + "highPrice": 461.56, + "lowPrice": 459.62, + "volume": 19247.97, + "changeRate": 1.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12520, + "variety": "原油", + "tradeDate": "2024-12-24 22:54:39", + "openPrice": 76.92, + "closePrice": 77.13, + "highPrice": 77.45, + "lowPrice": 76.59, + "volume": 34555.59, + "changeRate": -0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11877, + "variety": "白银", + "tradeDate": "2024-12-24 22:54:36", + "openPrice": 5825.74, + "closePrice": 5824.78, + "highPrice": 5827.7, + "lowPrice": 5823.6, + "volume": 107411.27, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11234, + "variety": "黄金", + "tradeDate": "2024-12-24 22:54:34", + "openPrice": 462.75, + "closePrice": 463.59, + "highPrice": 463.79, + "lowPrice": 461.97, + "volume": 67179.9, + "changeRate": 2.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10591, + "variety": "原油", + "tradeDate": "2024-12-24 22:54:05", + "openPrice": 76, + "closePrice": 76.37, + "highPrice": 78.3, + "lowPrice": 74.8, + "volume": 40708.48, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9948, + "variety": "白银", + "tradeDate": "2024-12-24 22:54:03", + "openPrice": 5767.94, + "closePrice": 5768.88, + "highPrice": 5770.58, + "lowPrice": 5767.29, + "volume": 107639.69, + "changeRate": 0.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9305, + "variety": "黄金", + "tradeDate": "2024-12-24 22:54:00", + "openPrice": 448.56, + "closePrice": 447.84, + "highPrice": 450.1, + "lowPrice": 446.83, + "volume": 84721.82, + "changeRate": 0.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1112, + "variety": "原油", + "tradeDate": "2024-12-24 11:23:02", + "openPrice": 76.29, + "closePrice": 75.63, + "highPrice": 77.87, + "lowPrice": 75.38, + "volume": 83767.56, + "changeRate": 1.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 683, + "variety": "白银", + "tradeDate": "2024-12-24 11:23:00", + "openPrice": 5708.88, + "closePrice": 5709.26, + "highPrice": 5710.08, + "lowPrice": 5708.12, + "volume": 47045.34, + "changeRate": -1.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 254, + "variety": "黄金", + "tradeDate": "2024-12-24 11:22:58", + "openPrice": 446.89, + "closePrice": 445.9, + "highPrice": 447.35, + "lowPrice": 444.4, + "volume": 35955.87, + "changeRate": -1.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27931, + "variety": "原油", + "tradeDate": "2024-12-24 00:36:22", + "openPrice": 75.51, + "closePrice": 76.42, + "highPrice": 77.79, + "lowPrice": 74.32, + "volume": 48491.6, + "changeRate": 2.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27289, + "variety": "白银", + "tradeDate": "2024-12-24 00:36:19", + "openPrice": 5656.85, + "closePrice": 5656.56, + "highPrice": 5658.77, + "lowPrice": 5655.25, + "volume": 85690.69, + "changeRate": 1.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26647, + "variety": "黄金", + "tradeDate": "2024-12-24 00:36:17", + "openPrice": 458.02, + "closePrice": 457.89, + "highPrice": 458.06, + "lowPrice": 457.29, + "volume": 61239.48, + "changeRate": 2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26005, + "variety": "原油", + "tradeDate": "2024-12-24 00:30:03", + "openPrice": 80.84, + "closePrice": 80.6, + "highPrice": 82.13, + "lowPrice": 79.67, + "volume": 53227.15, + "changeRate": -2.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25363, + "variety": "白银", + "tradeDate": "2024-12-24 00:30:01", + "openPrice": 5823.35, + "closePrice": 5822.82, + "highPrice": 5824.65, + "lowPrice": 5821.34, + "volume": 26558.48, + "changeRate": -0.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24721, + "variety": "黄金", + "tradeDate": "2024-12-24 00:29:59", + "openPrice": 462.3, + "closePrice": 462.22, + "highPrice": 464.27, + "lowPrice": 461.33, + "volume": 46428.36, + "changeRate": -2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24079, + "variety": "原油", + "tradeDate": "2024-12-24 00:29:44", + "openPrice": 79.18, + "closePrice": 79.9, + "highPrice": 79.93, + "lowPrice": 78.63, + "volume": 15755.28, + "changeRate": -2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23437, + "variety": "白银", + "tradeDate": "2024-12-24 00:29:42", + "openPrice": 5920.75, + "closePrice": 5921.23, + "highPrice": 5922.29, + "lowPrice": 5919.48, + "volume": 60863.33, + "changeRate": 2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22795, + "variety": "黄金", + "tradeDate": "2024-12-24 00:29:40", + "openPrice": 445.82, + "closePrice": 446.24, + "highPrice": 447.86, + "lowPrice": 445.4, + "volume": 29591.32, + "changeRate": 1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22153, + "variety": "原油", + "tradeDate": "2024-12-24 00:28:14", + "openPrice": 79.16, + "closePrice": 79.66, + "highPrice": 81.46, + "lowPrice": 78.56, + "volume": 73561.58, + "changeRate": 1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20227, + "variety": "原油", + "tradeDate": "2024-12-24 00:28:13", + "openPrice": 79.22, + "closePrice": 78.62, + "highPrice": 79.32, + "lowPrice": 76.86, + "volume": 20496.9, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21511, + "variety": "白银", + "tradeDate": "2024-12-24 00:28:12", + "openPrice": 5900.16, + "closePrice": 5899.54, + "highPrice": 5902, + "lowPrice": 5898.1, + "volume": 62364.57, + "changeRate": -0.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19585, + "variety": "白银", + "tradeDate": "2024-12-24 00:28:10", + "openPrice": 5903.17, + "closePrice": 5903.88, + "highPrice": 5904.07, + "lowPrice": 5902.28, + "volume": 61172.76, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20869, + "variety": "黄金", + "tradeDate": "2024-12-24 00:28:10", + "openPrice": 446.84, + "closePrice": 447.42, + "highPrice": 447.89, + "lowPrice": 445.11, + "volume": 39401.79, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18943, + "variety": "黄金", + "tradeDate": "2024-12-24 00:28:08", + "openPrice": 450.3, + "closePrice": 450.18, + "highPrice": 451.08, + "lowPrice": 448.79, + "volume": 59354.2, + "changeRate": 0.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18301, + "variety": "原油", + "tradeDate": "2024-12-24 00:27:55", + "openPrice": 80.81, + "closePrice": 81.25, + "highPrice": 81.79, + "lowPrice": 80.26, + "volume": 47483.82, + "changeRate": -1.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16375, + "variety": "原油", + "tradeDate": "2024-12-24 00:27:53", + "openPrice": 80.52, + "closePrice": 79.91, + "highPrice": 80.86, + "lowPrice": 79.65, + "volume": 11479.59, + "changeRate": 2.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17659, + "variety": "白银", + "tradeDate": "2024-12-24 00:27:53", + "openPrice": 5666.23, + "closePrice": 5665.72, + "highPrice": 5667.52, + "lowPrice": 5665.69, + "volume": 95447.35, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15733, + "variety": "白银", + "tradeDate": "2024-12-24 00:27:51", + "openPrice": 5950.54, + "closePrice": 5951.27, + "highPrice": 5953.01, + "lowPrice": 5949.09, + "volume": 74219.84, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17017, + "variety": "黄金", + "tradeDate": "2024-12-24 00:27:51", + "openPrice": 447.9, + "closePrice": 447.1, + "highPrice": 449.62, + "lowPrice": 446.22, + "volume": 24101.06, + "changeRate": 1.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15091, + "variety": "黄金", + "tradeDate": "2024-12-24 00:27:49", + "openPrice": 462.9, + "closePrice": 463.11, + "highPrice": 463.91, + "lowPrice": 462.05, + "volume": 61829.08, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14448, + "variety": "原油", + "tradeDate": "2024-12-23 23:01:40", + "openPrice": 79.87, + "closePrice": 80.82, + "highPrice": 81.15, + "lowPrice": 78.16, + "volume": 90524.91, + "changeRate": -2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13805, + "variety": "白银", + "tradeDate": "2024-12-23 23:01:38", + "openPrice": 5722.07, + "closePrice": 5721.18, + "highPrice": 5723.7, + "lowPrice": 5720.71, + "volume": 35487.43, + "changeRate": 2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13162, + "variety": "黄金", + "tradeDate": "2024-12-23 23:01:36", + "openPrice": 458.76, + "closePrice": 459.24, + "highPrice": 461.13, + "lowPrice": 457.11, + "volume": 83123.31, + "changeRate": 0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12519, + "variety": "原油", + "tradeDate": "2024-12-23 22:54:39", + "openPrice": 77.57, + "closePrice": 78.42, + "highPrice": 78.51, + "lowPrice": 76.26, + "volume": 57915.88, + "changeRate": -2.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11876, + "variety": "白银", + "tradeDate": "2024-12-23 22:54:36", + "openPrice": 5781.43, + "closePrice": 5781.72, + "highPrice": 5783.56, + "lowPrice": 5779.81, + "volume": 40224.13, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11233, + "variety": "黄金", + "tradeDate": "2024-12-23 22:54:34", + "openPrice": 450.97, + "closePrice": 450.94, + "highPrice": 451.13, + "lowPrice": 450.73, + "volume": 43407.46, + "changeRate": -1.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10590, + "variety": "原油", + "tradeDate": "2024-12-23 22:54:05", + "openPrice": 79.82, + "closePrice": 80.61, + "highPrice": 81.83, + "lowPrice": 78.82, + "volume": 98215.56, + "changeRate": -0.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9947, + "variety": "白银", + "tradeDate": "2024-12-23 22:54:03", + "openPrice": 5669.37, + "closePrice": 5670.34, + "highPrice": 5672.33, + "lowPrice": 5669.35, + "volume": 99854.8, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9304, + "variety": "黄金", + "tradeDate": "2024-12-23 22:54:00", + "openPrice": 446.69, + "closePrice": 447.37, + "highPrice": 448.69, + "lowPrice": 445.51, + "volume": 11790.05, + "changeRate": 2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1111, + "variety": "原油", + "tradeDate": "2024-12-23 11:23:02", + "openPrice": 78.42, + "closePrice": 78.31, + "highPrice": 79.41, + "lowPrice": 77.39, + "volume": 12300.74, + "changeRate": -1.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 682, + "variety": "白银", + "tradeDate": "2024-12-23 11:23:00", + "openPrice": 5660.95, + "closePrice": 5660.22, + "highPrice": 5662.59, + "lowPrice": 5659.62, + "volume": 61602.34, + "changeRate": 2.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 253, + "variety": "黄金", + "tradeDate": "2024-12-23 11:22:58", + "openPrice": 454.74, + "closePrice": 454.42, + "highPrice": 455.07, + "lowPrice": 454.39, + "volume": 81285.16, + "changeRate": -2.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27930, + "variety": "原油", + "tradeDate": "2024-12-23 00:36:22", + "openPrice": 81.05, + "closePrice": 80.94, + "highPrice": 81.08, + "lowPrice": 79.96, + "volume": 73155.18, + "changeRate": 1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27288, + "variety": "白银", + "tradeDate": "2024-12-23 00:36:19", + "openPrice": 5755.18, + "closePrice": 5756.14, + "highPrice": 5756.98, + "lowPrice": 5753.49, + "volume": 28765.94, + "changeRate": -0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26646, + "variety": "黄金", + "tradeDate": "2024-12-23 00:36:17", + "openPrice": 451.41, + "closePrice": 451.43, + "highPrice": 452.88, + "lowPrice": 451.03, + "volume": 25006.09, + "changeRate": -3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26004, + "variety": "原油", + "tradeDate": "2024-12-23 00:30:03", + "openPrice": 81, + "closePrice": 81.01, + "highPrice": 81.89, + "lowPrice": 80.78, + "volume": 20281.96, + "changeRate": 2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25362, + "variety": "白银", + "tradeDate": "2024-12-23 00:30:01", + "openPrice": 5683.63, + "closePrice": 5682.91, + "highPrice": 5685.16, + "lowPrice": 5680.93, + "volume": 104109.05, + "changeRate": -0.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24720, + "variety": "黄金", + "tradeDate": "2024-12-23 00:29:59", + "openPrice": 459.12, + "closePrice": 459.65, + "highPrice": 461.64, + "lowPrice": 458.64, + "volume": 14344.84, + "changeRate": -1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24078, + "variety": "原油", + "tradeDate": "2024-12-23 00:29:44", + "openPrice": 80.22, + "closePrice": 80.34, + "highPrice": 81.84, + "lowPrice": 78.61, + "volume": 102030.29, + "changeRate": 0.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23436, + "variety": "白银", + "tradeDate": "2024-12-23 00:29:42", + "openPrice": 5915.53, + "closePrice": 5915.7, + "highPrice": 5917.07, + "lowPrice": 5915.33, + "volume": 101314.46, + "changeRate": -0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22794, + "variety": "黄金", + "tradeDate": "2024-12-23 00:29:40", + "openPrice": 460.1, + "closePrice": 460.28, + "highPrice": 460.82, + "lowPrice": 459.96, + "volume": 88075.6, + "changeRate": -0.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22152, + "variety": "原油", + "tradeDate": "2024-12-23 00:28:14", + "openPrice": 80.2, + "closePrice": 79.6, + "highPrice": 80.39, + "lowPrice": 78.04, + "volume": 22874.99, + "changeRate": 1.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20226, + "variety": "原油", + "tradeDate": "2024-12-23 00:28:13", + "openPrice": 77.33, + "closePrice": 77.56, + "highPrice": 78.54, + "lowPrice": 76.17, + "volume": 50801.56, + "changeRate": 1.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21510, + "variety": "白银", + "tradeDate": "2024-12-23 00:28:12", + "openPrice": 5877.56, + "closePrice": 5878.42, + "highPrice": 5879.78, + "lowPrice": 5876.18, + "volume": 100333.99, + "changeRate": -2.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19584, + "variety": "白银", + "tradeDate": "2024-12-23 00:28:10", + "openPrice": 5813.44, + "closePrice": 5813.14, + "highPrice": 5815.42, + "lowPrice": 5811.32, + "volume": 40094.59, + "changeRate": -2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20868, + "variety": "黄金", + "tradeDate": "2024-12-23 00:28:10", + "openPrice": 458.97, + "closePrice": 459.72, + "highPrice": 460.65, + "lowPrice": 457.29, + "volume": 26200.05, + "changeRate": -1.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18942, + "variety": "黄金", + "tradeDate": "2024-12-23 00:28:08", + "openPrice": 450.33, + "closePrice": 450.49, + "highPrice": 452.4, + "lowPrice": 448.87, + "volume": 54991.39, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18300, + "variety": "原油", + "tradeDate": "2024-12-23 00:27:55", + "openPrice": 78.88, + "closePrice": 78.17, + "highPrice": 80.32, + "lowPrice": 77.7, + "volume": 77750.15, + "changeRate": 2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16374, + "variety": "原油", + "tradeDate": "2024-12-23 00:27:53", + "openPrice": 79.27, + "closePrice": 78.51, + "highPrice": 80.4, + "lowPrice": 77.52, + "volume": 22964.79, + "changeRate": 2.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17658, + "variety": "白银", + "tradeDate": "2024-12-23 00:27:53", + "openPrice": 5941.99, + "closePrice": 5942.45, + "highPrice": 5944.31, + "lowPrice": 5941.5, + "volume": 45723.53, + "changeRate": -1.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15732, + "variety": "白银", + "tradeDate": "2024-12-23 00:27:51", + "openPrice": 5839.65, + "closePrice": 5839.16, + "highPrice": 5840.73, + "lowPrice": 5838.09, + "volume": 64000.16, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17016, + "variety": "黄金", + "tradeDate": "2024-12-23 00:27:51", + "openPrice": 460.25, + "closePrice": 460.74, + "highPrice": 462.21, + "lowPrice": 458.33, + "volume": 34386.69, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15090, + "variety": "黄金", + "tradeDate": "2024-12-23 00:27:49", + "openPrice": 454.42, + "closePrice": 454.43, + "highPrice": 455.68, + "lowPrice": 453.49, + "volume": 31584.09, + "changeRate": -0.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14447, + "variety": "原油", + "tradeDate": "2024-12-20 23:01:40", + "openPrice": 78.67, + "closePrice": 78.64, + "highPrice": 79.66, + "lowPrice": 78.17, + "volume": 43409.14, + "changeRate": -0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13804, + "variety": "白银", + "tradeDate": "2024-12-20 23:01:38", + "openPrice": 5710.05, + "closePrice": 5709.37, + "highPrice": 5711.25, + "lowPrice": 5707.84, + "volume": 79406.24, + "changeRate": -0.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13161, + "variety": "黄金", + "tradeDate": "2024-12-20 23:01:36", + "openPrice": 460.94, + "closePrice": 460.52, + "highPrice": 461.33, + "lowPrice": 458.63, + "volume": 100340.98, + "changeRate": -1.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12518, + "variety": "原油", + "tradeDate": "2024-12-20 22:54:39", + "openPrice": 78.48, + "closePrice": 79.13, + "highPrice": 79.99, + "lowPrice": 76.89, + "volume": 24621.83, + "changeRate": 1.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11875, + "variety": "白银", + "tradeDate": "2024-12-20 22:54:36", + "openPrice": 5935.81, + "closePrice": 5936.37, + "highPrice": 5936.79, + "lowPrice": 5935.06, + "volume": 22295.89, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11232, + "variety": "黄金", + "tradeDate": "2024-12-20 22:54:34", + "openPrice": 449.66, + "closePrice": 450.32, + "highPrice": 451.2, + "lowPrice": 448.23, + "volume": 31498.75, + "changeRate": -1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10589, + "variety": "原油", + "tradeDate": "2024-12-20 22:54:05", + "openPrice": 76.95, + "closePrice": 77.37, + "highPrice": 78.31, + "lowPrice": 75.32, + "volume": 13749.98, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9946, + "variety": "白银", + "tradeDate": "2024-12-20 22:54:03", + "openPrice": 5861.36, + "closePrice": 5862.36, + "highPrice": 5863.25, + "lowPrice": 5860.46, + "volume": 67327.35, + "changeRate": 2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9303, + "variety": "黄金", + "tradeDate": "2024-12-20 22:54:00", + "openPrice": 450.26, + "closePrice": 449.31, + "highPrice": 452.26, + "lowPrice": 448.78, + "volume": 37523.31, + "changeRate": 0.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1110, + "variety": "原油", + "tradeDate": "2024-12-20 11:23:02", + "openPrice": 78.88, + "closePrice": 78.1, + "highPrice": 79.39, + "lowPrice": 76.25, + "volume": 81635.26, + "changeRate": 2.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 681, + "variety": "白银", + "tradeDate": "2024-12-20 11:23:00", + "openPrice": 5669.71, + "closePrice": 5670.14, + "highPrice": 5670.82, + "lowPrice": 5668.23, + "volume": 56331.42, + "changeRate": -2.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 252, + "variety": "黄金", + "tradeDate": "2024-12-20 11:22:58", + "openPrice": 448.79, + "closePrice": 447.92, + "highPrice": 450.1, + "lowPrice": 447.47, + "volume": 70452.37, + "changeRate": 2.96, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27929, + "variety": "原油", + "tradeDate": "2024-12-20 00:36:22", + "openPrice": 80.14, + "closePrice": 79.23, + "highPrice": 81.34, + "lowPrice": 78.04, + "volume": 104806.04, + "changeRate": 0.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27287, + "variety": "白银", + "tradeDate": "2024-12-20 00:36:19", + "openPrice": 5841.52, + "closePrice": 5840.57, + "highPrice": 5842.96, + "lowPrice": 5840.03, + "volume": 93204.56, + "changeRate": -0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26645, + "variety": "黄金", + "tradeDate": "2024-12-20 00:36:17", + "openPrice": 454.91, + "closePrice": 455.75, + "highPrice": 456.17, + "lowPrice": 453.51, + "volume": 87969.02, + "changeRate": 2.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26003, + "variety": "原油", + "tradeDate": "2024-12-20 00:30:03", + "openPrice": 77.59, + "closePrice": 77.06, + "highPrice": 77.72, + "lowPrice": 75.59, + "volume": 50979.53, + "changeRate": -1.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25361, + "variety": "白银", + "tradeDate": "2024-12-20 00:30:01", + "openPrice": 5825.19, + "closePrice": 5824.9, + "highPrice": 5825.61, + "lowPrice": 5822.92, + "volume": 93878.36, + "changeRate": 2.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24719, + "variety": "黄金", + "tradeDate": "2024-12-20 00:29:59", + "openPrice": 453.59, + "closePrice": 454.36, + "highPrice": 454.62, + "lowPrice": 453.21, + "volume": 46724.47, + "changeRate": -0.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24077, + "variety": "原油", + "tradeDate": "2024-12-20 00:29:44", + "openPrice": 77.2, + "closePrice": 77.34, + "highPrice": 78.5, + "lowPrice": 75.34, + "volume": 13902.19, + "changeRate": -2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23435, + "variety": "白银", + "tradeDate": "2024-12-20 00:29:42", + "openPrice": 5719.7, + "closePrice": 5719.47, + "highPrice": 5720.8, + "lowPrice": 5718.13, + "volume": 89770.02, + "changeRate": -1.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22793, + "variety": "黄金", + "tradeDate": "2024-12-20 00:29:40", + "openPrice": 452.84, + "closePrice": 453.16, + "highPrice": 454.14, + "lowPrice": 452.32, + "volume": 89601.93, + "changeRate": -1.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22151, + "variety": "原油", + "tradeDate": "2024-12-20 00:28:14", + "openPrice": 79.43, + "closePrice": 79.52, + "highPrice": 80.79, + "lowPrice": 77.47, + "volume": 73337, + "changeRate": 0.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20225, + "variety": "原油", + "tradeDate": "2024-12-20 00:28:13", + "openPrice": 76.75, + "closePrice": 76.76, + "highPrice": 77.85, + "lowPrice": 75.94, + "volume": 34502.79, + "changeRate": -0.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21509, + "variety": "白银", + "tradeDate": "2024-12-20 00:28:12", + "openPrice": 5741.96, + "closePrice": 5741.04, + "highPrice": 5743.18, + "lowPrice": 5740.23, + "volume": 103290.31, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19583, + "variety": "白银", + "tradeDate": "2024-12-20 00:28:10", + "openPrice": 5875.71, + "closePrice": 5874.84, + "highPrice": 5876.73, + "lowPrice": 5874.23, + "volume": 30537.39, + "changeRate": -0.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20867, + "variety": "黄金", + "tradeDate": "2024-12-20 00:28:10", + "openPrice": 463.01, + "closePrice": 462.69, + "highPrice": 463.81, + "lowPrice": 460.97, + "volume": 50921.79, + "changeRate": -1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18941, + "variety": "黄金", + "tradeDate": "2024-12-20 00:28:08", + "openPrice": 451.5, + "closePrice": 451.43, + "highPrice": 452.21, + "lowPrice": 450.35, + "volume": 107885.45, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18299, + "variety": "原油", + "tradeDate": "2024-12-20 00:27:55", + "openPrice": 77.65, + "closePrice": 77.59, + "highPrice": 77.97, + "lowPrice": 75.85, + "volume": 41091.29, + "changeRate": 2.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16373, + "variety": "原油", + "tradeDate": "2024-12-20 00:27:53", + "openPrice": 77.19, + "closePrice": 77.95, + "highPrice": 78.52, + "lowPrice": 76.41, + "volume": 33495.77, + "changeRate": 0.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17657, + "variety": "白银", + "tradeDate": "2024-12-20 00:27:53", + "openPrice": 5886.33, + "closePrice": 5887.07, + "highPrice": 5887.88, + "lowPrice": 5885.99, + "volume": 46003.3, + "changeRate": -2.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15731, + "variety": "白银", + "tradeDate": "2024-12-20 00:27:51", + "openPrice": 5890.03, + "closePrice": 5890.36, + "highPrice": 5891.35, + "lowPrice": 5889.54, + "volume": 22483.01, + "changeRate": 1.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17015, + "variety": "黄金", + "tradeDate": "2024-12-20 00:27:51", + "openPrice": 450.69, + "closePrice": 449.89, + "highPrice": 452.06, + "lowPrice": 449.62, + "volume": 60487.96, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15089, + "variety": "黄金", + "tradeDate": "2024-12-20 00:27:49", + "openPrice": 454.05, + "closePrice": 453.84, + "highPrice": 454.47, + "lowPrice": 452.24, + "volume": 62679.29, + "changeRate": -2.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14446, + "variety": "原油", + "tradeDate": "2024-12-19 23:01:40", + "openPrice": 79.74, + "closePrice": 78.89, + "highPrice": 79.93, + "lowPrice": 77.07, + "volume": 108279.5, + "changeRate": 1.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13803, + "variety": "白银", + "tradeDate": "2024-12-19 23:01:38", + "openPrice": 5864.49, + "closePrice": 5863.78, + "highPrice": 5864.83, + "lowPrice": 5861.9, + "volume": 90875.08, + "changeRate": 1.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13160, + "variety": "黄金", + "tradeDate": "2024-12-19 23:01:36", + "openPrice": 452.21, + "closePrice": 452.69, + "highPrice": 454.61, + "lowPrice": 450.69, + "volume": 28165.88, + "changeRate": -2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12517, + "variety": "原油", + "tradeDate": "2024-12-19 22:54:39", + "openPrice": 79.76, + "closePrice": 78.92, + "highPrice": 79.79, + "lowPrice": 77.82, + "volume": 37706.87, + "changeRate": -0.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11874, + "variety": "白银", + "tradeDate": "2024-12-19 22:54:36", + "openPrice": 5894.84, + "closePrice": 5893.88, + "highPrice": 5895.5, + "lowPrice": 5892.05, + "volume": 90854.03, + "changeRate": -0.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11231, + "variety": "黄金", + "tradeDate": "2024-12-19 22:54:34", + "openPrice": 444.4, + "closePrice": 444.97, + "highPrice": 445.41, + "lowPrice": 442.73, + "volume": 94843.34, + "changeRate": -1.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10588, + "variety": "原油", + "tradeDate": "2024-12-19 22:54:05", + "openPrice": 76.31, + "closePrice": 76.76, + "highPrice": 77.76, + "lowPrice": 76.13, + "volume": 89426.55, + "changeRate": -0.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9945, + "variety": "白银", + "tradeDate": "2024-12-19 22:54:03", + "openPrice": 5827.81, + "closePrice": 5826.97, + "highPrice": 5828.4, + "lowPrice": 5826.63, + "volume": 32625.86, + "changeRate": 1.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9302, + "variety": "黄金", + "tradeDate": "2024-12-19 22:54:00", + "openPrice": 458.46, + "closePrice": 458.98, + "highPrice": 460.78, + "lowPrice": 456.75, + "volume": 61842.1, + "changeRate": 0.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1109, + "variety": "原油", + "tradeDate": "2024-12-19 11:23:02", + "openPrice": 78.43, + "closePrice": 77.98, + "highPrice": 79.99, + "lowPrice": 77.06, + "volume": 99645.7, + "changeRate": -2.35, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 680, + "variety": "白银", + "tradeDate": "2024-12-19 11:23:00", + "openPrice": 5835.52, + "closePrice": 5835.83, + "highPrice": 5837.81, + "lowPrice": 5834.46, + "volume": 49984.26, + "changeRate": -2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 251, + "variety": "黄金", + "tradeDate": "2024-12-19 11:22:58", + "openPrice": 461.22, + "closePrice": 460.42, + "highPrice": 461.34, + "lowPrice": 458.97, + "volume": 30458.49, + "changeRate": -0.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27928, + "variety": "原油", + "tradeDate": "2024-12-19 00:36:22", + "openPrice": 78.55, + "closePrice": 77.72, + "highPrice": 79.04, + "lowPrice": 77.46, + "volume": 48209.94, + "changeRate": -1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27286, + "variety": "白银", + "tradeDate": "2024-12-19 00:36:19", + "openPrice": 5725.26, + "closePrice": 5724.78, + "highPrice": 5727.15, + "lowPrice": 5724.33, + "volume": 73490.52, + "changeRate": 0.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26644, + "variety": "黄金", + "tradeDate": "2024-12-19 00:36:17", + "openPrice": 458.89, + "closePrice": 458.97, + "highPrice": 460.77, + "lowPrice": 458.3, + "volume": 30697.86, + "changeRate": -2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26002, + "variety": "原油", + "tradeDate": "2024-12-19 00:30:03", + "openPrice": 80.48, + "closePrice": 80.54, + "highPrice": 81.82, + "lowPrice": 80.02, + "volume": 34075.57, + "changeRate": -2.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25360, + "variety": "白银", + "tradeDate": "2024-12-19 00:30:01", + "openPrice": 5933.52, + "closePrice": 5933.58, + "highPrice": 5934.17, + "lowPrice": 5933.01, + "volume": 37696.21, + "changeRate": 2.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24718, + "variety": "黄金", + "tradeDate": "2024-12-19 00:29:59", + "openPrice": 452.54, + "closePrice": 451.63, + "highPrice": 454.26, + "lowPrice": 451.25, + "volume": 71543.18, + "changeRate": -0.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24076, + "variety": "原油", + "tradeDate": "2024-12-19 00:29:44", + "openPrice": 77.51, + "closePrice": 76.89, + "highPrice": 78.48, + "lowPrice": 76.75, + "volume": 32409.38, + "changeRate": 1.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23434, + "variety": "白银", + "tradeDate": "2024-12-19 00:29:42", + "openPrice": 5834.21, + "closePrice": 5834.35, + "highPrice": 5836, + "lowPrice": 5832.98, + "volume": 10564.09, + "changeRate": 1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22792, + "variety": "黄金", + "tradeDate": "2024-12-19 00:29:40", + "openPrice": 447.04, + "closePrice": 447.73, + "highPrice": 449.23, + "lowPrice": 445.51, + "volume": 93260.27, + "changeRate": -1.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22150, + "variety": "原油", + "tradeDate": "2024-12-19 00:28:14", + "openPrice": 77.59, + "closePrice": 77.6, + "highPrice": 78.95, + "lowPrice": 76.16, + "volume": 69514.2, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20224, + "variety": "原油", + "tradeDate": "2024-12-19 00:28:13", + "openPrice": 76.29, + "closePrice": 77.04, + "highPrice": 77.48, + "lowPrice": 74.35, + "volume": 45750.73, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21508, + "variety": "白银", + "tradeDate": "2024-12-19 00:28:12", + "openPrice": 5942.16, + "closePrice": 5943.11, + "highPrice": 5944.5, + "lowPrice": 5940.81, + "volume": 35490.21, + "changeRate": 2.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19582, + "variety": "白银", + "tradeDate": "2024-12-19 00:28:10", + "openPrice": 5685.31, + "closePrice": 5684.49, + "highPrice": 5686.5, + "lowPrice": 5683.39, + "volume": 24281.9, + "changeRate": -2.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20866, + "variety": "黄金", + "tradeDate": "2024-12-19 00:28:10", + "openPrice": 462.97, + "closePrice": 462.51, + "highPrice": 464.73, + "lowPrice": 462.08, + "volume": 44812.25, + "changeRate": -2.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18940, + "variety": "黄金", + "tradeDate": "2024-12-19 00:28:08", + "openPrice": 458.72, + "closePrice": 459.03, + "highPrice": 459.7, + "lowPrice": 458.23, + "volume": 92701.84, + "changeRate": 2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18298, + "variety": "原油", + "tradeDate": "2024-12-19 00:27:55", + "openPrice": 78.52, + "closePrice": 79.18, + "highPrice": 81.1, + "lowPrice": 76.56, + "volume": 27309.69, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16372, + "variety": "原油", + "tradeDate": "2024-12-19 00:27:53", + "openPrice": 81.85, + "closePrice": 81.14, + "highPrice": 81.98, + "lowPrice": 79.74, + "volume": 70666.85, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17656, + "variety": "白银", + "tradeDate": "2024-12-19 00:27:53", + "openPrice": 5781.38, + "closePrice": 5781.77, + "highPrice": 5782.12, + "lowPrice": 5779.96, + "volume": 88701.11, + "changeRate": -1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15730, + "variety": "白银", + "tradeDate": "2024-12-19 00:27:51", + "openPrice": 5756.4, + "closePrice": 5756.42, + "highPrice": 5757.72, + "lowPrice": 5754.84, + "volume": 49868.24, + "changeRate": 2.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17014, + "variety": "黄金", + "tradeDate": "2024-12-19 00:27:51", + "openPrice": 460, + "closePrice": 459.42, + "highPrice": 461.4, + "lowPrice": 459.34, + "volume": 68612.33, + "changeRate": 2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15088, + "variety": "黄金", + "tradeDate": "2024-12-19 00:27:49", + "openPrice": 457.5, + "closePrice": 456.81, + "highPrice": 458.05, + "lowPrice": 455.08, + "volume": 11867.15, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14445, + "variety": "原油", + "tradeDate": "2024-12-18 23:01:40", + "openPrice": 78.79, + "closePrice": 78.36, + "highPrice": 80.54, + "lowPrice": 78.11, + "volume": 50893.68, + "changeRate": -0.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13802, + "variety": "白银", + "tradeDate": "2024-12-18 23:01:38", + "openPrice": 5802.13, + "closePrice": 5802.14, + "highPrice": 5802.61, + "lowPrice": 5800.88, + "volume": 66182.92, + "changeRate": -2.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13159, + "variety": "黄金", + "tradeDate": "2024-12-18 23:01:36", + "openPrice": 450.31, + "closePrice": 450.3, + "highPrice": 451.76, + "lowPrice": 450.03, + "volume": 19198.15, + "changeRate": -2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12516, + "variety": "原油", + "tradeDate": "2024-12-18 22:54:39", + "openPrice": 79.12, + "closePrice": 78.72, + "highPrice": 79.63, + "lowPrice": 78.29, + "volume": 11653, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11873, + "variety": "白银", + "tradeDate": "2024-12-18 22:54:36", + "openPrice": 5743.64, + "closePrice": 5743.22, + "highPrice": 5744.22, + "lowPrice": 5741.59, + "volume": 72790.88, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11230, + "variety": "黄金", + "tradeDate": "2024-12-18 22:54:34", + "openPrice": 454.04, + "closePrice": 454.5, + "highPrice": 455.88, + "lowPrice": 452.24, + "volume": 44619.73, + "changeRate": 1.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10587, + "variety": "原油", + "tradeDate": "2024-12-18 22:54:05", + "openPrice": 76.82, + "closePrice": 76.69, + "highPrice": 78.48, + "lowPrice": 76.01, + "volume": 56975.61, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9944, + "variety": "白银", + "tradeDate": "2024-12-18 22:54:03", + "openPrice": 5677.44, + "closePrice": 5678.41, + "highPrice": 5680.15, + "lowPrice": 5675.89, + "volume": 46080.73, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9301, + "variety": "黄金", + "tradeDate": "2024-12-18 22:54:00", + "openPrice": 460.59, + "closePrice": 461.06, + "highPrice": 462.23, + "lowPrice": 459.65, + "volume": 72661.11, + "changeRate": 2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1108, + "variety": "原油", + "tradeDate": "2024-12-18 11:23:02", + "openPrice": 76.88, + "closePrice": 76.09, + "highPrice": 78.35, + "lowPrice": 74.4, + "volume": 19520.98, + "changeRate": -1.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 679, + "variety": "白银", + "tradeDate": "2024-12-18 11:23:00", + "openPrice": 5941.75, + "closePrice": 5941.62, + "highPrice": 5943.74, + "lowPrice": 5940.44, + "volume": 27785.27, + "changeRate": 2.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 250, + "variety": "黄金", + "tradeDate": "2024-12-18 11:22:58", + "openPrice": 454, + "closePrice": 454.4, + "highPrice": 455.74, + "lowPrice": 452.76, + "volume": 56818.23, + "changeRate": -2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27927, + "variety": "原油", + "tradeDate": "2024-12-18 00:36:22", + "openPrice": 78.57, + "closePrice": 79.17, + "highPrice": 80.08, + "lowPrice": 77.12, + "volume": 17333.22, + "changeRate": 2.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27285, + "variety": "白银", + "tradeDate": "2024-12-18 00:36:19", + "openPrice": 5662.97, + "closePrice": 5663.93, + "highPrice": 5664.92, + "lowPrice": 5661.67, + "volume": 19459.7, + "changeRate": 0.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26643, + "variety": "黄金", + "tradeDate": "2024-12-18 00:36:17", + "openPrice": 461.32, + "closePrice": 462.07, + "highPrice": 462.36, + "lowPrice": 460.34, + "volume": 56944.68, + "changeRate": -1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26001, + "variety": "原油", + "tradeDate": "2024-12-18 00:30:03", + "openPrice": 76.18, + "closePrice": 77.06, + "highPrice": 78.31, + "lowPrice": 75.21, + "volume": 64078.72, + "changeRate": 0.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25359, + "variety": "白银", + "tradeDate": "2024-12-18 00:30:01", + "openPrice": 5813.19, + "closePrice": 5812.27, + "highPrice": 5813.41, + "lowPrice": 5811.06, + "volume": 49545.1, + "changeRate": -2.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24717, + "variety": "黄金", + "tradeDate": "2024-12-18 00:29:59", + "openPrice": 458.05, + "closePrice": 457.06, + "highPrice": 459.1, + "lowPrice": 455.42, + "volume": 26023.57, + "changeRate": -1.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24075, + "variety": "原油", + "tradeDate": "2024-12-18 00:29:44", + "openPrice": 77.21, + "closePrice": 78.1, + "highPrice": 78.87, + "lowPrice": 77.18, + "volume": 41319.61, + "changeRate": -2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23433, + "variety": "白银", + "tradeDate": "2024-12-18 00:29:42", + "openPrice": 5845.94, + "closePrice": 5846.42, + "highPrice": 5847.39, + "lowPrice": 5845.28, + "volume": 25043.29, + "changeRate": 1.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22791, + "variety": "黄金", + "tradeDate": "2024-12-18 00:29:40", + "openPrice": 463.31, + "closePrice": 463.42, + "highPrice": 465.38, + "lowPrice": 463.24, + "volume": 57212.01, + "changeRate": 1.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22149, + "variety": "原油", + "tradeDate": "2024-12-18 00:28:14", + "openPrice": 77.88, + "closePrice": 78.22, + "highPrice": 79.41, + "lowPrice": 77.84, + "volume": 40798.66, + "changeRate": 1.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20223, + "variety": "原油", + "tradeDate": "2024-12-18 00:28:13", + "openPrice": 78.65, + "closePrice": 77.9, + "highPrice": 80.53, + "lowPrice": 77.19, + "volume": 55618.89, + "changeRate": 2.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21507, + "variety": "白银", + "tradeDate": "2024-12-18 00:28:12", + "openPrice": 5770.07, + "closePrice": 5769.22, + "highPrice": 5771.17, + "lowPrice": 5768.13, + "volume": 109971.7, + "changeRate": 1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19581, + "variety": "白银", + "tradeDate": "2024-12-18 00:28:10", + "openPrice": 5692.72, + "closePrice": 5692.65, + "highPrice": 5692.77, + "lowPrice": 5692.12, + "volume": 22435.56, + "changeRate": 0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20865, + "variety": "黄金", + "tradeDate": "2024-12-18 00:28:10", + "openPrice": 448.69, + "closePrice": 448.06, + "highPrice": 450.13, + "lowPrice": 447.88, + "volume": 74158.43, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18939, + "variety": "黄金", + "tradeDate": "2024-12-18 00:28:08", + "openPrice": 461.78, + "closePrice": 462.1, + "highPrice": 462.36, + "lowPrice": 460.05, + "volume": 54005.93, + "changeRate": 1.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18297, + "variety": "原油", + "tradeDate": "2024-12-18 00:27:55", + "openPrice": 79.92, + "closePrice": 79.56, + "highPrice": 80.21, + "lowPrice": 78.29, + "volume": 85790.14, + "changeRate": 1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16371, + "variety": "原油", + "tradeDate": "2024-12-18 00:27:53", + "openPrice": 77.73, + "closePrice": 77.6, + "highPrice": 77.76, + "lowPrice": 75.98, + "volume": 36115.84, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17655, + "variety": "白银", + "tradeDate": "2024-12-18 00:27:53", + "openPrice": 5831.8, + "closePrice": 5832.16, + "highPrice": 5832.27, + "lowPrice": 5830.87, + "volume": 44160.4, + "changeRate": -2.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15729, + "variety": "白银", + "tradeDate": "2024-12-18 00:27:51", + "openPrice": 5697.15, + "closePrice": 5696.42, + "highPrice": 5698.79, + "lowPrice": 5695.5, + "volume": 54551.99, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17013, + "variety": "黄金", + "tradeDate": "2024-12-18 00:27:51", + "openPrice": 443.4, + "closePrice": 443.98, + "highPrice": 444.2, + "lowPrice": 442.22, + "volume": 74198.23, + "changeRate": -1.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15087, + "variety": "黄金", + "tradeDate": "2024-12-18 00:27:49", + "openPrice": 454.06, + "closePrice": 455, + "highPrice": 455.05, + "lowPrice": 452.58, + "volume": 24728.21, + "changeRate": -0.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14444, + "variety": "原油", + "tradeDate": "2024-12-17 23:01:40", + "openPrice": 78.04, + "closePrice": 77.63, + "highPrice": 78.79, + "lowPrice": 77.03, + "volume": 21476.48, + "changeRate": -0.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13801, + "variety": "白银", + "tradeDate": "2024-12-17 23:01:38", + "openPrice": 5811.54, + "closePrice": 5811.08, + "highPrice": 5812.13, + "lowPrice": 5810.87, + "volume": 54912.89, + "changeRate": 0.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13158, + "variety": "黄金", + "tradeDate": "2024-12-17 23:01:36", + "openPrice": 455.5, + "closePrice": 456.18, + "highPrice": 458.04, + "lowPrice": 453.91, + "volume": 65812.34, + "changeRate": -0.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12515, + "variety": "原油", + "tradeDate": "2024-12-17 22:54:39", + "openPrice": 79.46, + "closePrice": 79.61, + "highPrice": 81.09, + "lowPrice": 78.02, + "volume": 84507.33, + "changeRate": -2.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11872, + "variety": "白银", + "tradeDate": "2024-12-17 22:54:36", + "openPrice": 5775, + "closePrice": 5775.87, + "highPrice": 5776.09, + "lowPrice": 5774.1, + "volume": 53205.31, + "changeRate": -1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11229, + "variety": "黄金", + "tradeDate": "2024-12-17 22:54:34", + "openPrice": 464.44, + "closePrice": 463.61, + "highPrice": 465.43, + "lowPrice": 463.46, + "volume": 35871.39, + "changeRate": 1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10586, + "variety": "原油", + "tradeDate": "2024-12-17 22:54:05", + "openPrice": 81.02, + "closePrice": 80.14, + "highPrice": 81.87, + "lowPrice": 79.22, + "volume": 64248.05, + "changeRate": 2.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9943, + "variety": "白银", + "tradeDate": "2024-12-17 22:54:03", + "openPrice": 5805.13, + "closePrice": 5804.81, + "highPrice": 5805.83, + "lowPrice": 5803.61, + "volume": 62475.29, + "changeRate": 1.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9300, + "variety": "黄金", + "tradeDate": "2024-12-17 22:54:00", + "openPrice": 448.74, + "closePrice": 447.75, + "highPrice": 449.84, + "lowPrice": 447.38, + "volume": 72087.52, + "changeRate": 2.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1107, + "variety": "原油", + "tradeDate": "2024-12-17 11:23:02", + "openPrice": 78.75, + "closePrice": 78.02, + "highPrice": 79.64, + "lowPrice": 77.1, + "volume": 38020.22, + "changeRate": -1.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 678, + "variety": "白银", + "tradeDate": "2024-12-17 11:23:00", + "openPrice": 5890.42, + "closePrice": 5889.82, + "highPrice": 5890.97, + "lowPrice": 5888.63, + "volume": 83506.55, + "changeRate": 2.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 249, + "variety": "黄金", + "tradeDate": "2024-12-17 11:22:58", + "openPrice": 456.58, + "closePrice": 455.84, + "highPrice": 456.96, + "lowPrice": 455.27, + "volume": 99787.81, + "changeRate": -2.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27926, + "variety": "原油", + "tradeDate": "2024-12-17 00:36:22", + "openPrice": 80.53, + "closePrice": 81.23, + "highPrice": 83.05, + "lowPrice": 78.71, + "volume": 91667.37, + "changeRate": -0.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27284, + "variety": "白银", + "tradeDate": "2024-12-17 00:36:19", + "openPrice": 5668.99, + "closePrice": 5669.84, + "highPrice": 5670.63, + "lowPrice": 5667.64, + "volume": 105461.47, + "changeRate": -1.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26642, + "variety": "黄金", + "tradeDate": "2024-12-17 00:36:17", + "openPrice": 445.15, + "closePrice": 444.54, + "highPrice": 446.09, + "lowPrice": 443.48, + "volume": 102420.59, + "changeRate": 0.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26000, + "variety": "原油", + "tradeDate": "2024-12-17 00:30:03", + "openPrice": 77.74, + "closePrice": 77.2, + "highPrice": 79.38, + "lowPrice": 75.32, + "volume": 57646.15, + "changeRate": -0.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25358, + "variety": "白银", + "tradeDate": "2024-12-17 00:30:01", + "openPrice": 5683.11, + "closePrice": 5682.79, + "highPrice": 5683.88, + "lowPrice": 5682.03, + "volume": 53359.98, + "changeRate": 0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24716, + "variety": "黄金", + "tradeDate": "2024-12-17 00:29:59", + "openPrice": 459.56, + "closePrice": 460.2, + "highPrice": 461, + "lowPrice": 458.43, + "volume": 87296.91, + "changeRate": 2.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24074, + "variety": "原油", + "tradeDate": "2024-12-17 00:29:44", + "openPrice": 79.03, + "closePrice": 79.08, + "highPrice": 79.91, + "lowPrice": 78, + "volume": 65162.96, + "changeRate": 2.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23432, + "variety": "白银", + "tradeDate": "2024-12-17 00:29:42", + "openPrice": 5866.61, + "closePrice": 5867.25, + "highPrice": 5867.82, + "lowPrice": 5865.02, + "volume": 40290.2, + "changeRate": 2.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22790, + "variety": "黄金", + "tradeDate": "2024-12-17 00:29:40", + "openPrice": 460.28, + "closePrice": 460.59, + "highPrice": 461.57, + "lowPrice": 460.05, + "volume": 15194.96, + "changeRate": -2.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22148, + "variety": "原油", + "tradeDate": "2024-12-17 00:28:14", + "openPrice": 80.21, + "closePrice": 80.56, + "highPrice": 81.41, + "lowPrice": 78.25, + "volume": 73878.76, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20222, + "variety": "原油", + "tradeDate": "2024-12-17 00:28:13", + "openPrice": 78.18, + "closePrice": 77.21, + "highPrice": 80.1, + "lowPrice": 75.4, + "volume": 41113.12, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21506, + "variety": "白银", + "tradeDate": "2024-12-17 00:28:12", + "openPrice": 5841.06, + "closePrice": 5841.92, + "highPrice": 5842.79, + "lowPrice": 5840.82, + "volume": 22226.62, + "changeRate": -2.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19580, + "variety": "白银", + "tradeDate": "2024-12-17 00:28:10", + "openPrice": 5789.88, + "closePrice": 5789.42, + "highPrice": 5791.23, + "lowPrice": 5789.23, + "volume": 94548.39, + "changeRate": 1.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20864, + "variety": "黄金", + "tradeDate": "2024-12-17 00:28:10", + "openPrice": 460.56, + "closePrice": 460.97, + "highPrice": 462.19, + "lowPrice": 458.65, + "volume": 23723.12, + "changeRate": -1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18938, + "variety": "黄金", + "tradeDate": "2024-12-17 00:28:08", + "openPrice": 446.74, + "closePrice": 445.98, + "highPrice": 448.05, + "lowPrice": 445.89, + "volume": 86974.77, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18296, + "variety": "原油", + "tradeDate": "2024-12-17 00:27:55", + "openPrice": 79.24, + "closePrice": 79.25, + "highPrice": 79.86, + "lowPrice": 77.95, + "volume": 91070.53, + "changeRate": -0.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16370, + "variety": "原油", + "tradeDate": "2024-12-17 00:27:53", + "openPrice": 78.14, + "closePrice": 79, + "highPrice": 80.33, + "lowPrice": 77.69, + "volume": 44235.91, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17654, + "variety": "白银", + "tradeDate": "2024-12-17 00:27:53", + "openPrice": 5683.7, + "closePrice": 5682.73, + "highPrice": 5684.25, + "lowPrice": 5681.48, + "volume": 49173.85, + "changeRate": -0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15728, + "variety": "白银", + "tradeDate": "2024-12-17 00:27:51", + "openPrice": 5757.03, + "closePrice": 5757.01, + "highPrice": 5757.25, + "lowPrice": 5755.57, + "volume": 35090.47, + "changeRate": 0.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17012, + "variety": "黄金", + "tradeDate": "2024-12-17 00:27:51", + "openPrice": 445.79, + "closePrice": 444.86, + "highPrice": 447.29, + "lowPrice": 443.54, + "volume": 21742.66, + "changeRate": -2.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15086, + "variety": "黄金", + "tradeDate": "2024-12-17 00:27:49", + "openPrice": 450.64, + "closePrice": 450.45, + "highPrice": 451.69, + "lowPrice": 449.56, + "volume": 30829.29, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14443, + "variety": "原油", + "tradeDate": "2024-12-16 23:01:40", + "openPrice": 77.41, + "closePrice": 76.99, + "highPrice": 79.31, + "lowPrice": 76.92, + "volume": 26730.49, + "changeRate": -2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13800, + "variety": "白银", + "tradeDate": "2024-12-16 23:01:38", + "openPrice": 5802.32, + "closePrice": 5801.72, + "highPrice": 5803.72, + "lowPrice": 5800.13, + "volume": 72787.18, + "changeRate": -1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13157, + "variety": "黄金", + "tradeDate": "2024-12-16 23:01:36", + "openPrice": 444.18, + "closePrice": 444.13, + "highPrice": 445.53, + "lowPrice": 442.65, + "volume": 39417.23, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12514, + "variety": "原油", + "tradeDate": "2024-12-16 22:54:39", + "openPrice": 79.78, + "closePrice": 80.35, + "highPrice": 81.91, + "lowPrice": 78.39, + "volume": 37889.78, + "changeRate": 2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11871, + "variety": "白银", + "tradeDate": "2024-12-16 22:54:36", + "openPrice": 5692.24, + "closePrice": 5691.31, + "highPrice": 5692.59, + "lowPrice": 5690.02, + "volume": 54620.46, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11228, + "variety": "黄金", + "tradeDate": "2024-12-16 22:54:34", + "openPrice": 463.55, + "closePrice": 463.5, + "highPrice": 463.7, + "lowPrice": 462.12, + "volume": 78484.26, + "changeRate": 1.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10585, + "variety": "原油", + "tradeDate": "2024-12-16 22:54:05", + "openPrice": 76.08, + "closePrice": 76.98, + "highPrice": 77.08, + "lowPrice": 75.21, + "volume": 91949.06, + "changeRate": 1.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9942, + "variety": "白银", + "tradeDate": "2024-12-16 22:54:03", + "openPrice": 5656.48, + "closePrice": 5655.48, + "highPrice": 5656.81, + "lowPrice": 5653.54, + "volume": 104361.39, + "changeRate": 0.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9299, + "variety": "黄金", + "tradeDate": "2024-12-16 22:54:00", + "openPrice": 446.03, + "closePrice": 445.52, + "highPrice": 447.42, + "lowPrice": 444.58, + "volume": 34632.2, + "changeRate": -0.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1106, + "variety": "原油", + "tradeDate": "2024-12-16 11:23:02", + "openPrice": 72.37, + "closePrice": 73.29, + "highPrice": 73.8, + "lowPrice": 71.78, + "volume": 97132.89, + "changeRate": 1.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 677, + "variety": "白银", + "tradeDate": "2024-12-16 11:23:00", + "openPrice": 5877.74, + "closePrice": 5876.84, + "highPrice": 5878.83, + "lowPrice": 5875.24, + "volume": 34584.79, + "changeRate": -0.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 248, + "variety": "黄金", + "tradeDate": "2024-12-16 11:22:58", + "openPrice": 453.96, + "closePrice": 453.96, + "highPrice": 454.87, + "lowPrice": 452.33, + "volume": 71204.62, + "changeRate": 1.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27925, + "variety": "原油", + "tradeDate": "2024-12-16 00:36:22", + "openPrice": 81.3, + "closePrice": 81.05, + "highPrice": 81.59, + "lowPrice": 79.31, + "volume": 108415.44, + "changeRate": -2.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27283, + "variety": "白银", + "tradeDate": "2024-12-16 00:36:19", + "openPrice": 5807.3, + "closePrice": 5807.95, + "highPrice": 5808.64, + "lowPrice": 5806.23, + "volume": 67621.79, + "changeRate": 2.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26641, + "variety": "黄金", + "tradeDate": "2024-12-16 00:36:17", + "openPrice": 452.05, + "closePrice": 452.23, + "highPrice": 452.41, + "lowPrice": 451.4, + "volume": 101114.25, + "changeRate": -0.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25999, + "variety": "原油", + "tradeDate": "2024-12-16 00:30:03", + "openPrice": 78.51, + "closePrice": 78.94, + "highPrice": 80.51, + "lowPrice": 77.96, + "volume": 93267.73, + "changeRate": 2.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25357, + "variety": "白银", + "tradeDate": "2024-12-16 00:30:01", + "openPrice": 5834.76, + "closePrice": 5834.9, + "highPrice": 5836.16, + "lowPrice": 5833.96, + "volume": 16013.19, + "changeRate": -2.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24715, + "variety": "黄金", + "tradeDate": "2024-12-16 00:29:59", + "openPrice": 454.24, + "closePrice": 453.32, + "highPrice": 454.76, + "lowPrice": 452.05, + "volume": 50075.5, + "changeRate": -0.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24073, + "variety": "原油", + "tradeDate": "2024-12-16 00:29:44", + "openPrice": 78.43, + "closePrice": 79.29, + "highPrice": 80.07, + "lowPrice": 77.42, + "volume": 96274.52, + "changeRate": 1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23431, + "variety": "白银", + "tradeDate": "2024-12-16 00:29:42", + "openPrice": 5732.8, + "closePrice": 5731.84, + "highPrice": 5734.18, + "lowPrice": 5731.73, + "volume": 46584.86, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22789, + "variety": "黄金", + "tradeDate": "2024-12-16 00:29:40", + "openPrice": 451.94, + "closePrice": 452.79, + "highPrice": 453.76, + "lowPrice": 451.56, + "volume": 20659.62, + "changeRate": 2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22147, + "variety": "原油", + "tradeDate": "2024-12-16 00:28:14", + "openPrice": 79.77, + "closePrice": 79.53, + "highPrice": 80, + "lowPrice": 78.92, + "volume": 57070.72, + "changeRate": -2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20221, + "variety": "原油", + "tradeDate": "2024-12-16 00:28:13", + "openPrice": 80.94, + "closePrice": 80.84, + "highPrice": 81.45, + "lowPrice": 80.14, + "volume": 54855, + "changeRate": -1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21505, + "variety": "白银", + "tradeDate": "2024-12-16 00:28:12", + "openPrice": 5828.24, + "closePrice": 5828.02, + "highPrice": 5829.97, + "lowPrice": 5826.37, + "volume": 39439.99, + "changeRate": -1.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19579, + "variety": "白银", + "tradeDate": "2024-12-16 00:28:10", + "openPrice": 5712.3, + "closePrice": 5712.9, + "highPrice": 5714.57, + "lowPrice": 5710.92, + "volume": 99406.02, + "changeRate": 0.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20863, + "variety": "黄金", + "tradeDate": "2024-12-16 00:28:10", + "openPrice": 452.43, + "closePrice": 452.41, + "highPrice": 453.79, + "lowPrice": 452.21, + "volume": 18650.67, + "changeRate": 1.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18937, + "variety": "黄金", + "tradeDate": "2024-12-16 00:28:08", + "openPrice": 460.16, + "closePrice": 459.74, + "highPrice": 461.52, + "lowPrice": 459.03, + "volume": 107500.18, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18295, + "variety": "原油", + "tradeDate": "2024-12-16 00:27:55", + "openPrice": 77.27, + "closePrice": 76.97, + "highPrice": 77.79, + "lowPrice": 75.43, + "volume": 56340.95, + "changeRate": -2.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16369, + "variety": "原油", + "tradeDate": "2024-12-16 00:27:53", + "openPrice": 79.41, + "closePrice": 79.18, + "highPrice": 80.88, + "lowPrice": 78.79, + "volume": 30188.74, + "changeRate": -2.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17653, + "variety": "白银", + "tradeDate": "2024-12-16 00:27:53", + "openPrice": 5741.17, + "closePrice": 5740.33, + "highPrice": 5742.77, + "lowPrice": 5738.52, + "volume": 106814.53, + "changeRate": -1.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15727, + "variety": "白银", + "tradeDate": "2024-12-16 00:27:51", + "openPrice": 5952.18, + "closePrice": 5952.04, + "highPrice": 5953, + "lowPrice": 5950.26, + "volume": 69334.25, + "changeRate": -1.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17011, + "variety": "黄金", + "tradeDate": "2024-12-16 00:27:51", + "openPrice": 458.05, + "closePrice": 458.85, + "highPrice": 459.85, + "lowPrice": 456.52, + "volume": 95179.04, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15085, + "variety": "黄金", + "tradeDate": "2024-12-16 00:27:49", + "openPrice": 443.92, + "closePrice": 444.7, + "highPrice": 444.92, + "lowPrice": 443.48, + "volume": 53862.9, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14442, + "variety": "原油", + "tradeDate": "2024-12-13 23:01:40", + "openPrice": 77.31, + "closePrice": 77.76, + "highPrice": 79.69, + "lowPrice": 76.55, + "volume": 35639.19, + "changeRate": -1.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13799, + "variety": "白银", + "tradeDate": "2024-12-13 23:01:38", + "openPrice": 5785.75, + "closePrice": 5785.66, + "highPrice": 5786.63, + "lowPrice": 5784.35, + "volume": 86234.98, + "changeRate": -2.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13156, + "variety": "黄金", + "tradeDate": "2024-12-13 23:01:36", + "openPrice": 458.38, + "closePrice": 459.35, + "highPrice": 460.19, + "lowPrice": 456.98, + "volume": 102538.71, + "changeRate": -1.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12513, + "variety": "原油", + "tradeDate": "2024-12-13 22:54:39", + "openPrice": 79.64, + "closePrice": 80.54, + "highPrice": 81.02, + "lowPrice": 77.95, + "volume": 80122.6, + "changeRate": -0.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11870, + "variety": "白银", + "tradeDate": "2024-12-13 22:54:36", + "openPrice": 5930.15, + "closePrice": 5930.15, + "highPrice": 5931.38, + "lowPrice": 5928.7, + "volume": 76653.22, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11227, + "variety": "黄金", + "tradeDate": "2024-12-13 22:54:34", + "openPrice": 446.8, + "closePrice": 446.74, + "highPrice": 448.6, + "lowPrice": 444.94, + "volume": 20761.37, + "changeRate": 1.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10584, + "variety": "原油", + "tradeDate": "2024-12-13 22:54:05", + "openPrice": 76.34, + "closePrice": 76.52, + "highPrice": 77.89, + "lowPrice": 74.36, + "volume": 55553.4, + "changeRate": -2.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9941, + "variety": "白银", + "tradeDate": "2024-12-13 22:54:03", + "openPrice": 5680.4, + "closePrice": 5680.89, + "highPrice": 5682.19, + "lowPrice": 5679.73, + "volume": 32896.48, + "changeRate": -0.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9298, + "variety": "黄金", + "tradeDate": "2024-12-13 22:54:00", + "openPrice": 444.69, + "closePrice": 444.77, + "highPrice": 445.65, + "lowPrice": 444.11, + "volume": 14690.48, + "changeRate": -0.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1105, + "variety": "原油", + "tradeDate": "2024-12-13 11:23:02", + "openPrice": 78.03, + "closePrice": 77.71, + "highPrice": 78.07, + "lowPrice": 77.42, + "volume": 11217.43, + "changeRate": -1.56, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 676, + "variety": "白银", + "tradeDate": "2024-12-13 11:23:00", + "openPrice": 5807.36, + "closePrice": 5806.5, + "highPrice": 5807.57, + "lowPrice": 5805.53, + "volume": 85466.02, + "changeRate": 2.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 247, + "variety": "黄金", + "tradeDate": "2024-12-13 11:22:58", + "openPrice": 448.97, + "closePrice": 449.53, + "highPrice": 450.59, + "lowPrice": 447.39, + "volume": 66901.56, + "changeRate": -2.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27924, + "variety": "原油", + "tradeDate": "2024-12-13 00:36:22", + "openPrice": 79.41, + "closePrice": 78.92, + "highPrice": 80.79, + "lowPrice": 77.71, + "volume": 20154.85, + "changeRate": -1.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27282, + "variety": "白银", + "tradeDate": "2024-12-13 00:36:19", + "openPrice": 5912.44, + "closePrice": 5912.15, + "highPrice": 5913.71, + "lowPrice": 5911.05, + "volume": 79659.16, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26640, + "variety": "黄金", + "tradeDate": "2024-12-13 00:36:17", + "openPrice": 459.11, + "closePrice": 459.75, + "highPrice": 460.58, + "lowPrice": 459.03, + "volume": 22129.93, + "changeRate": -0.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25998, + "variety": "原油", + "tradeDate": "2024-12-13 00:30:03", + "openPrice": 80.88, + "closePrice": 79.99, + "highPrice": 81.65, + "lowPrice": 78.27, + "volume": 103193.47, + "changeRate": 1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25356, + "variety": "白银", + "tradeDate": "2024-12-13 00:30:01", + "openPrice": 5886.64, + "closePrice": 5886.53, + "highPrice": 5886.94, + "lowPrice": 5885.82, + "volume": 71105.11, + "changeRate": -2.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24714, + "variety": "黄金", + "tradeDate": "2024-12-13 00:29:59", + "openPrice": 459.72, + "closePrice": 459.38, + "highPrice": 460.24, + "lowPrice": 458.02, + "volume": 26242.03, + "changeRate": 1.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24072, + "variety": "原油", + "tradeDate": "2024-12-13 00:29:44", + "openPrice": 76.67, + "closePrice": 76.76, + "highPrice": 76.93, + "lowPrice": 74.9, + "volume": 13352.3, + "changeRate": -0.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23430, + "variety": "白银", + "tradeDate": "2024-12-13 00:29:42", + "openPrice": 5766.48, + "closePrice": 5765.84, + "highPrice": 5767.72, + "lowPrice": 5765.03, + "volume": 85805.07, + "changeRate": -0.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22788, + "variety": "黄金", + "tradeDate": "2024-12-13 00:29:40", + "openPrice": 450.57, + "closePrice": 450.94, + "highPrice": 452.35, + "lowPrice": 450.16, + "volume": 10484.99, + "changeRate": 2.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22146, + "variety": "原油", + "tradeDate": "2024-12-13 00:28:14", + "openPrice": 77.24, + "closePrice": 77, + "highPrice": 79.09, + "lowPrice": 76.38, + "volume": 52181.31, + "changeRate": -0.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20220, + "variety": "原油", + "tradeDate": "2024-12-13 00:28:13", + "openPrice": 77.33, + "closePrice": 77.12, + "highPrice": 78.2, + "lowPrice": 75.13, + "volume": 82491.32, + "changeRate": -1.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21504, + "variety": "白银", + "tradeDate": "2024-12-13 00:28:12", + "openPrice": 5674.83, + "closePrice": 5673.91, + "highPrice": 5676.66, + "lowPrice": 5672.95, + "volume": 99933.29, + "changeRate": -2.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19578, + "variety": "白银", + "tradeDate": "2024-12-13 00:28:10", + "openPrice": 5780.36, + "closePrice": 5779.66, + "highPrice": 5780.89, + "lowPrice": 5778.19, + "volume": 46329.28, + "changeRate": -2.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20862, + "variety": "黄金", + "tradeDate": "2024-12-13 00:28:10", + "openPrice": 445.03, + "closePrice": 445.71, + "highPrice": 447.54, + "lowPrice": 444.44, + "volume": 88282.58, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18936, + "variety": "黄金", + "tradeDate": "2024-12-13 00:28:08", + "openPrice": 458.96, + "closePrice": 459.61, + "highPrice": 460.18, + "lowPrice": 457.73, + "volume": 85007.31, + "changeRate": 0.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18294, + "variety": "原油", + "tradeDate": "2024-12-13 00:27:55", + "openPrice": 81.05, + "closePrice": 80.65, + "highPrice": 82.84, + "lowPrice": 79.69, + "volume": 25593.92, + "changeRate": -0.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16368, + "variety": "原油", + "tradeDate": "2024-12-13 00:27:53", + "openPrice": 79.87, + "closePrice": 80.14, + "highPrice": 80.72, + "lowPrice": 79.64, + "volume": 82887.38, + "changeRate": -2.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17652, + "variety": "白银", + "tradeDate": "2024-12-13 00:27:53", + "openPrice": 5830.04, + "closePrice": 5830.8, + "highPrice": 5831.56, + "lowPrice": 5829.61, + "volume": 43150.42, + "changeRate": -0.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15726, + "variety": "白银", + "tradeDate": "2024-12-13 00:27:51", + "openPrice": 5781.6, + "closePrice": 5782.17, + "highPrice": 5783.39, + "lowPrice": 5780.59, + "volume": 54569.75, + "changeRate": 2.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17010, + "variety": "黄金", + "tradeDate": "2024-12-13 00:27:51", + "openPrice": 457.16, + "closePrice": 457.31, + "highPrice": 458.79, + "lowPrice": 456, + "volume": 51538.21, + "changeRate": -2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15084, + "variety": "黄金", + "tradeDate": "2024-12-13 00:27:49", + "openPrice": 447.18, + "closePrice": 447.08, + "highPrice": 447.4, + "lowPrice": 446.03, + "volume": 100998.09, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14441, + "variety": "原油", + "tradeDate": "2024-12-12 23:01:40", + "openPrice": 78.02, + "closePrice": 77.51, + "highPrice": 79.49, + "lowPrice": 75.99, + "volume": 102870.52, + "changeRate": -2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13798, + "variety": "白银", + "tradeDate": "2024-12-12 23:01:38", + "openPrice": 5739.34, + "closePrice": 5738.82, + "highPrice": 5740.55, + "lowPrice": 5738.27, + "volume": 42120.29, + "changeRate": 2.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13155, + "variety": "黄金", + "tradeDate": "2024-12-12 23:01:36", + "openPrice": 458.75, + "closePrice": 458.18, + "highPrice": 459.06, + "lowPrice": 456.33, + "volume": 55041.15, + "changeRate": -0.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12512, + "variety": "原油", + "tradeDate": "2024-12-12 22:54:39", + "openPrice": 75.74, + "closePrice": 76.73, + "highPrice": 77.09, + "lowPrice": 74.75, + "volume": 26945.49, + "changeRate": 2.18, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11869, + "variety": "白银", + "tradeDate": "2024-12-12 22:54:36", + "openPrice": 5737.28, + "closePrice": 5737.13, + "highPrice": 5739.11, + "lowPrice": 5735.79, + "volume": 96965.88, + "changeRate": 2.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11226, + "variety": "黄金", + "tradeDate": "2024-12-12 22:54:34", + "openPrice": 448.29, + "closePrice": 448.54, + "highPrice": 449.9, + "lowPrice": 448.04, + "volume": 22012.24, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10583, + "variety": "原油", + "tradeDate": "2024-12-12 22:54:05", + "openPrice": 81.63, + "closePrice": 80.87, + "highPrice": 81.69, + "lowPrice": 79.51, + "volume": 100074.84, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9940, + "variety": "白银", + "tradeDate": "2024-12-12 22:54:03", + "openPrice": 5932.08, + "closePrice": 5931.16, + "highPrice": 5933.04, + "lowPrice": 5930.52, + "volume": 47616.74, + "changeRate": -1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9297, + "variety": "黄金", + "tradeDate": "2024-12-12 22:54:00", + "openPrice": 448.18, + "closePrice": 447.27, + "highPrice": 448.26, + "lowPrice": 447.22, + "volume": 49242.12, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1104, + "variety": "原油", + "tradeDate": "2024-12-12 11:23:02", + "openPrice": 76.38, + "closePrice": 76.33, + "highPrice": 77.19, + "lowPrice": 74.65, + "volume": 44668.12, + "changeRate": 2.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 675, + "variety": "白银", + "tradeDate": "2024-12-12 11:23:00", + "openPrice": 5669.09, + "closePrice": 5668.8, + "highPrice": 5669.82, + "lowPrice": 5668.23, + "volume": 41420.4, + "changeRate": -1.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 246, + "variety": "黄金", + "tradeDate": "2024-12-12 11:22:58", + "openPrice": 447.85, + "closePrice": 447, + "highPrice": 447.88, + "lowPrice": 445.08, + "volume": 108417.89, + "changeRate": -2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27923, + "variety": "原油", + "tradeDate": "2024-12-12 00:36:22", + "openPrice": 79.85, + "closePrice": 80.55, + "highPrice": 81.31, + "lowPrice": 79.21, + "volume": 49462.06, + "changeRate": 0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27281, + "variety": "白银", + "tradeDate": "2024-12-12 00:36:19", + "openPrice": 5660.67, + "closePrice": 5660.51, + "highPrice": 5661.05, + "lowPrice": 5658.62, + "volume": 33046.83, + "changeRate": -1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26639, + "variety": "黄金", + "tradeDate": "2024-12-12 00:36:17", + "openPrice": 463.78, + "closePrice": 463.03, + "highPrice": 463.95, + "lowPrice": 461.46, + "volume": 52913.96, + "changeRate": 2.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25997, + "variety": "原油", + "tradeDate": "2024-12-12 00:30:03", + "openPrice": 78.26, + "closePrice": 78.29, + "highPrice": 80.09, + "lowPrice": 76.47, + "volume": 47960.66, + "changeRate": 0.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25355, + "variety": "白银", + "tradeDate": "2024-12-12 00:30:01", + "openPrice": 5704.84, + "closePrice": 5704.73, + "highPrice": 5705.19, + "lowPrice": 5703.28, + "volume": 43266.58, + "changeRate": -1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24713, + "variety": "黄金", + "tradeDate": "2024-12-12 00:29:59", + "openPrice": 453.03, + "closePrice": 453.73, + "highPrice": 455.45, + "lowPrice": 451.3, + "volume": 103341.83, + "changeRate": -2.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24071, + "variety": "原油", + "tradeDate": "2024-12-12 00:29:44", + "openPrice": 79.54, + "closePrice": 79.6, + "highPrice": 80.47, + "lowPrice": 79.08, + "volume": 25173.16, + "changeRate": 1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23429, + "variety": "白银", + "tradeDate": "2024-12-12 00:29:42", + "openPrice": 5901.47, + "closePrice": 5901.75, + "highPrice": 5902.8, + "lowPrice": 5901.26, + "volume": 31983.39, + "changeRate": 2.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22787, + "variety": "黄金", + "tradeDate": "2024-12-12 00:29:40", + "openPrice": 450.39, + "closePrice": 449.66, + "highPrice": 451.06, + "lowPrice": 449.27, + "volume": 108209.65, + "changeRate": 2.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22145, + "variety": "原油", + "tradeDate": "2024-12-12 00:28:14", + "openPrice": 75.55, + "closePrice": 76.23, + "highPrice": 76.7, + "lowPrice": 75.34, + "volume": 33572.18, + "changeRate": 1.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20219, + "variety": "原油", + "tradeDate": "2024-12-12 00:28:13", + "openPrice": 80.04, + "closePrice": 79.58, + "highPrice": 81.75, + "lowPrice": 79.31, + "volume": 60270.83, + "changeRate": -2.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21503, + "variety": "白银", + "tradeDate": "2024-12-12 00:28:12", + "openPrice": 5929.49, + "closePrice": 5929.24, + "highPrice": 5930.96, + "lowPrice": 5928.86, + "volume": 95935.31, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19577, + "variety": "白银", + "tradeDate": "2024-12-12 00:28:10", + "openPrice": 5724.71, + "closePrice": 5724.7, + "highPrice": 5726.37, + "lowPrice": 5723.2, + "volume": 96554.06, + "changeRate": -2.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20861, + "variety": "黄金", + "tradeDate": "2024-12-12 00:28:10", + "openPrice": 447.85, + "closePrice": 447.53, + "highPrice": 449.69, + "lowPrice": 446.1, + "volume": 16434.33, + "changeRate": 2.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18935, + "variety": "黄金", + "tradeDate": "2024-12-12 00:28:08", + "openPrice": 460.48, + "closePrice": 461.13, + "highPrice": 461.67, + "lowPrice": 459.26, + "volume": 40280.03, + "changeRate": 0.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18293, + "variety": "原油", + "tradeDate": "2024-12-12 00:27:55", + "openPrice": 81.56, + "closePrice": 80.88, + "highPrice": 81.98, + "lowPrice": 80.58, + "volume": 89550.05, + "changeRate": -2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16367, + "variety": "原油", + "tradeDate": "2024-12-12 00:27:53", + "openPrice": 81.96, + "closePrice": 81.2, + "highPrice": 82.62, + "lowPrice": 80.15, + "volume": 75814.49, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17651, + "variety": "白银", + "tradeDate": "2024-12-12 00:27:53", + "openPrice": 5670.47, + "closePrice": 5671.04, + "highPrice": 5672.58, + "lowPrice": 5668.92, + "volume": 97065.22, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15725, + "variety": "白银", + "tradeDate": "2024-12-12 00:27:51", + "openPrice": 5900.48, + "closePrice": 5899.97, + "highPrice": 5901.78, + "lowPrice": 5898.2, + "volume": 82444.9, + "changeRate": -0.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17009, + "variety": "黄金", + "tradeDate": "2024-12-12 00:27:51", + "openPrice": 456.01, + "closePrice": 455.36, + "highPrice": 457.23, + "lowPrice": 454.49, + "volume": 73341.7, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15083, + "variety": "黄金", + "tradeDate": "2024-12-12 00:27:49", + "openPrice": 456.86, + "closePrice": 456.54, + "highPrice": 458.06, + "lowPrice": 455.21, + "volume": 21399.42, + "changeRate": 0.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14440, + "variety": "原油", + "tradeDate": "2024-12-11 23:01:40", + "openPrice": 77.32, + "closePrice": 76.41, + "highPrice": 78.37, + "lowPrice": 75.44, + "volume": 68488.67, + "changeRate": 2.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13797, + "variety": "白银", + "tradeDate": "2024-12-11 23:01:38", + "openPrice": 5727.77, + "closePrice": 5727.84, + "highPrice": 5728.56, + "lowPrice": 5727.53, + "volume": 71430.09, + "changeRate": 0.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13154, + "variety": "黄金", + "tradeDate": "2024-12-11 23:01:36", + "openPrice": 454.95, + "closePrice": 455.1, + "highPrice": 455.72, + "lowPrice": 453.24, + "volume": 26578.67, + "changeRate": 2.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12511, + "variety": "原油", + "tradeDate": "2024-12-11 22:54:39", + "openPrice": 81.41, + "closePrice": 81.01, + "highPrice": 83.24, + "lowPrice": 80.52, + "volume": 56043.83, + "changeRate": 1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11868, + "variety": "白银", + "tradeDate": "2024-12-11 22:54:36", + "openPrice": 5717.93, + "closePrice": 5718.27, + "highPrice": 5718.52, + "lowPrice": 5717.7, + "volume": 27432.35, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11225, + "variety": "黄金", + "tradeDate": "2024-12-11 22:54:34", + "openPrice": 455.88, + "closePrice": 456.04, + "highPrice": 457.54, + "lowPrice": 455.18, + "volume": 79317.92, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10582, + "variety": "原油", + "tradeDate": "2024-12-11 22:54:05", + "openPrice": 79.37, + "closePrice": 79.17, + "highPrice": 80.42, + "lowPrice": 78.06, + "volume": 95768.25, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9939, + "variety": "白银", + "tradeDate": "2024-12-11 22:54:03", + "openPrice": 5708.7, + "closePrice": 5708.28, + "highPrice": 5710.28, + "lowPrice": 5706.85, + "volume": 67406.88, + "changeRate": 2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9296, + "variety": "黄金", + "tradeDate": "2024-12-11 22:54:00", + "openPrice": 459.99, + "closePrice": 459.6, + "highPrice": 460.37, + "lowPrice": 458.07, + "volume": 74340.3, + "changeRate": -2.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1103, + "variety": "原油", + "tradeDate": "2024-12-11 11:23:02", + "openPrice": 75.19, + "closePrice": 75.6, + "highPrice": 76.87, + "lowPrice": 73.38, + "volume": 94143.14, + "changeRate": 1.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 674, + "variety": "白银", + "tradeDate": "2024-12-11 11:23:00", + "openPrice": 5937.5, + "closePrice": 5937.3, + "highPrice": 5939.45, + "lowPrice": 5935.45, + "volume": 102374.86, + "changeRate": -2.2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 245, + "variety": "黄金", + "tradeDate": "2024-12-11 11:22:58", + "openPrice": 450.9, + "closePrice": 451.17, + "highPrice": 451.46, + "lowPrice": 450.07, + "volume": 89124.95, + "changeRate": -0.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27922, + "variety": "原油", + "tradeDate": "2024-12-11 00:36:22", + "openPrice": 77.36, + "closePrice": 76.83, + "highPrice": 79.17, + "lowPrice": 76.66, + "volume": 107578.16, + "changeRate": -1.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27280, + "variety": "白银", + "tradeDate": "2024-12-11 00:36:19", + "openPrice": 5770.78, + "closePrice": 5770.3, + "highPrice": 5771.19, + "lowPrice": 5768.58, + "volume": 36421.97, + "changeRate": -0.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26638, + "variety": "黄金", + "tradeDate": "2024-12-11 00:36:17", + "openPrice": 445.07, + "closePrice": 444.15, + "highPrice": 446.2, + "lowPrice": 443.1, + "volume": 62239.78, + "changeRate": -0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25996, + "variety": "原油", + "tradeDate": "2024-12-11 00:30:03", + "openPrice": 77.53, + "closePrice": 78.52, + "highPrice": 79.77, + "lowPrice": 75.96, + "volume": 78745.79, + "changeRate": 1.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25354, + "variety": "白银", + "tradeDate": "2024-12-11 00:30:01", + "openPrice": 5841.74, + "closePrice": 5842.24, + "highPrice": 5843.34, + "lowPrice": 5840.36, + "volume": 36761.28, + "changeRate": -2.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24712, + "variety": "黄金", + "tradeDate": "2024-12-11 00:29:59", + "openPrice": 446.33, + "closePrice": 447.26, + "highPrice": 448.41, + "lowPrice": 444.88, + "volume": 24306.1, + "changeRate": 1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24070, + "variety": "原油", + "tradeDate": "2024-12-11 00:29:44", + "openPrice": 76.07, + "closePrice": 76.44, + "highPrice": 77.14, + "lowPrice": 75.37, + "volume": 62871.39, + "changeRate": -1.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23428, + "variety": "白银", + "tradeDate": "2024-12-11 00:29:42", + "openPrice": 5809.49, + "closePrice": 5810, + "highPrice": 5810.22, + "lowPrice": 5808.16, + "volume": 50033.83, + "changeRate": -2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22786, + "variety": "黄金", + "tradeDate": "2024-12-11 00:29:40", + "openPrice": 446.37, + "closePrice": 446.18, + "highPrice": 447.93, + "lowPrice": 444.52, + "volume": 46870.49, + "changeRate": -1.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22144, + "variety": "原油", + "tradeDate": "2024-12-11 00:28:14", + "openPrice": 78.8, + "closePrice": 77.92, + "highPrice": 80.8, + "lowPrice": 77.34, + "volume": 34630.8, + "changeRate": -0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20218, + "variety": "原油", + "tradeDate": "2024-12-11 00:28:13", + "openPrice": 77.16, + "closePrice": 77.63, + "highPrice": 78.5, + "lowPrice": 76.79, + "volume": 81098.18, + "changeRate": -1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21502, + "variety": "白银", + "tradeDate": "2024-12-11 00:28:12", + "openPrice": 5750.01, + "closePrice": 5749.21, + "highPrice": 5751.83, + "lowPrice": 5747.74, + "volume": 99118.85, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19576, + "variety": "白银", + "tradeDate": "2024-12-11 00:28:10", + "openPrice": 5872.52, + "closePrice": 5871.75, + "highPrice": 5872.85, + "lowPrice": 5869.83, + "volume": 87565.13, + "changeRate": -1.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20860, + "variety": "黄金", + "tradeDate": "2024-12-11 00:28:10", + "openPrice": 460.32, + "closePrice": 460.77, + "highPrice": 461.8, + "lowPrice": 459.3, + "volume": 28722.05, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18934, + "variety": "黄金", + "tradeDate": "2024-12-11 00:28:08", + "openPrice": 446.95, + "closePrice": 447.32, + "highPrice": 448.33, + "lowPrice": 445.17, + "volume": 103108.59, + "changeRate": -1.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18292, + "variety": "原油", + "tradeDate": "2024-12-11 00:27:55", + "openPrice": 76.95, + "closePrice": 76.67, + "highPrice": 77.15, + "lowPrice": 75.97, + "volume": 87454.74, + "changeRate": -1.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16366, + "variety": "原油", + "tradeDate": "2024-12-11 00:27:53", + "openPrice": 79.52, + "closePrice": 79.6, + "highPrice": 80.64, + "lowPrice": 78.7, + "volume": 94753.49, + "changeRate": -0.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17650, + "variety": "白银", + "tradeDate": "2024-12-11 00:27:53", + "openPrice": 5804.95, + "closePrice": 5805.67, + "highPrice": 5806.24, + "lowPrice": 5803.7, + "volume": 60563.32, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15724, + "variety": "白银", + "tradeDate": "2024-12-11 00:27:51", + "openPrice": 5828.35, + "closePrice": 5828.16, + "highPrice": 5829.81, + "lowPrice": 5827.32, + "volume": 40126.52, + "changeRate": -1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17008, + "variety": "黄金", + "tradeDate": "2024-12-11 00:27:51", + "openPrice": 455.07, + "closePrice": 454.73, + "highPrice": 456.79, + "lowPrice": 453.23, + "volume": 78694.88, + "changeRate": 1.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15082, + "variety": "黄金", + "tradeDate": "2024-12-11 00:27:49", + "openPrice": 463.53, + "closePrice": 463.62, + "highPrice": 463.87, + "lowPrice": 461.58, + "volume": 101532.36, + "changeRate": 1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14439, + "variety": "原油", + "tradeDate": "2024-12-10 23:01:40", + "openPrice": 81.2, + "closePrice": 80.83, + "highPrice": 81.79, + "lowPrice": 79.58, + "volume": 53744.93, + "changeRate": 0.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13796, + "variety": "白银", + "tradeDate": "2024-12-10 23:01:38", + "openPrice": 5852.96, + "closePrice": 5852.92, + "highPrice": 5854.83, + "lowPrice": 5851, + "volume": 14423.56, + "changeRate": -2.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13153, + "variety": "黄金", + "tradeDate": "2024-12-10 23:01:36", + "openPrice": 452.2, + "closePrice": 452.71, + "highPrice": 453.77, + "lowPrice": 451.69, + "volume": 40233.98, + "changeRate": -2.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12510, + "variety": "原油", + "tradeDate": "2024-12-10 22:54:39", + "openPrice": 76.58, + "closePrice": 76.8, + "highPrice": 78.58, + "lowPrice": 74.84, + "volume": 84759.36, + "changeRate": 0.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11867, + "variety": "白银", + "tradeDate": "2024-12-10 22:54:36", + "openPrice": 5772.98, + "closePrice": 5772.52, + "highPrice": 5773.03, + "lowPrice": 5771.09, + "volume": 12901.18, + "changeRate": 0.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11224, + "variety": "黄金", + "tradeDate": "2024-12-10 22:54:34", + "openPrice": 461.45, + "closePrice": 460.94, + "highPrice": 461.62, + "lowPrice": 459.03, + "volume": 99212.95, + "changeRate": -0.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10581, + "variety": "原油", + "tradeDate": "2024-12-10 22:54:05", + "openPrice": 78.7, + "closePrice": 78.77, + "highPrice": 79.99, + "lowPrice": 78.38, + "volume": 72283.85, + "changeRate": 1.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9938, + "variety": "白银", + "tradeDate": "2024-12-10 22:54:03", + "openPrice": 5787.34, + "closePrice": 5787.96, + "highPrice": 5788.64, + "lowPrice": 5785.96, + "volume": 26902.39, + "changeRate": 0.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9295, + "variety": "黄金", + "tradeDate": "2024-12-10 22:54:00", + "openPrice": 447.92, + "closePrice": 447.07, + "highPrice": 449.55, + "lowPrice": 446.51, + "volume": 89822.53, + "changeRate": 0.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1102, + "variety": "原油", + "tradeDate": "2024-12-10 11:23:02", + "openPrice": 75.72, + "closePrice": 75.21, + "highPrice": 75.85, + "lowPrice": 75.03, + "volume": 56349.23, + "changeRate": -0.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 673, + "variety": "白银", + "tradeDate": "2024-12-10 11:23:00", + "openPrice": 5823.7, + "closePrice": 5823.06, + "highPrice": 5824.03, + "lowPrice": 5821.88, + "volume": 58418.34, + "changeRate": 2.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 244, + "variety": "黄金", + "tradeDate": "2024-12-10 11:22:58", + "openPrice": 454.16, + "closePrice": 454.59, + "highPrice": 455.55, + "lowPrice": 452.99, + "volume": 35111.87, + "changeRate": 0.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27921, + "variety": "原油", + "tradeDate": "2024-12-10 00:36:22", + "openPrice": 76.83, + "closePrice": 76.43, + "highPrice": 77, + "lowPrice": 75.11, + "volume": 90168.88, + "changeRate": -0.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27279, + "variety": "白银", + "tradeDate": "2024-12-10 00:36:19", + "openPrice": 5664.8, + "closePrice": 5663.91, + "highPrice": 5665.57, + "lowPrice": 5661.94, + "volume": 47817.51, + "changeRate": 2.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26637, + "variety": "黄金", + "tradeDate": "2024-12-10 00:36:17", + "openPrice": 450.91, + "closePrice": 449.92, + "highPrice": 451.52, + "lowPrice": 448.93, + "volume": 69938.11, + "changeRate": 2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25995, + "variety": "原油", + "tradeDate": "2024-12-10 00:30:03", + "openPrice": 77.97, + "closePrice": 77.23, + "highPrice": 78.72, + "lowPrice": 76.26, + "volume": 84951.52, + "changeRate": -0.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25353, + "variety": "白银", + "tradeDate": "2024-12-10 00:30:01", + "openPrice": 5790.35, + "closePrice": 5789.55, + "highPrice": 5792.19, + "lowPrice": 5788.49, + "volume": 77993.16, + "changeRate": 1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24711, + "variety": "黄金", + "tradeDate": "2024-12-10 00:29:59", + "openPrice": 449.45, + "closePrice": 449.75, + "highPrice": 451.59, + "lowPrice": 447.46, + "volume": 60530.7, + "changeRate": -2.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24069, + "variety": "原油", + "tradeDate": "2024-12-10 00:29:44", + "openPrice": 79.3, + "closePrice": 78.61, + "highPrice": 80.53, + "lowPrice": 77.12, + "volume": 48918.27, + "changeRate": -1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23427, + "variety": "白银", + "tradeDate": "2024-12-10 00:29:42", + "openPrice": 5926.18, + "closePrice": 5927.04, + "highPrice": 5927.29, + "lowPrice": 5925.93, + "volume": 43471.99, + "changeRate": 2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22785, + "variety": "黄金", + "tradeDate": "2024-12-10 00:29:40", + "openPrice": 453.05, + "closePrice": 452.92, + "highPrice": 453.25, + "lowPrice": 451.72, + "volume": 77558.59, + "changeRate": -1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22143, + "variety": "原油", + "tradeDate": "2024-12-10 00:28:14", + "openPrice": 81, + "closePrice": 80.71, + "highPrice": 81.11, + "lowPrice": 79.92, + "volume": 60582, + "changeRate": -2.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20217, + "variety": "原油", + "tradeDate": "2024-12-10 00:28:13", + "openPrice": 78.02, + "closePrice": 78.81, + "highPrice": 79.12, + "lowPrice": 77.26, + "volume": 26008.68, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21501, + "variety": "白银", + "tradeDate": "2024-12-10 00:28:12", + "openPrice": 5739.44, + "closePrice": 5740.22, + "highPrice": 5741.63, + "lowPrice": 5738.04, + "volume": 63285.59, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19575, + "variety": "白银", + "tradeDate": "2024-12-10 00:28:10", + "openPrice": 5880.32, + "closePrice": 5881.14, + "highPrice": 5881.15, + "lowPrice": 5878.5, + "volume": 33037.78, + "changeRate": -2.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20859, + "variety": "黄金", + "tradeDate": "2024-12-10 00:28:10", + "openPrice": 445.26, + "closePrice": 444.82, + "highPrice": 445.97, + "lowPrice": 442.86, + "volume": 104990.83, + "changeRate": 0.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18933, + "variety": "黄金", + "tradeDate": "2024-12-10 00:28:08", + "openPrice": 458.18, + "closePrice": 458.49, + "highPrice": 458.78, + "lowPrice": 456.64, + "volume": 62782.89, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18291, + "variety": "原油", + "tradeDate": "2024-12-10 00:27:55", + "openPrice": 77.28, + "closePrice": 77.12, + "highPrice": 77.62, + "lowPrice": 76.45, + "volume": 73354.91, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16365, + "variety": "原油", + "tradeDate": "2024-12-10 00:27:53", + "openPrice": 76.69, + "closePrice": 76.65, + "highPrice": 76.75, + "lowPrice": 76.2, + "volume": 34334.69, + "changeRate": -0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17649, + "variety": "白银", + "tradeDate": "2024-12-10 00:27:53", + "openPrice": 5952.7, + "closePrice": 5953.24, + "highPrice": 5954.95, + "lowPrice": 5951.54, + "volume": 35959.18, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15723, + "variety": "白银", + "tradeDate": "2024-12-10 00:27:51", + "openPrice": 5709.4, + "closePrice": 5708.73, + "highPrice": 5710.65, + "lowPrice": 5707.58, + "volume": 105027.62, + "changeRate": 0.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17007, + "variety": "黄金", + "tradeDate": "2024-12-10 00:27:51", + "openPrice": 450.05, + "closePrice": 450.14, + "highPrice": 451.31, + "lowPrice": 449.86, + "volume": 61684.5, + "changeRate": 0.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15081, + "variety": "黄金", + "tradeDate": "2024-12-10 00:27:49", + "openPrice": 459.6, + "closePrice": 458.69, + "highPrice": 459.62, + "lowPrice": 456.86, + "volume": 59411.23, + "changeRate": -0.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14438, + "variety": "原油", + "tradeDate": "2024-12-09 23:01:40", + "openPrice": 77.02, + "closePrice": 76.21, + "highPrice": 77.56, + "lowPrice": 74.44, + "volume": 104417.09, + "changeRate": -0.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13795, + "variety": "白银", + "tradeDate": "2024-12-09 23:01:38", + "openPrice": 5746.53, + "closePrice": 5746.62, + "highPrice": 5748.54, + "lowPrice": 5746.26, + "volume": 83204.96, + "changeRate": -0.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13152, + "variety": "黄金", + "tradeDate": "2024-12-09 23:01:36", + "openPrice": 461.85, + "closePrice": 462.32, + "highPrice": 464.2, + "lowPrice": 460.01, + "volume": 24701.57, + "changeRate": 2.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12509, + "variety": "原油", + "tradeDate": "2024-12-09 22:54:39", + "openPrice": 76.78, + "closePrice": 76.22, + "highPrice": 77.25, + "lowPrice": 74.86, + "volume": 14032.85, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11866, + "variety": "白银", + "tradeDate": "2024-12-09 22:54:36", + "openPrice": 5928.77, + "closePrice": 5929.69, + "highPrice": 5930.91, + "lowPrice": 5927.86, + "volume": 38598.35, + "changeRate": -0.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11223, + "variety": "黄金", + "tradeDate": "2024-12-09 22:54:34", + "openPrice": 454.54, + "closePrice": 455.52, + "highPrice": 456.58, + "lowPrice": 452.63, + "volume": 52071.32, + "changeRate": -1.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10580, + "variety": "原油", + "tradeDate": "2024-12-09 22:54:05", + "openPrice": 79.55, + "closePrice": 78.76, + "highPrice": 79.56, + "lowPrice": 78.66, + "volume": 88928.24, + "changeRate": 0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9937, + "variety": "白银", + "tradeDate": "2024-12-09 22:54:03", + "openPrice": 5747.47, + "closePrice": 5748.12, + "highPrice": 5749.23, + "lowPrice": 5746.73, + "volume": 103027.65, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9294, + "variety": "黄金", + "tradeDate": "2024-12-09 22:54:00", + "openPrice": 450.84, + "closePrice": 451.13, + "highPrice": 451.43, + "lowPrice": 450.11, + "volume": 22912.52, + "changeRate": -1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1101, + "variety": "原油", + "tradeDate": "2024-12-09 11:23:02", + "openPrice": 75.99, + "closePrice": 76.85, + "highPrice": 77.98, + "lowPrice": 75.46, + "volume": 29606.06, + "changeRate": 1.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 672, + "variety": "白银", + "tradeDate": "2024-12-09 11:23:00", + "openPrice": 5867.3, + "closePrice": 5867.87, + "highPrice": 5868.16, + "lowPrice": 5866.44, + "volume": 56656.26, + "changeRate": 1.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 243, + "variety": "黄金", + "tradeDate": "2024-12-09 11:22:58", + "openPrice": 459.64, + "closePrice": 459.53, + "highPrice": 460.5, + "lowPrice": 459.06, + "volume": 39235.28, + "changeRate": 0.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27920, + "variety": "原油", + "tradeDate": "2024-12-09 00:36:22", + "openPrice": 79.13, + "closePrice": 79.6, + "highPrice": 80.39, + "lowPrice": 78.17, + "volume": 41562.91, + "changeRate": 1.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27278, + "variety": "白银", + "tradeDate": "2024-12-09 00:36:19", + "openPrice": 5819.94, + "closePrice": 5820.26, + "highPrice": 5820.42, + "lowPrice": 5818.82, + "volume": 23896.13, + "changeRate": 0.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26636, + "variety": "黄金", + "tradeDate": "2024-12-09 00:36:17", + "openPrice": 458.74, + "closePrice": 458.74, + "highPrice": 460.66, + "lowPrice": 457.05, + "volume": 54405.65, + "changeRate": 0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25994, + "variety": "原油", + "tradeDate": "2024-12-09 00:30:03", + "openPrice": 77.31, + "closePrice": 78.16, + "highPrice": 78.82, + "lowPrice": 77.15, + "volume": 98099.39, + "changeRate": 0.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25352, + "variety": "白银", + "tradeDate": "2024-12-09 00:30:01", + "openPrice": 5805.08, + "closePrice": 5804.12, + "highPrice": 5806.35, + "lowPrice": 5802.94, + "volume": 32375.97, + "changeRate": -2.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24710, + "variety": "黄金", + "tradeDate": "2024-12-09 00:29:59", + "openPrice": 454.1, + "closePrice": 453.54, + "highPrice": 454.18, + "lowPrice": 453.3, + "volume": 73689.88, + "changeRate": -0.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24068, + "variety": "原油", + "tradeDate": "2024-12-09 00:29:44", + "openPrice": 78.11, + "closePrice": 78.6, + "highPrice": 79.22, + "lowPrice": 77.54, + "volume": 67306.6, + "changeRate": 0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23426, + "variety": "白银", + "tradeDate": "2024-12-09 00:29:42", + "openPrice": 5771.8, + "closePrice": 5772.5, + "highPrice": 5773.26, + "lowPrice": 5770.2, + "volume": 102580.24, + "changeRate": -0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22784, + "variety": "黄金", + "tradeDate": "2024-12-09 00:29:40", + "openPrice": 451.87, + "closePrice": 452.07, + "highPrice": 453.62, + "lowPrice": 450.75, + "volume": 83183.73, + "changeRate": 2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22142, + "variety": "原油", + "tradeDate": "2024-12-09 00:28:14", + "openPrice": 80.27, + "closePrice": 79.94, + "highPrice": 80.83, + "lowPrice": 78.74, + "volume": 10470.2, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20216, + "variety": "原油", + "tradeDate": "2024-12-09 00:28:13", + "openPrice": 80, + "closePrice": 80.1, + "highPrice": 80.81, + "lowPrice": 78.18, + "volume": 57004.14, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21500, + "variety": "白银", + "tradeDate": "2024-12-09 00:28:12", + "openPrice": 5900.28, + "closePrice": 5901.07, + "highPrice": 5901.42, + "lowPrice": 5900.25, + "volume": 49517.78, + "changeRate": 0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19574, + "variety": "白银", + "tradeDate": "2024-12-09 00:28:10", + "openPrice": 5870.48, + "closePrice": 5871.37, + "highPrice": 5871.59, + "lowPrice": 5869.39, + "volume": 107790.59, + "changeRate": -1.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20858, + "variety": "黄金", + "tradeDate": "2024-12-09 00:28:10", + "openPrice": 448.22, + "closePrice": 449.15, + "highPrice": 449.53, + "lowPrice": 447.87, + "volume": 73104.21, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18932, + "variety": "黄金", + "tradeDate": "2024-12-09 00:28:08", + "openPrice": 451.38, + "closePrice": 450.76, + "highPrice": 452, + "lowPrice": 449.36, + "volume": 93289.73, + "changeRate": -0.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18290, + "variety": "原油", + "tradeDate": "2024-12-09 00:27:55", + "openPrice": 75.86, + "closePrice": 76.42, + "highPrice": 77.31, + "lowPrice": 75.18, + "volume": 108805.68, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16364, + "variety": "原油", + "tradeDate": "2024-12-09 00:27:53", + "openPrice": 76.88, + "closePrice": 77.47, + "highPrice": 78.85, + "lowPrice": 75.81, + "volume": 12645.46, + "changeRate": -2.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17648, + "variety": "白银", + "tradeDate": "2024-12-09 00:27:53", + "openPrice": 5856.85, + "closePrice": 5857.19, + "highPrice": 5857.93, + "lowPrice": 5855.45, + "volume": 82166.68, + "changeRate": 2.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15722, + "variety": "白银", + "tradeDate": "2024-12-09 00:27:51", + "openPrice": 5680.03, + "closePrice": 5679.48, + "highPrice": 5680.48, + "lowPrice": 5678.59, + "volume": 46601.91, + "changeRate": -1.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17006, + "variety": "黄金", + "tradeDate": "2024-12-09 00:27:51", + "openPrice": 456.42, + "closePrice": 456.29, + "highPrice": 458, + "lowPrice": 455.71, + "volume": 66569.36, + "changeRate": 2.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15080, + "variety": "黄金", + "tradeDate": "2024-12-09 00:27:49", + "openPrice": 449.39, + "closePrice": 450.1, + "highPrice": 451.58, + "lowPrice": 447.78, + "volume": 84113.45, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14437, + "variety": "原油", + "tradeDate": "2024-12-06 23:01:40", + "openPrice": 78.66, + "closePrice": 78.07, + "highPrice": 80.08, + "lowPrice": 76.08, + "volume": 90287.55, + "changeRate": -2.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13794, + "variety": "白银", + "tradeDate": "2024-12-06 23:01:38", + "openPrice": 5880.9, + "closePrice": 5880.34, + "highPrice": 5882.77, + "lowPrice": 5879.33, + "volume": 58895.03, + "changeRate": -2.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13151, + "variety": "黄金", + "tradeDate": "2024-12-06 23:01:36", + "openPrice": 458.06, + "closePrice": 457.16, + "highPrice": 459.34, + "lowPrice": 455.22, + "volume": 29557.73, + "changeRate": -0.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12508, + "variety": "原油", + "tradeDate": "2024-12-06 22:54:39", + "openPrice": 81.87, + "closePrice": 81.06, + "highPrice": 83.37, + "lowPrice": 79.28, + "volume": 30319.61, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11865, + "variety": "白银", + "tradeDate": "2024-12-06 22:54:36", + "openPrice": 5702.49, + "closePrice": 5702.74, + "highPrice": 5704.4, + "lowPrice": 5701.18, + "volume": 12510.97, + "changeRate": -2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11222, + "variety": "黄金", + "tradeDate": "2024-12-06 22:54:34", + "openPrice": 443.9, + "closePrice": 444.66, + "highPrice": 445.68, + "lowPrice": 442.64, + "volume": 42937.83, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10579, + "variety": "原油", + "tradeDate": "2024-12-06 22:54:05", + "openPrice": 80.21, + "closePrice": 79.51, + "highPrice": 80.77, + "lowPrice": 77.88, + "volume": 76489.39, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9936, + "variety": "白银", + "tradeDate": "2024-12-06 22:54:03", + "openPrice": 5838.93, + "closePrice": 5838.75, + "highPrice": 5840.75, + "lowPrice": 5836.96, + "volume": 64259.15, + "changeRate": -2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9293, + "variety": "黄金", + "tradeDate": "2024-12-06 22:54:00", + "openPrice": 462.63, + "closePrice": 462.31, + "highPrice": 464.23, + "lowPrice": 460.4, + "volume": 97931.15, + "changeRate": 1.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1100, + "variety": "原油", + "tradeDate": "2024-12-06 11:23:02", + "openPrice": 76.79, + "closePrice": 76.03, + "highPrice": 76.96, + "lowPrice": 74.93, + "volume": 42503.35, + "changeRate": -0.88, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 671, + "variety": "白银", + "tradeDate": "2024-12-06 11:23:00", + "openPrice": 5672.42, + "closePrice": 5671.92, + "highPrice": 5673.87, + "lowPrice": 5670.97, + "volume": 55701.36, + "changeRate": 0.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 242, + "variety": "黄金", + "tradeDate": "2024-12-06 11:22:58", + "openPrice": 441.63, + "closePrice": 442.48, + "highPrice": 443.08, + "lowPrice": 441.6, + "volume": 109446.63, + "changeRate": -3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27919, + "variety": "原油", + "tradeDate": "2024-12-06 00:36:22", + "openPrice": 77.3, + "closePrice": 76.86, + "highPrice": 78.14, + "lowPrice": 75.14, + "volume": 81821.82, + "changeRate": -1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27277, + "variety": "白银", + "tradeDate": "2024-12-06 00:36:19", + "openPrice": 5661.4, + "closePrice": 5662.01, + "highPrice": 5662.19, + "lowPrice": 5659.74, + "volume": 86826.27, + "changeRate": 2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26635, + "variety": "黄金", + "tradeDate": "2024-12-06 00:36:17", + "openPrice": 447.36, + "closePrice": 446.54, + "highPrice": 449, + "lowPrice": 445.33, + "volume": 75532.58, + "changeRate": 1.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25993, + "variety": "原油", + "tradeDate": "2024-12-06 00:30:03", + "openPrice": 76.81, + "closePrice": 76.38, + "highPrice": 77.79, + "lowPrice": 75.56, + "volume": 87708.35, + "changeRate": -2.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25351, + "variety": "白银", + "tradeDate": "2024-12-06 00:30:01", + "openPrice": 5767, + "closePrice": 5766.55, + "highPrice": 5767.19, + "lowPrice": 5764.68, + "volume": 11772.72, + "changeRate": -0.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24709, + "variety": "黄金", + "tradeDate": "2024-12-06 00:29:59", + "openPrice": 453.92, + "closePrice": 454.04, + "highPrice": 455.22, + "lowPrice": 453.38, + "volume": 60193.84, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24067, + "variety": "原油", + "tradeDate": "2024-12-06 00:29:44", + "openPrice": 80, + "closePrice": 79.61, + "highPrice": 80.68, + "lowPrice": 79.19, + "volume": 69414.64, + "changeRate": -1.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23425, + "variety": "白银", + "tradeDate": "2024-12-06 00:29:42", + "openPrice": 5949.37, + "closePrice": 5948.97, + "highPrice": 5950.85, + "lowPrice": 5948.19, + "volume": 43276.49, + "changeRate": -2.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22783, + "variety": "黄金", + "tradeDate": "2024-12-06 00:29:40", + "openPrice": 449.87, + "closePrice": 450.82, + "highPrice": 451.66, + "lowPrice": 448.31, + "volume": 12001.28, + "changeRate": -2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22141, + "variety": "原油", + "tradeDate": "2024-12-06 00:28:14", + "openPrice": 77.47, + "closePrice": 76.63, + "highPrice": 78.99, + "lowPrice": 75.83, + "volume": 17491.23, + "changeRate": 1.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20215, + "variety": "原油", + "tradeDate": "2024-12-06 00:28:13", + "openPrice": 78.17, + "closePrice": 77.62, + "highPrice": 80.1, + "lowPrice": 75.9, + "volume": 54458.86, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21499, + "variety": "白银", + "tradeDate": "2024-12-06 00:28:12", + "openPrice": 5789.59, + "closePrice": 5788.83, + "highPrice": 5790.85, + "lowPrice": 5787.53, + "volume": 64969.86, + "changeRate": -2.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19573, + "variety": "白银", + "tradeDate": "2024-12-06 00:28:10", + "openPrice": 5766.99, + "closePrice": 5767.08, + "highPrice": 5767.25, + "lowPrice": 5766.09, + "volume": 72921.56, + "changeRate": -0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20857, + "variety": "黄金", + "tradeDate": "2024-12-06 00:28:10", + "openPrice": 448.79, + "closePrice": 448.66, + "highPrice": 449.07, + "lowPrice": 446.74, + "volume": 96433.46, + "changeRate": 2.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18931, + "variety": "黄金", + "tradeDate": "2024-12-06 00:28:08", + "openPrice": 451.14, + "closePrice": 450.94, + "highPrice": 451.86, + "lowPrice": 450.85, + "volume": 67286.8, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18289, + "variety": "原油", + "tradeDate": "2024-12-06 00:27:55", + "openPrice": 79.44, + "closePrice": 78.9, + "highPrice": 81.01, + "lowPrice": 77.85, + "volume": 56722.59, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16363, + "variety": "原油", + "tradeDate": "2024-12-06 00:27:53", + "openPrice": 79.19, + "closePrice": 78.98, + "highPrice": 80.24, + "lowPrice": 78.21, + "volume": 38246.28, + "changeRate": 1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17647, + "variety": "白银", + "tradeDate": "2024-12-06 00:27:53", + "openPrice": 5745.18, + "closePrice": 5745.21, + "highPrice": 5747.01, + "lowPrice": 5744.02, + "volume": 10401.26, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15721, + "variety": "白银", + "tradeDate": "2024-12-06 00:27:51", + "openPrice": 5659.99, + "closePrice": 5660.05, + "highPrice": 5662.03, + "lowPrice": 5659.12, + "volume": 93746, + "changeRate": -1.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17005, + "variety": "黄金", + "tradeDate": "2024-12-06 00:27:51", + "openPrice": 451.78, + "closePrice": 450.82, + "highPrice": 452.55, + "lowPrice": 449.53, + "volume": 17325.53, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15079, + "variety": "黄金", + "tradeDate": "2024-12-06 00:27:49", + "openPrice": 445.27, + "closePrice": 444.61, + "highPrice": 446.87, + "lowPrice": 444.37, + "volume": 46248.55, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14436, + "variety": "原油", + "tradeDate": "2024-12-05 23:01:40", + "openPrice": 81.54, + "closePrice": 80.76, + "highPrice": 82.83, + "lowPrice": 78.88, + "volume": 101988.69, + "changeRate": -1.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13793, + "variety": "白银", + "tradeDate": "2024-12-05 23:01:38", + "openPrice": 5838.57, + "closePrice": 5838.49, + "highPrice": 5840.13, + "lowPrice": 5836.67, + "volume": 79089.06, + "changeRate": -1.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13150, + "variety": "黄金", + "tradeDate": "2024-12-05 23:01:36", + "openPrice": 448.89, + "closePrice": 448.73, + "highPrice": 448.96, + "lowPrice": 446.96, + "volume": 18197.6, + "changeRate": -0.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12507, + "variety": "原油", + "tradeDate": "2024-12-05 22:54:39", + "openPrice": 80.07, + "closePrice": 79.41, + "highPrice": 81.15, + "lowPrice": 78.79, + "volume": 65705.7, + "changeRate": 0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11864, + "variety": "白银", + "tradeDate": "2024-12-05 22:54:36", + "openPrice": 5728.49, + "closePrice": 5728.65, + "highPrice": 5729.72, + "lowPrice": 5726.68, + "volume": 24016.12, + "changeRate": -0.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11221, + "variety": "黄金", + "tradeDate": "2024-12-05 22:54:34", + "openPrice": 452.98, + "closePrice": 452.59, + "highPrice": 453.37, + "lowPrice": 451.2, + "volume": 12660.89, + "changeRate": 2.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10578, + "variety": "原油", + "tradeDate": "2024-12-05 22:54:05", + "openPrice": 77.55, + "closePrice": 76.97, + "highPrice": 78.21, + "lowPrice": 76.86, + "volume": 18837.56, + "changeRate": 1.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9935, + "variety": "白银", + "tradeDate": "2024-12-05 22:54:03", + "openPrice": 5855.86, + "closePrice": 5856.04, + "highPrice": 5857.33, + "lowPrice": 5854.39, + "volume": 85995.21, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9292, + "variety": "黄金", + "tradeDate": "2024-12-05 22:54:00", + "openPrice": 459.21, + "closePrice": 459.72, + "highPrice": 461.65, + "lowPrice": 457.72, + "volume": 63951.99, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1099, + "variety": "原油", + "tradeDate": "2024-12-05 11:23:02", + "openPrice": 77.38, + "closePrice": 76.8, + "highPrice": 78.37, + "lowPrice": 75.29, + "volume": 83826.81, + "changeRate": -2.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 670, + "variety": "白银", + "tradeDate": "2024-12-05 11:23:00", + "openPrice": 5816.52, + "closePrice": 5816.56, + "highPrice": 5817.33, + "lowPrice": 5816.27, + "volume": 48528.76, + "changeRate": 1.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 241, + "variety": "黄金", + "tradeDate": "2024-12-05 11:22:58", + "openPrice": 451.2, + "closePrice": 452.07, + "highPrice": 454.01, + "lowPrice": 449.91, + "volume": 59498.05, + "changeRate": 2.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27918, + "variety": "原油", + "tradeDate": "2024-12-05 00:36:22", + "openPrice": 77.94, + "closePrice": 78.02, + "highPrice": 79.92, + "lowPrice": 76.97, + "volume": 106202.32, + "changeRate": -0.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27276, + "variety": "白银", + "tradeDate": "2024-12-05 00:36:19", + "openPrice": 5814.01, + "closePrice": 5814.56, + "highPrice": 5815.73, + "lowPrice": 5813.78, + "volume": 22243.87, + "changeRate": 2.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26634, + "variety": "黄金", + "tradeDate": "2024-12-05 00:36:17", + "openPrice": 452.19, + "closePrice": 451.61, + "highPrice": 454.11, + "lowPrice": 450.7, + "volume": 94797.21, + "changeRate": -0.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25992, + "variety": "原油", + "tradeDate": "2024-12-05 00:30:03", + "openPrice": 77.86, + "closePrice": 76.95, + "highPrice": 78.33, + "lowPrice": 76.41, + "volume": 20181.64, + "changeRate": -1.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25350, + "variety": "白银", + "tradeDate": "2024-12-05 00:30:01", + "openPrice": 5839.44, + "closePrice": 5838.71, + "highPrice": 5841.28, + "lowPrice": 5837.96, + "volume": 60788.44, + "changeRate": 2.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24708, + "variety": "黄金", + "tradeDate": "2024-12-05 00:29:59", + "openPrice": 456.2, + "closePrice": 455.96, + "highPrice": 458.1, + "lowPrice": 454.22, + "volume": 65631.78, + "changeRate": -0.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24066, + "variety": "原油", + "tradeDate": "2024-12-05 00:29:44", + "openPrice": 80.71, + "closePrice": 81.12, + "highPrice": 81.38, + "lowPrice": 79.8, + "volume": 65884.47, + "changeRate": -0.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23424, + "variety": "白银", + "tradeDate": "2024-12-05 00:29:42", + "openPrice": 5708.73, + "closePrice": 5708.73, + "highPrice": 5710.28, + "lowPrice": 5707.05, + "volume": 57858.73, + "changeRate": 2.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22782, + "variety": "黄金", + "tradeDate": "2024-12-05 00:29:40", + "openPrice": 453.92, + "closePrice": 453, + "highPrice": 454.71, + "lowPrice": 452.78, + "volume": 14328.06, + "changeRate": -1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22140, + "variety": "原油", + "tradeDate": "2024-12-05 00:28:14", + "openPrice": 80.44, + "closePrice": 80.25, + "highPrice": 81.59, + "lowPrice": 80.2, + "volume": 78251.36, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20214, + "variety": "原油", + "tradeDate": "2024-12-05 00:28:13", + "openPrice": 79.19, + "closePrice": 78.97, + "highPrice": 79.91, + "lowPrice": 78.66, + "volume": 81069.31, + "changeRate": -2.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21498, + "variety": "白银", + "tradeDate": "2024-12-05 00:28:12", + "openPrice": 5858.26, + "closePrice": 5857.77, + "highPrice": 5859.23, + "lowPrice": 5857.74, + "volume": 62734.36, + "changeRate": 0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19572, + "variety": "白银", + "tradeDate": "2024-12-05 00:28:10", + "openPrice": 5904.11, + "closePrice": 5903.25, + "highPrice": 5904.43, + "lowPrice": 5902.08, + "volume": 59702.35, + "changeRate": -1.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20856, + "variety": "黄金", + "tradeDate": "2024-12-05 00:28:10", + "openPrice": 447.81, + "closePrice": 448.73, + "highPrice": 449.1, + "lowPrice": 447.04, + "volume": 51278.58, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18930, + "variety": "黄金", + "tradeDate": "2024-12-05 00:28:08", + "openPrice": 444.88, + "closePrice": 444.8, + "highPrice": 446.21, + "lowPrice": 444.7, + "volume": 94087.76, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18288, + "variety": "原油", + "tradeDate": "2024-12-05 00:27:55", + "openPrice": 77.64, + "closePrice": 78.22, + "highPrice": 78.59, + "lowPrice": 77.38, + "volume": 76196.33, + "changeRate": -1.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16362, + "variety": "原油", + "tradeDate": "2024-12-05 00:27:53", + "openPrice": 79.25, + "closePrice": 80.21, + "highPrice": 82.06, + "lowPrice": 77.42, + "volume": 30307.5, + "changeRate": 2.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17646, + "variety": "白银", + "tradeDate": "2024-12-05 00:27:53", + "openPrice": 5728.5, + "closePrice": 5728.07, + "highPrice": 5729.76, + "lowPrice": 5727.74, + "volume": 87036.62, + "changeRate": -2.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15720, + "variety": "白银", + "tradeDate": "2024-12-05 00:27:51", + "openPrice": 5796.57, + "closePrice": 5797.47, + "highPrice": 5798.02, + "lowPrice": 5795.88, + "volume": 50451.3, + "changeRate": -2.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17004, + "variety": "黄金", + "tradeDate": "2024-12-05 00:27:51", + "openPrice": 455.44, + "closePrice": 454.88, + "highPrice": 457.01, + "lowPrice": 454.6, + "volume": 27123.2, + "changeRate": -0.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15078, + "variety": "黄金", + "tradeDate": "2024-12-05 00:27:49", + "openPrice": 453.14, + "closePrice": 452.93, + "highPrice": 454.92, + "lowPrice": 451.32, + "volume": 43009.85, + "changeRate": -2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14435, + "variety": "原油", + "tradeDate": "2024-12-04 23:01:40", + "openPrice": 79.39, + "closePrice": 78.81, + "highPrice": 79.42, + "lowPrice": 78.07, + "volume": 65012.34, + "changeRate": 0.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13792, + "variety": "白银", + "tradeDate": "2024-12-04 23:01:38", + "openPrice": 5926.25, + "closePrice": 5927.18, + "highPrice": 5928.25, + "lowPrice": 5925.84, + "volume": 98217.28, + "changeRate": -2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13149, + "variety": "黄金", + "tradeDate": "2024-12-04 23:01:36", + "openPrice": 454.09, + "closePrice": 454.59, + "highPrice": 455.87, + "lowPrice": 453.73, + "volume": 51790.03, + "changeRate": -1.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12506, + "variety": "原油", + "tradeDate": "2024-12-04 22:54:39", + "openPrice": 76.94, + "closePrice": 76.72, + "highPrice": 78.68, + "lowPrice": 75.62, + "volume": 84834.11, + "changeRate": -2.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11863, + "variety": "白银", + "tradeDate": "2024-12-04 22:54:36", + "openPrice": 5850.77, + "closePrice": 5851.14, + "highPrice": 5851.57, + "lowPrice": 5849.29, + "volume": 64118.14, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11220, + "variety": "黄金", + "tradeDate": "2024-12-04 22:54:34", + "openPrice": 445.03, + "closePrice": 444.9, + "highPrice": 445.67, + "lowPrice": 444.77, + "volume": 15526, + "changeRate": -2.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10577, + "variety": "原油", + "tradeDate": "2024-12-04 22:54:05", + "openPrice": 78.86, + "closePrice": 78.97, + "highPrice": 80.65, + "lowPrice": 78.72, + "volume": 82819.26, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9934, + "variety": "白银", + "tradeDate": "2024-12-04 22:54:03", + "openPrice": 5751.6, + "closePrice": 5751.71, + "highPrice": 5752.67, + "lowPrice": 5751.07, + "volume": 76163.49, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9291, + "variety": "黄金", + "tradeDate": "2024-12-04 22:54:00", + "openPrice": 461.34, + "closePrice": 460.64, + "highPrice": 461.9, + "lowPrice": 459.38, + "volume": 45487.81, + "changeRate": -0.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1098, + "variety": "原油", + "tradeDate": "2024-12-04 11:23:02", + "openPrice": 76.29, + "closePrice": 76.66, + "highPrice": 77.61, + "lowPrice": 74.51, + "volume": 27786.96, + "changeRate": -2.58, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 669, + "variety": "白银", + "tradeDate": "2024-12-04 11:23:00", + "openPrice": 5900.12, + "closePrice": 5900.75, + "highPrice": 5901.97, + "lowPrice": 5899.25, + "volume": 37491.25, + "changeRate": 1.23, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 240, + "variety": "黄金", + "tradeDate": "2024-12-04 11:22:58", + "openPrice": 451.56, + "closePrice": 451.91, + "highPrice": 452.76, + "lowPrice": 450.94, + "volume": 13835.63, + "changeRate": 2.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27917, + "variety": "原油", + "tradeDate": "2024-12-04 00:36:22", + "openPrice": 79.38, + "closePrice": 79.15, + "highPrice": 81.11, + "lowPrice": 78.6, + "volume": 101926.61, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27275, + "variety": "白银", + "tradeDate": "2024-12-04 00:36:19", + "openPrice": 5844.02, + "closePrice": 5844.22, + "highPrice": 5845.53, + "lowPrice": 5842.59, + "volume": 82942.48, + "changeRate": 0.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26633, + "variety": "黄金", + "tradeDate": "2024-12-04 00:36:17", + "openPrice": 444.32, + "closePrice": 444.92, + "highPrice": 445.87, + "lowPrice": 443.44, + "volume": 58639.16, + "changeRate": -0.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25991, + "variety": "原油", + "tradeDate": "2024-12-04 00:30:03", + "openPrice": 78.7, + "closePrice": 79.32, + "highPrice": 79.34, + "lowPrice": 78.07, + "volume": 32899.03, + "changeRate": -1.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25349, + "variety": "白银", + "tradeDate": "2024-12-04 00:30:01", + "openPrice": 5753.72, + "closePrice": 5753.76, + "highPrice": 5754.46, + "lowPrice": 5753.68, + "volume": 46587.19, + "changeRate": 0.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24707, + "variety": "黄金", + "tradeDate": "2024-12-04 00:29:59", + "openPrice": 453.1, + "closePrice": 453.48, + "highPrice": 455.16, + "lowPrice": 451.8, + "volume": 47320.31, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24065, + "variety": "原油", + "tradeDate": "2024-12-04 00:29:44", + "openPrice": 79.77, + "closePrice": 80.36, + "highPrice": 80.71, + "lowPrice": 78.15, + "volume": 64197.33, + "changeRate": 0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23423, + "variety": "白银", + "tradeDate": "2024-12-04 00:29:42", + "openPrice": 5833.01, + "closePrice": 5832.18, + "highPrice": 5833.97, + "lowPrice": 5831.44, + "volume": 32304.28, + "changeRate": -1.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22781, + "variety": "黄金", + "tradeDate": "2024-12-04 00:29:40", + "openPrice": 460.68, + "closePrice": 460.59, + "highPrice": 461.67, + "lowPrice": 459.38, + "volume": 23497.06, + "changeRate": 0.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22139, + "variety": "原油", + "tradeDate": "2024-12-04 00:28:14", + "openPrice": 78.82, + "closePrice": 78.28, + "highPrice": 80.49, + "lowPrice": 77.82, + "volume": 30889.88, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20213, + "variety": "原油", + "tradeDate": "2024-12-04 00:28:13", + "openPrice": 77.72, + "closePrice": 77.5, + "highPrice": 78.19, + "lowPrice": 76.5, + "volume": 78116.13, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21497, + "variety": "白银", + "tradeDate": "2024-12-04 00:28:12", + "openPrice": 5791.23, + "closePrice": 5791.64, + "highPrice": 5791.66, + "lowPrice": 5789.35, + "volume": 93934.63, + "changeRate": -2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19571, + "variety": "白银", + "tradeDate": "2024-12-04 00:28:10", + "openPrice": 5931.71, + "closePrice": 5932.38, + "highPrice": 5933.57, + "lowPrice": 5929.8, + "volume": 92016.03, + "changeRate": -1.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20855, + "variety": "黄金", + "tradeDate": "2024-12-04 00:28:10", + "openPrice": 454.42, + "closePrice": 453.85, + "highPrice": 454.98, + "lowPrice": 451.92, + "volume": 49914.04, + "changeRate": 1.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18929, + "variety": "黄金", + "tradeDate": "2024-12-04 00:28:08", + "openPrice": 445.27, + "closePrice": 445.31, + "highPrice": 447, + "lowPrice": 444.38, + "volume": 90379.14, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18287, + "variety": "原油", + "tradeDate": "2024-12-04 00:27:55", + "openPrice": 76.8, + "closePrice": 76.68, + "highPrice": 78, + "lowPrice": 75.86, + "volume": 83745.68, + "changeRate": -1.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16361, + "variety": "原油", + "tradeDate": "2024-12-04 00:27:53", + "openPrice": 75.23, + "closePrice": 76.2, + "highPrice": 78.18, + "lowPrice": 73.38, + "volume": 109082.75, + "changeRate": -2.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17645, + "variety": "白银", + "tradeDate": "2024-12-04 00:27:53", + "openPrice": 5901.87, + "closePrice": 5902.25, + "highPrice": 5902.38, + "lowPrice": 5901.81, + "volume": 61733, + "changeRate": 2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15719, + "variety": "白银", + "tradeDate": "2024-12-04 00:27:51", + "openPrice": 5771.32, + "closePrice": 5771.09, + "highPrice": 5771.87, + "lowPrice": 5770.57, + "volume": 102246.34, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17003, + "variety": "黄金", + "tradeDate": "2024-12-04 00:27:51", + "openPrice": 462.33, + "closePrice": 463.16, + "highPrice": 464.65, + "lowPrice": 461.37, + "volume": 30836.97, + "changeRate": -2.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15077, + "variety": "黄金", + "tradeDate": "2024-12-04 00:27:49", + "openPrice": 454.67, + "closePrice": 454.23, + "highPrice": 456.21, + "lowPrice": 453.78, + "volume": 84143.87, + "changeRate": -0.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14434, + "variety": "原油", + "tradeDate": "2024-12-03 23:01:40", + "openPrice": 80.86, + "closePrice": 80.59, + "highPrice": 80.92, + "lowPrice": 78.76, + "volume": 30899.44, + "changeRate": 0.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13791, + "variety": "白银", + "tradeDate": "2024-12-03 23:01:38", + "openPrice": 5696.07, + "closePrice": 5696.39, + "highPrice": 5698.2, + "lowPrice": 5695.54, + "volume": 41440.89, + "changeRate": 0.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13148, + "variety": "黄金", + "tradeDate": "2024-12-03 23:01:36", + "openPrice": 453.89, + "closePrice": 454.39, + "highPrice": 454.58, + "lowPrice": 453.38, + "volume": 93793.3, + "changeRate": 1.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12505, + "variety": "原油", + "tradeDate": "2024-12-03 22:54:39", + "openPrice": 81.57, + "closePrice": 80.77, + "highPrice": 82.52, + "lowPrice": 79.42, + "volume": 15935.14, + "changeRate": -0.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11862, + "variety": "白银", + "tradeDate": "2024-12-03 22:54:36", + "openPrice": 5842.35, + "closePrice": 5841.92, + "highPrice": 5843.84, + "lowPrice": 5841.63, + "volume": 67046.37, + "changeRate": 2.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11219, + "variety": "黄金", + "tradeDate": "2024-12-03 22:54:34", + "openPrice": 450.91, + "closePrice": 450.61, + "highPrice": 452.65, + "lowPrice": 449.53, + "volume": 30038.67, + "changeRate": 1.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10576, + "variety": "原油", + "tradeDate": "2024-12-03 22:54:05", + "openPrice": 81.01, + "closePrice": 80.09, + "highPrice": 81.7, + "lowPrice": 79.7, + "volume": 85726.37, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9933, + "variety": "白银", + "tradeDate": "2024-12-03 22:54:03", + "openPrice": 5656.07, + "closePrice": 5655.45, + "highPrice": 5657.37, + "lowPrice": 5655.2, + "volume": 109517.38, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9290, + "variety": "黄金", + "tradeDate": "2024-12-03 22:54:00", + "openPrice": 460.1, + "closePrice": 459.67, + "highPrice": 460.92, + "lowPrice": 457.88, + "volume": 101558.68, + "changeRate": -1.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1097, + "variety": "原油", + "tradeDate": "2024-12-03 11:23:02", + "openPrice": 76.64, + "closePrice": 76.35, + "highPrice": 77.38, + "lowPrice": 76.32, + "volume": 80973.68, + "changeRate": -2.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 668, + "variety": "白银", + "tradeDate": "2024-12-03 11:23:00", + "openPrice": 5732.95, + "closePrice": 5733.09, + "highPrice": 5733.64, + "lowPrice": 5731.14, + "volume": 34352.76, + "changeRate": 0.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 239, + "variety": "黄金", + "tradeDate": "2024-12-03 11:22:58", + "openPrice": 452.12, + "closePrice": 452.11, + "highPrice": 453.16, + "lowPrice": 450.69, + "volume": 59170.21, + "changeRate": 1.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27916, + "variety": "原油", + "tradeDate": "2024-12-03 00:36:22", + "openPrice": 78.12, + "closePrice": 77.45, + "highPrice": 78.57, + "lowPrice": 76.12, + "volume": 35901.8, + "changeRate": 2.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27274, + "variety": "白银", + "tradeDate": "2024-12-03 00:36:19", + "openPrice": 5904.76, + "closePrice": 5903.89, + "highPrice": 5905.17, + "lowPrice": 5902.46, + "volume": 61141.17, + "changeRate": 0.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26632, + "variety": "黄金", + "tradeDate": "2024-12-03 00:36:17", + "openPrice": 458.83, + "closePrice": 458.5, + "highPrice": 460.56, + "lowPrice": 457.11, + "volume": 31407.5, + "changeRate": 2.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25990, + "variety": "原油", + "tradeDate": "2024-12-03 00:30:03", + "openPrice": 79.23, + "closePrice": 79.16, + "highPrice": 80.61, + "lowPrice": 79.04, + "volume": 98126.55, + "changeRate": 1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25348, + "variety": "白银", + "tradeDate": "2024-12-03 00:30:01", + "openPrice": 5801.25, + "closePrice": 5800.86, + "highPrice": 5802.77, + "lowPrice": 5800.54, + "volume": 67156.32, + "changeRate": 1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24706, + "variety": "黄金", + "tradeDate": "2024-12-03 00:29:59", + "openPrice": 460.03, + "closePrice": 460.93, + "highPrice": 462.68, + "lowPrice": 459.19, + "volume": 61453.9, + "changeRate": 0.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24064, + "variety": "原油", + "tradeDate": "2024-12-03 00:29:44", + "openPrice": 76.01, + "closePrice": 76.48, + "highPrice": 77.34, + "lowPrice": 74.24, + "volume": 22374.53, + "changeRate": -1.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23422, + "variety": "白银", + "tradeDate": "2024-12-03 00:29:42", + "openPrice": 5728.1, + "closePrice": 5728.04, + "highPrice": 5729.23, + "lowPrice": 5726.47, + "volume": 72955.03, + "changeRate": -1.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22780, + "variety": "黄金", + "tradeDate": "2024-12-03 00:29:40", + "openPrice": 459.99, + "closePrice": 460.03, + "highPrice": 460.33, + "lowPrice": 459.42, + "volume": 91230.16, + "changeRate": -0.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22138, + "variety": "原油", + "tradeDate": "2024-12-03 00:28:14", + "openPrice": 79.84, + "closePrice": 79.91, + "highPrice": 80.49, + "lowPrice": 79.1, + "volume": 37543.52, + "changeRate": 0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20212, + "variety": "原油", + "tradeDate": "2024-12-03 00:28:13", + "openPrice": 79.26, + "closePrice": 79.2, + "highPrice": 79.33, + "lowPrice": 78.24, + "volume": 17479.92, + "changeRate": -1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21496, + "variety": "白银", + "tradeDate": "2024-12-03 00:28:12", + "openPrice": 5713.61, + "closePrice": 5713.5, + "highPrice": 5715.09, + "lowPrice": 5712.9, + "volume": 37985.86, + "changeRate": -1.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19570, + "variety": "白银", + "tradeDate": "2024-12-03 00:28:10", + "openPrice": 5936.37, + "closePrice": 5937.07, + "highPrice": 5937.09, + "lowPrice": 5936.07, + "volume": 42882.07, + "changeRate": -2.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20854, + "variety": "黄金", + "tradeDate": "2024-12-03 00:28:10", + "openPrice": 454.2, + "closePrice": 453.36, + "highPrice": 454.66, + "lowPrice": 451.79, + "volume": 80546.57, + "changeRate": 0.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18928, + "variety": "黄金", + "tradeDate": "2024-12-03 00:28:08", + "openPrice": 457.6, + "closePrice": 457.91, + "highPrice": 458.83, + "lowPrice": 457.54, + "volume": 64393.66, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18286, + "variety": "原油", + "tradeDate": "2024-12-03 00:27:55", + "openPrice": 77.79, + "closePrice": 77.65, + "highPrice": 79.16, + "lowPrice": 77.59, + "volume": 51236.43, + "changeRate": 2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16360, + "variety": "原油", + "tradeDate": "2024-12-03 00:27:53", + "openPrice": 80.47, + "closePrice": 81.08, + "highPrice": 82.95, + "lowPrice": 80.12, + "volume": 29724.67, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17644, + "variety": "白银", + "tradeDate": "2024-12-03 00:27:53", + "openPrice": 5755.04, + "closePrice": 5755.82, + "highPrice": 5756, + "lowPrice": 5754.01, + "volume": 67449.7, + "changeRate": 1.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15718, + "variety": "白银", + "tradeDate": "2024-12-03 00:27:51", + "openPrice": 5941.59, + "closePrice": 5942.04, + "highPrice": 5943.27, + "lowPrice": 5939.99, + "volume": 109967, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17002, + "variety": "黄金", + "tradeDate": "2024-12-03 00:27:51", + "openPrice": 448.37, + "closePrice": 447.61, + "highPrice": 449.53, + "lowPrice": 446.92, + "volume": 106103.4, + "changeRate": 1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15076, + "variety": "黄金", + "tradeDate": "2024-12-03 00:27:49", + "openPrice": 455.48, + "closePrice": 456.14, + "highPrice": 457.33, + "lowPrice": 454.85, + "volume": 26649.5, + "changeRate": -2.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14433, + "variety": "原油", + "tradeDate": "2024-12-02 23:01:40", + "openPrice": 77.04, + "closePrice": 77.19, + "highPrice": 77.45, + "lowPrice": 75.5, + "volume": 93532.35, + "changeRate": -2.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13790, + "variety": "白银", + "tradeDate": "2024-12-02 23:01:38", + "openPrice": 5754.9, + "closePrice": 5755.72, + "highPrice": 5755.85, + "lowPrice": 5753.46, + "volume": 41063.16, + "changeRate": -2.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13147, + "variety": "黄金", + "tradeDate": "2024-12-02 23:01:36", + "openPrice": 460.58, + "closePrice": 461.54, + "highPrice": 462.79, + "lowPrice": 460.06, + "volume": 24695.44, + "changeRate": -0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12504, + "variety": "原油", + "tradeDate": "2024-12-02 22:54:39", + "openPrice": 75.99, + "closePrice": 76.22, + "highPrice": 76.63, + "lowPrice": 75.52, + "volume": 37966.94, + "changeRate": -1.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11861, + "variety": "白银", + "tradeDate": "2024-12-02 22:54:36", + "openPrice": 5920.46, + "closePrice": 5920.17, + "highPrice": 5921.67, + "lowPrice": 5919.71, + "volume": 90318.87, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11218, + "variety": "黄金", + "tradeDate": "2024-12-02 22:54:34", + "openPrice": 443.02, + "closePrice": 443.85, + "highPrice": 445.63, + "lowPrice": 442.56, + "volume": 56753.18, + "changeRate": -1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10575, + "variety": "原油", + "tradeDate": "2024-12-02 22:54:05", + "openPrice": 78.29, + "closePrice": 78.18, + "highPrice": 78.92, + "lowPrice": 77.31, + "volume": 89070.56, + "changeRate": 2.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9932, + "variety": "白银", + "tradeDate": "2024-12-02 22:54:03", + "openPrice": 5758.6, + "closePrice": 5757.97, + "highPrice": 5759.43, + "lowPrice": 5756.26, + "volume": 32139.16, + "changeRate": -2.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9289, + "variety": "黄金", + "tradeDate": "2024-12-02 22:54:00", + "openPrice": 446.03, + "closePrice": 446.76, + "highPrice": 447.58, + "lowPrice": 444.09, + "volume": 26960.49, + "changeRate": -1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1096, + "variety": "原油", + "tradeDate": "2024-12-02 11:23:02", + "openPrice": 76.18, + "closePrice": 75.55, + "highPrice": 78.01, + "lowPrice": 75.35, + "volume": 91226.04, + "changeRate": 1.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 667, + "variety": "白银", + "tradeDate": "2024-12-02 11:23:00", + "openPrice": 5781.29, + "closePrice": 5781.14, + "highPrice": 5781.63, + "lowPrice": 5779.19, + "volume": 32177.04, + "changeRate": 1.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 238, + "variety": "黄金", + "tradeDate": "2024-12-02 11:22:58", + "openPrice": 441.63, + "closePrice": 441.87, + "highPrice": 442.38, + "lowPrice": 439.75, + "volume": 45938.05, + "changeRate": 0.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27915, + "variety": "原油", + "tradeDate": "2024-12-02 00:36:22", + "openPrice": 79.3, + "closePrice": 79.82, + "highPrice": 80.75, + "lowPrice": 78.63, + "volume": 72660.35, + "changeRate": 0.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27273, + "variety": "白银", + "tradeDate": "2024-12-02 00:36:19", + "openPrice": 5851.51, + "closePrice": 5851.97, + "highPrice": 5853.46, + "lowPrice": 5851.12, + "volume": 37570.35, + "changeRate": 0.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26631, + "variety": "黄金", + "tradeDate": "2024-12-02 00:36:17", + "openPrice": 449.91, + "closePrice": 449.23, + "highPrice": 451.03, + "lowPrice": 447.82, + "volume": 33564.92, + "changeRate": 2.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25989, + "variety": "原油", + "tradeDate": "2024-12-02 00:30:03", + "openPrice": 77.91, + "closePrice": 78.84, + "highPrice": 80.01, + "lowPrice": 77.53, + "volume": 55736.03, + "changeRate": 1.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25347, + "variety": "白银", + "tradeDate": "2024-12-02 00:30:01", + "openPrice": 5750.64, + "closePrice": 5751.18, + "highPrice": 5751.56, + "lowPrice": 5749.47, + "volume": 53168.84, + "changeRate": 2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24705, + "variety": "黄金", + "tradeDate": "2024-12-02 00:29:59", + "openPrice": 462.77, + "closePrice": 463.4, + "highPrice": 465.19, + "lowPrice": 462.71, + "volume": 100395.95, + "changeRate": 0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24063, + "variety": "原油", + "tradeDate": "2024-12-02 00:29:44", + "openPrice": 76.35, + "closePrice": 77.04, + "highPrice": 77.7, + "lowPrice": 74.96, + "volume": 54598.21, + "changeRate": 2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23421, + "variety": "白银", + "tradeDate": "2024-12-02 00:29:42", + "openPrice": 5698.02, + "closePrice": 5697.24, + "highPrice": 5699.54, + "lowPrice": 5695.55, + "volume": 106829.58, + "changeRate": -1.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22779, + "variety": "黄金", + "tradeDate": "2024-12-02 00:29:40", + "openPrice": 455.15, + "closePrice": 454.18, + "highPrice": 456.65, + "lowPrice": 452.37, + "volume": 23807.7, + "changeRate": -2.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22137, + "variety": "原油", + "tradeDate": "2024-12-02 00:28:14", + "openPrice": 78.31, + "closePrice": 78.82, + "highPrice": 80.76, + "lowPrice": 76.37, + "volume": 76890.68, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20211, + "variety": "原油", + "tradeDate": "2024-12-02 00:28:13", + "openPrice": 77.03, + "closePrice": 76.31, + "highPrice": 78.92, + "lowPrice": 76.2, + "volume": 33564.11, + "changeRate": -1.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21495, + "variety": "白银", + "tradeDate": "2024-12-02 00:28:12", + "openPrice": 5854.48, + "closePrice": 5854.93, + "highPrice": 5856.55, + "lowPrice": 5853.88, + "volume": 18001.21, + "changeRate": -0.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19569, + "variety": "白银", + "tradeDate": "2024-12-02 00:28:10", + "openPrice": 5795.33, + "closePrice": 5795.86, + "highPrice": 5797.55, + "lowPrice": 5794.09, + "volume": 49218.38, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20853, + "variety": "黄金", + "tradeDate": "2024-12-02 00:28:10", + "openPrice": 454.19, + "closePrice": 454.96, + "highPrice": 456.79, + "lowPrice": 453.25, + "volume": 45580.79, + "changeRate": 0.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18927, + "variety": "黄金", + "tradeDate": "2024-12-02 00:28:08", + "openPrice": 459.24, + "closePrice": 458.32, + "highPrice": 459.88, + "lowPrice": 457.69, + "volume": 18788.66, + "changeRate": -2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18285, + "variety": "原油", + "tradeDate": "2024-12-02 00:27:55", + "openPrice": 78.89, + "closePrice": 79.36, + "highPrice": 80.64, + "lowPrice": 76.94, + "volume": 48386.58, + "changeRate": 2.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16359, + "variety": "原油", + "tradeDate": "2024-12-02 00:27:53", + "openPrice": 77.92, + "closePrice": 77.57, + "highPrice": 79.72, + "lowPrice": 75.89, + "volume": 61999.08, + "changeRate": 2.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17643, + "variety": "白银", + "tradeDate": "2024-12-02 00:27:53", + "openPrice": 5885.23, + "closePrice": 5885.15, + "highPrice": 5885.32, + "lowPrice": 5884.01, + "volume": 17310.94, + "changeRate": 0.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15717, + "variety": "白银", + "tradeDate": "2024-12-02 00:27:51", + "openPrice": 5734.45, + "closePrice": 5734.41, + "highPrice": 5734.91, + "lowPrice": 5734.12, + "volume": 20349.8, + "changeRate": 1.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17001, + "variety": "黄金", + "tradeDate": "2024-12-02 00:27:51", + "openPrice": 454.36, + "closePrice": 455.15, + "highPrice": 455.69, + "lowPrice": 453.81, + "volume": 45932.01, + "changeRate": 1.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15075, + "variety": "黄金", + "tradeDate": "2024-12-02 00:27:49", + "openPrice": 446.17, + "closePrice": 446.09, + "highPrice": 446.76, + "lowPrice": 444.62, + "volume": 13083.86, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14432, + "variety": "原油", + "tradeDate": "2024-11-29 23:01:40", + "openPrice": 79.62, + "closePrice": 80.17, + "highPrice": 80.64, + "lowPrice": 77.83, + "volume": 95393.04, + "changeRate": 1.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13789, + "variety": "白银", + "tradeDate": "2024-11-29 23:01:38", + "openPrice": 5697.06, + "closePrice": 5697.21, + "highPrice": 5698.97, + "lowPrice": 5695.81, + "volume": 63910.09, + "changeRate": -1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13146, + "variety": "黄金", + "tradeDate": "2024-11-29 23:01:36", + "openPrice": 461.35, + "closePrice": 461.65, + "highPrice": 462.32, + "lowPrice": 460.49, + "volume": 60005.84, + "changeRate": 2.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12503, + "variety": "原油", + "tradeDate": "2024-11-29 22:54:39", + "openPrice": 79.38, + "closePrice": 78.72, + "highPrice": 81.1, + "lowPrice": 77.2, + "volume": 12645.52, + "changeRate": -2.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11860, + "variety": "白银", + "tradeDate": "2024-11-29 22:54:36", + "openPrice": 5848.23, + "closePrice": 5849.19, + "highPrice": 5851.03, + "lowPrice": 5848.14, + "volume": 59934.45, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11217, + "variety": "黄金", + "tradeDate": "2024-11-29 22:54:34", + "openPrice": 455.5, + "closePrice": 455.66, + "highPrice": 456.17, + "lowPrice": 454.16, + "volume": 57593.39, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10574, + "variety": "原油", + "tradeDate": "2024-11-29 22:54:05", + "openPrice": 78.69, + "closePrice": 79.16, + "highPrice": 80.49, + "lowPrice": 78.61, + "volume": 74059.21, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9931, + "variety": "白银", + "tradeDate": "2024-11-29 22:54:03", + "openPrice": 5718.17, + "closePrice": 5717.24, + "highPrice": 5718.32, + "lowPrice": 5717.12, + "volume": 101218.64, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9288, + "variety": "黄金", + "tradeDate": "2024-11-29 22:54:00", + "openPrice": 445.05, + "closePrice": 444.84, + "highPrice": 446.26, + "lowPrice": 443.07, + "volume": 35229.6, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1095, + "variety": "原油", + "tradeDate": "2024-11-29 11:23:02", + "openPrice": 76.22, + "closePrice": 75.33, + "highPrice": 77, + "lowPrice": 74.27, + "volume": 42912.53, + "changeRate": 1.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 666, + "variety": "白银", + "tradeDate": "2024-11-29 11:23:00", + "openPrice": 5834.8, + "closePrice": 5834.19, + "highPrice": 5836.28, + "lowPrice": 5833.21, + "volume": 30295.05, + "changeRate": -0.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 237, + "variety": "黄金", + "tradeDate": "2024-11-29 11:22:58", + "openPrice": 452.26, + "closePrice": 453.09, + "highPrice": 453.36, + "lowPrice": 451.1, + "volume": 74504.17, + "changeRate": -0.36, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27914, + "variety": "原油", + "tradeDate": "2024-11-29 00:36:22", + "openPrice": 79.21, + "closePrice": 78.5, + "highPrice": 81.07, + "lowPrice": 76.71, + "volume": 103177.57, + "changeRate": 0.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27272, + "variety": "白银", + "tradeDate": "2024-11-29 00:36:19", + "openPrice": 5716.27, + "closePrice": 5715.75, + "highPrice": 5716.6, + "lowPrice": 5715.52, + "volume": 24928.6, + "changeRate": -1.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26630, + "variety": "黄金", + "tradeDate": "2024-11-29 00:36:17", + "openPrice": 451.13, + "closePrice": 450.3, + "highPrice": 452.87, + "lowPrice": 448.79, + "volume": 55606.51, + "changeRate": 3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25988, + "variety": "原油", + "tradeDate": "2024-11-29 00:30:03", + "openPrice": 78.69, + "closePrice": 79.21, + "highPrice": 80.31, + "lowPrice": 78.59, + "volume": 91105.03, + "changeRate": -1.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25346, + "variety": "白银", + "tradeDate": "2024-11-29 00:30:01", + "openPrice": 5791.98, + "closePrice": 5791.91, + "highPrice": 5793.17, + "lowPrice": 5791.05, + "volume": 36476.07, + "changeRate": 0.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24704, + "variety": "黄金", + "tradeDate": "2024-11-29 00:29:59", + "openPrice": 457.16, + "closePrice": 457.04, + "highPrice": 458.56, + "lowPrice": 456.72, + "volume": 106235.78, + "changeRate": -2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24062, + "variety": "原油", + "tradeDate": "2024-11-29 00:29:44", + "openPrice": 80.56, + "closePrice": 79.78, + "highPrice": 82.17, + "lowPrice": 79.7, + "volume": 68067.8, + "changeRate": -1.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23420, + "variety": "白银", + "tradeDate": "2024-11-29 00:29:42", + "openPrice": 5871.87, + "closePrice": 5872.17, + "highPrice": 5873.96, + "lowPrice": 5870.47, + "volume": 104647.13, + "changeRate": -2.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22778, + "variety": "黄金", + "tradeDate": "2024-11-29 00:29:40", + "openPrice": 452.65, + "closePrice": 453.29, + "highPrice": 454.63, + "lowPrice": 452.3, + "volume": 82065.25, + "changeRate": -0.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22136, + "variety": "原油", + "tradeDate": "2024-11-29 00:28:14", + "openPrice": 77.52, + "closePrice": 76.6, + "highPrice": 78.14, + "lowPrice": 76.35, + "volume": 101338.95, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20210, + "variety": "原油", + "tradeDate": "2024-11-29 00:28:13", + "openPrice": 76.88, + "closePrice": 77.11, + "highPrice": 78.59, + "lowPrice": 76.79, + "volume": 77500.07, + "changeRate": 2.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21494, + "variety": "白银", + "tradeDate": "2024-11-29 00:28:12", + "openPrice": 5723.36, + "closePrice": 5723.78, + "highPrice": 5725.19, + "lowPrice": 5722.32, + "volume": 67339.56, + "changeRate": -2.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19568, + "variety": "白银", + "tradeDate": "2024-11-29 00:28:10", + "openPrice": 5670.51, + "closePrice": 5670.66, + "highPrice": 5672.18, + "lowPrice": 5670.45, + "volume": 35307.24, + "changeRate": -0.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20852, + "variety": "黄金", + "tradeDate": "2024-11-29 00:28:10", + "openPrice": 447.46, + "closePrice": 448.24, + "highPrice": 449.37, + "lowPrice": 447.17, + "volume": 105400.05, + "changeRate": -0.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18926, + "variety": "黄金", + "tradeDate": "2024-11-29 00:28:08", + "openPrice": 453.64, + "closePrice": 454.51, + "highPrice": 455.75, + "lowPrice": 453.25, + "volume": 41339.82, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18284, + "variety": "原油", + "tradeDate": "2024-11-29 00:27:55", + "openPrice": 79.06, + "closePrice": 78.59, + "highPrice": 80.36, + "lowPrice": 78.06, + "volume": 22571.86, + "changeRate": -2.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16358, + "variety": "原油", + "tradeDate": "2024-11-29 00:27:53", + "openPrice": 81.16, + "closePrice": 80.83, + "highPrice": 81.94, + "lowPrice": 80.14, + "volume": 26550.56, + "changeRate": -0.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17642, + "variety": "白银", + "tradeDate": "2024-11-29 00:27:53", + "openPrice": 5839.7, + "closePrice": 5840.57, + "highPrice": 5841.13, + "lowPrice": 5838.84, + "volume": 34809.56, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15716, + "variety": "白银", + "tradeDate": "2024-11-29 00:27:51", + "openPrice": 5842.11, + "closePrice": 5842.72, + "highPrice": 5844.02, + "lowPrice": 5840.39, + "volume": 71288.51, + "changeRate": 1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17000, + "variety": "黄金", + "tradeDate": "2024-11-29 00:27:51", + "openPrice": 455.62, + "closePrice": 456.52, + "highPrice": 458.31, + "lowPrice": 454.5, + "volume": 97450.67, + "changeRate": -1.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15074, + "variety": "黄金", + "tradeDate": "2024-11-29 00:27:49", + "openPrice": 455.88, + "closePrice": 455.88, + "highPrice": 456.98, + "lowPrice": 454.26, + "volume": 105632.31, + "changeRate": 2.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14431, + "variety": "原油", + "tradeDate": "2024-11-28 23:01:40", + "openPrice": 81.64, + "closePrice": 80.84, + "highPrice": 83.24, + "lowPrice": 80.82, + "volume": 36285.34, + "changeRate": 0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13788, + "variety": "白银", + "tradeDate": "2024-11-28 23:01:38", + "openPrice": 5772.31, + "closePrice": 5772.66, + "highPrice": 5774.12, + "lowPrice": 5770.74, + "volume": 56102.75, + "changeRate": 0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13145, + "variety": "黄金", + "tradeDate": "2024-11-28 23:01:36", + "openPrice": 455.69, + "closePrice": 454.93, + "highPrice": 456.2, + "lowPrice": 453.73, + "volume": 68260.74, + "changeRate": 2.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12502, + "variety": "原油", + "tradeDate": "2024-11-28 22:54:39", + "openPrice": 76.62, + "closePrice": 77.38, + "highPrice": 78.52, + "lowPrice": 76.56, + "volume": 40326.48, + "changeRate": 0.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11859, + "variety": "白银", + "tradeDate": "2024-11-28 22:54:36", + "openPrice": 5654.88, + "closePrice": 5655.49, + "highPrice": 5655.88, + "lowPrice": 5653.25, + "volume": 39916.83, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11216, + "variety": "黄金", + "tradeDate": "2024-11-28 22:54:34", + "openPrice": 451.74, + "closePrice": 450.98, + "highPrice": 453.05, + "lowPrice": 450.68, + "volume": 44279.85, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10573, + "variety": "原油", + "tradeDate": "2024-11-28 22:54:05", + "openPrice": 78.76, + "closePrice": 77.84, + "highPrice": 79.78, + "lowPrice": 76.91, + "volume": 31900.82, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9930, + "variety": "白银", + "tradeDate": "2024-11-28 22:54:03", + "openPrice": 5790.5, + "closePrice": 5790.09, + "highPrice": 5791.94, + "lowPrice": 5788.77, + "volume": 102512.73, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9287, + "variety": "黄金", + "tradeDate": "2024-11-28 22:54:00", + "openPrice": 462.18, + "closePrice": 461.51, + "highPrice": 463.94, + "lowPrice": 460.69, + "volume": 87500.4, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1094, + "variety": "原油", + "tradeDate": "2024-11-28 11:23:02", + "openPrice": 78.5, + "closePrice": 77.74, + "highPrice": 79.87, + "lowPrice": 75.75, + "volume": 52432.38, + "changeRate": 0.08, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 665, + "variety": "白银", + "tradeDate": "2024-11-28 11:23:00", + "openPrice": 5892.45, + "closePrice": 5892.21, + "highPrice": 5892.62, + "lowPrice": 5890.32, + "volume": 65417.56, + "changeRate": 0.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 236, + "variety": "黄金", + "tradeDate": "2024-11-28 11:22:58", + "openPrice": 445.26, + "closePrice": 445.55, + "highPrice": 446.75, + "lowPrice": 444.39, + "volume": 27213.32, + "changeRate": 2.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27913, + "variety": "原油", + "tradeDate": "2024-11-28 00:36:22", + "openPrice": 76.89, + "closePrice": 76.63, + "highPrice": 77.7, + "lowPrice": 74.8, + "volume": 41519.47, + "changeRate": -0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27271, + "variety": "白银", + "tradeDate": "2024-11-28 00:36:19", + "openPrice": 5944.43, + "closePrice": 5943.61, + "highPrice": 5946.1, + "lowPrice": 5942.24, + "volume": 104798.98, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26629, + "variety": "黄金", + "tradeDate": "2024-11-28 00:36:17", + "openPrice": 445.49, + "closePrice": 445.84, + "highPrice": 446.4, + "lowPrice": 444.6, + "volume": 82324.04, + "changeRate": -2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25987, + "variety": "原油", + "tradeDate": "2024-11-28 00:30:03", + "openPrice": 77.79, + "closePrice": 77.91, + "highPrice": 79.06, + "lowPrice": 77.08, + "volume": 31294.24, + "changeRate": -1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25345, + "variety": "白银", + "tradeDate": "2024-11-28 00:30:01", + "openPrice": 5849.95, + "closePrice": 5848.97, + "highPrice": 5850.55, + "lowPrice": 5848.31, + "volume": 38034.32, + "changeRate": -2.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24703, + "variety": "黄金", + "tradeDate": "2024-11-28 00:29:59", + "openPrice": 460.78, + "closePrice": 460.18, + "highPrice": 462.52, + "lowPrice": 460.05, + "volume": 22558.32, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24061, + "variety": "原油", + "tradeDate": "2024-11-28 00:29:44", + "openPrice": 80.14, + "closePrice": 80.21, + "highPrice": 81.08, + "lowPrice": 78.61, + "volume": 50932.85, + "changeRate": 0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23419, + "variety": "白银", + "tradeDate": "2024-11-28 00:29:42", + "openPrice": 5697.52, + "closePrice": 5696.95, + "highPrice": 5699.21, + "lowPrice": 5696.36, + "volume": 30664.06, + "changeRate": -0.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22777, + "variety": "黄金", + "tradeDate": "2024-11-28 00:29:40", + "openPrice": 446.31, + "closePrice": 446.1, + "highPrice": 446.33, + "lowPrice": 445.21, + "volume": 101539.89, + "changeRate": 1.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22135, + "variety": "原油", + "tradeDate": "2024-11-28 00:28:14", + "openPrice": 79.4, + "closePrice": 79.09, + "highPrice": 80.55, + "lowPrice": 77.38, + "volume": 24970.59, + "changeRate": -0.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20209, + "variety": "原油", + "tradeDate": "2024-11-28 00:28:13", + "openPrice": 80.75, + "closePrice": 81, + "highPrice": 82.43, + "lowPrice": 79.98, + "volume": 76528.91, + "changeRate": -2.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21493, + "variety": "白银", + "tradeDate": "2024-11-28 00:28:12", + "openPrice": 5803.39, + "closePrice": 5802.69, + "highPrice": 5804.27, + "lowPrice": 5800.72, + "volume": 83596.62, + "changeRate": -2.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19567, + "variety": "白银", + "tradeDate": "2024-11-28 00:28:10", + "openPrice": 5864.3, + "closePrice": 5865.18, + "highPrice": 5866.42, + "lowPrice": 5864.28, + "volume": 55886.25, + "changeRate": -0.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20851, + "variety": "黄金", + "tradeDate": "2024-11-28 00:28:10", + "openPrice": 449.91, + "closePrice": 449.49, + "highPrice": 451.64, + "lowPrice": 449.29, + "volume": 105390.64, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18925, + "variety": "黄金", + "tradeDate": "2024-11-28 00:28:08", + "openPrice": 445.38, + "closePrice": 445.17, + "highPrice": 446.74, + "lowPrice": 444.62, + "volume": 100388.07, + "changeRate": 0.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18283, + "variety": "原油", + "tradeDate": "2024-11-28 00:27:55", + "openPrice": 79.99, + "closePrice": 80.73, + "highPrice": 81.3, + "lowPrice": 78.39, + "volume": 100012.17, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16357, + "variety": "原油", + "tradeDate": "2024-11-28 00:27:53", + "openPrice": 78.11, + "closePrice": 78.53, + "highPrice": 79.93, + "lowPrice": 76.2, + "volume": 85112.52, + "changeRate": 0.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17641, + "variety": "白银", + "tradeDate": "2024-11-28 00:27:53", + "openPrice": 5789.06, + "closePrice": 5789.67, + "highPrice": 5789.91, + "lowPrice": 5789, + "volume": 108373.86, + "changeRate": 0.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15715, + "variety": "白银", + "tradeDate": "2024-11-28 00:27:51", + "openPrice": 5939.29, + "closePrice": 5939.98, + "highPrice": 5940.84, + "lowPrice": 5938.47, + "volume": 46313.9, + "changeRate": 1.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16999, + "variety": "黄金", + "tradeDate": "2024-11-28 00:27:51", + "openPrice": 451.27, + "closePrice": 451.61, + "highPrice": 451.73, + "lowPrice": 449.57, + "volume": 98841.1, + "changeRate": 1.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15073, + "variety": "黄金", + "tradeDate": "2024-11-28 00:27:49", + "openPrice": 447.75, + "closePrice": 448.39, + "highPrice": 448.58, + "lowPrice": 447.37, + "volume": 63038.21, + "changeRate": 1.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14430, + "variety": "原油", + "tradeDate": "2024-11-27 23:01:40", + "openPrice": 81.63, + "closePrice": 80.73, + "highPrice": 82.85, + "lowPrice": 79.5, + "volume": 22322.46, + "changeRate": -1.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13787, + "variety": "白银", + "tradeDate": "2024-11-27 23:01:38", + "openPrice": 5782.36, + "closePrice": 5782.49, + "highPrice": 5784.29, + "lowPrice": 5781.32, + "volume": 47029.37, + "changeRate": -2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13144, + "variety": "黄金", + "tradeDate": "2024-11-27 23:01:36", + "openPrice": 446.04, + "closePrice": 446.48, + "highPrice": 448.43, + "lowPrice": 445.67, + "volume": 29854.72, + "changeRate": -2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12501, + "variety": "原油", + "tradeDate": "2024-11-27 22:54:39", + "openPrice": 79.6, + "closePrice": 79.53, + "highPrice": 80.71, + "lowPrice": 78.56, + "volume": 73953.26, + "changeRate": 1.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11858, + "variety": "白银", + "tradeDate": "2024-11-27 22:54:36", + "openPrice": 5946.99, + "closePrice": 5947.33, + "highPrice": 5948.43, + "lowPrice": 5945.87, + "volume": 38362.74, + "changeRate": 1.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11215, + "variety": "黄金", + "tradeDate": "2024-11-27 22:54:34", + "openPrice": 444.09, + "closePrice": 444.71, + "highPrice": 445.48, + "lowPrice": 442.1, + "volume": 36392.8, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10572, + "variety": "原油", + "tradeDate": "2024-11-27 22:54:05", + "openPrice": 79.08, + "closePrice": 79.02, + "highPrice": 79.79, + "lowPrice": 77.55, + "volume": 55025.18, + "changeRate": 2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9929, + "variety": "白银", + "tradeDate": "2024-11-27 22:54:03", + "openPrice": 5662.58, + "closePrice": 5661.81, + "highPrice": 5663.12, + "lowPrice": 5661.81, + "volume": 98876.38, + "changeRate": 1.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9286, + "variety": "黄金", + "tradeDate": "2024-11-27 22:54:00", + "openPrice": 446.86, + "closePrice": 447.83, + "highPrice": 448.48, + "lowPrice": 445, + "volume": 94807.68, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1093, + "variety": "原油", + "tradeDate": "2024-11-27 11:23:02", + "openPrice": 76.78, + "closePrice": 76.93, + "highPrice": 78.24, + "lowPrice": 76.34, + "volume": 76861.68, + "changeRate": -2.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 664, + "variety": "白银", + "tradeDate": "2024-11-27 11:23:00", + "openPrice": 5890.57, + "closePrice": 5890.7, + "highPrice": 5891.19, + "lowPrice": 5888.83, + "volume": 14873.7, + "changeRate": 0.79, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 235, + "variety": "黄金", + "tradeDate": "2024-11-27 11:22:58", + "openPrice": 456.61, + "closePrice": 456.22, + "highPrice": 458.57, + "lowPrice": 455.31, + "volume": 69759.22, + "changeRate": -0.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27912, + "variety": "原油", + "tradeDate": "2024-11-27 00:36:22", + "openPrice": 77.43, + "closePrice": 77.49, + "highPrice": 79.05, + "lowPrice": 75.74, + "volume": 61957.67, + "changeRate": -1.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27270, + "variety": "白银", + "tradeDate": "2024-11-27 00:36:19", + "openPrice": 5865.41, + "closePrice": 5866.04, + "highPrice": 5866.53, + "lowPrice": 5865.2, + "volume": 45735.69, + "changeRate": -2.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26628, + "variety": "黄金", + "tradeDate": "2024-11-27 00:36:17", + "openPrice": 454.05, + "closePrice": 453.54, + "highPrice": 455.33, + "lowPrice": 452.72, + "volume": 12431.87, + "changeRate": 2.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25986, + "variety": "原油", + "tradeDate": "2024-11-27 00:30:03", + "openPrice": 78.62, + "closePrice": 78.06, + "highPrice": 79.22, + "lowPrice": 77.63, + "volume": 55331.78, + "changeRate": 0.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25344, + "variety": "白银", + "tradeDate": "2024-11-27 00:30:01", + "openPrice": 5904.57, + "closePrice": 5904.02, + "highPrice": 5904.7, + "lowPrice": 5903.47, + "volume": 35532.92, + "changeRate": 2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24702, + "variety": "黄金", + "tradeDate": "2024-11-27 00:29:59", + "openPrice": 456.85, + "closePrice": 456.65, + "highPrice": 458.49, + "lowPrice": 456.09, + "volume": 108935.03, + "changeRate": 0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24060, + "variety": "原油", + "tradeDate": "2024-11-27 00:29:44", + "openPrice": 78.03, + "closePrice": 78.73, + "highPrice": 78.75, + "lowPrice": 76.65, + "volume": 107830.64, + "changeRate": 1.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23418, + "variety": "白银", + "tradeDate": "2024-11-27 00:29:42", + "openPrice": 5656.26, + "closePrice": 5655.95, + "highPrice": 5656.36, + "lowPrice": 5654.16, + "volume": 56912.83, + "changeRate": 1.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22776, + "variety": "黄金", + "tradeDate": "2024-11-27 00:29:40", + "openPrice": 454.13, + "closePrice": 454.56, + "highPrice": 454.98, + "lowPrice": 453.33, + "volume": 63027.14, + "changeRate": -1.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22134, + "variety": "原油", + "tradeDate": "2024-11-27 00:28:14", + "openPrice": 80.55, + "closePrice": 80, + "highPrice": 81.42, + "lowPrice": 79.06, + "volume": 92110.52, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20208, + "variety": "原油", + "tradeDate": "2024-11-27 00:28:13", + "openPrice": 78.3, + "closePrice": 79.1, + "highPrice": 80.64, + "lowPrice": 78.22, + "volume": 44366.11, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21492, + "variety": "白银", + "tradeDate": "2024-11-27 00:28:12", + "openPrice": 5747.59, + "closePrice": 5747.45, + "highPrice": 5749.11, + "lowPrice": 5746.02, + "volume": 47795.41, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19566, + "variety": "白银", + "tradeDate": "2024-11-27 00:28:10", + "openPrice": 5713.36, + "closePrice": 5713.02, + "highPrice": 5714.43, + "lowPrice": 5712.37, + "volume": 77364.98, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20850, + "variety": "黄金", + "tradeDate": "2024-11-27 00:28:10", + "openPrice": 447.83, + "closePrice": 447.57, + "highPrice": 449.8, + "lowPrice": 445.64, + "volume": 40982.33, + "changeRate": -2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18924, + "variety": "黄金", + "tradeDate": "2024-11-27 00:28:08", + "openPrice": 446.24, + "closePrice": 446.16, + "highPrice": 447.33, + "lowPrice": 445.72, + "volume": 21212.27, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18282, + "variety": "原油", + "tradeDate": "2024-11-27 00:27:55", + "openPrice": 77.56, + "closePrice": 78.12, + "highPrice": 79.05, + "lowPrice": 76.7, + "volume": 20145.52, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16356, + "variety": "原油", + "tradeDate": "2024-11-27 00:27:53", + "openPrice": 80.37, + "closePrice": 80.94, + "highPrice": 81.64, + "lowPrice": 79.93, + "volume": 67849.93, + "changeRate": -0.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17640, + "variety": "白银", + "tradeDate": "2024-11-27 00:27:53", + "openPrice": 5679.24, + "closePrice": 5678.97, + "highPrice": 5679.34, + "lowPrice": 5678.48, + "volume": 20311.23, + "changeRate": -2.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15714, + "variety": "白银", + "tradeDate": "2024-11-27 00:27:51", + "openPrice": 5732.28, + "closePrice": 5733.21, + "highPrice": 5733.32, + "lowPrice": 5731.55, + "volume": 52503.16, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16998, + "variety": "黄金", + "tradeDate": "2024-11-27 00:27:51", + "openPrice": 450.28, + "closePrice": 449.94, + "highPrice": 451.38, + "lowPrice": 448.96, + "volume": 99523.73, + "changeRate": -1.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15072, + "variety": "黄金", + "tradeDate": "2024-11-27 00:27:49", + "openPrice": 448.01, + "closePrice": 448.41, + "highPrice": 449.57, + "lowPrice": 447.25, + "volume": 15337.54, + "changeRate": -1.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14429, + "variety": "原油", + "tradeDate": "2024-11-26 23:01:40", + "openPrice": 78.71, + "closePrice": 78.09, + "highPrice": 79.57, + "lowPrice": 77.43, + "volume": 13235.28, + "changeRate": 1.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13786, + "variety": "白银", + "tradeDate": "2024-11-26 23:01:38", + "openPrice": 5674.23, + "closePrice": 5674.55, + "highPrice": 5675.78, + "lowPrice": 5672.31, + "volume": 42617.28, + "changeRate": -0.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13143, + "variety": "黄金", + "tradeDate": "2024-11-26 23:01:36", + "openPrice": 444.19, + "closePrice": 444.43, + "highPrice": 446.01, + "lowPrice": 443.73, + "volume": 109627.25, + "changeRate": 0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12500, + "variety": "原油", + "tradeDate": "2024-11-26 22:54:39", + "openPrice": 79.76, + "closePrice": 78.78, + "highPrice": 81.5, + "lowPrice": 78.42, + "volume": 42581.25, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11857, + "variety": "白银", + "tradeDate": "2024-11-26 22:54:36", + "openPrice": 5835.65, + "closePrice": 5835.22, + "highPrice": 5837.63, + "lowPrice": 5833.75, + "volume": 84368.13, + "changeRate": -0.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11214, + "variety": "黄金", + "tradeDate": "2024-11-26 22:54:34", + "openPrice": 452.36, + "closePrice": 453.16, + "highPrice": 454.39, + "lowPrice": 451.31, + "volume": 72204.98, + "changeRate": 0.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10571, + "variety": "原油", + "tradeDate": "2024-11-26 22:54:05", + "openPrice": 77.33, + "closePrice": 77.32, + "highPrice": 78.36, + "lowPrice": 76.7, + "volume": 52959.96, + "changeRate": -0.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9928, + "variety": "白银", + "tradeDate": "2024-11-26 22:54:03", + "openPrice": 5862.38, + "closePrice": 5861.81, + "highPrice": 5863.21, + "lowPrice": 5860.92, + "volume": 19315.09, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9285, + "variety": "黄金", + "tradeDate": "2024-11-26 22:54:00", + "openPrice": 453.14, + "closePrice": 452.67, + "highPrice": 453.18, + "lowPrice": 451.59, + "volume": 25835.29, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1092, + "variety": "原油", + "tradeDate": "2024-11-26 11:23:02", + "openPrice": 76, + "closePrice": 76.33, + "highPrice": 76.6, + "lowPrice": 74.08, + "volume": 57673.52, + "changeRate": 0.24, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 663, + "variety": "白银", + "tradeDate": "2024-11-26 11:23:00", + "openPrice": 5655.73, + "closePrice": 5654.78, + "highPrice": 5656.75, + "lowPrice": 5653.03, + "volume": 47116.06, + "changeRate": 2.64, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 234, + "variety": "黄金", + "tradeDate": "2024-11-26 11:22:58", + "openPrice": 442.59, + "closePrice": 443.58, + "highPrice": 445.09, + "lowPrice": 442.3, + "volume": 18139.99, + "changeRate": -1.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27911, + "variety": "原油", + "tradeDate": "2024-11-26 00:36:22", + "openPrice": 77.83, + "closePrice": 77.01, + "highPrice": 79.01, + "lowPrice": 75.84, + "volume": 59042.73, + "changeRate": 2.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27269, + "variety": "白银", + "tradeDate": "2024-11-26 00:36:19", + "openPrice": 5799.95, + "closePrice": 5800.91, + "highPrice": 5801.53, + "lowPrice": 5797.97, + "volume": 72365.3, + "changeRate": 1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26627, + "variety": "黄金", + "tradeDate": "2024-11-26 00:36:17", + "openPrice": 453.66, + "closePrice": 453.55, + "highPrice": 454.12, + "lowPrice": 452.63, + "volume": 89796.44, + "changeRate": -1.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25985, + "variety": "原油", + "tradeDate": "2024-11-26 00:30:03", + "openPrice": 77.98, + "closePrice": 77.52, + "highPrice": 78.89, + "lowPrice": 77.35, + "volume": 35147.08, + "changeRate": 2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25343, + "variety": "白银", + "tradeDate": "2024-11-26 00:30:01", + "openPrice": 5691.87, + "closePrice": 5692.33, + "highPrice": 5692.73, + "lowPrice": 5690.84, + "volume": 78509.24, + "changeRate": -2.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24701, + "variety": "黄金", + "tradeDate": "2024-11-26 00:29:59", + "openPrice": 458.74, + "closePrice": 458.66, + "highPrice": 459.37, + "lowPrice": 458.16, + "volume": 56261.73, + "changeRate": -0.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24059, + "variety": "原油", + "tradeDate": "2024-11-26 00:29:44", + "openPrice": 75.95, + "closePrice": 76.91, + "highPrice": 76.98, + "lowPrice": 75.18, + "volume": 36881.24, + "changeRate": 1.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23417, + "variety": "白银", + "tradeDate": "2024-11-26 00:29:42", + "openPrice": 5721.81, + "closePrice": 5721.64, + "highPrice": 5722.82, + "lowPrice": 5721.07, + "volume": 26257.79, + "changeRate": 0.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22775, + "variety": "黄金", + "tradeDate": "2024-11-26 00:29:40", + "openPrice": 451.35, + "closePrice": 451.75, + "highPrice": 452.28, + "lowPrice": 450.49, + "volume": 35209.96, + "changeRate": -1.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22133, + "variety": "原油", + "tradeDate": "2024-11-26 00:28:14", + "openPrice": 78.25, + "closePrice": 77.75, + "highPrice": 79.08, + "lowPrice": 76.22, + "volume": 12114.8, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20207, + "variety": "原油", + "tradeDate": "2024-11-26 00:28:13", + "openPrice": 77.1, + "closePrice": 76.99, + "highPrice": 77.31, + "lowPrice": 75.21, + "volume": 94071.82, + "changeRate": 1.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21491, + "variety": "白银", + "tradeDate": "2024-11-26 00:28:12", + "openPrice": 5849.65, + "closePrice": 5848.65, + "highPrice": 5851.42, + "lowPrice": 5847.38, + "volume": 10560.01, + "changeRate": 1.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19565, + "variety": "白银", + "tradeDate": "2024-11-26 00:28:10", + "openPrice": 5813.25, + "closePrice": 5814.06, + "highPrice": 5815.18, + "lowPrice": 5812.71, + "volume": 84923.08, + "changeRate": -0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20849, + "variety": "黄金", + "tradeDate": "2024-11-26 00:28:10", + "openPrice": 443.37, + "closePrice": 443.66, + "highPrice": 444.78, + "lowPrice": 441.81, + "volume": 18677.05, + "changeRate": -2.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18923, + "variety": "黄金", + "tradeDate": "2024-11-26 00:28:08", + "openPrice": 444.18, + "closePrice": 443.68, + "highPrice": 444.94, + "lowPrice": 443.29, + "volume": 25396.98, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18281, + "variety": "原油", + "tradeDate": "2024-11-26 00:27:55", + "openPrice": 81.53, + "closePrice": 80.95, + "highPrice": 81.69, + "lowPrice": 79.36, + "volume": 104177.7, + "changeRate": 0.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16355, + "variety": "原油", + "tradeDate": "2024-11-26 00:27:53", + "openPrice": 81.42, + "closePrice": 80.78, + "highPrice": 81.98, + "lowPrice": 78.86, + "volume": 71593.18, + "changeRate": 1.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17639, + "variety": "白银", + "tradeDate": "2024-11-26 00:27:53", + "openPrice": 5731.78, + "closePrice": 5731.57, + "highPrice": 5731.84, + "lowPrice": 5730.36, + "volume": 101570.16, + "changeRate": 0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15713, + "variety": "白银", + "tradeDate": "2024-11-26 00:27:51", + "openPrice": 5832.81, + "closePrice": 5832.6, + "highPrice": 5833.72, + "lowPrice": 5831.19, + "volume": 99710.27, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16997, + "variety": "黄金", + "tradeDate": "2024-11-26 00:27:51", + "openPrice": 464.44, + "closePrice": 463.48, + "highPrice": 466.19, + "lowPrice": 462.19, + "volume": 89624.12, + "changeRate": 0.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15071, + "variety": "黄金", + "tradeDate": "2024-11-26 00:27:49", + "openPrice": 445.14, + "closePrice": 444.84, + "highPrice": 446.81, + "lowPrice": 443.16, + "volume": 20170.84, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14428, + "variety": "原油", + "tradeDate": "2024-11-25 23:01:40", + "openPrice": 78.43, + "closePrice": 77.69, + "highPrice": 78.57, + "lowPrice": 77.18, + "volume": 53862.42, + "changeRate": 0.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13785, + "variety": "白银", + "tradeDate": "2024-11-25 23:01:38", + "openPrice": 5830.6, + "closePrice": 5831.26, + "highPrice": 5832.58, + "lowPrice": 5829.95, + "volume": 76254.73, + "changeRate": -0.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13142, + "variety": "黄金", + "tradeDate": "2024-11-25 23:01:36", + "openPrice": 457.24, + "closePrice": 456.67, + "highPrice": 458.36, + "lowPrice": 456.16, + "volume": 16884.52, + "changeRate": 0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12499, + "variety": "原油", + "tradeDate": "2024-11-25 22:54:39", + "openPrice": 78.78, + "closePrice": 78.48, + "highPrice": 78.79, + "lowPrice": 77.58, + "volume": 82609.2, + "changeRate": -1.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11856, + "variety": "白银", + "tradeDate": "2024-11-25 22:54:36", + "openPrice": 5875.99, + "closePrice": 5876.27, + "highPrice": 5878.2, + "lowPrice": 5875.3, + "volume": 27209.48, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11213, + "variety": "黄金", + "tradeDate": "2024-11-25 22:54:34", + "openPrice": 459.85, + "closePrice": 459.49, + "highPrice": 460.34, + "lowPrice": 458.62, + "volume": 65464.82, + "changeRate": 0.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10570, + "variety": "原油", + "tradeDate": "2024-11-25 22:54:05", + "openPrice": 77.7, + "closePrice": 76.84, + "highPrice": 79.65, + "lowPrice": 76.42, + "volume": 18744.68, + "changeRate": 0.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9927, + "variety": "白银", + "tradeDate": "2024-11-25 22:54:03", + "openPrice": 5903.62, + "closePrice": 5903.67, + "highPrice": 5904, + "lowPrice": 5902.11, + "volume": 87131.65, + "changeRate": -2.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9284, + "variety": "黄金", + "tradeDate": "2024-11-25 22:54:00", + "openPrice": 452.85, + "closePrice": 452.16, + "highPrice": 454.51, + "lowPrice": 450.34, + "volume": 107911.48, + "changeRate": 2.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1091, + "variety": "原油", + "tradeDate": "2024-11-25 11:23:02", + "openPrice": 75.21, + "closePrice": 74.8, + "highPrice": 76.23, + "lowPrice": 72.84, + "volume": 60771.85, + "changeRate": -0.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 662, + "variety": "白银", + "tradeDate": "2024-11-25 11:23:00", + "openPrice": 5865.77, + "closePrice": 5866.53, + "highPrice": 5867.59, + "lowPrice": 5865.1, + "volume": 31778.13, + "changeRate": -3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 233, + "variety": "黄金", + "tradeDate": "2024-11-25 11:22:58", + "openPrice": 446.3, + "closePrice": 446.4, + "highPrice": 446.56, + "lowPrice": 445.54, + "volume": 82824.36, + "changeRate": 0.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27910, + "variety": "原油", + "tradeDate": "2024-11-25 00:36:22", + "openPrice": 80.37, + "closePrice": 80.28, + "highPrice": 80.89, + "lowPrice": 80.25, + "volume": 67250.23, + "changeRate": 2.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27268, + "variety": "白银", + "tradeDate": "2024-11-25 00:36:19", + "openPrice": 5810.12, + "closePrice": 5809.3, + "highPrice": 5811.02, + "lowPrice": 5808.18, + "volume": 93981.25, + "changeRate": -1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26626, + "variety": "黄金", + "tradeDate": "2024-11-25 00:36:17", + "openPrice": 443.65, + "closePrice": 444.27, + "highPrice": 444.94, + "lowPrice": 443.25, + "volume": 52019.58, + "changeRate": 2.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25984, + "variety": "原油", + "tradeDate": "2024-11-25 00:30:03", + "openPrice": 80.19, + "closePrice": 80.99, + "highPrice": 82.6, + "lowPrice": 78.81, + "volume": 84673.87, + "changeRate": -1.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25342, + "variety": "白银", + "tradeDate": "2024-11-25 00:30:01", + "openPrice": 5755.34, + "closePrice": 5754.38, + "highPrice": 5755.71, + "lowPrice": 5753.76, + "volume": 50235.5, + "changeRate": 1.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24700, + "variety": "黄金", + "tradeDate": "2024-11-25 00:29:59", + "openPrice": 459.22, + "closePrice": 459.62, + "highPrice": 460.35, + "lowPrice": 459, + "volume": 87871.25, + "changeRate": 2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24058, + "variety": "原油", + "tradeDate": "2024-11-25 00:29:44", + "openPrice": 78.59, + "closePrice": 79.11, + "highPrice": 79.15, + "lowPrice": 77.35, + "volume": 14737.57, + "changeRate": 2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23416, + "variety": "白银", + "tradeDate": "2024-11-25 00:29:42", + "openPrice": 5912.49, + "closePrice": 5912.48, + "highPrice": 5913.03, + "lowPrice": 5911.61, + "volume": 95269.78, + "changeRate": 0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22774, + "variety": "黄金", + "tradeDate": "2024-11-25 00:29:40", + "openPrice": 446.54, + "closePrice": 446.55, + "highPrice": 448.16, + "lowPrice": 445.97, + "volume": 14512.94, + "changeRate": 1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22132, + "variety": "原油", + "tradeDate": "2024-11-25 00:28:14", + "openPrice": 79.95, + "closePrice": 80.58, + "highPrice": 81.95, + "lowPrice": 79.07, + "volume": 108792.09, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20206, + "variety": "原油", + "tradeDate": "2024-11-25 00:28:13", + "openPrice": 78.73, + "closePrice": 77.94, + "highPrice": 79.96, + "lowPrice": 77.4, + "volume": 19192.58, + "changeRate": -0.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21490, + "variety": "白银", + "tradeDate": "2024-11-25 00:28:12", + "openPrice": 5762.12, + "closePrice": 5762.15, + "highPrice": 5763.19, + "lowPrice": 5761.54, + "volume": 41647.96, + "changeRate": -1.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19564, + "variety": "白银", + "tradeDate": "2024-11-25 00:28:10", + "openPrice": 5897.52, + "closePrice": 5898.34, + "highPrice": 5899.17, + "lowPrice": 5897.49, + "volume": 75290.78, + "changeRate": -1.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20848, + "variety": "黄金", + "tradeDate": "2024-11-25 00:28:10", + "openPrice": 461.73, + "closePrice": 462.03, + "highPrice": 463.32, + "lowPrice": 461.09, + "volume": 102830.86, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18922, + "variety": "黄金", + "tradeDate": "2024-11-25 00:28:08", + "openPrice": 446.33, + "closePrice": 446.81, + "highPrice": 448.17, + "lowPrice": 445.54, + "volume": 35888.42, + "changeRate": -2.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18280, + "variety": "原油", + "tradeDate": "2024-11-25 00:27:55", + "openPrice": 76.88, + "closePrice": 76.81, + "highPrice": 78.33, + "lowPrice": 74.86, + "volume": 54844.39, + "changeRate": -2.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16354, + "variety": "原油", + "tradeDate": "2024-11-25 00:27:53", + "openPrice": 79.58, + "closePrice": 80.34, + "highPrice": 81.87, + "lowPrice": 78.72, + "volume": 14105.03, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17638, + "variety": "白银", + "tradeDate": "2024-11-25 00:27:53", + "openPrice": 5936.53, + "closePrice": 5936.08, + "highPrice": 5937.26, + "lowPrice": 5934.38, + "volume": 47177.28, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15712, + "variety": "白银", + "tradeDate": "2024-11-25 00:27:51", + "openPrice": 5720.62, + "closePrice": 5719.66, + "highPrice": 5721.62, + "lowPrice": 5719.03, + "volume": 39409.5, + "changeRate": -1.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16996, + "variety": "黄金", + "tradeDate": "2024-11-25 00:27:51", + "openPrice": 462.33, + "closePrice": 463.2, + "highPrice": 463.83, + "lowPrice": 461.43, + "volume": 53950.69, + "changeRate": 0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15070, + "variety": "黄金", + "tradeDate": "2024-11-25 00:27:49", + "openPrice": 448.96, + "closePrice": 449.55, + "highPrice": 451.01, + "lowPrice": 447.4, + "volume": 60128.72, + "changeRate": -0.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14427, + "variety": "原油", + "tradeDate": "2024-11-22 23:01:40", + "openPrice": 79.17, + "closePrice": 79.79, + "highPrice": 80.96, + "lowPrice": 77.4, + "volume": 43947.8, + "changeRate": 0.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13784, + "variety": "白银", + "tradeDate": "2024-11-22 23:01:38", + "openPrice": 5882.63, + "closePrice": 5883.16, + "highPrice": 5884.69, + "lowPrice": 5881.37, + "volume": 77532.55, + "changeRate": 1.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13141, + "variety": "黄金", + "tradeDate": "2024-11-22 23:01:36", + "openPrice": 450.26, + "closePrice": 449.28, + "highPrice": 450.33, + "lowPrice": 447.91, + "volume": 34300.89, + "changeRate": -1.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12498, + "variety": "原油", + "tradeDate": "2024-11-22 22:54:39", + "openPrice": 76.35, + "closePrice": 76.87, + "highPrice": 78.44, + "lowPrice": 74.55, + "volume": 13396.72, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11855, + "variety": "白银", + "tradeDate": "2024-11-22 22:54:36", + "openPrice": 5940.77, + "closePrice": 5941.17, + "highPrice": 5942.07, + "lowPrice": 5939.93, + "volume": 47992.82, + "changeRate": 1.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11212, + "variety": "黄金", + "tradeDate": "2024-11-22 22:54:34", + "openPrice": 450.59, + "closePrice": 451.21, + "highPrice": 452.29, + "lowPrice": 449.4, + "volume": 89366.28, + "changeRate": -2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10569, + "variety": "原油", + "tradeDate": "2024-11-22 22:54:05", + "openPrice": 80.06, + "closePrice": 79.42, + "highPrice": 80.72, + "lowPrice": 79.15, + "volume": 13484.25, + "changeRate": -1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9926, + "variety": "白银", + "tradeDate": "2024-11-22 22:54:03", + "openPrice": 5922.72, + "closePrice": 5922.43, + "highPrice": 5924.4, + "lowPrice": 5922.07, + "volume": 97475.38, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9283, + "variety": "黄金", + "tradeDate": "2024-11-22 22:54:00", + "openPrice": 460.91, + "closePrice": 460.68, + "highPrice": 462.65, + "lowPrice": 460.66, + "volume": 59265.37, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1090, + "variety": "原油", + "tradeDate": "2024-11-22 11:23:02", + "openPrice": 74.49, + "closePrice": 74.43, + "highPrice": 76.21, + "lowPrice": 74.31, + "volume": 109415.17, + "changeRate": 2.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 661, + "variety": "白银", + "tradeDate": "2024-11-22 11:23:00", + "openPrice": 5707.29, + "closePrice": 5706.99, + "highPrice": 5709.25, + "lowPrice": 5706.96, + "volume": 19999.8, + "changeRate": -1.59, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 232, + "variety": "黄金", + "tradeDate": "2024-11-22 11:22:58", + "openPrice": 460.04, + "closePrice": 460.13, + "highPrice": 461.62, + "lowPrice": 458.15, + "volume": 74611.34, + "changeRate": 0.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27909, + "variety": "原油", + "tradeDate": "2024-11-22 00:36:22", + "openPrice": 80.22, + "closePrice": 79.58, + "highPrice": 82.21, + "lowPrice": 78.56, + "volume": 45616.6, + "changeRate": -0.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27267, + "variety": "白银", + "tradeDate": "2024-11-22 00:36:19", + "openPrice": 5808.63, + "closePrice": 5807.93, + "highPrice": 5809.03, + "lowPrice": 5807.79, + "volume": 60795.3, + "changeRate": 2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26625, + "variety": "黄金", + "tradeDate": "2024-11-22 00:36:17", + "openPrice": 452.54, + "closePrice": 453.04, + "highPrice": 454.57, + "lowPrice": 451.57, + "volume": 35171.06, + "changeRate": 2.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25983, + "variety": "原油", + "tradeDate": "2024-11-22 00:30:03", + "openPrice": 79.74, + "closePrice": 79.75, + "highPrice": 80.89, + "lowPrice": 78.12, + "volume": 33482.71, + "changeRate": -0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25341, + "variety": "白银", + "tradeDate": "2024-11-22 00:30:01", + "openPrice": 5836.17, + "closePrice": 5836.07, + "highPrice": 5837.3, + "lowPrice": 5835.03, + "volume": 31630.21, + "changeRate": -1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24699, + "variety": "黄金", + "tradeDate": "2024-11-22 00:29:59", + "openPrice": 455.2, + "closePrice": 454.41, + "highPrice": 456.25, + "lowPrice": 453.98, + "volume": 76277.08, + "changeRate": 2.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24057, + "variety": "原油", + "tradeDate": "2024-11-22 00:29:44", + "openPrice": 80.22, + "closePrice": 79.67, + "highPrice": 81.69, + "lowPrice": 78.38, + "volume": 54552.21, + "changeRate": 2.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23415, + "variety": "白银", + "tradeDate": "2024-11-22 00:29:42", + "openPrice": 5847.35, + "closePrice": 5848.33, + "highPrice": 5850.08, + "lowPrice": 5845.85, + "volume": 97258.28, + "changeRate": -0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22773, + "variety": "黄金", + "tradeDate": "2024-11-22 00:29:40", + "openPrice": 459.82, + "closePrice": 460.27, + "highPrice": 461.05, + "lowPrice": 459.54, + "volume": 80358.83, + "changeRate": 0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22131, + "variety": "原油", + "tradeDate": "2024-11-22 00:28:14", + "openPrice": 78.22, + "closePrice": 77.48, + "highPrice": 78.83, + "lowPrice": 77.48, + "volume": 18177.01, + "changeRate": 0.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20205, + "variety": "原油", + "tradeDate": "2024-11-22 00:28:13", + "openPrice": 77.12, + "closePrice": 76.34, + "highPrice": 78.32, + "lowPrice": 76.14, + "volume": 67744.83, + "changeRate": 0.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21489, + "variety": "白银", + "tradeDate": "2024-11-22 00:28:12", + "openPrice": 5851.09, + "closePrice": 5851.46, + "highPrice": 5853.03, + "lowPrice": 5849.94, + "volume": 93921.41, + "changeRate": -1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19563, + "variety": "白银", + "tradeDate": "2024-11-22 00:28:10", + "openPrice": 5816.41, + "closePrice": 5815.81, + "highPrice": 5817.45, + "lowPrice": 5815.74, + "volume": 62522.34, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20847, + "variety": "黄金", + "tradeDate": "2024-11-22 00:28:10", + "openPrice": 449.4, + "closePrice": 448.96, + "highPrice": 449.85, + "lowPrice": 448.94, + "volume": 108597.05, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18921, + "variety": "黄金", + "tradeDate": "2024-11-22 00:28:08", + "openPrice": 461.19, + "closePrice": 461.42, + "highPrice": 462.61, + "lowPrice": 459.77, + "volume": 11662.94, + "changeRate": 2.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18279, + "variety": "原油", + "tradeDate": "2024-11-22 00:27:55", + "openPrice": 79.93, + "closePrice": 80.36, + "highPrice": 80.6, + "lowPrice": 79.73, + "volume": 78059.8, + "changeRate": -1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16353, + "variety": "原油", + "tradeDate": "2024-11-22 00:27:53", + "openPrice": 78.82, + "closePrice": 77.9, + "highPrice": 79.14, + "lowPrice": 77.71, + "volume": 13064.48, + "changeRate": 2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17637, + "variety": "白银", + "tradeDate": "2024-11-22 00:27:53", + "openPrice": 5686.85, + "closePrice": 5686.85, + "highPrice": 5688.71, + "lowPrice": 5684.9, + "volume": 58723.62, + "changeRate": 0.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15711, + "variety": "白银", + "tradeDate": "2024-11-22 00:27:51", + "openPrice": 5758.28, + "closePrice": 5757.35, + "highPrice": 5759.92, + "lowPrice": 5756.21, + "volume": 47797.87, + "changeRate": 1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16995, + "variety": "黄金", + "tradeDate": "2024-11-22 00:27:51", + "openPrice": 449.44, + "closePrice": 449.84, + "highPrice": 449.86, + "lowPrice": 448.38, + "volume": 96200.46, + "changeRate": 1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15069, + "variety": "黄金", + "tradeDate": "2024-11-22 00:27:49", + "openPrice": 443.43, + "closePrice": 443.65, + "highPrice": 445.33, + "lowPrice": 442.41, + "volume": 71819.51, + "changeRate": -1.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14426, + "variety": "原油", + "tradeDate": "2024-11-21 23:01:40", + "openPrice": 79.97, + "closePrice": 80.48, + "highPrice": 81.25, + "lowPrice": 78.09, + "volume": 87319.75, + "changeRate": -1.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13783, + "variety": "白银", + "tradeDate": "2024-11-21 23:01:38", + "openPrice": 5870.02, + "closePrice": 5869.13, + "highPrice": 5871.86, + "lowPrice": 5867.54, + "volume": 19541.99, + "changeRate": -2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13140, + "variety": "黄金", + "tradeDate": "2024-11-21 23:01:36", + "openPrice": 458.9, + "closePrice": 458.11, + "highPrice": 460.9, + "lowPrice": 456.55, + "volume": 33112.63, + "changeRate": 2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12497, + "variety": "原油", + "tradeDate": "2024-11-21 22:54:39", + "openPrice": 79.87, + "closePrice": 80.62, + "highPrice": 82.3, + "lowPrice": 79.52, + "volume": 107328.61, + "changeRate": 1.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11854, + "variety": "白银", + "tradeDate": "2024-11-21 22:54:36", + "openPrice": 5722.64, + "closePrice": 5722.8, + "highPrice": 5723.49, + "lowPrice": 5721.11, + "volume": 88264.34, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11211, + "variety": "黄金", + "tradeDate": "2024-11-21 22:54:34", + "openPrice": 461.2, + "closePrice": 461.43, + "highPrice": 462.13, + "lowPrice": 459.74, + "volume": 23385.67, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10568, + "variety": "原油", + "tradeDate": "2024-11-21 22:54:05", + "openPrice": 80.93, + "closePrice": 80.67, + "highPrice": 82.27, + "lowPrice": 79.82, + "volume": 13356.5, + "changeRate": 0.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9925, + "variety": "白银", + "tradeDate": "2024-11-21 22:54:03", + "openPrice": 5774.54, + "closePrice": 5774.79, + "highPrice": 5774.97, + "lowPrice": 5772.71, + "volume": 105065.31, + "changeRate": 1.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9282, + "variety": "黄金", + "tradeDate": "2024-11-21 22:54:00", + "openPrice": 451.19, + "closePrice": 450.79, + "highPrice": 452.51, + "lowPrice": 449.26, + "volume": 36066.82, + "changeRate": -1.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1089, + "variety": "原油", + "tradeDate": "2024-11-21 11:23:02", + "openPrice": 75.27, + "closePrice": 75.79, + "highPrice": 76.46, + "lowPrice": 74.01, + "volume": 74004.93, + "changeRate": -0.52, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 660, + "variety": "白银", + "tradeDate": "2024-11-21 11:23:00", + "openPrice": 5906.63, + "closePrice": 5906.48, + "highPrice": 5907.57, + "lowPrice": 5905.41, + "volume": 25315.99, + "changeRate": 0.16, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 231, + "variety": "黄金", + "tradeDate": "2024-11-21 11:22:58", + "openPrice": 453.63, + "closePrice": 454.52, + "highPrice": 454.98, + "lowPrice": 453.44, + "volume": 109779.35, + "changeRate": 0.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27908, + "variety": "原油", + "tradeDate": "2024-11-21 00:36:22", + "openPrice": 79.46, + "closePrice": 78.63, + "highPrice": 81.08, + "lowPrice": 76.76, + "volume": 31985.29, + "changeRate": 2.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27266, + "variety": "白银", + "tradeDate": "2024-11-21 00:36:19", + "openPrice": 5873.3, + "closePrice": 5873.74, + "highPrice": 5875.38, + "lowPrice": 5871.41, + "volume": 87859.07, + "changeRate": 2.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26624, + "variety": "黄金", + "tradeDate": "2024-11-21 00:36:17", + "openPrice": 456.72, + "closePrice": 456.45, + "highPrice": 458.09, + "lowPrice": 456.44, + "volume": 68113.01, + "changeRate": -1.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25982, + "variety": "原油", + "tradeDate": "2024-11-21 00:30:03", + "openPrice": 79.19, + "closePrice": 78.47, + "highPrice": 80.86, + "lowPrice": 77.54, + "volume": 15915.55, + "changeRate": 0.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25340, + "variety": "白银", + "tradeDate": "2024-11-21 00:30:01", + "openPrice": 5873.84, + "closePrice": 5873.67, + "highPrice": 5875.38, + "lowPrice": 5871.77, + "volume": 104934.94, + "changeRate": 0.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24698, + "variety": "黄金", + "tradeDate": "2024-11-21 00:29:59", + "openPrice": 446.46, + "closePrice": 446.34, + "highPrice": 448.39, + "lowPrice": 445.36, + "volume": 21212.76, + "changeRate": -0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24056, + "variety": "原油", + "tradeDate": "2024-11-21 00:29:44", + "openPrice": 77.73, + "closePrice": 77.78, + "highPrice": 79.6, + "lowPrice": 77.06, + "volume": 95915.31, + "changeRate": 0.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23414, + "variety": "白银", + "tradeDate": "2024-11-21 00:29:42", + "openPrice": 5933.17, + "closePrice": 5933.65, + "highPrice": 5934.29, + "lowPrice": 5932.69, + "volume": 102438.33, + "changeRate": -2.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22772, + "variety": "黄金", + "tradeDate": "2024-11-21 00:29:40", + "openPrice": 451.96, + "closePrice": 451.92, + "highPrice": 452.12, + "lowPrice": 450.19, + "volume": 51814.94, + "changeRate": -2.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22130, + "variety": "原油", + "tradeDate": "2024-11-21 00:28:14", + "openPrice": 79.61, + "closePrice": 79.28, + "highPrice": 79.91, + "lowPrice": 79.25, + "volume": 16894.45, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20204, + "variety": "原油", + "tradeDate": "2024-11-21 00:28:13", + "openPrice": 76.78, + "closePrice": 76.74, + "highPrice": 77.69, + "lowPrice": 76.14, + "volume": 68324.64, + "changeRate": -1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21488, + "variety": "白银", + "tradeDate": "2024-11-21 00:28:12", + "openPrice": 5795.56, + "closePrice": 5795.29, + "highPrice": 5797.49, + "lowPrice": 5794.96, + "volume": 63768.24, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19562, + "variety": "白银", + "tradeDate": "2024-11-21 00:28:10", + "openPrice": 5861.65, + "closePrice": 5862.31, + "highPrice": 5863.97, + "lowPrice": 5860.5, + "volume": 56286.12, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20846, + "variety": "黄金", + "tradeDate": "2024-11-21 00:28:10", + "openPrice": 448.52, + "closePrice": 449.11, + "highPrice": 450.19, + "lowPrice": 447.26, + "volume": 53995.93, + "changeRate": -0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18920, + "variety": "黄金", + "tradeDate": "2024-11-21 00:28:08", + "openPrice": 461.26, + "closePrice": 460.34, + "highPrice": 463.09, + "lowPrice": 459.84, + "volume": 86461.01, + "changeRate": 0.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18278, + "variety": "原油", + "tradeDate": "2024-11-21 00:27:55", + "openPrice": 76.54, + "closePrice": 77.51, + "highPrice": 79.34, + "lowPrice": 76.04, + "volume": 69387.82, + "changeRate": 1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16352, + "variety": "原油", + "tradeDate": "2024-11-21 00:27:53", + "openPrice": 76.13, + "closePrice": 76.72, + "highPrice": 77.79, + "lowPrice": 74.65, + "volume": 25813.31, + "changeRate": 0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17636, + "variety": "白银", + "tradeDate": "2024-11-21 00:27:53", + "openPrice": 5860.03, + "closePrice": 5859.93, + "highPrice": 5860.98, + "lowPrice": 5858.42, + "volume": 77569.49, + "changeRate": -1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15710, + "variety": "白银", + "tradeDate": "2024-11-21 00:27:51", + "openPrice": 5770.36, + "closePrice": 5770.17, + "highPrice": 5771.56, + "lowPrice": 5769.81, + "volume": 80910.4, + "changeRate": 1.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16994, + "variety": "黄金", + "tradeDate": "2024-11-21 00:27:51", + "openPrice": 462.64, + "closePrice": 462.23, + "highPrice": 463.08, + "lowPrice": 461.9, + "volume": 101766.64, + "changeRate": 2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15068, + "variety": "黄金", + "tradeDate": "2024-11-21 00:27:49", + "openPrice": 454.44, + "closePrice": 455.27, + "highPrice": 455.39, + "lowPrice": 452.96, + "volume": 100631.46, + "changeRate": -0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14425, + "variety": "原油", + "tradeDate": "2024-11-20 23:01:40", + "openPrice": 77.56, + "closePrice": 78.07, + "highPrice": 79.14, + "lowPrice": 77.43, + "volume": 15691.53, + "changeRate": -2.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13782, + "variety": "白银", + "tradeDate": "2024-11-20 23:01:38", + "openPrice": 5690.86, + "closePrice": 5690.77, + "highPrice": 5691.22, + "lowPrice": 5689.21, + "volume": 46516.64, + "changeRate": 0.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13139, + "variety": "黄金", + "tradeDate": "2024-11-20 23:01:36", + "openPrice": 453.44, + "closePrice": 453.25, + "highPrice": 454.4, + "lowPrice": 452.03, + "volume": 85193.23, + "changeRate": 1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12496, + "variety": "原油", + "tradeDate": "2024-11-20 22:54:39", + "openPrice": 77.36, + "closePrice": 77.02, + "highPrice": 77.39, + "lowPrice": 75.57, + "volume": 20827.4, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11853, + "variety": "白银", + "tradeDate": "2024-11-20 22:54:36", + "openPrice": 5665.12, + "closePrice": 5664.23, + "highPrice": 5665.38, + "lowPrice": 5663.02, + "volume": 94978.62, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11210, + "variety": "黄金", + "tradeDate": "2024-11-20 22:54:34", + "openPrice": 454.62, + "closePrice": 455.28, + "highPrice": 455.35, + "lowPrice": 454.27, + "volume": 90688.5, + "changeRate": 2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10567, + "variety": "原油", + "tradeDate": "2024-11-20 22:54:05", + "openPrice": 78.27, + "closePrice": 78.65, + "highPrice": 79.89, + "lowPrice": 76.65, + "volume": 15814.82, + "changeRate": -3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9924, + "variety": "白银", + "tradeDate": "2024-11-20 22:54:03", + "openPrice": 5700.44, + "closePrice": 5701.4, + "highPrice": 5701.86, + "lowPrice": 5698.69, + "volume": 39723.65, + "changeRate": -2.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9281, + "variety": "黄金", + "tradeDate": "2024-11-20 22:54:00", + "openPrice": 450.1, + "closePrice": 450.93, + "highPrice": 452.09, + "lowPrice": 449.75, + "volume": 102266.37, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1088, + "variety": "原油", + "tradeDate": "2024-11-20 11:23:02", + "openPrice": 76.25, + "closePrice": 77.14, + "highPrice": 78.51, + "lowPrice": 75.42, + "volume": 13521.02, + "changeRate": 2.14, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 659, + "variety": "白银", + "tradeDate": "2024-11-20 11:23:00", + "openPrice": 5813.47, + "closePrice": 5814.08, + "highPrice": 5814.48, + "lowPrice": 5813.14, + "volume": 87556.36, + "changeRate": 0.13, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 230, + "variety": "黄金", + "tradeDate": "2024-11-20 11:22:58", + "openPrice": 454.73, + "closePrice": 454.92, + "highPrice": 456.49, + "lowPrice": 453.62, + "volume": 41055.16, + "changeRate": 1.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27907, + "variety": "原油", + "tradeDate": "2024-11-20 00:36:22", + "openPrice": 78.69, + "closePrice": 78.79, + "highPrice": 80.11, + "lowPrice": 78.02, + "volume": 87124.47, + "changeRate": -0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27265, + "variety": "白银", + "tradeDate": "2024-11-20 00:36:19", + "openPrice": 5840, + "closePrice": 5840.63, + "highPrice": 5841.66, + "lowPrice": 5838.91, + "volume": 13358.38, + "changeRate": -1.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26623, + "variety": "黄金", + "tradeDate": "2024-11-20 00:36:17", + "openPrice": 462.33, + "closePrice": 463.29, + "highPrice": 464.59, + "lowPrice": 461.06, + "volume": 21988.45, + "changeRate": 0.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25981, + "variety": "原油", + "tradeDate": "2024-11-20 00:30:03", + "openPrice": 78.55, + "closePrice": 79.49, + "highPrice": 79.87, + "lowPrice": 78.37, + "volume": 80303.49, + "changeRate": -1.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25339, + "variety": "白银", + "tradeDate": "2024-11-20 00:30:01", + "openPrice": 5773.96, + "closePrice": 5774.57, + "highPrice": 5774.93, + "lowPrice": 5772.6, + "volume": 72518.16, + "changeRate": 0.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24697, + "variety": "黄金", + "tradeDate": "2024-11-20 00:29:59", + "openPrice": 449.21, + "closePrice": 448.25, + "highPrice": 449.79, + "lowPrice": 447.29, + "volume": 26886.73, + "changeRate": -0.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24055, + "variety": "原油", + "tradeDate": "2024-11-20 00:29:44", + "openPrice": 78.53, + "closePrice": 78.86, + "highPrice": 79.96, + "lowPrice": 76.61, + "volume": 91662.74, + "changeRate": -2.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23413, + "variety": "白银", + "tradeDate": "2024-11-20 00:29:42", + "openPrice": 5789.55, + "closePrice": 5789.62, + "highPrice": 5790.35, + "lowPrice": 5788.35, + "volume": 107262.04, + "changeRate": 2.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22771, + "variety": "黄金", + "tradeDate": "2024-11-20 00:29:40", + "openPrice": 446.8, + "closePrice": 445.93, + "highPrice": 447.19, + "lowPrice": 444.89, + "volume": 92280.36, + "changeRate": -1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22129, + "variety": "原油", + "tradeDate": "2024-11-20 00:28:14", + "openPrice": 81.29, + "closePrice": 80.79, + "highPrice": 81.7, + "lowPrice": 80.44, + "volume": 86123.45, + "changeRate": 0.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20203, + "variety": "原油", + "tradeDate": "2024-11-20 00:28:13", + "openPrice": 76.37, + "closePrice": 77.16, + "highPrice": 77.72, + "lowPrice": 75.33, + "volume": 29912.01, + "changeRate": -1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21487, + "variety": "白银", + "tradeDate": "2024-11-20 00:28:12", + "openPrice": 5675.77, + "closePrice": 5675.31, + "highPrice": 5676.66, + "lowPrice": 5674.31, + "volume": 104818.78, + "changeRate": 2.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19561, + "variety": "白银", + "tradeDate": "2024-11-20 00:28:10", + "openPrice": 5748.75, + "closePrice": 5748.57, + "highPrice": 5750.05, + "lowPrice": 5747.5, + "volume": 39912.6, + "changeRate": -0.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20845, + "variety": "黄金", + "tradeDate": "2024-11-20 00:28:10", + "openPrice": 452.87, + "closePrice": 452.15, + "highPrice": 453.37, + "lowPrice": 450.61, + "volume": 19428.63, + "changeRate": -2.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18919, + "variety": "黄金", + "tradeDate": "2024-11-20 00:28:08", + "openPrice": 444.62, + "closePrice": 445.28, + "highPrice": 445.71, + "lowPrice": 443.27, + "volume": 62370.69, + "changeRate": -1.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18277, + "variety": "原油", + "tradeDate": "2024-11-20 00:27:55", + "openPrice": 78.22, + "closePrice": 79.22, + "highPrice": 79.48, + "lowPrice": 77.05, + "volume": 75505.03, + "changeRate": -1.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16351, + "variety": "原油", + "tradeDate": "2024-11-20 00:27:53", + "openPrice": 78.24, + "closePrice": 79.01, + "highPrice": 79.45, + "lowPrice": 76.74, + "volume": 34065.14, + "changeRate": -0.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17635, + "variety": "白银", + "tradeDate": "2024-11-20 00:27:53", + "openPrice": 5660.78, + "closePrice": 5661.45, + "highPrice": 5662.92, + "lowPrice": 5660.72, + "volume": 29747.86, + "changeRate": -0.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15709, + "variety": "白银", + "tradeDate": "2024-11-20 00:27:51", + "openPrice": 5853.73, + "closePrice": 5854.71, + "highPrice": 5856.55, + "lowPrice": 5852.73, + "volume": 86727.5, + "changeRate": -2.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16993, + "variety": "黄金", + "tradeDate": "2024-11-20 00:27:51", + "openPrice": 448.55, + "closePrice": 448.76, + "highPrice": 448.91, + "lowPrice": 447.42, + "volume": 56038.87, + "changeRate": 1.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15067, + "variety": "黄金", + "tradeDate": "2024-11-20 00:27:49", + "openPrice": 453.62, + "closePrice": 453.97, + "highPrice": 454.34, + "lowPrice": 452.78, + "volume": 99814.53, + "changeRate": -0.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14424, + "variety": "原油", + "tradeDate": "2024-11-19 23:01:40", + "openPrice": 80.68, + "closePrice": 80.92, + "highPrice": 80.98, + "lowPrice": 80.01, + "volume": 47554.95, + "changeRate": 2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13781, + "variety": "白银", + "tradeDate": "2024-11-19 23:01:38", + "openPrice": 5660.75, + "closePrice": 5661.14, + "highPrice": 5661.32, + "lowPrice": 5659.36, + "volume": 98442.16, + "changeRate": -2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13138, + "variety": "黄金", + "tradeDate": "2024-11-19 23:01:36", + "openPrice": 448.22, + "closePrice": 447.55, + "highPrice": 448.29, + "lowPrice": 447.04, + "volume": 94801.07, + "changeRate": -1.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12495, + "variety": "原油", + "tradeDate": "2024-11-19 22:54:39", + "openPrice": 76.96, + "closePrice": 76.03, + "highPrice": 78.02, + "lowPrice": 75.78, + "volume": 70848.3, + "changeRate": -2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11852, + "variety": "白银", + "tradeDate": "2024-11-19 22:54:36", + "openPrice": 5854.94, + "closePrice": 5854.32, + "highPrice": 5855.92, + "lowPrice": 5853.63, + "volume": 38482.72, + "changeRate": -2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11209, + "variety": "黄金", + "tradeDate": "2024-11-19 22:54:34", + "openPrice": 447.3, + "closePrice": 446.73, + "highPrice": 448.23, + "lowPrice": 446.43, + "volume": 22415.92, + "changeRate": -2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10566, + "variety": "原油", + "tradeDate": "2024-11-19 22:54:05", + "openPrice": 76.83, + "closePrice": 76.47, + "highPrice": 76.83, + "lowPrice": 76.22, + "volume": 40902.7, + "changeRate": -0.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9923, + "variety": "白银", + "tradeDate": "2024-11-19 22:54:03", + "openPrice": 5685.79, + "closePrice": 5686.26, + "highPrice": 5688.17, + "lowPrice": 5684.98, + "volume": 74862.3, + "changeRate": 0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9280, + "variety": "黄金", + "tradeDate": "2024-11-19 22:54:00", + "openPrice": 451.06, + "closePrice": 450.44, + "highPrice": 452.75, + "lowPrice": 450.16, + "volume": 25234.5, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1087, + "variety": "原油", + "tradeDate": "2024-11-19 11:23:02", + "openPrice": 73.82, + "closePrice": 74.57, + "highPrice": 76.3, + "lowPrice": 72.47, + "volume": 109264.42, + "changeRate": -0.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 658, + "variety": "白银", + "tradeDate": "2024-11-19 11:23:00", + "openPrice": 5674.76, + "closePrice": 5675.06, + "highPrice": 5675.47, + "lowPrice": 5673.92, + "volume": 74920.62, + "changeRate": -1.44, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 229, + "variety": "黄金", + "tradeDate": "2024-11-19 11:22:58", + "openPrice": 448.69, + "closePrice": 449.65, + "highPrice": 450.23, + "lowPrice": 446.94, + "volume": 79068.54, + "changeRate": 1.77, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27906, + "variety": "原油", + "tradeDate": "2024-11-19 00:36:22", + "openPrice": 78.37, + "closePrice": 78.88, + "highPrice": 79.63, + "lowPrice": 78.25, + "volume": 62402.92, + "changeRate": -2.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27264, + "variety": "白银", + "tradeDate": "2024-11-19 00:36:19", + "openPrice": 5875.8, + "closePrice": 5875.75, + "highPrice": 5877.36, + "lowPrice": 5874.97, + "volume": 58750.79, + "changeRate": -2.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26622, + "variety": "黄金", + "tradeDate": "2024-11-19 00:36:17", + "openPrice": 446.17, + "closePrice": 446.91, + "highPrice": 447.91, + "lowPrice": 445.86, + "volume": 108748.28, + "changeRate": 2.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25980, + "variety": "原油", + "tradeDate": "2024-11-19 00:30:03", + "openPrice": 78.26, + "closePrice": 78.04, + "highPrice": 79.9, + "lowPrice": 77.31, + "volume": 48987.43, + "changeRate": -2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25338, + "variety": "白银", + "tradeDate": "2024-11-19 00:30:01", + "openPrice": 5732.58, + "closePrice": 5732.55, + "highPrice": 5733.79, + "lowPrice": 5731.43, + "volume": 39097.54, + "changeRate": -1.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24696, + "variety": "黄金", + "tradeDate": "2024-11-19 00:29:59", + "openPrice": 453.56, + "closePrice": 452.64, + "highPrice": 455.39, + "lowPrice": 450.71, + "volume": 48452.89, + "changeRate": 2.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24054, + "variety": "原油", + "tradeDate": "2024-11-19 00:29:44", + "openPrice": 76.04, + "closePrice": 76.85, + "highPrice": 77.04, + "lowPrice": 74.07, + "volume": 59984.58, + "changeRate": -0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23412, + "variety": "白银", + "tradeDate": "2024-11-19 00:29:42", + "openPrice": 5803.39, + "closePrice": 5803.11, + "highPrice": 5804.66, + "lowPrice": 5801.65, + "volume": 101087, + "changeRate": -1.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22770, + "variety": "黄金", + "tradeDate": "2024-11-19 00:29:40", + "openPrice": 452.77, + "closePrice": 452.02, + "highPrice": 453.35, + "lowPrice": 450.96, + "volume": 38259.55, + "changeRate": -0.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22128, + "variety": "原油", + "tradeDate": "2024-11-19 00:28:14", + "openPrice": 77.57, + "closePrice": 77.28, + "highPrice": 77.71, + "lowPrice": 76.45, + "volume": 19535.67, + "changeRate": -0.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20202, + "variety": "原油", + "tradeDate": "2024-11-19 00:28:13", + "openPrice": 80.29, + "closePrice": 80.59, + "highPrice": 82.15, + "lowPrice": 79.84, + "volume": 23763.81, + "changeRate": -0.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21486, + "variety": "白银", + "tradeDate": "2024-11-19 00:28:12", + "openPrice": 5936.96, + "closePrice": 5936.57, + "highPrice": 5937.62, + "lowPrice": 5935.93, + "volume": 14778.57, + "changeRate": 0.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19560, + "variety": "白银", + "tradeDate": "2024-11-19 00:28:10", + "openPrice": 5819.17, + "closePrice": 5819.77, + "highPrice": 5821.48, + "lowPrice": 5818.1, + "volume": 76026.17, + "changeRate": -0.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20844, + "variety": "黄金", + "tradeDate": "2024-11-19 00:28:10", + "openPrice": 445.01, + "closePrice": 445.5, + "highPrice": 446.39, + "lowPrice": 443.91, + "volume": 64790, + "changeRate": -0.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18918, + "variety": "黄金", + "tradeDate": "2024-11-19 00:28:08", + "openPrice": 463.18, + "closePrice": 463.48, + "highPrice": 464.58, + "lowPrice": 462.61, + "volume": 100494.21, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18276, + "variety": "原油", + "tradeDate": "2024-11-19 00:27:55", + "openPrice": 76.83, + "closePrice": 76.16, + "highPrice": 78.63, + "lowPrice": 74.44, + "volume": 99691.06, + "changeRate": 1.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16350, + "variety": "原油", + "tradeDate": "2024-11-19 00:27:53", + "openPrice": 76.74, + "closePrice": 76.76, + "highPrice": 77.07, + "lowPrice": 75.11, + "volume": 54008.35, + "changeRate": -2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17634, + "variety": "白银", + "tradeDate": "2024-11-19 00:27:53", + "openPrice": 5933.47, + "closePrice": 5934.37, + "highPrice": 5934.99, + "lowPrice": 5932.16, + "volume": 16674.06, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15708, + "variety": "白银", + "tradeDate": "2024-11-19 00:27:51", + "openPrice": 5688.97, + "closePrice": 5688.05, + "highPrice": 5690.13, + "lowPrice": 5686.18, + "volume": 79522.27, + "changeRate": 2.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16992, + "variety": "黄金", + "tradeDate": "2024-11-19 00:27:51", + "openPrice": 448.03, + "closePrice": 448.74, + "highPrice": 449.59, + "lowPrice": 447.77, + "volume": 50968.51, + "changeRate": -1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15066, + "variety": "黄金", + "tradeDate": "2024-11-19 00:27:49", + "openPrice": 457.34, + "closePrice": 457.44, + "highPrice": 459.11, + "lowPrice": 455.72, + "volume": 45656.68, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14423, + "variety": "原油", + "tradeDate": "2024-11-18 23:01:40", + "openPrice": 78.32, + "closePrice": 78.24, + "highPrice": 80.19, + "lowPrice": 76.84, + "volume": 83096.26, + "changeRate": 0.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13780, + "variety": "白银", + "tradeDate": "2024-11-18 23:01:38", + "openPrice": 5731.25, + "closePrice": 5730.37, + "highPrice": 5732.23, + "lowPrice": 5728.74, + "volume": 97743.42, + "changeRate": -0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13137, + "variety": "黄金", + "tradeDate": "2024-11-18 23:01:36", + "openPrice": 457.42, + "closePrice": 456.8, + "highPrice": 457.7, + "lowPrice": 456.53, + "volume": 23644.72, + "changeRate": -0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12494, + "variety": "原油", + "tradeDate": "2024-11-18 22:54:39", + "openPrice": 76.18, + "closePrice": 76.54, + "highPrice": 77.7, + "lowPrice": 74.47, + "volume": 54865.02, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11851, + "variety": "白银", + "tradeDate": "2024-11-18 22:54:36", + "openPrice": 5849.12, + "closePrice": 5848.69, + "highPrice": 5849.16, + "lowPrice": 5848.15, + "volume": 63096.82, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11208, + "variety": "黄金", + "tradeDate": "2024-11-18 22:54:34", + "openPrice": 458.68, + "closePrice": 457.83, + "highPrice": 460.5, + "lowPrice": 457.58, + "volume": 22166.42, + "changeRate": 1.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10565, + "variety": "原油", + "tradeDate": "2024-11-18 22:54:05", + "openPrice": 78.33, + "closePrice": 77.44, + "highPrice": 78.41, + "lowPrice": 76.08, + "volume": 95869.65, + "changeRate": -1.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9922, + "variety": "白银", + "tradeDate": "2024-11-18 22:54:03", + "openPrice": 5698.52, + "closePrice": 5699.09, + "highPrice": 5700.78, + "lowPrice": 5697.2, + "volume": 78012.9, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9279, + "variety": "黄金", + "tradeDate": "2024-11-18 22:54:00", + "openPrice": 453.23, + "closePrice": 452.84, + "highPrice": 455.17, + "lowPrice": 452.48, + "volume": 89989.37, + "changeRate": 2.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1086, + "variety": "原油", + "tradeDate": "2024-11-18 11:23:02", + "openPrice": 73.26, + "closePrice": 73.09, + "highPrice": 73.84, + "lowPrice": 72.5, + "volume": 89486.86, + "changeRate": 2.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 657, + "variety": "白银", + "tradeDate": "2024-11-18 11:23:00", + "openPrice": 5825.77, + "closePrice": 5826.13, + "highPrice": 5827.72, + "lowPrice": 5824.24, + "volume": 62223.5, + "changeRate": -1.72, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 228, + "variety": "黄金", + "tradeDate": "2024-11-18 11:22:58", + "openPrice": 453.54, + "closePrice": 453.24, + "highPrice": 454.42, + "lowPrice": 451.97, + "volume": 52485.32, + "changeRate": -2.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27905, + "variety": "原油", + "tradeDate": "2024-11-18 00:36:22", + "openPrice": 77.83, + "closePrice": 78.06, + "highPrice": 78.35, + "lowPrice": 77.45, + "volume": 37579.84, + "changeRate": -2.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27263, + "variety": "白银", + "tradeDate": "2024-11-18 00:36:19", + "openPrice": 5870.32, + "closePrice": 5871.03, + "highPrice": 5872.54, + "lowPrice": 5869.65, + "volume": 53864.34, + "changeRate": 0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26621, + "variety": "黄金", + "tradeDate": "2024-11-18 00:36:17", + "openPrice": 452.71, + "closePrice": 452.99, + "highPrice": 453.83, + "lowPrice": 452.32, + "volume": 13570.68, + "changeRate": -1.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25979, + "variety": "原油", + "tradeDate": "2024-11-18 00:30:03", + "openPrice": 77.14, + "closePrice": 77.18, + "highPrice": 77.79, + "lowPrice": 76.91, + "volume": 67378.12, + "changeRate": -2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25337, + "variety": "白银", + "tradeDate": "2024-11-18 00:30:01", + "openPrice": 5693.29, + "closePrice": 5693.32, + "highPrice": 5694.24, + "lowPrice": 5691.41, + "volume": 70648.89, + "changeRate": 0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24695, + "variety": "黄金", + "tradeDate": "2024-11-18 00:29:59", + "openPrice": 449.9, + "closePrice": 448.93, + "highPrice": 450.58, + "lowPrice": 447.17, + "volume": 95794.27, + "changeRate": 1.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24053, + "variety": "原油", + "tradeDate": "2024-11-18 00:29:44", + "openPrice": 80.39, + "closePrice": 79.54, + "highPrice": 80.97, + "lowPrice": 78.15, + "volume": 52830.02, + "changeRate": -2.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23411, + "variety": "白银", + "tradeDate": "2024-11-18 00:29:42", + "openPrice": 5946.35, + "closePrice": 5945.88, + "highPrice": 5947.64, + "lowPrice": 5944.37, + "volume": 54825.07, + "changeRate": 2.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22769, + "variety": "黄金", + "tradeDate": "2024-11-18 00:29:40", + "openPrice": 463.48, + "closePrice": 463.19, + "highPrice": 464.97, + "lowPrice": 461.65, + "volume": 85086.23, + "changeRate": -2.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22127, + "variety": "原油", + "tradeDate": "2024-11-18 00:28:14", + "openPrice": 75.53, + "closePrice": 76.39, + "highPrice": 76.62, + "lowPrice": 75.47, + "volume": 94207.3, + "changeRate": 1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20201, + "variety": "原油", + "tradeDate": "2024-11-18 00:28:13", + "openPrice": 80.17, + "closePrice": 79.22, + "highPrice": 80.35, + "lowPrice": 78.6, + "volume": 34443.03, + "changeRate": 2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21485, + "variety": "白银", + "tradeDate": "2024-11-18 00:28:12", + "openPrice": 5918.87, + "closePrice": 5918, + "highPrice": 5920.43, + "lowPrice": 5916.96, + "volume": 12114.08, + "changeRate": -0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19559, + "variety": "白银", + "tradeDate": "2024-11-18 00:28:10", + "openPrice": 5862.97, + "closePrice": 5862.67, + "highPrice": 5863.3, + "lowPrice": 5861.04, + "volume": 49964.73, + "changeRate": -0.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20843, + "variety": "黄金", + "tradeDate": "2024-11-18 00:28:10", + "openPrice": 446.72, + "closePrice": 445.91, + "highPrice": 447.77, + "lowPrice": 445.59, + "volume": 14162.68, + "changeRate": -2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18917, + "variety": "黄金", + "tradeDate": "2024-11-18 00:28:08", + "openPrice": 456.16, + "closePrice": 456.16, + "highPrice": 456.62, + "lowPrice": 455.3, + "volume": 64627.44, + "changeRate": -0.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18275, + "variety": "原油", + "tradeDate": "2024-11-18 00:27:55", + "openPrice": 76.83, + "closePrice": 77.77, + "highPrice": 78.03, + "lowPrice": 75.91, + "volume": 92851.85, + "changeRate": 2.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16349, + "variety": "原油", + "tradeDate": "2024-11-18 00:27:53", + "openPrice": 79.66, + "closePrice": 79.31, + "highPrice": 80.25, + "lowPrice": 77.67, + "volume": 59140.61, + "changeRate": 1.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17633, + "variety": "白银", + "tradeDate": "2024-11-18 00:27:53", + "openPrice": 5846.93, + "closePrice": 5847.08, + "highPrice": 5848.32, + "lowPrice": 5846.79, + "volume": 77076.72, + "changeRate": -0.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15707, + "variety": "白银", + "tradeDate": "2024-11-18 00:27:51", + "openPrice": 5783.62, + "closePrice": 5783.8, + "highPrice": 5783.91, + "lowPrice": 5783.45, + "volume": 90495.89, + "changeRate": -1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16991, + "variety": "黄金", + "tradeDate": "2024-11-18 00:27:51", + "openPrice": 452.05, + "closePrice": 452.01, + "highPrice": 452.24, + "lowPrice": 451.68, + "volume": 70234.44, + "changeRate": 2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15065, + "variety": "黄金", + "tradeDate": "2024-11-18 00:27:49", + "openPrice": 451.7, + "closePrice": 451.51, + "highPrice": 452.89, + "lowPrice": 450.99, + "volume": 12117.68, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14422, + "variety": "原油", + "tradeDate": "2024-11-15 23:01:40", + "openPrice": 78.36, + "closePrice": 78.18, + "highPrice": 80.3, + "lowPrice": 77.11, + "volume": 61219.58, + "changeRate": 2.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13779, + "variety": "白银", + "tradeDate": "2024-11-15 23:01:38", + "openPrice": 5799.58, + "closePrice": 5798.9, + "highPrice": 5801.45, + "lowPrice": 5798.72, + "volume": 56717.73, + "changeRate": -1.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13136, + "variety": "黄金", + "tradeDate": "2024-11-15 23:01:36", + "openPrice": 451.15, + "closePrice": 451.14, + "highPrice": 452.08, + "lowPrice": 450.99, + "volume": 74861.54, + "changeRate": -2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12493, + "variety": "原油", + "tradeDate": "2024-11-15 22:54:39", + "openPrice": 77.62, + "closePrice": 77.08, + "highPrice": 77.63, + "lowPrice": 76.31, + "volume": 35429.22, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11850, + "variety": "白银", + "tradeDate": "2024-11-15 22:54:36", + "openPrice": 5681.43, + "closePrice": 5680.77, + "highPrice": 5682.08, + "lowPrice": 5679.92, + "volume": 88318.07, + "changeRate": 2.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11207, + "variety": "黄金", + "tradeDate": "2024-11-15 22:54:34", + "openPrice": 457.38, + "closePrice": 456.93, + "highPrice": 458.79, + "lowPrice": 455.51, + "volume": 39022.78, + "changeRate": 0.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10564, + "variety": "原油", + "tradeDate": "2024-11-15 22:54:05", + "openPrice": 79.04, + "closePrice": 80.03, + "highPrice": 81.59, + "lowPrice": 78.21, + "volume": 23307.99, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9921, + "variety": "白银", + "tradeDate": "2024-11-15 22:54:03", + "openPrice": 5920.35, + "closePrice": 5921.29, + "highPrice": 5922.06, + "lowPrice": 5918.81, + "volume": 45243.8, + "changeRate": 2.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9278, + "variety": "黄金", + "tradeDate": "2024-11-15 22:54:00", + "openPrice": 459.76, + "closePrice": 460.05, + "highPrice": 460.52, + "lowPrice": 458.34, + "volume": 91525.59, + "changeRate": -1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1085, + "variety": "原油", + "tradeDate": "2024-11-15 11:23:02", + "openPrice": 74.87, + "closePrice": 75.13, + "highPrice": 76.7, + "lowPrice": 74.69, + "volume": 80734.08, + "changeRate": -1.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 656, + "variety": "白银", + "tradeDate": "2024-11-15 11:23:00", + "openPrice": 5662.67, + "closePrice": 5662.88, + "highPrice": 5663.7, + "lowPrice": 5661.08, + "volume": 32359.69, + "changeRate": -2.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 227, + "variety": "黄金", + "tradeDate": "2024-11-15 11:22:58", + "openPrice": 452.44, + "closePrice": 453.02, + "highPrice": 453.54, + "lowPrice": 452.36, + "volume": 87934.27, + "changeRate": -1.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27904, + "variety": "原油", + "tradeDate": "2024-11-15 00:36:22", + "openPrice": 76.49, + "closePrice": 75.97, + "highPrice": 77.96, + "lowPrice": 75.48, + "volume": 34551.62, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27262, + "variety": "白银", + "tradeDate": "2024-11-15 00:36:19", + "openPrice": 5766.55, + "closePrice": 5767.2, + "highPrice": 5767.89, + "lowPrice": 5766.54, + "volume": 27964.13, + "changeRate": 1.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26620, + "variety": "黄金", + "tradeDate": "2024-11-15 00:36:17", + "openPrice": 443.93, + "closePrice": 444.78, + "highPrice": 445.05, + "lowPrice": 443.08, + "volume": 98999.56, + "changeRate": 1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25978, + "variety": "原油", + "tradeDate": "2024-11-15 00:30:03", + "openPrice": 76.2, + "closePrice": 76.08, + "highPrice": 77.9, + "lowPrice": 75.96, + "volume": 58347.24, + "changeRate": -1.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25336, + "variety": "白银", + "tradeDate": "2024-11-15 00:30:01", + "openPrice": 5867.36, + "closePrice": 5868.12, + "highPrice": 5868.26, + "lowPrice": 5867.03, + "volume": 58595.08, + "changeRate": 2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24694, + "variety": "黄金", + "tradeDate": "2024-11-15 00:29:59", + "openPrice": 456.94, + "closePrice": 457.34, + "highPrice": 458.09, + "lowPrice": 455.38, + "volume": 40835.49, + "changeRate": -2.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24052, + "variety": "原油", + "tradeDate": "2024-11-15 00:29:44", + "openPrice": 79.03, + "closePrice": 79.55, + "highPrice": 81.36, + "lowPrice": 78.9, + "volume": 54864.85, + "changeRate": 0.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23410, + "variety": "白银", + "tradeDate": "2024-11-15 00:29:42", + "openPrice": 5785.46, + "closePrice": 5785.04, + "highPrice": 5787.08, + "lowPrice": 5783.75, + "volume": 73815.13, + "changeRate": -0.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22768, + "variety": "黄金", + "tradeDate": "2024-11-15 00:29:40", + "openPrice": 447.93, + "closePrice": 447, + "highPrice": 448.09, + "lowPrice": 445.36, + "volume": 13206.15, + "changeRate": 2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22126, + "variety": "原油", + "tradeDate": "2024-11-15 00:28:14", + "openPrice": 80.36, + "closePrice": 80, + "highPrice": 80.71, + "lowPrice": 79.55, + "volume": 13356.09, + "changeRate": 0.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20200, + "variety": "原油", + "tradeDate": "2024-11-15 00:28:13", + "openPrice": 78.97, + "closePrice": 79.13, + "highPrice": 81.01, + "lowPrice": 78.82, + "volume": 100109.89, + "changeRate": 2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21484, + "variety": "白银", + "tradeDate": "2024-11-15 00:28:12", + "openPrice": 5830.44, + "closePrice": 5831.2, + "highPrice": 5832.93, + "lowPrice": 5829.18, + "volume": 22549.94, + "changeRate": -0.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19558, + "variety": "白银", + "tradeDate": "2024-11-15 00:28:10", + "openPrice": 5800.57, + "closePrice": 5800.98, + "highPrice": 5802.09, + "lowPrice": 5799.71, + "volume": 50850.51, + "changeRate": -2.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20842, + "variety": "黄金", + "tradeDate": "2024-11-15 00:28:10", + "openPrice": 452.35, + "closePrice": 451.39, + "highPrice": 453.56, + "lowPrice": 450.06, + "volume": 60207.18, + "changeRate": -0.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18916, + "variety": "黄金", + "tradeDate": "2024-11-15 00:28:08", + "openPrice": 446.07, + "closePrice": 445.53, + "highPrice": 447.63, + "lowPrice": 445.02, + "volume": 99767.93, + "changeRate": 0, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18274, + "variety": "原油", + "tradeDate": "2024-11-15 00:27:55", + "openPrice": 77.6, + "closePrice": 77.66, + "highPrice": 78.99, + "lowPrice": 77.52, + "volume": 49942, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16348, + "variety": "原油", + "tradeDate": "2024-11-15 00:27:53", + "openPrice": 78.7, + "closePrice": 78, + "highPrice": 78.77, + "lowPrice": 77.8, + "volume": 103664.49, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17632, + "variety": "白银", + "tradeDate": "2024-11-15 00:27:53", + "openPrice": 5916.23, + "closePrice": 5916.17, + "highPrice": 5917.42, + "lowPrice": 5915.36, + "volume": 88978.22, + "changeRate": 2.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15706, + "variety": "白银", + "tradeDate": "2024-11-15 00:27:51", + "openPrice": 5766.03, + "closePrice": 5766.45, + "highPrice": 5767.33, + "lowPrice": 5765.49, + "volume": 33131.4, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16990, + "variety": "黄金", + "tradeDate": "2024-11-15 00:27:51", + "openPrice": 455.66, + "closePrice": 455.24, + "highPrice": 457.03, + "lowPrice": 453.68, + "volume": 74716.73, + "changeRate": 1.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15064, + "variety": "黄金", + "tradeDate": "2024-11-15 00:27:49", + "openPrice": 445.36, + "closePrice": 445.68, + "highPrice": 446.16, + "lowPrice": 443.9, + "volume": 36065.21, + "changeRate": 2.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14421, + "variety": "原油", + "tradeDate": "2024-11-14 23:01:40", + "openPrice": 80.61, + "closePrice": 80.48, + "highPrice": 80.93, + "lowPrice": 80.25, + "volume": 94402.64, + "changeRate": -0.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13778, + "variety": "白银", + "tradeDate": "2024-11-14 23:01:38", + "openPrice": 5791.49, + "closePrice": 5792.02, + "highPrice": 5792.81, + "lowPrice": 5790.28, + "volume": 91005.66, + "changeRate": 2.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13135, + "variety": "黄金", + "tradeDate": "2024-11-14 23:01:36", + "openPrice": 446.26, + "closePrice": 447.15, + "highPrice": 448.61, + "lowPrice": 445.86, + "volume": 44803.46, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12492, + "variety": "原油", + "tradeDate": "2024-11-14 22:54:39", + "openPrice": 77.36, + "closePrice": 77.75, + "highPrice": 78.16, + "lowPrice": 76.78, + "volume": 102535.06, + "changeRate": 1.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11849, + "variety": "白银", + "tradeDate": "2024-11-14 22:54:36", + "openPrice": 5695.37, + "closePrice": 5694.59, + "highPrice": 5697.19, + "lowPrice": 5693.72, + "volume": 54070.02, + "changeRate": -0.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11206, + "variety": "黄金", + "tradeDate": "2024-11-14 22:54:34", + "openPrice": 455.06, + "closePrice": 455.29, + "highPrice": 456.22, + "lowPrice": 453.68, + "volume": 42978.98, + "changeRate": 0.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10563, + "variety": "原油", + "tradeDate": "2024-11-14 22:54:05", + "openPrice": 80.62, + "closePrice": 80.06, + "highPrice": 81.59, + "lowPrice": 78.78, + "volume": 96789.3, + "changeRate": -1.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9920, + "variety": "白银", + "tradeDate": "2024-11-14 22:54:03", + "openPrice": 5881.96, + "closePrice": 5881.74, + "highPrice": 5882.28, + "lowPrice": 5881.24, + "volume": 86790.53, + "changeRate": 0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9277, + "variety": "黄金", + "tradeDate": "2024-11-14 22:54:00", + "openPrice": 461.65, + "closePrice": 461.11, + "highPrice": 462.48, + "lowPrice": 460.28, + "volume": 73357.27, + "changeRate": -0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1084, + "variety": "原油", + "tradeDate": "2024-11-14 11:23:02", + "openPrice": 73.71, + "closePrice": 73.88, + "highPrice": 74.27, + "lowPrice": 72.91, + "volume": 100901.78, + "changeRate": -0.48, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 655, + "variety": "白银", + "tradeDate": "2024-11-14 11:23:00", + "openPrice": 5681.11, + "closePrice": 5680.91, + "highPrice": 5681.52, + "lowPrice": 5680.15, + "volume": 50998.58, + "changeRate": 1.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 226, + "variety": "黄金", + "tradeDate": "2024-11-14 11:22:58", + "openPrice": 450.38, + "closePrice": 449.6, + "highPrice": 450.69, + "lowPrice": 448.9, + "volume": 109978.09, + "changeRate": -2.17, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27903, + "variety": "原油", + "tradeDate": "2024-11-14 00:36:22", + "openPrice": 78.64, + "closePrice": 79.39, + "highPrice": 79.89, + "lowPrice": 76.88, + "volume": 35887.79, + "changeRate": -1.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27261, + "variety": "白银", + "tradeDate": "2024-11-14 00:36:19", + "openPrice": 5915.93, + "closePrice": 5916.12, + "highPrice": 5916.8, + "lowPrice": 5914.14, + "volume": 46851.88, + "changeRate": 1.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26619, + "variety": "黄金", + "tradeDate": "2024-11-14 00:36:17", + "openPrice": 451.24, + "closePrice": 450.28, + "highPrice": 452.51, + "lowPrice": 448.66, + "volume": 90723.77, + "changeRate": 2.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25977, + "variety": "原油", + "tradeDate": "2024-11-14 00:30:03", + "openPrice": 79.71, + "closePrice": 79.47, + "highPrice": 81.06, + "lowPrice": 77.75, + "volume": 81307.68, + "changeRate": -1.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25335, + "variety": "白银", + "tradeDate": "2024-11-14 00:30:01", + "openPrice": 5760.76, + "closePrice": 5760.39, + "highPrice": 5761.28, + "lowPrice": 5759.92, + "volume": 68403.72, + "changeRate": -2.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24693, + "variety": "黄金", + "tradeDate": "2024-11-14 00:29:59", + "openPrice": 454.22, + "closePrice": 453.73, + "highPrice": 455.72, + "lowPrice": 451.76, + "volume": 59554.66, + "changeRate": 1.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24051, + "variety": "原油", + "tradeDate": "2024-11-14 00:29:44", + "openPrice": 78.66, + "closePrice": 78.9, + "highPrice": 79.36, + "lowPrice": 76.93, + "volume": 18165.19, + "changeRate": -2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23409, + "variety": "白银", + "tradeDate": "2024-11-14 00:29:42", + "openPrice": 5923.26, + "closePrice": 5924.17, + "highPrice": 5924.87, + "lowPrice": 5921.4, + "volume": 103256, + "changeRate": 2.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22767, + "variety": "黄金", + "tradeDate": "2024-11-14 00:29:40", + "openPrice": 457.47, + "closePrice": 456.81, + "highPrice": 457.8, + "lowPrice": 456.37, + "volume": 82615.97, + "changeRate": -1.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22125, + "variety": "原油", + "tradeDate": "2024-11-14 00:28:14", + "openPrice": 79.6, + "closePrice": 80.21, + "highPrice": 81.39, + "lowPrice": 78.89, + "volume": 41123.84, + "changeRate": -2.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20199, + "variety": "原油", + "tradeDate": "2024-11-14 00:28:13", + "openPrice": 79.79, + "closePrice": 80.16, + "highPrice": 80.91, + "lowPrice": 79.78, + "volume": 32614.79, + "changeRate": 1.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21483, + "variety": "白银", + "tradeDate": "2024-11-14 00:28:12", + "openPrice": 5770.75, + "closePrice": 5770.61, + "highPrice": 5771.5, + "lowPrice": 5770.55, + "volume": 28788.56, + "changeRate": 1.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19557, + "variety": "白银", + "tradeDate": "2024-11-14 00:28:10", + "openPrice": 5737.45, + "closePrice": 5736.47, + "highPrice": 5738.02, + "lowPrice": 5736.35, + "volume": 14167.36, + "changeRate": 1.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20841, + "variety": "黄金", + "tradeDate": "2024-11-14 00:28:10", + "openPrice": 447.34, + "closePrice": 448.34, + "highPrice": 448.35, + "lowPrice": 446.68, + "volume": 46930.92, + "changeRate": -1.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18915, + "variety": "黄金", + "tradeDate": "2024-11-14 00:28:08", + "openPrice": 449.36, + "closePrice": 449.94, + "highPrice": 451.44, + "lowPrice": 447.79, + "volume": 63094.88, + "changeRate": 0.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18273, + "variety": "原油", + "tradeDate": "2024-11-14 00:27:55", + "openPrice": 76.49, + "closePrice": 76.33, + "highPrice": 78.08, + "lowPrice": 75.05, + "volume": 103500.29, + "changeRate": -1.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16347, + "variety": "原油", + "tradeDate": "2024-11-14 00:27:53", + "openPrice": 77.03, + "closePrice": 77.83, + "highPrice": 79.57, + "lowPrice": 76.97, + "volume": 56573.43, + "changeRate": -0.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17631, + "variety": "白银", + "tradeDate": "2024-11-14 00:27:53", + "openPrice": 5913.29, + "closePrice": 5913.98, + "highPrice": 5914.8, + "lowPrice": 5913.07, + "volume": 26560.06, + "changeRate": -0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15705, + "variety": "白银", + "tradeDate": "2024-11-14 00:27:51", + "openPrice": 5780.64, + "closePrice": 5780.68, + "highPrice": 5782.64, + "lowPrice": 5779.98, + "volume": 15274.36, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16989, + "variety": "黄金", + "tradeDate": "2024-11-14 00:27:51", + "openPrice": 442.9, + "closePrice": 443.79, + "highPrice": 443.84, + "lowPrice": 442.73, + "volume": 30109.84, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15063, + "variety": "黄金", + "tradeDate": "2024-11-14 00:27:49", + "openPrice": 458, + "closePrice": 457.57, + "highPrice": 459.92, + "lowPrice": 457.18, + "volume": 38797.7, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14420, + "variety": "原油", + "tradeDate": "2024-11-13 23:01:40", + "openPrice": 77.52, + "closePrice": 77.35, + "highPrice": 78.66, + "lowPrice": 76.33, + "volume": 26330.75, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13777, + "variety": "白银", + "tradeDate": "2024-11-13 23:01:38", + "openPrice": 5815.25, + "closePrice": 5815.85, + "highPrice": 5816.99, + "lowPrice": 5814.49, + "volume": 73626.51, + "changeRate": -1.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13134, + "variety": "黄金", + "tradeDate": "2024-11-13 23:01:36", + "openPrice": 452.02, + "closePrice": 453, + "highPrice": 453.97, + "lowPrice": 450.81, + "volume": 89238.04, + "changeRate": 1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12491, + "variety": "原油", + "tradeDate": "2024-11-13 22:54:39", + "openPrice": 78.14, + "closePrice": 77.71, + "highPrice": 78.7, + "lowPrice": 77.21, + "volume": 18026.73, + "changeRate": 1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11848, + "variety": "白银", + "tradeDate": "2024-11-13 22:54:36", + "openPrice": 5798.79, + "closePrice": 5798.83, + "highPrice": 5799.29, + "lowPrice": 5797.63, + "volume": 33753.42, + "changeRate": 2.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11205, + "variety": "黄金", + "tradeDate": "2024-11-13 22:54:34", + "openPrice": 452.54, + "closePrice": 451.61, + "highPrice": 453.66, + "lowPrice": 450.05, + "volume": 92850.04, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10562, + "variety": "原油", + "tradeDate": "2024-11-13 22:54:05", + "openPrice": 78.02, + "closePrice": 78.51, + "highPrice": 80.28, + "lowPrice": 76.23, + "volume": 105753.84, + "changeRate": 0.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9919, + "variety": "白银", + "tradeDate": "2024-11-13 22:54:03", + "openPrice": 5696.34, + "closePrice": 5696.15, + "highPrice": 5697.75, + "lowPrice": 5695.84, + "volume": 89929.21, + "changeRate": -1.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9276, + "variety": "黄金", + "tradeDate": "2024-11-13 22:54:00", + "openPrice": 455.16, + "closePrice": 455.19, + "highPrice": 455.34, + "lowPrice": 454.53, + "volume": 103618.66, + "changeRate": 2.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1083, + "variety": "原油", + "tradeDate": "2024-11-13 11:23:02", + "openPrice": 73.36, + "closePrice": 73.44, + "highPrice": 74.05, + "lowPrice": 72.19, + "volume": 13010.52, + "changeRate": -2.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 654, + "variety": "白银", + "tradeDate": "2024-11-13 11:23:00", + "openPrice": 5802.75, + "closePrice": 5802.15, + "highPrice": 5803.14, + "lowPrice": 5800.23, + "volume": 105618.01, + "changeRate": -0.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 225, + "variety": "黄金", + "tradeDate": "2024-11-13 11:22:58", + "openPrice": 449.16, + "closePrice": 448.39, + "highPrice": 451.06, + "lowPrice": 447.69, + "volume": 61355.04, + "changeRate": -0.5, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27902, + "variety": "原油", + "tradeDate": "2024-11-13 00:36:22", + "openPrice": 77.18, + "closePrice": 77.39, + "highPrice": 77.46, + "lowPrice": 75.26, + "volume": 36277.49, + "changeRate": 1.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27260, + "variety": "白银", + "tradeDate": "2024-11-13 00:36:19", + "openPrice": 5836.81, + "closePrice": 5837.23, + "highPrice": 5838.32, + "lowPrice": 5836.66, + "volume": 71777.36, + "changeRate": 2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26618, + "variety": "黄金", + "tradeDate": "2024-11-13 00:36:17", + "openPrice": 461.59, + "closePrice": 462.14, + "highPrice": 463.2, + "lowPrice": 461.24, + "volume": 86077.81, + "changeRate": -0.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25976, + "variety": "原油", + "tradeDate": "2024-11-13 00:30:03", + "openPrice": 79.15, + "closePrice": 79.81, + "highPrice": 81.69, + "lowPrice": 77.23, + "volume": 88203.01, + "changeRate": 1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25334, + "variety": "白银", + "tradeDate": "2024-11-13 00:30:01", + "openPrice": 5911.83, + "closePrice": 5911.7, + "highPrice": 5911.99, + "lowPrice": 5910.01, + "volume": 73895.81, + "changeRate": 2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24692, + "variety": "黄金", + "tradeDate": "2024-11-13 00:29:59", + "openPrice": 445.81, + "closePrice": 446.58, + "highPrice": 446.86, + "lowPrice": 444.37, + "volume": 96286.92, + "changeRate": 1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24050, + "variety": "原油", + "tradeDate": "2024-11-13 00:29:44", + "openPrice": 79.4, + "closePrice": 80.21, + "highPrice": 82.07, + "lowPrice": 77.6, + "volume": 73711.2, + "changeRate": -1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23408, + "variety": "白银", + "tradeDate": "2024-11-13 00:29:42", + "openPrice": 5859.36, + "closePrice": 5858.63, + "highPrice": 5859.43, + "lowPrice": 5857.13, + "volume": 68046.57, + "changeRate": -1.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22766, + "variety": "黄金", + "tradeDate": "2024-11-13 00:29:40", + "openPrice": 454.42, + "closePrice": 453.87, + "highPrice": 455.32, + "lowPrice": 452.22, + "volume": 17416.2, + "changeRate": -0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22124, + "variety": "原油", + "tradeDate": "2024-11-13 00:28:14", + "openPrice": 76.03, + "closePrice": 76.64, + "highPrice": 78.42, + "lowPrice": 74.58, + "volume": 20104.95, + "changeRate": 2.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20198, + "variety": "原油", + "tradeDate": "2024-11-13 00:28:13", + "openPrice": 78.69, + "closePrice": 78.49, + "highPrice": 80.32, + "lowPrice": 76.7, + "volume": 43903.48, + "changeRate": 2.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21482, + "variety": "白银", + "tradeDate": "2024-11-13 00:28:12", + "openPrice": 5695.84, + "closePrice": 5696.75, + "highPrice": 5696.97, + "lowPrice": 5695.7, + "volume": 101033.81, + "changeRate": -0.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19556, + "variety": "白银", + "tradeDate": "2024-11-13 00:28:10", + "openPrice": 5831.04, + "closePrice": 5831.11, + "highPrice": 5832.89, + "lowPrice": 5830.9, + "volume": 61637.11, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20840, + "variety": "黄金", + "tradeDate": "2024-11-13 00:28:10", + "openPrice": 450.78, + "closePrice": 450.49, + "highPrice": 452.3, + "lowPrice": 448.99, + "volume": 25462.8, + "changeRate": -2.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18914, + "variety": "黄金", + "tradeDate": "2024-11-13 00:28:08", + "openPrice": 447.88, + "closePrice": 448.56, + "highPrice": 450.43, + "lowPrice": 447.82, + "volume": 101401.6, + "changeRate": 0.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18272, + "variety": "原油", + "tradeDate": "2024-11-13 00:27:55", + "openPrice": 79.46, + "closePrice": 80.4, + "highPrice": 80.5, + "lowPrice": 78.58, + "volume": 79257.86, + "changeRate": -2.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16346, + "variety": "原油", + "tradeDate": "2024-11-13 00:27:53", + "openPrice": 78.94, + "closePrice": 78.46, + "highPrice": 79.23, + "lowPrice": 77.77, + "volume": 99199.54, + "changeRate": 2.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17630, + "variety": "白银", + "tradeDate": "2024-11-13 00:27:53", + "openPrice": 5913.49, + "closePrice": 5913.35, + "highPrice": 5915.26, + "lowPrice": 5911.92, + "volume": 87400.41, + "changeRate": -0.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15704, + "variety": "白银", + "tradeDate": "2024-11-13 00:27:51", + "openPrice": 5816.51, + "closePrice": 5817.03, + "highPrice": 5818.85, + "lowPrice": 5815.15, + "volume": 97897.96, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16988, + "variety": "黄金", + "tradeDate": "2024-11-13 00:27:51", + "openPrice": 461.79, + "closePrice": 461.35, + "highPrice": 462.22, + "lowPrice": 460.29, + "volume": 50135.14, + "changeRate": 0.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15062, + "variety": "黄金", + "tradeDate": "2024-11-13 00:27:49", + "openPrice": 457.43, + "closePrice": 458.14, + "highPrice": 459.57, + "lowPrice": 456, + "volume": 39216.64, + "changeRate": 2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14419, + "variety": "原油", + "tradeDate": "2024-11-12 23:01:40", + "openPrice": 75.7, + "closePrice": 76.22, + "highPrice": 76.96, + "lowPrice": 74.86, + "volume": 21467.23, + "changeRate": 1.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13776, + "variety": "白银", + "tradeDate": "2024-11-12 23:01:38", + "openPrice": 5721.7, + "closePrice": 5720.94, + "highPrice": 5723.55, + "lowPrice": 5720.49, + "volume": 52068.55, + "changeRate": 0.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13133, + "variety": "黄金", + "tradeDate": "2024-11-12 23:01:36", + "openPrice": 459.72, + "closePrice": 459, + "highPrice": 460.67, + "lowPrice": 458.54, + "volume": 83581.2, + "changeRate": -2.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12490, + "variety": "原油", + "tradeDate": "2024-11-12 22:54:39", + "openPrice": 80.84, + "closePrice": 79.95, + "highPrice": 81.05, + "lowPrice": 79.88, + "volume": 61250.16, + "changeRate": -0.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11847, + "variety": "白银", + "tradeDate": "2024-11-12 22:54:36", + "openPrice": 5808.96, + "closePrice": 5809.03, + "highPrice": 5810.15, + "lowPrice": 5807.28, + "volume": 63675.69, + "changeRate": 0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11204, + "variety": "黄金", + "tradeDate": "2024-11-12 22:54:34", + "openPrice": 462.11, + "closePrice": 462.62, + "highPrice": 464.33, + "lowPrice": 462.02, + "volume": 86766.68, + "changeRate": -0.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10561, + "variety": "原油", + "tradeDate": "2024-11-12 22:54:05", + "openPrice": 81.25, + "closePrice": 80.43, + "highPrice": 82.79, + "lowPrice": 79.67, + "volume": 20793.29, + "changeRate": 2.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9918, + "variety": "白银", + "tradeDate": "2024-11-12 22:54:03", + "openPrice": 5898.19, + "closePrice": 5897.35, + "highPrice": 5899.59, + "lowPrice": 5896.39, + "volume": 39094.19, + "changeRate": 2.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9275, + "variety": "黄金", + "tradeDate": "2024-11-12 22:54:00", + "openPrice": 449.9, + "closePrice": 449.99, + "highPrice": 451.67, + "lowPrice": 448.9, + "volume": 23492.82, + "changeRate": 0.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1082, + "variety": "原油", + "tradeDate": "2024-11-12 11:23:02", + "openPrice": 73.64, + "closePrice": 74.3, + "highPrice": 74.81, + "lowPrice": 71.98, + "volume": 15770.93, + "changeRate": 2.87, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 653, + "variety": "白银", + "tradeDate": "2024-11-12 11:23:00", + "openPrice": 5888.43, + "closePrice": 5889.35, + "highPrice": 5889.54, + "lowPrice": 5886.47, + "volume": 25028.31, + "changeRate": -1.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 224, + "variety": "黄金", + "tradeDate": "2024-11-12 11:22:58", + "openPrice": 456.88, + "closePrice": 456.17, + "highPrice": 457.98, + "lowPrice": 455.05, + "volume": 101975.83, + "changeRate": 2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27901, + "variety": "原油", + "tradeDate": "2024-11-12 00:36:22", + "openPrice": 77.4, + "closePrice": 77.42, + "highPrice": 78.47, + "lowPrice": 76.47, + "volume": 63507.67, + "changeRate": -1.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27259, + "variety": "白银", + "tradeDate": "2024-11-12 00:36:19", + "openPrice": 5846.3, + "closePrice": 5846.45, + "highPrice": 5847.02, + "lowPrice": 5844.62, + "volume": 105362.03, + "changeRate": 1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26617, + "variety": "黄金", + "tradeDate": "2024-11-12 00:36:17", + "openPrice": 461.58, + "closePrice": 461.33, + "highPrice": 462.65, + "lowPrice": 460.58, + "volume": 64320.82, + "changeRate": 1.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25975, + "variety": "原油", + "tradeDate": "2024-11-12 00:30:03", + "openPrice": 79.18, + "closePrice": 78.22, + "highPrice": 80.72, + "lowPrice": 77.91, + "volume": 71382.63, + "changeRate": 1.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25333, + "variety": "白银", + "tradeDate": "2024-11-12 00:30:01", + "openPrice": 5756.37, + "closePrice": 5756.04, + "highPrice": 5757.44, + "lowPrice": 5755.55, + "volume": 85365.3, + "changeRate": 2.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24691, + "variety": "黄金", + "tradeDate": "2024-11-12 00:29:59", + "openPrice": 451.94, + "closePrice": 452.34, + "highPrice": 453.5, + "lowPrice": 450.59, + "volume": 93240.22, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24049, + "variety": "原油", + "tradeDate": "2024-11-12 00:29:44", + "openPrice": 79.95, + "closePrice": 79.76, + "highPrice": 81.07, + "lowPrice": 79.38, + "volume": 54174.26, + "changeRate": 1.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23407, + "variety": "白银", + "tradeDate": "2024-11-12 00:29:42", + "openPrice": 5854.22, + "closePrice": 5854.09, + "highPrice": 5855.46, + "lowPrice": 5852.8, + "volume": 45297.41, + "changeRate": -0.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22765, + "variety": "黄金", + "tradeDate": "2024-11-12 00:29:40", + "openPrice": 446.24, + "closePrice": 446.4, + "highPrice": 446.88, + "lowPrice": 444.94, + "volume": 87110.48, + "changeRate": 0.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22123, + "variety": "原油", + "tradeDate": "2024-11-12 00:28:14", + "openPrice": 76.31, + "closePrice": 77.12, + "highPrice": 77.99, + "lowPrice": 75.9, + "volume": 49825.64, + "changeRate": -0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20197, + "variety": "原油", + "tradeDate": "2024-11-12 00:28:13", + "openPrice": 78.01, + "closePrice": 78.93, + "highPrice": 79.15, + "lowPrice": 77.56, + "volume": 105310.34, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21481, + "variety": "白银", + "tradeDate": "2024-11-12 00:28:12", + "openPrice": 5932.96, + "closePrice": 5932.03, + "highPrice": 5934.84, + "lowPrice": 5931.74, + "volume": 22842.06, + "changeRate": 0.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19555, + "variety": "白银", + "tradeDate": "2024-11-12 00:28:10", + "openPrice": 5841.68, + "closePrice": 5840.86, + "highPrice": 5842.02, + "lowPrice": 5838.99, + "volume": 79246.12, + "changeRate": -2.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20839, + "variety": "黄金", + "tradeDate": "2024-11-12 00:28:10", + "openPrice": 451.79, + "closePrice": 451.04, + "highPrice": 453.76, + "lowPrice": 449.64, + "volume": 15534.22, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18913, + "variety": "黄金", + "tradeDate": "2024-11-12 00:28:08", + "openPrice": 456.4, + "closePrice": 456.15, + "highPrice": 457.55, + "lowPrice": 454.82, + "volume": 74185.97, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18271, + "variety": "原油", + "tradeDate": "2024-11-12 00:27:55", + "openPrice": 80.12, + "closePrice": 80.69, + "highPrice": 81.36, + "lowPrice": 78.61, + "volume": 106644.86, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16345, + "variety": "原油", + "tradeDate": "2024-11-12 00:27:53", + "openPrice": 79.14, + "closePrice": 78.6, + "highPrice": 80.03, + "lowPrice": 77.72, + "volume": 95828.28, + "changeRate": -1.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17629, + "variety": "白银", + "tradeDate": "2024-11-12 00:27:53", + "openPrice": 5692.58, + "closePrice": 5692.62, + "highPrice": 5693.14, + "lowPrice": 5691.51, + "volume": 39481.16, + "changeRate": 0.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15703, + "variety": "白银", + "tradeDate": "2024-11-12 00:27:51", + "openPrice": 5694.66, + "closePrice": 5694.42, + "highPrice": 5694.76, + "lowPrice": 5694.03, + "volume": 24569.29, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16987, + "variety": "黄金", + "tradeDate": "2024-11-12 00:27:51", + "openPrice": 449.27, + "closePrice": 448.73, + "highPrice": 449.27, + "lowPrice": 448.46, + "volume": 27513.48, + "changeRate": 0.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15061, + "variety": "黄金", + "tradeDate": "2024-11-12 00:27:49", + "openPrice": 459.3, + "closePrice": 459.98, + "highPrice": 461.62, + "lowPrice": 457.64, + "volume": 70018.68, + "changeRate": 1.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14418, + "variety": "原油", + "tradeDate": "2024-11-11 23:01:40", + "openPrice": 77.96, + "closePrice": 78.37, + "highPrice": 79.42, + "lowPrice": 76.73, + "volume": 35645.07, + "changeRate": -0.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13775, + "variety": "白银", + "tradeDate": "2024-11-11 23:01:38", + "openPrice": 5845.61, + "closePrice": 5845.32, + "highPrice": 5845.77, + "lowPrice": 5843.7, + "volume": 45289.14, + "changeRate": 2.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13132, + "variety": "黄金", + "tradeDate": "2024-11-11 23:01:36", + "openPrice": 443.26, + "closePrice": 443.85, + "highPrice": 445.04, + "lowPrice": 441.31, + "volume": 68771.63, + "changeRate": 0.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12489, + "variety": "原油", + "tradeDate": "2024-11-11 22:54:39", + "openPrice": 80.08, + "closePrice": 79.99, + "highPrice": 81.93, + "lowPrice": 78.32, + "volume": 79479.91, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11846, + "variety": "白银", + "tradeDate": "2024-11-11 22:54:36", + "openPrice": 5837.2, + "closePrice": 5836.37, + "highPrice": 5838.21, + "lowPrice": 5834.49, + "volume": 22860.41, + "changeRate": 1.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11203, + "variety": "黄金", + "tradeDate": "2024-11-11 22:54:34", + "openPrice": 450.64, + "closePrice": 451.47, + "highPrice": 452.97, + "lowPrice": 450.46, + "volume": 40044.24, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10560, + "variety": "原油", + "tradeDate": "2024-11-11 22:54:05", + "openPrice": 76.87, + "closePrice": 77.04, + "highPrice": 78.35, + "lowPrice": 76.5, + "volume": 109376.75, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9917, + "variety": "白银", + "tradeDate": "2024-11-11 22:54:03", + "openPrice": 5775.94, + "closePrice": 5776.81, + "highPrice": 5778.55, + "lowPrice": 5775.77, + "volume": 51096.79, + "changeRate": 1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9274, + "variety": "黄金", + "tradeDate": "2024-11-11 22:54:00", + "openPrice": 455.19, + "closePrice": 454.78, + "highPrice": 456.09, + "lowPrice": 454.6, + "volume": 29740.82, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1081, + "variety": "原油", + "tradeDate": "2024-11-11 11:23:02", + "openPrice": 77.28, + "closePrice": 76.97, + "highPrice": 79.26, + "lowPrice": 75.27, + "volume": 55669.09, + "changeRate": -1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 652, + "variety": "白银", + "tradeDate": "2024-11-11 11:23:00", + "openPrice": 5665.05, + "closePrice": 5665.12, + "highPrice": 5665.15, + "lowPrice": 5663.88, + "volume": 76884.14, + "changeRate": 1.63, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 223, + "variety": "黄金", + "tradeDate": "2024-11-11 11:22:58", + "openPrice": 457.22, + "closePrice": 457.54, + "highPrice": 458.68, + "lowPrice": 457.08, + "volume": 46955.38, + "changeRate": 2.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27900, + "variety": "原油", + "tradeDate": "2024-11-11 00:36:22", + "openPrice": 77.55, + "closePrice": 77.47, + "highPrice": 78.2, + "lowPrice": 77.29, + "volume": 101526.24, + "changeRate": -2.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27258, + "variety": "白银", + "tradeDate": "2024-11-11 00:36:19", + "openPrice": 5667.03, + "closePrice": 5666.45, + "highPrice": 5667.92, + "lowPrice": 5665.34, + "volume": 76477.54, + "changeRate": -0.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26616, + "variety": "黄金", + "tradeDate": "2024-11-11 00:36:17", + "openPrice": 452.27, + "closePrice": 453.19, + "highPrice": 454.94, + "lowPrice": 452.14, + "volume": 103111.74, + "changeRate": -2.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25974, + "variety": "原油", + "tradeDate": "2024-11-11 00:30:03", + "openPrice": 79.13, + "closePrice": 78.9, + "highPrice": 79.31, + "lowPrice": 77.77, + "volume": 31398.95, + "changeRate": -1.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25332, + "variety": "白银", + "tradeDate": "2024-11-11 00:30:01", + "openPrice": 5715.42, + "closePrice": 5715.28, + "highPrice": 5716.57, + "lowPrice": 5713.89, + "volume": 85584.15, + "changeRate": -2.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24690, + "variety": "黄金", + "tradeDate": "2024-11-11 00:29:59", + "openPrice": 462.7, + "closePrice": 462.14, + "highPrice": 463.55, + "lowPrice": 460.25, + "volume": 17634.49, + "changeRate": 1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24048, + "variety": "原油", + "tradeDate": "2024-11-11 00:29:44", + "openPrice": 79.65, + "closePrice": 80.45, + "highPrice": 82.21, + "lowPrice": 78.77, + "volume": 46381.33, + "changeRate": -2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23406, + "variety": "白银", + "tradeDate": "2024-11-11 00:29:42", + "openPrice": 5771.78, + "closePrice": 5771.86, + "highPrice": 5771.93, + "lowPrice": 5770.62, + "volume": 84152.91, + "changeRate": -2.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22764, + "variety": "黄金", + "tradeDate": "2024-11-11 00:29:40", + "openPrice": 445.18, + "closePrice": 445.43, + "highPrice": 446.34, + "lowPrice": 443.31, + "volume": 14025.59, + "changeRate": 1.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22122, + "variety": "原油", + "tradeDate": "2024-11-11 00:28:14", + "openPrice": 79.29, + "closePrice": 79.25, + "highPrice": 80, + "lowPrice": 78.21, + "volume": 12126.5, + "changeRate": 2.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20196, + "variety": "原油", + "tradeDate": "2024-11-11 00:28:13", + "openPrice": 76.68, + "closePrice": 77.56, + "highPrice": 78.71, + "lowPrice": 75.22, + "volume": 24319.93, + "changeRate": -2.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21480, + "variety": "白银", + "tradeDate": "2024-11-11 00:28:12", + "openPrice": 5756.89, + "closePrice": 5757.68, + "highPrice": 5758.56, + "lowPrice": 5755.57, + "volume": 85147.3, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19554, + "variety": "白银", + "tradeDate": "2024-11-11 00:28:10", + "openPrice": 5672.91, + "closePrice": 5673.78, + "highPrice": 5674.56, + "lowPrice": 5670.92, + "volume": 54191.71, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20838, + "variety": "黄金", + "tradeDate": "2024-11-11 00:28:10", + "openPrice": 445.87, + "closePrice": 445.07, + "highPrice": 447.44, + "lowPrice": 443.52, + "volume": 51138.07, + "changeRate": 0.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18912, + "variety": "黄金", + "tradeDate": "2024-11-11 00:28:08", + "openPrice": 454.64, + "closePrice": 455.5, + "highPrice": 456.01, + "lowPrice": 454.32, + "volume": 26908.79, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18270, + "variety": "原油", + "tradeDate": "2024-11-11 00:27:55", + "openPrice": 76.74, + "closePrice": 76.03, + "highPrice": 76.75, + "lowPrice": 74.45, + "volume": 83042.59, + "changeRate": 1.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16344, + "variety": "原油", + "tradeDate": "2024-11-11 00:27:53", + "openPrice": 76.52, + "closePrice": 76.49, + "highPrice": 77.1, + "lowPrice": 76.41, + "volume": 32169.17, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17628, + "variety": "白银", + "tradeDate": "2024-11-11 00:27:53", + "openPrice": 5929.65, + "closePrice": 5929.99, + "highPrice": 5930.72, + "lowPrice": 5929.63, + "volume": 34705.69, + "changeRate": 2.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15702, + "variety": "白银", + "tradeDate": "2024-11-11 00:27:51", + "openPrice": 5818.07, + "closePrice": 5818.15, + "highPrice": 5820.12, + "lowPrice": 5817.06, + "volume": 109102.62, + "changeRate": 0.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16986, + "variety": "黄金", + "tradeDate": "2024-11-11 00:27:51", + "openPrice": 457.86, + "closePrice": 457.53, + "highPrice": 459.47, + "lowPrice": 456.42, + "volume": 104008.83, + "changeRate": 0.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15060, + "variety": "黄金", + "tradeDate": "2024-11-11 00:27:49", + "openPrice": 446.08, + "closePrice": 446.21, + "highPrice": 447.95, + "lowPrice": 444.85, + "volume": 69618.35, + "changeRate": 1.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14417, + "variety": "原油", + "tradeDate": "2024-11-08 23:01:40", + "openPrice": 77.4, + "closePrice": 77.63, + "highPrice": 78.8, + "lowPrice": 76.4, + "volume": 43440.4, + "changeRate": -0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13774, + "variety": "白银", + "tradeDate": "2024-11-08 23:01:38", + "openPrice": 5655.81, + "closePrice": 5656.78, + "highPrice": 5658.69, + "lowPrice": 5655.2, + "volume": 82486.29, + "changeRate": 2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13131, + "variety": "黄金", + "tradeDate": "2024-11-08 23:01:36", + "openPrice": 444.6, + "closePrice": 445, + "highPrice": 445.13, + "lowPrice": 443.56, + "volume": 56880.18, + "changeRate": -2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12488, + "variety": "原油", + "tradeDate": "2024-11-08 22:54:39", + "openPrice": 76.24, + "closePrice": 76.61, + "highPrice": 78.21, + "lowPrice": 75.44, + "volume": 91070.5, + "changeRate": 1.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11845, + "variety": "白银", + "tradeDate": "2024-11-08 22:54:36", + "openPrice": 5728.49, + "closePrice": 5729.34, + "highPrice": 5729.47, + "lowPrice": 5726.86, + "volume": 60939.27, + "changeRate": 1.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11202, + "variety": "黄金", + "tradeDate": "2024-11-08 22:54:34", + "openPrice": 462.15, + "closePrice": 462.48, + "highPrice": 463.15, + "lowPrice": 460.81, + "volume": 78264.1, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10559, + "variety": "原油", + "tradeDate": "2024-11-08 22:54:05", + "openPrice": 77.61, + "closePrice": 78.42, + "highPrice": 80.09, + "lowPrice": 76.52, + "volume": 83725.05, + "changeRate": -0.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9916, + "variety": "白银", + "tradeDate": "2024-11-08 22:54:03", + "openPrice": 5750.22, + "closePrice": 5749.37, + "highPrice": 5750.91, + "lowPrice": 5748.06, + "volume": 65216.08, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9273, + "variety": "黄金", + "tradeDate": "2024-11-08 22:54:00", + "openPrice": 450.75, + "closePrice": 451.33, + "highPrice": 452.12, + "lowPrice": 448.8, + "volume": 109873.48, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1080, + "variety": "原油", + "tradeDate": "2024-11-08 11:23:02", + "openPrice": 77.84, + "closePrice": 77.77, + "highPrice": 78.94, + "lowPrice": 77.06, + "volume": 99400.57, + "changeRate": 2.19, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 651, + "variety": "白银", + "tradeDate": "2024-11-08 11:23:00", + "openPrice": 5942.78, + "closePrice": 5942.06, + "highPrice": 5943.96, + "lowPrice": 5941.13, + "volume": 102258.9, + "changeRate": -0.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 222, + "variety": "黄金", + "tradeDate": "2024-11-08 11:22:58", + "openPrice": 446.31, + "closePrice": 446.13, + "highPrice": 447.46, + "lowPrice": 446.01, + "volume": 67356.62, + "changeRate": 0.38, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27899, + "variety": "原油", + "tradeDate": "2024-11-08 00:36:22", + "openPrice": 76.54, + "closePrice": 76.42, + "highPrice": 78.35, + "lowPrice": 75.25, + "volume": 80044.12, + "changeRate": -2.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27257, + "variety": "白银", + "tradeDate": "2024-11-08 00:36:19", + "openPrice": 5713.4, + "closePrice": 5713.59, + "highPrice": 5714.94, + "lowPrice": 5712.63, + "volume": 55259.74, + "changeRate": 1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26615, + "variety": "黄金", + "tradeDate": "2024-11-08 00:36:17", + "openPrice": 449.01, + "closePrice": 448.47, + "highPrice": 450.58, + "lowPrice": 446.66, + "volume": 56721.33, + "changeRate": 2.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25973, + "variety": "原油", + "tradeDate": "2024-11-08 00:30:03", + "openPrice": 81.46, + "closePrice": 80.62, + "highPrice": 82.09, + "lowPrice": 79.79, + "volume": 21849.81, + "changeRate": 2.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25331, + "variety": "白银", + "tradeDate": "2024-11-08 00:30:01", + "openPrice": 5728.32, + "closePrice": 5727.98, + "highPrice": 5729.4, + "lowPrice": 5727.61, + "volume": 34030.47, + "changeRate": 0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24689, + "variety": "黄金", + "tradeDate": "2024-11-08 00:29:59", + "openPrice": 448.23, + "closePrice": 447.92, + "highPrice": 448.89, + "lowPrice": 446.02, + "volume": 10592.89, + "changeRate": -1.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24047, + "variety": "原油", + "tradeDate": "2024-11-08 00:29:44", + "openPrice": 79.3, + "closePrice": 78.47, + "highPrice": 79.56, + "lowPrice": 77.29, + "volume": 44413.25, + "changeRate": -0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23405, + "variety": "白银", + "tradeDate": "2024-11-08 00:29:42", + "openPrice": 5808.77, + "closePrice": 5808.53, + "highPrice": 5809.16, + "lowPrice": 5807.22, + "volume": 107507.88, + "changeRate": -1.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22763, + "variety": "黄金", + "tradeDate": "2024-11-08 00:29:40", + "openPrice": 455.66, + "closePrice": 456.2, + "highPrice": 457.12, + "lowPrice": 455.02, + "volume": 77602.96, + "changeRate": -0.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22121, + "variety": "原油", + "tradeDate": "2024-11-08 00:28:14", + "openPrice": 79.92, + "closePrice": 80.32, + "highPrice": 81.22, + "lowPrice": 78.87, + "volume": 30931.11, + "changeRate": 0.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20195, + "variety": "原油", + "tradeDate": "2024-11-08 00:28:13", + "openPrice": 81.21, + "closePrice": 80.45, + "highPrice": 83.02, + "lowPrice": 80.17, + "volume": 53483.59, + "changeRate": -2.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21479, + "variety": "白银", + "tradeDate": "2024-11-08 00:28:12", + "openPrice": 5820.9, + "closePrice": 5821.29, + "highPrice": 5822.68, + "lowPrice": 5819.59, + "volume": 21190.45, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19553, + "variety": "白银", + "tradeDate": "2024-11-08 00:28:10", + "openPrice": 5685.88, + "closePrice": 5686.3, + "highPrice": 5686.87, + "lowPrice": 5685.02, + "volume": 29596.54, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20837, + "variety": "黄金", + "tradeDate": "2024-11-08 00:28:10", + "openPrice": 461.31, + "closePrice": 461.26, + "highPrice": 461.63, + "lowPrice": 460.18, + "volume": 105683.17, + "changeRate": 0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18911, + "variety": "黄金", + "tradeDate": "2024-11-08 00:28:08", + "openPrice": 448.65, + "closePrice": 449.27, + "highPrice": 450.06, + "lowPrice": 448.32, + "volume": 103317.39, + "changeRate": 0.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18269, + "variety": "原油", + "tradeDate": "2024-11-08 00:27:55", + "openPrice": 76.07, + "closePrice": 76.43, + "highPrice": 77.65, + "lowPrice": 75.68, + "volume": 93652.88, + "changeRate": -2.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16343, + "variety": "原油", + "tradeDate": "2024-11-08 00:27:53", + "openPrice": 76.21, + "closePrice": 76.02, + "highPrice": 77.62, + "lowPrice": 74.5, + "volume": 89478.9, + "changeRate": 2.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17627, + "variety": "白银", + "tradeDate": "2024-11-08 00:27:53", + "openPrice": 5707.8, + "closePrice": 5708.51, + "highPrice": 5710.31, + "lowPrice": 5706.25, + "volume": 103184.24, + "changeRate": -1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15701, + "variety": "白银", + "tradeDate": "2024-11-08 00:27:51", + "openPrice": 5889.39, + "closePrice": 5889.59, + "highPrice": 5890.92, + "lowPrice": 5888.38, + "volume": 81628.54, + "changeRate": -1.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16985, + "variety": "黄金", + "tradeDate": "2024-11-08 00:27:51", + "openPrice": 444.21, + "closePrice": 445.03, + "highPrice": 446.66, + "lowPrice": 443.73, + "volume": 86647.07, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15059, + "variety": "黄金", + "tradeDate": "2024-11-08 00:27:49", + "openPrice": 452.97, + "closePrice": 452.07, + "highPrice": 454.3, + "lowPrice": 450.93, + "volume": 81002.74, + "changeRate": -0.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14416, + "variety": "原油", + "tradeDate": "2024-11-07 23:01:40", + "openPrice": 81.04, + "closePrice": 80.59, + "highPrice": 81.88, + "lowPrice": 78.9, + "volume": 17861.1, + "changeRate": 1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13773, + "variety": "白银", + "tradeDate": "2024-11-07 23:01:38", + "openPrice": 5778.15, + "closePrice": 5778.46, + "highPrice": 5778.46, + "lowPrice": 5777.49, + "volume": 86950.88, + "changeRate": -2.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13130, + "variety": "黄金", + "tradeDate": "2024-11-07 23:01:36", + "openPrice": 452.03, + "closePrice": 451.5, + "highPrice": 453.85, + "lowPrice": 451.06, + "volume": 47837, + "changeRate": 1.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12487, + "variety": "原油", + "tradeDate": "2024-11-07 22:54:39", + "openPrice": 79.71, + "closePrice": 80.65, + "highPrice": 81.17, + "lowPrice": 78.48, + "volume": 54824.92, + "changeRate": -0.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11844, + "variety": "白银", + "tradeDate": "2024-11-07 22:54:36", + "openPrice": 5689.69, + "closePrice": 5690, + "highPrice": 5690.69, + "lowPrice": 5688.45, + "volume": 108045.92, + "changeRate": 0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11201, + "variety": "黄金", + "tradeDate": "2024-11-07 22:54:34", + "openPrice": 458.18, + "closePrice": 457.71, + "highPrice": 459.06, + "lowPrice": 457.1, + "volume": 106318.66, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10558, + "variety": "原油", + "tradeDate": "2024-11-07 22:54:05", + "openPrice": 78.4, + "closePrice": 78.96, + "highPrice": 80.57, + "lowPrice": 77.53, + "volume": 80473.89, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9915, + "variety": "白银", + "tradeDate": "2024-11-07 22:54:03", + "openPrice": 5902.56, + "closePrice": 5901.86, + "highPrice": 5904.28, + "lowPrice": 5901.78, + "volume": 70643.76, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9272, + "variety": "黄金", + "tradeDate": "2024-11-07 22:54:00", + "openPrice": 445.43, + "closePrice": 446.28, + "highPrice": 448.21, + "lowPrice": 445.2, + "volume": 89047.25, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1079, + "variety": "原油", + "tradeDate": "2024-11-07 11:23:02", + "openPrice": 74.58, + "closePrice": 75.55, + "highPrice": 77.4, + "lowPrice": 72.66, + "volume": 19181.45, + "changeRate": 1.01, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 650, + "variety": "白银", + "tradeDate": "2024-11-07 11:23:00", + "openPrice": 5664.49, + "closePrice": 5663.51, + "highPrice": 5665.49, + "lowPrice": 5663.15, + "volume": 88652.77, + "changeRate": -0.73, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 221, + "variety": "黄金", + "tradeDate": "2024-11-07 11:22:58", + "openPrice": 459.46, + "closePrice": 458.52, + "highPrice": 459.82, + "lowPrice": 457, + "volume": 78202.87, + "changeRate": 1.05, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27898, + "variety": "原油", + "tradeDate": "2024-11-07 00:36:22", + "openPrice": 77.66, + "closePrice": 78.42, + "highPrice": 79.83, + "lowPrice": 76.12, + "volume": 106846.1, + "changeRate": 2.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27256, + "variety": "白银", + "tradeDate": "2024-11-07 00:36:19", + "openPrice": 5719.71, + "closePrice": 5719.19, + "highPrice": 5720.09, + "lowPrice": 5718.81, + "volume": 12912.15, + "changeRate": 1.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26614, + "variety": "黄金", + "tradeDate": "2024-11-07 00:36:17", + "openPrice": 444.57, + "closePrice": 445.11, + "highPrice": 445.76, + "lowPrice": 443.95, + "volume": 49599.85, + "changeRate": 2.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25972, + "variety": "原油", + "tradeDate": "2024-11-07 00:30:03", + "openPrice": 77.89, + "closePrice": 76.93, + "highPrice": 78.71, + "lowPrice": 76.65, + "volume": 89537.56, + "changeRate": 0.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25330, + "variety": "白银", + "tradeDate": "2024-11-07 00:30:01", + "openPrice": 5932.58, + "closePrice": 5932.51, + "highPrice": 5932.78, + "lowPrice": 5932.13, + "volume": 78906.46, + "changeRate": -2.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24688, + "variety": "黄金", + "tradeDate": "2024-11-07 00:29:59", + "openPrice": 460.47, + "closePrice": 460.87, + "highPrice": 461.72, + "lowPrice": 459.2, + "volume": 101738.69, + "changeRate": 0.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24046, + "variety": "原油", + "tradeDate": "2024-11-07 00:29:44", + "openPrice": 81.24, + "closePrice": 80.28, + "highPrice": 82.89, + "lowPrice": 78.89, + "volume": 44084.78, + "changeRate": -0.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23404, + "variety": "白银", + "tradeDate": "2024-11-07 00:29:42", + "openPrice": 5833.87, + "closePrice": 5834.05, + "highPrice": 5835.87, + "lowPrice": 5832.27, + "volume": 108894.25, + "changeRate": -1.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22762, + "variety": "黄金", + "tradeDate": "2024-11-07 00:29:40", + "openPrice": 454.72, + "closePrice": 454.92, + "highPrice": 456.13, + "lowPrice": 453.63, + "volume": 84700.94, + "changeRate": 0.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22120, + "variety": "原油", + "tradeDate": "2024-11-07 00:28:14", + "openPrice": 76.32, + "closePrice": 77.27, + "highPrice": 78.46, + "lowPrice": 75.19, + "volume": 18040.38, + "changeRate": 1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20194, + "variety": "原油", + "tradeDate": "2024-11-07 00:28:13", + "openPrice": 78.62, + "closePrice": 78.08, + "highPrice": 80.16, + "lowPrice": 77.83, + "volume": 107856.89, + "changeRate": 1.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21478, + "variety": "白银", + "tradeDate": "2024-11-07 00:28:12", + "openPrice": 5753.47, + "closePrice": 5754.18, + "highPrice": 5754.47, + "lowPrice": 5753.09, + "volume": 53262.6, + "changeRate": 1.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19552, + "variety": "白银", + "tradeDate": "2024-11-07 00:28:10", + "openPrice": 5804.97, + "closePrice": 5805.89, + "highPrice": 5806.55, + "lowPrice": 5804.69, + "volume": 41941.64, + "changeRate": -2.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20836, + "variety": "黄金", + "tradeDate": "2024-11-07 00:28:10", + "openPrice": 447.02, + "closePrice": 446.3, + "highPrice": 448.69, + "lowPrice": 444.7, + "volume": 26074.83, + "changeRate": -1.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18910, + "variety": "黄金", + "tradeDate": "2024-11-07 00:28:08", + "openPrice": 461.32, + "closePrice": 462.31, + "highPrice": 463.56, + "lowPrice": 459.6, + "volume": 61019.25, + "changeRate": -1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18268, + "variety": "原油", + "tradeDate": "2024-11-07 00:27:55", + "openPrice": 80.83, + "closePrice": 80.69, + "highPrice": 82.7, + "lowPrice": 80.69, + "volume": 28044.7, + "changeRate": 2.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16342, + "variety": "原油", + "tradeDate": "2024-11-07 00:27:53", + "openPrice": 76.99, + "closePrice": 76.44, + "highPrice": 78.7, + "lowPrice": 75.74, + "volume": 12750.08, + "changeRate": -0.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17626, + "variety": "白银", + "tradeDate": "2024-11-07 00:27:53", + "openPrice": 5832.97, + "closePrice": 5832.42, + "highPrice": 5834.88, + "lowPrice": 5831.02, + "volume": 88532.96, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15700, + "variety": "白银", + "tradeDate": "2024-11-07 00:27:51", + "openPrice": 5741.36, + "closePrice": 5742.32, + "highPrice": 5742.77, + "lowPrice": 5740.05, + "volume": 16750.49, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16984, + "variety": "黄金", + "tradeDate": "2024-11-07 00:27:51", + "openPrice": 451.47, + "closePrice": 451.85, + "highPrice": 452.48, + "lowPrice": 449.5, + "volume": 53651.84, + "changeRate": 2.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15058, + "variety": "黄金", + "tradeDate": "2024-11-07 00:27:49", + "openPrice": 457.14, + "closePrice": 456.58, + "highPrice": 457.27, + "lowPrice": 456.32, + "volume": 13988.31, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14415, + "variety": "原油", + "tradeDate": "2024-11-06 23:01:40", + "openPrice": 76.46, + "closePrice": 77.43, + "highPrice": 78.15, + "lowPrice": 76.26, + "volume": 97413.6, + "changeRate": -1.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13772, + "variety": "白银", + "tradeDate": "2024-11-06 23:01:38", + "openPrice": 5707.81, + "closePrice": 5707.91, + "highPrice": 5708.95, + "lowPrice": 5706.22, + "volume": 18561.59, + "changeRate": 2.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13129, + "variety": "黄金", + "tradeDate": "2024-11-06 23:01:36", + "openPrice": 455.74, + "closePrice": 455.39, + "highPrice": 456.64, + "lowPrice": 453.91, + "volume": 62882.69, + "changeRate": -0.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12486, + "variety": "原油", + "tradeDate": "2024-11-06 22:54:39", + "openPrice": 81.41, + "closePrice": 80.42, + "highPrice": 82.81, + "lowPrice": 80.13, + "volume": 62087.6, + "changeRate": 1.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11843, + "variety": "白银", + "tradeDate": "2024-11-06 22:54:36", + "openPrice": 5733.59, + "closePrice": 5733, + "highPrice": 5734.23, + "lowPrice": 5732.87, + "volume": 105165.06, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11200, + "variety": "黄金", + "tradeDate": "2024-11-06 22:54:34", + "openPrice": 450.95, + "closePrice": 451.59, + "highPrice": 453.42, + "lowPrice": 449.48, + "volume": 91264.75, + "changeRate": -0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10557, + "variety": "原油", + "tradeDate": "2024-11-06 22:54:05", + "openPrice": 80.99, + "closePrice": 80.86, + "highPrice": 82.61, + "lowPrice": 80.08, + "volume": 64830.23, + "changeRate": 1.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9914, + "variety": "白银", + "tradeDate": "2024-11-06 22:54:03", + "openPrice": 5944.27, + "closePrice": 5944.1, + "highPrice": 5944.5, + "lowPrice": 5943.38, + "volume": 15574.6, + "changeRate": 2.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9271, + "variety": "黄金", + "tradeDate": "2024-11-06 22:54:00", + "openPrice": 450.34, + "closePrice": 450.66, + "highPrice": 451.2, + "lowPrice": 450.18, + "volume": 58893.27, + "changeRate": -2.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1078, + "variety": "原油", + "tradeDate": "2024-11-06 11:23:02", + "openPrice": 77.67, + "closePrice": 76.78, + "highPrice": 79.46, + "lowPrice": 76.59, + "volume": 76237.82, + "changeRate": -1.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 649, + "variety": "白银", + "tradeDate": "2024-11-06 11:23:00", + "openPrice": 5935.83, + "closePrice": 5935.88, + "highPrice": 5937.73, + "lowPrice": 5934.41, + "volume": 107871.45, + "changeRate": -1.04, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 220, + "variety": "黄金", + "tradeDate": "2024-11-06 11:22:58", + "openPrice": 445.51, + "closePrice": 444.93, + "highPrice": 446.22, + "lowPrice": 443.87, + "volume": 35367.59, + "changeRate": -0.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27897, + "variety": "原油", + "tradeDate": "2024-11-06 00:36:22", + "openPrice": 78.4, + "closePrice": 79.08, + "highPrice": 79.54, + "lowPrice": 77.56, + "volume": 74672.13, + "changeRate": 1.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27255, + "variety": "白银", + "tradeDate": "2024-11-06 00:36:19", + "openPrice": 5760.37, + "closePrice": 5760.04, + "highPrice": 5760.85, + "lowPrice": 5758.18, + "volume": 81960.94, + "changeRate": -1.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26613, + "variety": "黄金", + "tradeDate": "2024-11-06 00:36:17", + "openPrice": 452.56, + "closePrice": 453.36, + "highPrice": 454.48, + "lowPrice": 451.31, + "volume": 12955.3, + "changeRate": 1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25971, + "variety": "原油", + "tradeDate": "2024-11-06 00:30:03", + "openPrice": 77.01, + "closePrice": 77.38, + "highPrice": 79.25, + "lowPrice": 76.42, + "volume": 52774.42, + "changeRate": -0.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25329, + "variety": "白银", + "tradeDate": "2024-11-06 00:30:01", + "openPrice": 5660.83, + "closePrice": 5660.06, + "highPrice": 5662.56, + "lowPrice": 5659.09, + "volume": 97944.31, + "changeRate": 1.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24687, + "variety": "黄金", + "tradeDate": "2024-11-06 00:29:59", + "openPrice": 462.57, + "closePrice": 462.69, + "highPrice": 464.57, + "lowPrice": 461.27, + "volume": 90073.78, + "changeRate": -0.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24045, + "variety": "原油", + "tradeDate": "2024-11-06 00:29:44", + "openPrice": 79.6, + "closePrice": 80.26, + "highPrice": 80.61, + "lowPrice": 78.43, + "volume": 50410.7, + "changeRate": 0.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23403, + "variety": "白银", + "tradeDate": "2024-11-06 00:29:42", + "openPrice": 5723.32, + "closePrice": 5724.1, + "highPrice": 5724.47, + "lowPrice": 5721.59, + "volume": 26989.54, + "changeRate": 0.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22761, + "variety": "黄金", + "tradeDate": "2024-11-06 00:29:40", + "openPrice": 456.31, + "closePrice": 456.23, + "highPrice": 457.56, + "lowPrice": 454.71, + "volume": 51641.13, + "changeRate": -0.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22119, + "variety": "原油", + "tradeDate": "2024-11-06 00:28:14", + "openPrice": 77.86, + "closePrice": 77.88, + "highPrice": 79.1, + "lowPrice": 76.7, + "volume": 72538.39, + "changeRate": -1.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20193, + "variety": "原油", + "tradeDate": "2024-11-06 00:28:13", + "openPrice": 77.3, + "closePrice": 78, + "highPrice": 78.5, + "lowPrice": 75.86, + "volume": 90362.12, + "changeRate": -1.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21477, + "variety": "白银", + "tradeDate": "2024-11-06 00:28:12", + "openPrice": 5709.83, + "closePrice": 5709.85, + "highPrice": 5710.46, + "lowPrice": 5708.93, + "volume": 76950.15, + "changeRate": -2.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19551, + "variety": "白银", + "tradeDate": "2024-11-06 00:28:10", + "openPrice": 5739.64, + "closePrice": 5740.38, + "highPrice": 5742.16, + "lowPrice": 5739.13, + "volume": 41720.39, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20835, + "variety": "黄金", + "tradeDate": "2024-11-06 00:28:10", + "openPrice": 463.14, + "closePrice": 463.01, + "highPrice": 463.73, + "lowPrice": 462.08, + "volume": 10535.53, + "changeRate": 1.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18909, + "variety": "黄金", + "tradeDate": "2024-11-06 00:28:08", + "openPrice": 446.15, + "closePrice": 445.26, + "highPrice": 447.21, + "lowPrice": 443.39, + "volume": 90306.16, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18267, + "variety": "原油", + "tradeDate": "2024-11-06 00:27:55", + "openPrice": 76.68, + "closePrice": 76.4, + "highPrice": 78.37, + "lowPrice": 76.04, + "volume": 94261.56, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16341, + "variety": "原油", + "tradeDate": "2024-11-06 00:27:53", + "openPrice": 75.85, + "closePrice": 76.3, + "highPrice": 78.01, + "lowPrice": 74.5, + "volume": 64700.59, + "changeRate": 2.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17625, + "variety": "白银", + "tradeDate": "2024-11-06 00:27:53", + "openPrice": 5855.63, + "closePrice": 5855.29, + "highPrice": 5856.78, + "lowPrice": 5853.75, + "volume": 43757.55, + "changeRate": -1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15699, + "variety": "白银", + "tradeDate": "2024-11-06 00:27:51", + "openPrice": 5860.98, + "closePrice": 5860.18, + "highPrice": 5861.65, + "lowPrice": 5858.31, + "volume": 39590.05, + "changeRate": -0.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16983, + "variety": "黄金", + "tradeDate": "2024-11-06 00:27:51", + "openPrice": 450.77, + "closePrice": 451.21, + "highPrice": 452.42, + "lowPrice": 450.68, + "volume": 47540.54, + "changeRate": -1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15057, + "variety": "黄金", + "tradeDate": "2024-11-06 00:27:49", + "openPrice": 458.17, + "closePrice": 457.53, + "highPrice": 460.08, + "lowPrice": 456.03, + "volume": 71839.03, + "changeRate": -0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14414, + "variety": "原油", + "tradeDate": "2024-11-05 23:01:40", + "openPrice": 77.87, + "closePrice": 77.28, + "highPrice": 78.08, + "lowPrice": 77.11, + "volume": 106870.58, + "changeRate": 1.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13771, + "variety": "白银", + "tradeDate": "2024-11-05 23:01:38", + "openPrice": 5678.99, + "closePrice": 5679.12, + "highPrice": 5679.62, + "lowPrice": 5677.18, + "volume": 91468.02, + "changeRate": -2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13128, + "variety": "黄金", + "tradeDate": "2024-11-05 23:01:36", + "openPrice": 447.77, + "closePrice": 447.65, + "highPrice": 449.69, + "lowPrice": 445.96, + "volume": 96450.65, + "changeRate": -1.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12485, + "variety": "原油", + "tradeDate": "2024-11-05 22:54:39", + "openPrice": 80.55, + "closePrice": 79.65, + "highPrice": 81.92, + "lowPrice": 77.76, + "volume": 105216.36, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11842, + "variety": "白银", + "tradeDate": "2024-11-05 22:54:36", + "openPrice": 5932.04, + "closePrice": 5931.86, + "highPrice": 5932.37, + "lowPrice": 5930.48, + "volume": 88603.9, + "changeRate": 1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11199, + "variety": "黄金", + "tradeDate": "2024-11-05 22:54:34", + "openPrice": 461.39, + "closePrice": 462, + "highPrice": 462.22, + "lowPrice": 461.23, + "volume": 10234.29, + "changeRate": -2.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10556, + "variety": "原油", + "tradeDate": "2024-11-05 22:54:05", + "openPrice": 79.01, + "closePrice": 78.3, + "highPrice": 79.53, + "lowPrice": 76.79, + "volume": 109278.21, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9913, + "variety": "白银", + "tradeDate": "2024-11-05 22:54:03", + "openPrice": 5933.09, + "closePrice": 5932.3, + "highPrice": 5933.67, + "lowPrice": 5931.42, + "volume": 108003.99, + "changeRate": -0.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9270, + "variety": "黄金", + "tradeDate": "2024-11-05 22:54:00", + "openPrice": 447.51, + "closePrice": 446.66, + "highPrice": 449.2, + "lowPrice": 446.6, + "volume": 84831.4, + "changeRate": -0.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1077, + "variety": "原油", + "tradeDate": "2024-11-05 11:23:02", + "openPrice": 74.89, + "closePrice": 74.19, + "highPrice": 76.01, + "lowPrice": 73.44, + "volume": 69407.22, + "changeRate": 1.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 648, + "variety": "白银", + "tradeDate": "2024-11-05 11:23:00", + "openPrice": 5918.86, + "closePrice": 5918.08, + "highPrice": 5919.15, + "lowPrice": 5916.73, + "volume": 81661.59, + "changeRate": 0.89, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 219, + "variety": "黄金", + "tradeDate": "2024-11-05 11:22:58", + "openPrice": 444.88, + "closePrice": 445.14, + "highPrice": 446.82, + "lowPrice": 444.28, + "volume": 22679.76, + "changeRate": -0.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27896, + "variety": "原油", + "tradeDate": "2024-11-05 00:36:22", + "openPrice": 80.48, + "closePrice": 80.21, + "highPrice": 82.2, + "lowPrice": 79.08, + "volume": 83671.54, + "changeRate": -2.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27254, + "variety": "白银", + "tradeDate": "2024-11-05 00:36:19", + "openPrice": 5755.61, + "closePrice": 5754.79, + "highPrice": 5757.04, + "lowPrice": 5753.5, + "volume": 91030.8, + "changeRate": 1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26612, + "variety": "黄金", + "tradeDate": "2024-11-05 00:36:17", + "openPrice": 460.52, + "closePrice": 460.81, + "highPrice": 460.9, + "lowPrice": 459.39, + "volume": 103807.52, + "changeRate": -2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25970, + "variety": "原油", + "tradeDate": "2024-11-05 00:30:03", + "openPrice": 75.6, + "closePrice": 76.52, + "highPrice": 78.29, + "lowPrice": 74.09, + "volume": 100290.87, + "changeRate": 1.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25328, + "variety": "白银", + "tradeDate": "2024-11-05 00:30:01", + "openPrice": 5725.8, + "closePrice": 5725.21, + "highPrice": 5726.28, + "lowPrice": 5725.03, + "volume": 43434.75, + "changeRate": 0.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24686, + "variety": "黄金", + "tradeDate": "2024-11-05 00:29:59", + "openPrice": 462.84, + "closePrice": 462.6, + "highPrice": 464.09, + "lowPrice": 461.87, + "volume": 101639.78, + "changeRate": 1.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24044, + "variety": "原油", + "tradeDate": "2024-11-05 00:29:44", + "openPrice": 77.13, + "closePrice": 76.87, + "highPrice": 79.02, + "lowPrice": 76.61, + "volume": 25745.18, + "changeRate": 2.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23402, + "variety": "白银", + "tradeDate": "2024-11-05 00:29:42", + "openPrice": 5669.02, + "closePrice": 5669.36, + "highPrice": 5670.02, + "lowPrice": 5667.14, + "volume": 73160.1, + "changeRate": -0.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22760, + "variety": "黄金", + "tradeDate": "2024-11-05 00:29:40", + "openPrice": 443.73, + "closePrice": 444.17, + "highPrice": 444.61, + "lowPrice": 442.79, + "volume": 27533.27, + "changeRate": -1.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22118, + "variety": "原油", + "tradeDate": "2024-11-05 00:28:14", + "openPrice": 79.8, + "closePrice": 80.26, + "highPrice": 80.56, + "lowPrice": 78.26, + "volume": 103602.15, + "changeRate": 1.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20192, + "variety": "原油", + "tradeDate": "2024-11-05 00:28:13", + "openPrice": 78.21, + "closePrice": 78.79, + "highPrice": 79.62, + "lowPrice": 77.64, + "volume": 33974.15, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21476, + "variety": "白银", + "tradeDate": "2024-11-05 00:28:12", + "openPrice": 5851.53, + "closePrice": 5852.43, + "highPrice": 5853.21, + "lowPrice": 5850.12, + "volume": 104808.56, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19550, + "variety": "白银", + "tradeDate": "2024-11-05 00:28:10", + "openPrice": 5946.8, + "closePrice": 5946.32, + "highPrice": 5948.59, + "lowPrice": 5945.8, + "volume": 100805.56, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20834, + "variety": "黄金", + "tradeDate": "2024-11-05 00:28:10", + "openPrice": 461.52, + "closePrice": 462.04, + "highPrice": 462.09, + "lowPrice": 459.64, + "volume": 28450.91, + "changeRate": -1.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18908, + "variety": "黄金", + "tradeDate": "2024-11-05 00:28:08", + "openPrice": 460.74, + "closePrice": 460.9, + "highPrice": 461.97, + "lowPrice": 458.8, + "volume": 85015.05, + "changeRate": 0.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18266, + "variety": "原油", + "tradeDate": "2024-11-05 00:27:55", + "openPrice": 77.11, + "closePrice": 76.47, + "highPrice": 77.69, + "lowPrice": 75.1, + "volume": 66618.86, + "changeRate": -0.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16340, + "variety": "原油", + "tradeDate": "2024-11-05 00:27:53", + "openPrice": 75.59, + "closePrice": 76.28, + "highPrice": 77.03, + "lowPrice": 75.53, + "volume": 78738.27, + "changeRate": -0.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17624, + "variety": "白银", + "tradeDate": "2024-11-05 00:27:53", + "openPrice": 5680.16, + "closePrice": 5679.75, + "highPrice": 5680.29, + "lowPrice": 5679.72, + "volume": 66379.4, + "changeRate": -0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15698, + "variety": "白银", + "tradeDate": "2024-11-05 00:27:51", + "openPrice": 5894.23, + "closePrice": 5894.35, + "highPrice": 5895.63, + "lowPrice": 5892.62, + "volume": 65891.4, + "changeRate": -2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16982, + "variety": "黄金", + "tradeDate": "2024-11-05 00:27:51", + "openPrice": 456.28, + "closePrice": 457.06, + "highPrice": 459.06, + "lowPrice": 455.34, + "volume": 18814.56, + "changeRate": 1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15056, + "variety": "黄金", + "tradeDate": "2024-11-05 00:27:49", + "openPrice": 463.87, + "closePrice": 463.1, + "highPrice": 464.04, + "lowPrice": 461.81, + "volume": 67167.71, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14413, + "variety": "原油", + "tradeDate": "2024-11-04 23:01:40", + "openPrice": 76.84, + "closePrice": 77.36, + "highPrice": 79.06, + "lowPrice": 75.59, + "volume": 63336.51, + "changeRate": 1.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13770, + "variety": "白银", + "tradeDate": "2024-11-04 23:01:38", + "openPrice": 5696.01, + "closePrice": 5696.06, + "highPrice": 5697.68, + "lowPrice": 5694.09, + "volume": 79710.03, + "changeRate": 2.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13127, + "variety": "黄金", + "tradeDate": "2024-11-04 23:01:36", + "openPrice": 458.26, + "closePrice": 457.34, + "highPrice": 459.48, + "lowPrice": 455.78, + "volume": 98917.47, + "changeRate": 0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12484, + "variety": "原油", + "tradeDate": "2024-11-04 22:54:39", + "openPrice": 80.22, + "closePrice": 79.72, + "highPrice": 80.94, + "lowPrice": 79.01, + "volume": 49339.32, + "changeRate": 2.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11841, + "variety": "白银", + "tradeDate": "2024-11-04 22:54:36", + "openPrice": 5698.78, + "closePrice": 5698.72, + "highPrice": 5699.16, + "lowPrice": 5698.53, + "volume": 22072.33, + "changeRate": 2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11198, + "variety": "黄金", + "tradeDate": "2024-11-04 22:54:34", + "openPrice": 448.3, + "closePrice": 449.08, + "highPrice": 450.91, + "lowPrice": 446.95, + "volume": 79305.62, + "changeRate": -0.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10555, + "variety": "原油", + "tradeDate": "2024-11-04 22:54:05", + "openPrice": 79.5, + "closePrice": 80.03, + "highPrice": 80.83, + "lowPrice": 78.04, + "volume": 53004.15, + "changeRate": -2.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9912, + "variety": "白银", + "tradeDate": "2024-11-04 22:54:03", + "openPrice": 5764.63, + "closePrice": 5764.96, + "highPrice": 5766.37, + "lowPrice": 5764.52, + "volume": 24451.66, + "changeRate": 2.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9269, + "variety": "黄金", + "tradeDate": "2024-11-04 22:54:00", + "openPrice": 459.49, + "closePrice": 460.37, + "highPrice": 460.54, + "lowPrice": 458.14, + "volume": 57422.13, + "changeRate": 2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1076, + "variety": "原油", + "tradeDate": "2024-11-04 11:23:02", + "openPrice": 78.36, + "closePrice": 77.46, + "highPrice": 79.35, + "lowPrice": 77.18, + "volume": 71373.44, + "changeRate": 0.17, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 647, + "variety": "白银", + "tradeDate": "2024-11-04 11:23:00", + "openPrice": 5838.85, + "closePrice": 5837.88, + "highPrice": 5839.39, + "lowPrice": 5837.57, + "volume": 65996.87, + "changeRate": 2.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 218, + "variety": "黄金", + "tradeDate": "2024-11-04 11:22:58", + "openPrice": 446.91, + "closePrice": 446.84, + "highPrice": 448.59, + "lowPrice": 446.75, + "volume": 32305.88, + "changeRate": 1.95, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27895, + "variety": "原油", + "tradeDate": "2024-11-04 00:36:22", + "openPrice": 80.01, + "closePrice": 79.37, + "highPrice": 80.53, + "lowPrice": 78.1, + "volume": 62806.11, + "changeRate": 0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27253, + "variety": "白银", + "tradeDate": "2024-11-04 00:36:19", + "openPrice": 5737.71, + "closePrice": 5737.58, + "highPrice": 5738.6, + "lowPrice": 5736.92, + "volume": 55442.28, + "changeRate": 2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26611, + "variety": "黄金", + "tradeDate": "2024-11-04 00:36:17", + "openPrice": 456.26, + "closePrice": 456.45, + "highPrice": 457.84, + "lowPrice": 455.6, + "volume": 15197.9, + "changeRate": 2.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25969, + "variety": "原油", + "tradeDate": "2024-11-04 00:30:03", + "openPrice": 76.55, + "closePrice": 76.02, + "highPrice": 77.31, + "lowPrice": 75.26, + "volume": 44873.72, + "changeRate": 0.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25327, + "variety": "白银", + "tradeDate": "2024-11-04 00:30:01", + "openPrice": 5750.15, + "closePrice": 5749.34, + "highPrice": 5752.01, + "lowPrice": 5747.58, + "volume": 91716.28, + "changeRate": -2.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24685, + "variety": "黄金", + "tradeDate": "2024-11-04 00:29:59", + "openPrice": 448.49, + "closePrice": 449.31, + "highPrice": 449.33, + "lowPrice": 447.37, + "volume": 47005.67, + "changeRate": 2.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24043, + "variety": "原油", + "tradeDate": "2024-11-04 00:29:44", + "openPrice": 75.86, + "closePrice": 75.95, + "highPrice": 77.06, + "lowPrice": 75.4, + "volume": 97062.29, + "changeRate": -2.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23401, + "variety": "白银", + "tradeDate": "2024-11-04 00:29:42", + "openPrice": 5710.93, + "closePrice": 5711.37, + "highPrice": 5712.46, + "lowPrice": 5710.88, + "volume": 64062.75, + "changeRate": 1.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22759, + "variety": "黄金", + "tradeDate": "2024-11-04 00:29:40", + "openPrice": 459.03, + "closePrice": 458.08, + "highPrice": 460.89, + "lowPrice": 457.93, + "volume": 41239.64, + "changeRate": 0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22117, + "variety": "原油", + "tradeDate": "2024-11-04 00:28:14", + "openPrice": 79.74, + "closePrice": 79.91, + "highPrice": 80.17, + "lowPrice": 78.49, + "volume": 39760.78, + "changeRate": 0.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20191, + "variety": "原油", + "tradeDate": "2024-11-04 00:28:13", + "openPrice": 81.17, + "closePrice": 80.41, + "highPrice": 81.3, + "lowPrice": 78.92, + "volume": 10989.23, + "changeRate": 1.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21475, + "variety": "白银", + "tradeDate": "2024-11-04 00:28:12", + "openPrice": 5733.31, + "closePrice": 5733.32, + "highPrice": 5734.22, + "lowPrice": 5731.84, + "volume": 65517.94, + "changeRate": -2.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19549, + "variety": "白银", + "tradeDate": "2024-11-04 00:28:10", + "openPrice": 5775.8, + "closePrice": 5774.98, + "highPrice": 5776.17, + "lowPrice": 5773.16, + "volume": 19999.44, + "changeRate": 0.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20833, + "variety": "黄金", + "tradeDate": "2024-11-04 00:28:10", + "openPrice": 453.32, + "closePrice": 452.91, + "highPrice": 453.67, + "lowPrice": 452.65, + "volume": 46712.88, + "changeRate": 1.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18907, + "variety": "黄金", + "tradeDate": "2024-11-04 00:28:08", + "openPrice": 444.5, + "closePrice": 444.83, + "highPrice": 446.22, + "lowPrice": 444.29, + "volume": 36221.62, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18265, + "variety": "原油", + "tradeDate": "2024-11-04 00:27:55", + "openPrice": 77.49, + "closePrice": 77.34, + "highPrice": 79.31, + "lowPrice": 76.17, + "volume": 64083.84, + "changeRate": -0.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16339, + "variety": "原油", + "tradeDate": "2024-11-04 00:27:53", + "openPrice": 79.21, + "closePrice": 79.42, + "highPrice": 81.25, + "lowPrice": 77.3, + "volume": 24353.2, + "changeRate": 2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17623, + "variety": "白银", + "tradeDate": "2024-11-04 00:27:53", + "openPrice": 5721.8, + "closePrice": 5721.2, + "highPrice": 5723.14, + "lowPrice": 5720.95, + "volume": 73299.4, + "changeRate": 0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15697, + "variety": "白银", + "tradeDate": "2024-11-04 00:27:51", + "openPrice": 5762.7, + "closePrice": 5763.25, + "highPrice": 5763.8, + "lowPrice": 5761.81, + "volume": 47075.83, + "changeRate": -2.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16981, + "variety": "黄金", + "tradeDate": "2024-11-04 00:27:51", + "openPrice": 450.41, + "closePrice": 450.61, + "highPrice": 451.01, + "lowPrice": 449.49, + "volume": 39202.19, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15055, + "variety": "黄金", + "tradeDate": "2024-11-04 00:27:49", + "openPrice": 461.16, + "closePrice": 461.98, + "highPrice": 462.99, + "lowPrice": 460.85, + "volume": 48545.56, + "changeRate": 0.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14412, + "variety": "原油", + "tradeDate": "2024-11-01 23:01:40", + "openPrice": 76.69, + "closePrice": 76.12, + "highPrice": 77.71, + "lowPrice": 75.44, + "volume": 36095.25, + "changeRate": 1.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13769, + "variety": "白银", + "tradeDate": "2024-11-01 23:01:38", + "openPrice": 5872.43, + "closePrice": 5872.75, + "highPrice": 5874.73, + "lowPrice": 5872.34, + "volume": 14993.49, + "changeRate": 1.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13126, + "variety": "黄金", + "tradeDate": "2024-11-01 23:01:36", + "openPrice": 462.25, + "closePrice": 461.81, + "highPrice": 464.03, + "lowPrice": 460.21, + "volume": 33585.67, + "changeRate": -0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12483, + "variety": "原油", + "tradeDate": "2024-11-01 22:54:39", + "openPrice": 78.9, + "closePrice": 78.19, + "highPrice": 79.58, + "lowPrice": 77.11, + "volume": 75944.7, + "changeRate": 2.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11840, + "variety": "白银", + "tradeDate": "2024-11-01 22:54:36", + "openPrice": 5654.64, + "closePrice": 5654.07, + "highPrice": 5654.71, + "lowPrice": 5652.26, + "volume": 44771.51, + "changeRate": -1.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11197, + "variety": "黄金", + "tradeDate": "2024-11-01 22:54:34", + "openPrice": 444.78, + "closePrice": 444.35, + "highPrice": 445.11, + "lowPrice": 443.07, + "volume": 17899.38, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10554, + "variety": "原油", + "tradeDate": "2024-11-01 22:54:05", + "openPrice": 79.99, + "closePrice": 79.09, + "highPrice": 81.1, + "lowPrice": 77.63, + "volume": 107869.1, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9911, + "variety": "白银", + "tradeDate": "2024-11-01 22:54:03", + "openPrice": 5829.72, + "closePrice": 5829.61, + "highPrice": 5830.87, + "lowPrice": 5829.27, + "volume": 102363.07, + "changeRate": 1.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9268, + "variety": "黄金", + "tradeDate": "2024-11-01 22:54:00", + "openPrice": 451.42, + "closePrice": 451.7, + "highPrice": 453.23, + "lowPrice": 450.94, + "volume": 100220.76, + "changeRate": 0.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1075, + "variety": "原油", + "tradeDate": "2024-11-01 11:23:02", + "openPrice": 74.95, + "closePrice": 74.71, + "highPrice": 75.63, + "lowPrice": 74.7, + "volume": 50010.8, + "changeRate": 1.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 646, + "variety": "白银", + "tradeDate": "2024-11-01 11:23:00", + "openPrice": 5729.05, + "closePrice": 5729.61, + "highPrice": 5730.48, + "lowPrice": 5727.89, + "volume": 21213.78, + "changeRate": 1.25, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 217, + "variety": "黄金", + "tradeDate": "2024-11-01 11:22:58", + "openPrice": 460.23, + "closePrice": 460.33, + "highPrice": 460.88, + "lowPrice": 458.8, + "volume": 82314.8, + "changeRate": 2.17, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27894, + "variety": "原油", + "tradeDate": "2024-11-01 00:36:22", + "openPrice": 80.54, + "closePrice": 79.95, + "highPrice": 81.34, + "lowPrice": 79.14, + "volume": 24283.84, + "changeRate": -1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27252, + "variety": "白银", + "tradeDate": "2024-11-01 00:36:19", + "openPrice": 5844.41, + "closePrice": 5844.21, + "highPrice": 5845.97, + "lowPrice": 5842.9, + "volume": 88975.8, + "changeRate": 1.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26610, + "variety": "黄金", + "tradeDate": "2024-11-01 00:36:17", + "openPrice": 455.71, + "closePrice": 454.86, + "highPrice": 456.59, + "lowPrice": 453.12, + "volume": 15293.61, + "changeRate": -1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25968, + "variety": "原油", + "tradeDate": "2024-11-01 00:30:03", + "openPrice": 81.18, + "closePrice": 80.68, + "highPrice": 81.25, + "lowPrice": 80.07, + "volume": 96857.54, + "changeRate": 0.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25326, + "variety": "白银", + "tradeDate": "2024-11-01 00:30:01", + "openPrice": 5741.79, + "closePrice": 5742.49, + "highPrice": 5743.03, + "lowPrice": 5740.51, + "volume": 41459.79, + "changeRate": 2.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24684, + "variety": "黄金", + "tradeDate": "2024-11-01 00:29:59", + "openPrice": 449.21, + "closePrice": 448.32, + "highPrice": 449.85, + "lowPrice": 447.25, + "volume": 23916.22, + "changeRate": -1.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24042, + "variety": "原油", + "tradeDate": "2024-11-01 00:29:44", + "openPrice": 77.42, + "closePrice": 78.2, + "highPrice": 79.71, + "lowPrice": 77.14, + "volume": 46110.33, + "changeRate": -0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23400, + "variety": "白银", + "tradeDate": "2024-11-01 00:29:42", + "openPrice": 5816.07, + "closePrice": 5817.01, + "highPrice": 5818.01, + "lowPrice": 5815.58, + "volume": 83012.43, + "changeRate": -2.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22758, + "variety": "黄金", + "tradeDate": "2024-11-01 00:29:40", + "openPrice": 460.92, + "closePrice": 459.97, + "highPrice": 462.54, + "lowPrice": 459.18, + "volume": 95819.93, + "changeRate": 1.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22116, + "variety": "原油", + "tradeDate": "2024-11-01 00:28:14", + "openPrice": 76.09, + "closePrice": 76.83, + "highPrice": 78.66, + "lowPrice": 74.85, + "volume": 72046.27, + "changeRate": 2.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20190, + "variety": "原油", + "tradeDate": "2024-11-01 00:28:13", + "openPrice": 77.75, + "closePrice": 76.87, + "highPrice": 77.87, + "lowPrice": 75.62, + "volume": 23585.7, + "changeRate": 1.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21474, + "variety": "白银", + "tradeDate": "2024-11-01 00:28:12", + "openPrice": 5763.61, + "closePrice": 5763.65, + "highPrice": 5764.01, + "lowPrice": 5761.77, + "volume": 19574.39, + "changeRate": 0.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19548, + "variety": "白银", + "tradeDate": "2024-11-01 00:28:10", + "openPrice": 5925.9, + "closePrice": 5925.21, + "highPrice": 5926.5, + "lowPrice": 5924.67, + "volume": 33317.09, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20832, + "variety": "黄金", + "tradeDate": "2024-11-01 00:28:10", + "openPrice": 451.26, + "closePrice": 450.46, + "highPrice": 452.11, + "lowPrice": 449.44, + "volume": 23376.29, + "changeRate": -0.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18906, + "variety": "黄金", + "tradeDate": "2024-11-01 00:28:08", + "openPrice": 452.55, + "closePrice": 453.21, + "highPrice": 454.07, + "lowPrice": 450.9, + "volume": 107862.61, + "changeRate": 0.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18264, + "variety": "原油", + "tradeDate": "2024-11-01 00:27:55", + "openPrice": 79.02, + "closePrice": 79.57, + "highPrice": 80.48, + "lowPrice": 78.24, + "volume": 12823.97, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16338, + "variety": "原油", + "tradeDate": "2024-11-01 00:27:53", + "openPrice": 80.36, + "closePrice": 79.48, + "highPrice": 81.07, + "lowPrice": 78.4, + "volume": 38542.41, + "changeRate": -0.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17622, + "variety": "白银", + "tradeDate": "2024-11-01 00:27:53", + "openPrice": 5709.05, + "closePrice": 5708.58, + "highPrice": 5709.2, + "lowPrice": 5707.05, + "volume": 65032.9, + "changeRate": -1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15696, + "variety": "白银", + "tradeDate": "2024-11-01 00:27:51", + "openPrice": 5823.6, + "closePrice": 5823.87, + "highPrice": 5824.78, + "lowPrice": 5821.62, + "volume": 77885.1, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16980, + "variety": "黄金", + "tradeDate": "2024-11-01 00:27:51", + "openPrice": 450.33, + "closePrice": 450.03, + "highPrice": 451.48, + "lowPrice": 448.18, + "volume": 33723.23, + "changeRate": -1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15054, + "variety": "黄金", + "tradeDate": "2024-11-01 00:27:49", + "openPrice": 443.49, + "closePrice": 444.15, + "highPrice": 445.32, + "lowPrice": 443.21, + "volume": 79167.21, + "changeRate": 0.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14411, + "variety": "原油", + "tradeDate": "2024-10-31 23:01:40", + "openPrice": 77.51, + "closePrice": 77.31, + "highPrice": 79.47, + "lowPrice": 76.07, + "volume": 95133.24, + "changeRate": 1.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13768, + "variety": "白银", + "tradeDate": "2024-10-31 23:01:38", + "openPrice": 5861.38, + "closePrice": 5860.49, + "highPrice": 5863.29, + "lowPrice": 5858.87, + "volume": 96197.98, + "changeRate": 1.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13125, + "variety": "黄金", + "tradeDate": "2024-10-31 23:01:36", + "openPrice": 451.39, + "closePrice": 451.47, + "highPrice": 453.2, + "lowPrice": 449.42, + "volume": 65765.03, + "changeRate": -2.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12482, + "variety": "原油", + "tradeDate": "2024-10-31 22:54:39", + "openPrice": 79.19, + "closePrice": 80.02, + "highPrice": 80.3, + "lowPrice": 77.46, + "volume": 64480.29, + "changeRate": -0.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11839, + "variety": "白银", + "tradeDate": "2024-10-31 22:54:36", + "openPrice": 5695.04, + "closePrice": 5694.48, + "highPrice": 5696.32, + "lowPrice": 5692.58, + "volume": 45949.23, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11196, + "variety": "黄金", + "tradeDate": "2024-10-31 22:54:34", + "openPrice": 460.51, + "closePrice": 459.69, + "highPrice": 460.62, + "lowPrice": 458.11, + "volume": 71493.85, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10553, + "variety": "原油", + "tradeDate": "2024-10-31 22:54:05", + "openPrice": 77.71, + "closePrice": 78.54, + "highPrice": 79.09, + "lowPrice": 77.35, + "volume": 40060.84, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9910, + "variety": "白银", + "tradeDate": "2024-10-31 22:54:03", + "openPrice": 5926.33, + "closePrice": 5925.46, + "highPrice": 5927.04, + "lowPrice": 5924.8, + "volume": 19398.5, + "changeRate": -0.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9267, + "variety": "黄金", + "tradeDate": "2024-10-31 22:54:00", + "openPrice": 459.5, + "closePrice": 459.24, + "highPrice": 460.93, + "lowPrice": 458.61, + "volume": 39488.41, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1074, + "variety": "原油", + "tradeDate": "2024-10-31 11:23:02", + "openPrice": 76.8, + "closePrice": 77.05, + "highPrice": 78.49, + "lowPrice": 76.16, + "volume": 57357.91, + "changeRate": 1.93, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 645, + "variety": "白银", + "tradeDate": "2024-10-31 11:23:00", + "openPrice": 5883.93, + "closePrice": 5884.19, + "highPrice": 5885.5, + "lowPrice": 5883.69, + "volume": 18098.92, + "changeRate": 1.1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 216, + "variety": "黄金", + "tradeDate": "2024-10-31 11:22:58", + "openPrice": 443.99, + "closePrice": 443.49, + "highPrice": 444.6, + "lowPrice": 441.66, + "volume": 15240.34, + "changeRate": -1.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27893, + "variety": "原油", + "tradeDate": "2024-10-31 00:36:22", + "openPrice": 77.73, + "closePrice": 76.99, + "highPrice": 79.43, + "lowPrice": 76.13, + "volume": 39551.57, + "changeRate": 2.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27251, + "variety": "白银", + "tradeDate": "2024-10-31 00:36:19", + "openPrice": 5883.44, + "closePrice": 5883.45, + "highPrice": 5884.48, + "lowPrice": 5881.76, + "volume": 52555.07, + "changeRate": 0.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26609, + "variety": "黄金", + "tradeDate": "2024-10-31 00:36:17", + "openPrice": 444.62, + "closePrice": 444.97, + "highPrice": 445.96, + "lowPrice": 443.01, + "volume": 52283.46, + "changeRate": 2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25967, + "variety": "原油", + "tradeDate": "2024-10-31 00:30:03", + "openPrice": 80.21, + "closePrice": 80.1, + "highPrice": 81, + "lowPrice": 78.63, + "volume": 95515.31, + "changeRate": 0.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25325, + "variety": "白银", + "tradeDate": "2024-10-31 00:30:01", + "openPrice": 5904.68, + "closePrice": 5905.41, + "highPrice": 5906.08, + "lowPrice": 5904.41, + "volume": 93961.78, + "changeRate": -1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24683, + "variety": "黄金", + "tradeDate": "2024-10-31 00:29:59", + "openPrice": 449.53, + "closePrice": 448.85, + "highPrice": 449.71, + "lowPrice": 447.39, + "volume": 32414.8, + "changeRate": -2.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24041, + "variety": "原油", + "tradeDate": "2024-10-31 00:29:44", + "openPrice": 77.46, + "closePrice": 78.37, + "highPrice": 80.28, + "lowPrice": 77.43, + "volume": 101018.8, + "changeRate": 1.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23399, + "variety": "白银", + "tradeDate": "2024-10-31 00:29:42", + "openPrice": 5951.82, + "closePrice": 5951.06, + "highPrice": 5952.94, + "lowPrice": 5949.57, + "volume": 48571.61, + "changeRate": -2.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22757, + "variety": "黄金", + "tradeDate": "2024-10-31 00:29:40", + "openPrice": 450.66, + "closePrice": 450.02, + "highPrice": 450.77, + "lowPrice": 449.47, + "volume": 66872.05, + "changeRate": 1.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22115, + "variety": "原油", + "tradeDate": "2024-10-31 00:28:14", + "openPrice": 76.02, + "closePrice": 76.67, + "highPrice": 77.41, + "lowPrice": 75.74, + "volume": 74428.58, + "changeRate": 2.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20189, + "variety": "原油", + "tradeDate": "2024-10-31 00:28:13", + "openPrice": 78.4, + "closePrice": 77.98, + "highPrice": 80.09, + "lowPrice": 77.48, + "volume": 37460.43, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21473, + "variety": "白银", + "tradeDate": "2024-10-31 00:28:12", + "openPrice": 5841.42, + "closePrice": 5840.72, + "highPrice": 5841.68, + "lowPrice": 5840.15, + "volume": 22999, + "changeRate": -2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19547, + "variety": "白银", + "tradeDate": "2024-10-31 00:28:10", + "openPrice": 5835.94, + "closePrice": 5835.59, + "highPrice": 5837.71, + "lowPrice": 5834.07, + "volume": 79410.27, + "changeRate": -0.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20831, + "variety": "黄金", + "tradeDate": "2024-10-31 00:28:10", + "openPrice": 452.97, + "closePrice": 452.63, + "highPrice": 453.77, + "lowPrice": 451.03, + "volume": 91201.16, + "changeRate": 1.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18905, + "variety": "黄金", + "tradeDate": "2024-10-31 00:28:08", + "openPrice": 449.8, + "closePrice": 449.35, + "highPrice": 450.65, + "lowPrice": 447.35, + "volume": 58851.52, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18263, + "variety": "原油", + "tradeDate": "2024-10-31 00:27:55", + "openPrice": 77.03, + "closePrice": 76.49, + "highPrice": 78.48, + "lowPrice": 76, + "volume": 14854.13, + "changeRate": 2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16337, + "variety": "原油", + "tradeDate": "2024-10-31 00:27:53", + "openPrice": 77.09, + "closePrice": 77.01, + "highPrice": 78.69, + "lowPrice": 76.99, + "volume": 13246.17, + "changeRate": 1.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17621, + "variety": "白银", + "tradeDate": "2024-10-31 00:27:53", + "openPrice": 5723.94, + "closePrice": 5724.52, + "highPrice": 5726.5, + "lowPrice": 5723.21, + "volume": 96501.74, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15695, + "variety": "白银", + "tradeDate": "2024-10-31 00:27:51", + "openPrice": 5656.1, + "closePrice": 5656.08, + "highPrice": 5656.8, + "lowPrice": 5655.02, + "volume": 77266.73, + "changeRate": -0.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16979, + "variety": "黄金", + "tradeDate": "2024-10-31 00:27:51", + "openPrice": 458.18, + "closePrice": 457.35, + "highPrice": 458.94, + "lowPrice": 457.15, + "volume": 104007.1, + "changeRate": -0.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15053, + "variety": "黄金", + "tradeDate": "2024-10-31 00:27:49", + "openPrice": 449.46, + "closePrice": 450.43, + "highPrice": 450.68, + "lowPrice": 448.54, + "volume": 85951.18, + "changeRate": -2.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14410, + "variety": "原油", + "tradeDate": "2024-10-30 23:01:40", + "openPrice": 76.5, + "closePrice": 76.08, + "highPrice": 78.46, + "lowPrice": 75.05, + "volume": 82387.28, + "changeRate": 1.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13767, + "variety": "白银", + "tradeDate": "2024-10-30 23:01:38", + "openPrice": 5946.08, + "closePrice": 5946.65, + "highPrice": 5947.39, + "lowPrice": 5945.73, + "volume": 49606.05, + "changeRate": -1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13124, + "variety": "黄金", + "tradeDate": "2024-10-30 23:01:36", + "openPrice": 454.05, + "closePrice": 454, + "highPrice": 455.03, + "lowPrice": 453.57, + "volume": 86088.27, + "changeRate": 0.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12481, + "variety": "原油", + "tradeDate": "2024-10-30 22:54:39", + "openPrice": 78.78, + "closePrice": 78.79, + "highPrice": 80.39, + "lowPrice": 77.42, + "volume": 39666.45, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11838, + "variety": "白银", + "tradeDate": "2024-10-30 22:54:36", + "openPrice": 5723.16, + "closePrice": 5722.81, + "highPrice": 5724.6, + "lowPrice": 5720.91, + "volume": 64195.95, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11195, + "variety": "黄金", + "tradeDate": "2024-10-30 22:54:34", + "openPrice": 452.82, + "closePrice": 451.9, + "highPrice": 453.87, + "lowPrice": 450.92, + "volume": 26637.3, + "changeRate": 2.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10552, + "variety": "原油", + "tradeDate": "2024-10-30 22:54:05", + "openPrice": 76.96, + "closePrice": 76.7, + "highPrice": 78.16, + "lowPrice": 75.36, + "volume": 43913.52, + "changeRate": 1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9909, + "variety": "白银", + "tradeDate": "2024-10-30 22:54:03", + "openPrice": 5854.15, + "closePrice": 5853.39, + "highPrice": 5854.39, + "lowPrice": 5853.37, + "volume": 99317.88, + "changeRate": 0.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9266, + "variety": "黄金", + "tradeDate": "2024-10-30 22:54:00", + "openPrice": 445.15, + "closePrice": 444.66, + "highPrice": 446.54, + "lowPrice": 444.6, + "volume": 105860.83, + "changeRate": 1.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1073, + "variety": "原油", + "tradeDate": "2024-10-30 11:23:02", + "openPrice": 75.82, + "closePrice": 75.08, + "highPrice": 76.24, + "lowPrice": 74.35, + "volume": 24908.47, + "changeRate": -0.3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 644, + "variety": "白银", + "tradeDate": "2024-10-30 11:23:00", + "openPrice": 5653.1, + "closePrice": 5653.84, + "highPrice": 5653.88, + "lowPrice": 5651.6, + "volume": 104393.78, + "changeRate": 2.49, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 215, + "variety": "黄金", + "tradeDate": "2024-10-30 11:22:58", + "openPrice": 444.08, + "closePrice": 444.57, + "highPrice": 446.37, + "lowPrice": 442.7, + "volume": 28183.04, + "changeRate": 0.8, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27892, + "variety": "原油", + "tradeDate": "2024-10-30 00:36:22", + "openPrice": 77.73, + "closePrice": 77.66, + "highPrice": 78.45, + "lowPrice": 76.18, + "volume": 24285.96, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27250, + "variety": "白银", + "tradeDate": "2024-10-30 00:36:19", + "openPrice": 5794.05, + "closePrice": 5793.6, + "highPrice": 5794.37, + "lowPrice": 5792.04, + "volume": 88487.27, + "changeRate": -1.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26608, + "variety": "黄金", + "tradeDate": "2024-10-30 00:36:17", + "openPrice": 448.37, + "closePrice": 448.55, + "highPrice": 449.73, + "lowPrice": 446.74, + "volume": 74285.58, + "changeRate": -1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25966, + "variety": "原油", + "tradeDate": "2024-10-30 00:30:03", + "openPrice": 77.62, + "closePrice": 77.09, + "highPrice": 78.87, + "lowPrice": 76.13, + "volume": 34151.26, + "changeRate": 1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25324, + "variety": "白银", + "tradeDate": "2024-10-30 00:30:01", + "openPrice": 5754.24, + "closePrice": 5754.95, + "highPrice": 5755.87, + "lowPrice": 5753.1, + "volume": 109369.69, + "changeRate": -1.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24682, + "variety": "黄金", + "tradeDate": "2024-10-30 00:29:59", + "openPrice": 449.52, + "closePrice": 448.69, + "highPrice": 450.67, + "lowPrice": 448.51, + "volume": 89175.84, + "changeRate": 1.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24040, + "variety": "原油", + "tradeDate": "2024-10-30 00:29:44", + "openPrice": 78.29, + "closePrice": 78.48, + "highPrice": 80.38, + "lowPrice": 77.63, + "volume": 27773.81, + "changeRate": -2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23398, + "variety": "白银", + "tradeDate": "2024-10-30 00:29:42", + "openPrice": 5687.58, + "closePrice": 5686.99, + "highPrice": 5688.21, + "lowPrice": 5685.24, + "volume": 96177.48, + "changeRate": 0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22756, + "variety": "黄金", + "tradeDate": "2024-10-30 00:29:40", + "openPrice": 443.71, + "closePrice": 444.16, + "highPrice": 444.28, + "lowPrice": 442.31, + "volume": 95108.51, + "changeRate": 2.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22114, + "variety": "原油", + "tradeDate": "2024-10-30 00:28:14", + "openPrice": 79.89, + "closePrice": 79.79, + "highPrice": 80.97, + "lowPrice": 78.28, + "volume": 18155.48, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20188, + "variety": "原油", + "tradeDate": "2024-10-30 00:28:13", + "openPrice": 81.32, + "closePrice": 80.56, + "highPrice": 82.9, + "lowPrice": 79.7, + "volume": 107870.5, + "changeRate": -1.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21472, + "variety": "白银", + "tradeDate": "2024-10-30 00:28:12", + "openPrice": 5769.61, + "closePrice": 5769.84, + "highPrice": 5770.67, + "lowPrice": 5769.12, + "volume": 87512.49, + "changeRate": -2.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19546, + "variety": "白银", + "tradeDate": "2024-10-30 00:28:10", + "openPrice": 5656.37, + "closePrice": 5655.78, + "highPrice": 5657.9, + "lowPrice": 5654.11, + "volume": 69412.81, + "changeRate": -0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20830, + "variety": "黄金", + "tradeDate": "2024-10-30 00:28:10", + "openPrice": 457, + "closePrice": 457.37, + "highPrice": 458.79, + "lowPrice": 456.37, + "volume": 48885.95, + "changeRate": -2.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18904, + "variety": "黄金", + "tradeDate": "2024-10-30 00:28:08", + "openPrice": 456.07, + "closePrice": 455.12, + "highPrice": 457.77, + "lowPrice": 453.89, + "volume": 32582.87, + "changeRate": -0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18262, + "variety": "原油", + "tradeDate": "2024-10-30 00:27:55", + "openPrice": 79.04, + "closePrice": 79.45, + "highPrice": 80.05, + "lowPrice": 77.76, + "volume": 10743.8, + "changeRate": -1.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16336, + "variety": "原油", + "tradeDate": "2024-10-30 00:27:53", + "openPrice": 79.16, + "closePrice": 79.64, + "highPrice": 80.41, + "lowPrice": 77.72, + "volume": 38031.37, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17620, + "variety": "白银", + "tradeDate": "2024-10-30 00:27:53", + "openPrice": 5669.3, + "closePrice": 5669.85, + "highPrice": 5670.75, + "lowPrice": 5667.58, + "volume": 100212.1, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15694, + "variety": "白银", + "tradeDate": "2024-10-30 00:27:51", + "openPrice": 5768.14, + "closePrice": 5767.59, + "highPrice": 5769.55, + "lowPrice": 5767.16, + "volume": 68234.75, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16978, + "variety": "黄金", + "tradeDate": "2024-10-30 00:27:51", + "openPrice": 443.78, + "closePrice": 444.38, + "highPrice": 445.86, + "lowPrice": 443.02, + "volume": 107191.59, + "changeRate": 0.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15052, + "variety": "黄金", + "tradeDate": "2024-10-30 00:27:49", + "openPrice": 459.18, + "closePrice": 458.2, + "highPrice": 460.72, + "lowPrice": 458.06, + "volume": 73103.44, + "changeRate": -1.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14409, + "variety": "原油", + "tradeDate": "2024-10-29 23:01:40", + "openPrice": 78.4, + "closePrice": 77.5, + "highPrice": 79.4, + "lowPrice": 76.74, + "volume": 45200.95, + "changeRate": 1.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13766, + "variety": "白银", + "tradeDate": "2024-10-29 23:01:38", + "openPrice": 5771.34, + "closePrice": 5771.12, + "highPrice": 5771.6, + "lowPrice": 5769.32, + "volume": 59055.11, + "changeRate": 1.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13123, + "variety": "黄金", + "tradeDate": "2024-10-29 23:01:36", + "openPrice": 460.78, + "closePrice": 460.94, + "highPrice": 461.36, + "lowPrice": 459.84, + "volume": 98236.36, + "changeRate": 2.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12480, + "variety": "原油", + "tradeDate": "2024-10-29 22:54:39", + "openPrice": 80.72, + "closePrice": 80.08, + "highPrice": 80.87, + "lowPrice": 78.95, + "volume": 90873.57, + "changeRate": 2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11837, + "variety": "白银", + "tradeDate": "2024-10-29 22:54:36", + "openPrice": 5836.32, + "closePrice": 5836.65, + "highPrice": 5837.99, + "lowPrice": 5835.57, + "volume": 73506.02, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11194, + "variety": "黄金", + "tradeDate": "2024-10-29 22:54:34", + "openPrice": 454.03, + "closePrice": 453.31, + "highPrice": 455.72, + "lowPrice": 452.86, + "volume": 102558.23, + "changeRate": -2.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10551, + "variety": "原油", + "tradeDate": "2024-10-29 22:54:05", + "openPrice": 80.91, + "closePrice": 80.15, + "highPrice": 81, + "lowPrice": 79.87, + "volume": 101517.49, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9908, + "variety": "白银", + "tradeDate": "2024-10-29 22:54:03", + "openPrice": 5909.35, + "closePrice": 5908.89, + "highPrice": 5910.94, + "lowPrice": 5907.15, + "volume": 22382.33, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9265, + "variety": "黄金", + "tradeDate": "2024-10-29 22:54:00", + "openPrice": 459.77, + "closePrice": 459.2, + "highPrice": 460.85, + "lowPrice": 458.67, + "volume": 83370.22, + "changeRate": 0.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1072, + "variety": "原油", + "tradeDate": "2024-10-29 11:23:02", + "openPrice": 77.14, + "closePrice": 77.13, + "highPrice": 79.03, + "lowPrice": 76.66, + "volume": 87547.13, + "changeRate": 1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 643, + "variety": "白银", + "tradeDate": "2024-10-29 11:23:00", + "openPrice": 5848.83, + "closePrice": 5848.3, + "highPrice": 5849.28, + "lowPrice": 5847.12, + "volume": 58434, + "changeRate": -0.32, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 214, + "variety": "黄金", + "tradeDate": "2024-10-29 11:22:58", + "openPrice": 443.08, + "closePrice": 442.23, + "highPrice": 443.54, + "lowPrice": 440.76, + "volume": 79103.08, + "changeRate": 1.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27891, + "variety": "原油", + "tradeDate": "2024-10-29 00:36:22", + "openPrice": 78.97, + "closePrice": 78.33, + "highPrice": 80.12, + "lowPrice": 76.93, + "volume": 74232, + "changeRate": -1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27249, + "variety": "白银", + "tradeDate": "2024-10-29 00:36:19", + "openPrice": 5785.67, + "closePrice": 5784.92, + "highPrice": 5787.41, + "lowPrice": 5783.92, + "volume": 71934.72, + "changeRate": 0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26607, + "variety": "黄金", + "tradeDate": "2024-10-29 00:36:17", + "openPrice": 454.43, + "closePrice": 454.21, + "highPrice": 455.95, + "lowPrice": 452.66, + "volume": 39855.11, + "changeRate": 1.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25965, + "variety": "原油", + "tradeDate": "2024-10-29 00:30:03", + "openPrice": 79.2, + "closePrice": 79.74, + "highPrice": 79.78, + "lowPrice": 78.4, + "volume": 65514.53, + "changeRate": 1.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25323, + "variety": "白银", + "tradeDate": "2024-10-29 00:30:01", + "openPrice": 5813.54, + "closePrice": 5812.63, + "highPrice": 5814.87, + "lowPrice": 5810.82, + "volume": 18919.02, + "changeRate": 0.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24681, + "variety": "黄金", + "tradeDate": "2024-10-29 00:29:59", + "openPrice": 456.76, + "closePrice": 457.36, + "highPrice": 457.76, + "lowPrice": 455.91, + "volume": 75212.97, + "changeRate": 2.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24039, + "variety": "原油", + "tradeDate": "2024-10-29 00:29:44", + "openPrice": 77.39, + "closePrice": 76.74, + "highPrice": 77.82, + "lowPrice": 75.85, + "volume": 25529.8, + "changeRate": 0.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23397, + "variety": "白银", + "tradeDate": "2024-10-29 00:29:42", + "openPrice": 5887.58, + "closePrice": 5886.85, + "highPrice": 5888.86, + "lowPrice": 5885.79, + "volume": 94711.06, + "changeRate": -0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22755, + "variety": "黄金", + "tradeDate": "2024-10-29 00:29:40", + "openPrice": 459.74, + "closePrice": 460.13, + "highPrice": 462, + "lowPrice": 458.36, + "volume": 41846.59, + "changeRate": -0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22113, + "variety": "原油", + "tradeDate": "2024-10-29 00:28:14", + "openPrice": 77.29, + "closePrice": 76.36, + "highPrice": 77.7, + "lowPrice": 76.21, + "volume": 83156.15, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20187, + "variety": "原油", + "tradeDate": "2024-10-29 00:28:13", + "openPrice": 75.74, + "closePrice": 75.94, + "highPrice": 75.94, + "lowPrice": 75.29, + "volume": 51588.16, + "changeRate": -1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21471, + "variety": "白银", + "tradeDate": "2024-10-29 00:28:12", + "openPrice": 5895.12, + "closePrice": 5895.41, + "highPrice": 5896.08, + "lowPrice": 5893.49, + "volume": 41805.5, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19545, + "variety": "白银", + "tradeDate": "2024-10-29 00:28:10", + "openPrice": 5715.77, + "closePrice": 5715.61, + "highPrice": 5717.46, + "lowPrice": 5713.7, + "volume": 20178.43, + "changeRate": -2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20829, + "variety": "黄金", + "tradeDate": "2024-10-29 00:28:10", + "openPrice": 457.56, + "closePrice": 457.12, + "highPrice": 459.55, + "lowPrice": 455.19, + "volume": 32387.99, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18903, + "variety": "黄金", + "tradeDate": "2024-10-29 00:28:08", + "openPrice": 449.67, + "closePrice": 450.5, + "highPrice": 451.66, + "lowPrice": 449.26, + "volume": 83413.68, + "changeRate": -1.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18261, + "variety": "原油", + "tradeDate": "2024-10-29 00:27:55", + "openPrice": 80.53, + "closePrice": 80.28, + "highPrice": 81.64, + "lowPrice": 79.36, + "volume": 69411.77, + "changeRate": 0.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16335, + "variety": "原油", + "tradeDate": "2024-10-29 00:27:53", + "openPrice": 78.07, + "closePrice": 77.93, + "highPrice": 78.23, + "lowPrice": 76.82, + "volume": 101368.33, + "changeRate": 1.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17619, + "variety": "白银", + "tradeDate": "2024-10-29 00:27:53", + "openPrice": 5661.64, + "closePrice": 5661.96, + "highPrice": 5663.06, + "lowPrice": 5660.86, + "volume": 16617.71, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15693, + "variety": "白银", + "tradeDate": "2024-10-29 00:27:51", + "openPrice": 5703.22, + "closePrice": 5703.29, + "highPrice": 5704.57, + "lowPrice": 5703.02, + "volume": 81950.12, + "changeRate": -2.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16977, + "variety": "黄金", + "tradeDate": "2024-10-29 00:27:51", + "openPrice": 449.62, + "closePrice": 449.47, + "highPrice": 449.88, + "lowPrice": 448.16, + "volume": 74047.26, + "changeRate": -1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15051, + "variety": "黄金", + "tradeDate": "2024-10-29 00:27:49", + "openPrice": 450.03, + "closePrice": 449.43, + "highPrice": 451.47, + "lowPrice": 449.42, + "volume": 42749.6, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14408, + "variety": "原油", + "tradeDate": "2024-10-28 23:01:40", + "openPrice": 79.79, + "closePrice": 80.7, + "highPrice": 81.41, + "lowPrice": 78.89, + "volume": 52038.04, + "changeRate": 0.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13765, + "variety": "白银", + "tradeDate": "2024-10-28 23:01:38", + "openPrice": 5876.14, + "closePrice": 5876.44, + "highPrice": 5876.55, + "lowPrice": 5874.91, + "volume": 84521.78, + "changeRate": -2.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13122, + "variety": "黄金", + "tradeDate": "2024-10-28 23:01:36", + "openPrice": 459.94, + "closePrice": 459.08, + "highPrice": 461.18, + "lowPrice": 458.81, + "volume": 99876.37, + "changeRate": 1.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12479, + "variety": "原油", + "tradeDate": "2024-10-28 22:54:39", + "openPrice": 78.07, + "closePrice": 77.98, + "highPrice": 80.06, + "lowPrice": 76.25, + "volume": 89217.89, + "changeRate": -2.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11836, + "variety": "白银", + "tradeDate": "2024-10-28 22:54:36", + "openPrice": 5724.55, + "closePrice": 5723.99, + "highPrice": 5725.92, + "lowPrice": 5723.03, + "volume": 64550.61, + "changeRate": 1.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11193, + "variety": "黄金", + "tradeDate": "2024-10-28 22:54:34", + "openPrice": 459.43, + "closePrice": 459.89, + "highPrice": 461.08, + "lowPrice": 458.03, + "volume": 97144.46, + "changeRate": -2.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10550, + "variety": "原油", + "tradeDate": "2024-10-28 22:54:05", + "openPrice": 79.77, + "closePrice": 80.32, + "highPrice": 81.79, + "lowPrice": 78.15, + "volume": 24686.45, + "changeRate": 0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9907, + "variety": "白银", + "tradeDate": "2024-10-28 22:54:03", + "openPrice": 5669.32, + "closePrice": 5668.51, + "highPrice": 5670.91, + "lowPrice": 5667.83, + "volume": 27359.55, + "changeRate": -2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9264, + "variety": "黄金", + "tradeDate": "2024-10-28 22:54:00", + "openPrice": 444.98, + "closePrice": 445.91, + "highPrice": 447.11, + "lowPrice": 443.05, + "volume": 63562.47, + "changeRate": 0.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1071, + "variety": "原油", + "tradeDate": "2024-10-28 11:23:02", + "openPrice": 74.66, + "closePrice": 74.53, + "highPrice": 75.91, + "lowPrice": 74.09, + "volume": 46229.87, + "changeRate": -0.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 642, + "variety": "白银", + "tradeDate": "2024-10-28 11:23:00", + "openPrice": 5762.43, + "closePrice": 5762.57, + "highPrice": 5763, + "lowPrice": 5761.7, + "volume": 99766.54, + "changeRate": -2.78, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 213, + "variety": "黄金", + "tradeDate": "2024-10-28 11:22:58", + "openPrice": 459.29, + "closePrice": 459.71, + "highPrice": 460.89, + "lowPrice": 458.48, + "volume": 33829.56, + "changeRate": -2.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27890, + "variety": "原油", + "tradeDate": "2024-10-28 00:36:22", + "openPrice": 77.12, + "closePrice": 77.03, + "highPrice": 78.64, + "lowPrice": 75.35, + "volume": 109995.85, + "changeRate": -1.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27248, + "variety": "白银", + "tradeDate": "2024-10-28 00:36:19", + "openPrice": 5899.51, + "closePrice": 5899.87, + "highPrice": 5900.3, + "lowPrice": 5898.63, + "volume": 88720.59, + "changeRate": -2.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26606, + "variety": "黄金", + "tradeDate": "2024-10-28 00:36:17", + "openPrice": 456.87, + "closePrice": 456.15, + "highPrice": 458.75, + "lowPrice": 454.88, + "volume": 18782.91, + "changeRate": -0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25964, + "variety": "原油", + "tradeDate": "2024-10-28 00:30:03", + "openPrice": 79.36, + "closePrice": 78.57, + "highPrice": 79.93, + "lowPrice": 77.11, + "volume": 76559.96, + "changeRate": 0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25322, + "variety": "白银", + "tradeDate": "2024-10-28 00:30:01", + "openPrice": 5820.43, + "closePrice": 5820.24, + "highPrice": 5821.06, + "lowPrice": 5818.92, + "volume": 90039.35, + "changeRate": -2.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24680, + "variety": "黄金", + "tradeDate": "2024-10-28 00:29:59", + "openPrice": 453.35, + "closePrice": 452.57, + "highPrice": 454.33, + "lowPrice": 452.44, + "volume": 14947.68, + "changeRate": 2.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24038, + "variety": "原油", + "tradeDate": "2024-10-28 00:29:44", + "openPrice": 79.38, + "closePrice": 79.64, + "highPrice": 80.76, + "lowPrice": 78.76, + "volume": 72025.74, + "changeRate": -2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23396, + "variety": "白银", + "tradeDate": "2024-10-28 00:29:42", + "openPrice": 5659.84, + "closePrice": 5660.79, + "highPrice": 5661.24, + "lowPrice": 5658.55, + "volume": 92402.56, + "changeRate": 2.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22754, + "variety": "黄金", + "tradeDate": "2024-10-28 00:29:40", + "openPrice": 454.72, + "closePrice": 454.79, + "highPrice": 455.24, + "lowPrice": 453.87, + "volume": 99724.02, + "changeRate": 1.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22112, + "variety": "原油", + "tradeDate": "2024-10-28 00:28:14", + "openPrice": 81.63, + "closePrice": 80.72, + "highPrice": 81.79, + "lowPrice": 78.96, + "volume": 100866.54, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20186, + "variety": "原油", + "tradeDate": "2024-10-28 00:28:13", + "openPrice": 78.46, + "closePrice": 78.25, + "highPrice": 79.38, + "lowPrice": 78.04, + "volume": 61059.82, + "changeRate": -2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21470, + "variety": "白银", + "tradeDate": "2024-10-28 00:28:12", + "openPrice": 5851.41, + "closePrice": 5852, + "highPrice": 5852.02, + "lowPrice": 5849.75, + "volume": 63169.52, + "changeRate": -2.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19544, + "variety": "白银", + "tradeDate": "2024-10-28 00:28:10", + "openPrice": 5852.42, + "closePrice": 5852.87, + "highPrice": 5854.36, + "lowPrice": 5850.98, + "volume": 64751.82, + "changeRate": -2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20828, + "variety": "黄金", + "tradeDate": "2024-10-28 00:28:10", + "openPrice": 445.84, + "closePrice": 446.57, + "highPrice": 448.33, + "lowPrice": 444.47, + "volume": 61364.91, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18902, + "variety": "黄金", + "tradeDate": "2024-10-28 00:28:08", + "openPrice": 448.39, + "closePrice": 447.88, + "highPrice": 450.21, + "lowPrice": 447.8, + "volume": 25086.43, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18260, + "variety": "原油", + "tradeDate": "2024-10-28 00:27:55", + "openPrice": 79.55, + "closePrice": 79.16, + "highPrice": 80.68, + "lowPrice": 78.15, + "volume": 63795.65, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16334, + "variety": "原油", + "tradeDate": "2024-10-28 00:27:53", + "openPrice": 79.31, + "closePrice": 80.07, + "highPrice": 80.91, + "lowPrice": 78.34, + "volume": 45098.91, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17618, + "variety": "白银", + "tradeDate": "2024-10-28 00:27:53", + "openPrice": 5881.52, + "closePrice": 5880.86, + "highPrice": 5881.98, + "lowPrice": 5880.15, + "volume": 96568.49, + "changeRate": 2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15692, + "variety": "白银", + "tradeDate": "2024-10-28 00:27:51", + "openPrice": 5926.61, + "closePrice": 5926.57, + "highPrice": 5926.99, + "lowPrice": 5925.96, + "volume": 69131.18, + "changeRate": 2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16976, + "variety": "黄金", + "tradeDate": "2024-10-28 00:27:51", + "openPrice": 457.53, + "closePrice": 457.46, + "highPrice": 458.6, + "lowPrice": 456.75, + "volume": 63217.33, + "changeRate": 1.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15050, + "variety": "黄金", + "tradeDate": "2024-10-28 00:27:49", + "openPrice": 458.46, + "closePrice": 458.56, + "highPrice": 459.29, + "lowPrice": 457.2, + "volume": 18879.64, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14407, + "variety": "原油", + "tradeDate": "2024-10-25 23:01:40", + "openPrice": 77.42, + "closePrice": 77.74, + "highPrice": 78.87, + "lowPrice": 75.88, + "volume": 55352.91, + "changeRate": -0.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13764, + "variety": "白银", + "tradeDate": "2024-10-25 23:01:38", + "openPrice": 5871.64, + "closePrice": 5871.68, + "highPrice": 5873.09, + "lowPrice": 5871.41, + "volume": 90919.39, + "changeRate": -0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13121, + "variety": "黄金", + "tradeDate": "2024-10-25 23:01:36", + "openPrice": 461.53, + "closePrice": 460.64, + "highPrice": 463.04, + "lowPrice": 459.14, + "volume": 99457.34, + "changeRate": 0.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12478, + "variety": "原油", + "tradeDate": "2024-10-25 22:54:39", + "openPrice": 79.64, + "closePrice": 79.89, + "highPrice": 80.56, + "lowPrice": 79.12, + "volume": 106835.29, + "changeRate": 2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11835, + "variety": "白银", + "tradeDate": "2024-10-25 22:54:36", + "openPrice": 5894.53, + "closePrice": 5893.57, + "highPrice": 5896.07, + "lowPrice": 5893.25, + "volume": 67003.92, + "changeRate": 0.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11192, + "variety": "黄金", + "tradeDate": "2024-10-25 22:54:34", + "openPrice": 455.77, + "closePrice": 455.35, + "highPrice": 457.01, + "lowPrice": 454.71, + "volume": 38493.28, + "changeRate": 1.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10549, + "variety": "原油", + "tradeDate": "2024-10-25 22:54:05", + "openPrice": 76, + "closePrice": 75.75, + "highPrice": 76.76, + "lowPrice": 74.73, + "volume": 35954.35, + "changeRate": 0.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9906, + "variety": "白银", + "tradeDate": "2024-10-25 22:54:03", + "openPrice": 5918.82, + "closePrice": 5919.1, + "highPrice": 5920.33, + "lowPrice": 5918.35, + "volume": 43140.94, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9263, + "variety": "黄金", + "tradeDate": "2024-10-25 22:54:00", + "openPrice": 455.5, + "closePrice": 455.31, + "highPrice": 457.25, + "lowPrice": 453.85, + "volume": 51166.56, + "changeRate": -2.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1070, + "variety": "原油", + "tradeDate": "2024-10-25 11:23:02", + "openPrice": 72.05, + "closePrice": 72.96, + "highPrice": 73.99, + "lowPrice": 70.97, + "volume": 93385.57, + "changeRate": -1.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 641, + "variety": "白银", + "tradeDate": "2024-10-25 11:23:00", + "openPrice": 5811.43, + "closePrice": 5811.4, + "highPrice": 5812, + "lowPrice": 5809.83, + "volume": 25140.24, + "changeRate": 0.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 212, + "variety": "黄金", + "tradeDate": "2024-10-25 11:22:58", + "openPrice": 446.58, + "closePrice": 446.7, + "highPrice": 447.93, + "lowPrice": 446.18, + "volume": 85139.49, + "changeRate": -0.85, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27889, + "variety": "原油", + "tradeDate": "2024-10-25 00:36:22", + "openPrice": 78.07, + "closePrice": 77.18, + "highPrice": 78.47, + "lowPrice": 76.65, + "volume": 93662.53, + "changeRate": 2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27247, + "variety": "白银", + "tradeDate": "2024-10-25 00:36:19", + "openPrice": 5804.86, + "closePrice": 5804.52, + "highPrice": 5805.84, + "lowPrice": 5802.93, + "volume": 66191.09, + "changeRate": -0.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26605, + "variety": "黄金", + "tradeDate": "2024-10-25 00:36:17", + "openPrice": 452.57, + "closePrice": 453.14, + "highPrice": 454.05, + "lowPrice": 451.78, + "volume": 96219.03, + "changeRate": -0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25963, + "variety": "原油", + "tradeDate": "2024-10-25 00:30:03", + "openPrice": 79.86, + "closePrice": 80.53, + "highPrice": 81.75, + "lowPrice": 78.01, + "volume": 69431.65, + "changeRate": 1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25321, + "variety": "白银", + "tradeDate": "2024-10-25 00:30:01", + "openPrice": 5733.23, + "closePrice": 5732.26, + "highPrice": 5733.79, + "lowPrice": 5731.55, + "volume": 70323.43, + "changeRate": -2.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24679, + "variety": "黄金", + "tradeDate": "2024-10-25 00:29:59", + "openPrice": 446.8, + "closePrice": 447.25, + "highPrice": 448.04, + "lowPrice": 445.9, + "volume": 36021.45, + "changeRate": 0.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24037, + "variety": "原油", + "tradeDate": "2024-10-25 00:29:44", + "openPrice": 79.01, + "closePrice": 79.91, + "highPrice": 81.26, + "lowPrice": 78.35, + "volume": 50772.07, + "changeRate": 2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23395, + "variety": "白银", + "tradeDate": "2024-10-25 00:29:42", + "openPrice": 5948.58, + "closePrice": 5949.22, + "highPrice": 5949.57, + "lowPrice": 5946.61, + "volume": 59598.39, + "changeRate": -2.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22753, + "variety": "黄金", + "tradeDate": "2024-10-25 00:29:40", + "openPrice": 462.21, + "closePrice": 462.93, + "highPrice": 464.71, + "lowPrice": 460.26, + "volume": 103570.42, + "changeRate": -0.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22111, + "variety": "原油", + "tradeDate": "2024-10-25 00:28:14", + "openPrice": 75.76, + "closePrice": 76.25, + "highPrice": 78.06, + "lowPrice": 74.01, + "volume": 90352.08, + "changeRate": 1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20185, + "variety": "原油", + "tradeDate": "2024-10-25 00:28:13", + "openPrice": 80.25, + "closePrice": 79.51, + "highPrice": 80.32, + "lowPrice": 78.43, + "volume": 30733, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21469, + "variety": "白银", + "tradeDate": "2024-10-25 00:28:12", + "openPrice": 5857.72, + "closePrice": 5858.46, + "highPrice": 5860.33, + "lowPrice": 5855.89, + "volume": 92642.72, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19543, + "variety": "白银", + "tradeDate": "2024-10-25 00:28:10", + "openPrice": 5769.33, + "closePrice": 5769.2, + "highPrice": 5770.98, + "lowPrice": 5767.31, + "volume": 71889.45, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20827, + "variety": "黄金", + "tradeDate": "2024-10-25 00:28:10", + "openPrice": 449.17, + "closePrice": 449.34, + "highPrice": 451.2, + "lowPrice": 448.54, + "volume": 62961.69, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18901, + "variety": "黄金", + "tradeDate": "2024-10-25 00:28:08", + "openPrice": 445.42, + "closePrice": 444.69, + "highPrice": 447.27, + "lowPrice": 444.32, + "volume": 100242.5, + "changeRate": 0.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18259, + "variety": "原油", + "tradeDate": "2024-10-25 00:27:55", + "openPrice": 80.22, + "closePrice": 80.05, + "highPrice": 81.37, + "lowPrice": 78.73, + "volume": 44611.16, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16333, + "variety": "原油", + "tradeDate": "2024-10-25 00:27:53", + "openPrice": 77.31, + "closePrice": 77.74, + "highPrice": 78.54, + "lowPrice": 76.95, + "volume": 32681.75, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17617, + "variety": "白银", + "tradeDate": "2024-10-25 00:27:53", + "openPrice": 5833.39, + "closePrice": 5832.65, + "highPrice": 5834.81, + "lowPrice": 5831.7, + "volume": 99336.79, + "changeRate": -0.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15691, + "variety": "白银", + "tradeDate": "2024-10-25 00:27:51", + "openPrice": 5913.24, + "closePrice": 5913.28, + "highPrice": 5915.14, + "lowPrice": 5912.84, + "volume": 68615, + "changeRate": 1.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16975, + "variety": "黄金", + "tradeDate": "2024-10-25 00:27:51", + "openPrice": 458.81, + "closePrice": 459.75, + "highPrice": 459.76, + "lowPrice": 457.99, + "volume": 54951.67, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15049, + "variety": "黄金", + "tradeDate": "2024-10-25 00:27:49", + "openPrice": 455.15, + "closePrice": 455.98, + "highPrice": 456.72, + "lowPrice": 454.89, + "volume": 44488.09, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14406, + "variety": "原油", + "tradeDate": "2024-10-24 23:01:40", + "openPrice": 75.97, + "closePrice": 76.77, + "highPrice": 77.62, + "lowPrice": 74.05, + "volume": 10131.03, + "changeRate": 1.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13763, + "variety": "白银", + "tradeDate": "2024-10-24 23:01:38", + "openPrice": 5832.76, + "closePrice": 5833.06, + "highPrice": 5834.77, + "lowPrice": 5831.97, + "volume": 52546.19, + "changeRate": 1.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13120, + "variety": "黄金", + "tradeDate": "2024-10-24 23:01:36", + "openPrice": 444.17, + "closePrice": 443.24, + "highPrice": 445.06, + "lowPrice": 442.53, + "volume": 68010.71, + "changeRate": 1.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12477, + "variety": "原油", + "tradeDate": "2024-10-24 22:54:39", + "openPrice": 76.34, + "closePrice": 76.99, + "highPrice": 78.66, + "lowPrice": 74.68, + "volume": 20261.94, + "changeRate": 2.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11834, + "variety": "白银", + "tradeDate": "2024-10-24 22:54:36", + "openPrice": 5804.87, + "closePrice": 5805, + "highPrice": 5805.3, + "lowPrice": 5804.24, + "volume": 21995.63, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11191, + "variety": "黄金", + "tradeDate": "2024-10-24 22:54:34", + "openPrice": 457.67, + "closePrice": 458.67, + "highPrice": 459.35, + "lowPrice": 456.48, + "volume": 41258.37, + "changeRate": 2.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10548, + "variety": "原油", + "tradeDate": "2024-10-24 22:54:05", + "openPrice": 75.15, + "closePrice": 75.85, + "highPrice": 75.85, + "lowPrice": 73.83, + "volume": 14198.46, + "changeRate": 2.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9905, + "variety": "白银", + "tradeDate": "2024-10-24 22:54:03", + "openPrice": 5860.4, + "closePrice": 5860.72, + "highPrice": 5860.89, + "lowPrice": 5859.82, + "volume": 78016.07, + "changeRate": 2.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9262, + "variety": "黄金", + "tradeDate": "2024-10-24 22:54:00", + "openPrice": 449.76, + "closePrice": 450.32, + "highPrice": 450.58, + "lowPrice": 449.04, + "volume": 109985.52, + "changeRate": 0.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1069, + "variety": "原油", + "tradeDate": "2024-10-24 11:23:02", + "openPrice": 73.16, + "closePrice": 73.65, + "highPrice": 74.92, + "lowPrice": 71.31, + "volume": 57281.65, + "changeRate": 0.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 640, + "variety": "白银", + "tradeDate": "2024-10-24 11:23:00", + "openPrice": 5662.98, + "closePrice": 5663.49, + "highPrice": 5664.02, + "lowPrice": 5661.24, + "volume": 33357.15, + "changeRate": 1.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 211, + "variety": "黄金", + "tradeDate": "2024-10-24 11:22:58", + "openPrice": 444.25, + "closePrice": 443.71, + "highPrice": 445.66, + "lowPrice": 442.48, + "volume": 18045.3, + "changeRate": -2.98, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27888, + "variety": "原油", + "tradeDate": "2024-10-24 00:36:22", + "openPrice": 80.87, + "closePrice": 80.29, + "highPrice": 82.35, + "lowPrice": 79.25, + "volume": 45353.27, + "changeRate": -2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27246, + "variety": "白银", + "tradeDate": "2024-10-24 00:36:19", + "openPrice": 5897.09, + "closePrice": 5897.33, + "highPrice": 5899.22, + "lowPrice": 5896.46, + "volume": 14031.03, + "changeRate": 2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26604, + "variety": "黄金", + "tradeDate": "2024-10-24 00:36:17", + "openPrice": 446.03, + "closePrice": 446, + "highPrice": 447.27, + "lowPrice": 445.75, + "volume": 20053.45, + "changeRate": -2.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25962, + "variety": "原油", + "tradeDate": "2024-10-24 00:30:03", + "openPrice": 75.72, + "closePrice": 76.64, + "highPrice": 77.75, + "lowPrice": 74.04, + "volume": 92994.34, + "changeRate": -1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25320, + "variety": "白银", + "tradeDate": "2024-10-24 00:30:01", + "openPrice": 5911, + "closePrice": 5910.51, + "highPrice": 5911.16, + "lowPrice": 5908.79, + "volume": 61150.82, + "changeRate": -0.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24678, + "variety": "黄金", + "tradeDate": "2024-10-24 00:29:59", + "openPrice": 448.89, + "closePrice": 449.86, + "highPrice": 451.2, + "lowPrice": 448.82, + "volume": 77215.45, + "changeRate": -1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24036, + "variety": "原油", + "tradeDate": "2024-10-24 00:29:44", + "openPrice": 77.96, + "closePrice": 77.14, + "highPrice": 78.26, + "lowPrice": 76.03, + "volume": 46829.2, + "changeRate": -0.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23394, + "variety": "白银", + "tradeDate": "2024-10-24 00:29:42", + "openPrice": 5869.86, + "closePrice": 5869.48, + "highPrice": 5870.7, + "lowPrice": 5869.07, + "volume": 15488.36, + "changeRate": -0.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22752, + "variety": "黄金", + "tradeDate": "2024-10-24 00:29:40", + "openPrice": 443.21, + "closePrice": 443.4, + "highPrice": 444.42, + "lowPrice": 441.57, + "volume": 59473.37, + "changeRate": -1.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22110, + "variety": "原油", + "tradeDate": "2024-10-24 00:28:14", + "openPrice": 78.07, + "closePrice": 78.98, + "highPrice": 79.07, + "lowPrice": 77.54, + "volume": 70414.13, + "changeRate": -1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20184, + "variety": "原油", + "tradeDate": "2024-10-24 00:28:13", + "openPrice": 79.48, + "closePrice": 79.17, + "highPrice": 79.87, + "lowPrice": 77.32, + "volume": 57675.32, + "changeRate": 0.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21468, + "variety": "白银", + "tradeDate": "2024-10-24 00:28:12", + "openPrice": 5725.75, + "closePrice": 5726.32, + "highPrice": 5726.68, + "lowPrice": 5725.5, + "volume": 67331.57, + "changeRate": -2.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19542, + "variety": "白银", + "tradeDate": "2024-10-24 00:28:10", + "openPrice": 5835.51, + "closePrice": 5836.42, + "highPrice": 5837.97, + "lowPrice": 5835.39, + "volume": 54016.31, + "changeRate": -0.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20826, + "variety": "黄金", + "tradeDate": "2024-10-24 00:28:10", + "openPrice": 449.37, + "closePrice": 448.58, + "highPrice": 449.84, + "lowPrice": 447.4, + "volume": 16226.58, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18900, + "variety": "黄金", + "tradeDate": "2024-10-24 00:28:08", + "openPrice": 459, + "closePrice": 459.38, + "highPrice": 459.83, + "lowPrice": 457.83, + "volume": 98111.32, + "changeRate": -1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18258, + "variety": "原油", + "tradeDate": "2024-10-24 00:27:55", + "openPrice": 79.86, + "closePrice": 79.12, + "highPrice": 80.63, + "lowPrice": 78.11, + "volume": 22796.14, + "changeRate": -0.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16332, + "variety": "原油", + "tradeDate": "2024-10-24 00:27:53", + "openPrice": 77.4, + "closePrice": 76.64, + "highPrice": 78.07, + "lowPrice": 75.7, + "volume": 40437.16, + "changeRate": -0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17616, + "variety": "白银", + "tradeDate": "2024-10-24 00:27:53", + "openPrice": 5883.01, + "closePrice": 5882.17, + "highPrice": 5884.01, + "lowPrice": 5880.94, + "volume": 15724.72, + "changeRate": 0.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15690, + "variety": "白银", + "tradeDate": "2024-10-24 00:27:51", + "openPrice": 5694.14, + "closePrice": 5694.51, + "highPrice": 5696.45, + "lowPrice": 5692.96, + "volume": 10495.27, + "changeRate": -1.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16974, + "variety": "黄金", + "tradeDate": "2024-10-24 00:27:51", + "openPrice": 447.73, + "closePrice": 448.34, + "highPrice": 448.51, + "lowPrice": 447.21, + "volume": 44573.86, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15048, + "variety": "黄金", + "tradeDate": "2024-10-24 00:27:49", + "openPrice": 451.72, + "closePrice": 451.8, + "highPrice": 453.48, + "lowPrice": 451.39, + "volume": 38187.45, + "changeRate": -2.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14405, + "variety": "原油", + "tradeDate": "2024-10-23 23:01:40", + "openPrice": 79.54, + "closePrice": 78.7, + "highPrice": 80, + "lowPrice": 78.16, + "volume": 103772.16, + "changeRate": -0.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13762, + "variety": "白银", + "tradeDate": "2024-10-23 23:01:38", + "openPrice": 5853.68, + "closePrice": 5854.56, + "highPrice": 5856.14, + "lowPrice": 5852.43, + "volume": 95654.52, + "changeRate": 0.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13119, + "variety": "黄金", + "tradeDate": "2024-10-23 23:01:36", + "openPrice": 460.03, + "closePrice": 459.45, + "highPrice": 461.2, + "lowPrice": 458.36, + "volume": 59513.74, + "changeRate": 1.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12476, + "variety": "原油", + "tradeDate": "2024-10-23 22:54:39", + "openPrice": 80.03, + "closePrice": 79.4, + "highPrice": 81.17, + "lowPrice": 78.8, + "volume": 40456.15, + "changeRate": 2.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11833, + "variety": "白银", + "tradeDate": "2024-10-23 22:54:36", + "openPrice": 5796.11, + "closePrice": 5795.53, + "highPrice": 5796.48, + "lowPrice": 5794.66, + "volume": 89255.6, + "changeRate": -2.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11190, + "variety": "黄金", + "tradeDate": "2024-10-23 22:54:34", + "openPrice": 458.93, + "closePrice": 459.19, + "highPrice": 460.98, + "lowPrice": 457.7, + "volume": 67073.86, + "changeRate": 2.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10547, + "variety": "原油", + "tradeDate": "2024-10-23 22:54:05", + "openPrice": 79.17, + "closePrice": 79.41, + "highPrice": 80.75, + "lowPrice": 77.2, + "volume": 105201.82, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9904, + "variety": "白银", + "tradeDate": "2024-10-23 22:54:03", + "openPrice": 5943.92, + "closePrice": 5943.02, + "highPrice": 5944.9, + "lowPrice": 5942.22, + "volume": 72731.38, + "changeRate": 2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9261, + "variety": "黄金", + "tradeDate": "2024-10-23 22:54:00", + "openPrice": 454.12, + "closePrice": 454.36, + "highPrice": 455.88, + "lowPrice": 453.72, + "volume": 23329.41, + "changeRate": 0.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1068, + "variety": "原油", + "tradeDate": "2024-10-23 11:23:02", + "openPrice": 73.46, + "closePrice": 73.81, + "highPrice": 73.87, + "lowPrice": 72.03, + "volume": 59851.16, + "changeRate": -0.39, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 639, + "variety": "白银", + "tradeDate": "2024-10-23 11:23:00", + "openPrice": 5924.27, + "closePrice": 5924.52, + "highPrice": 5926.45, + "lowPrice": 5922.4, + "volume": 86778.55, + "changeRate": 2.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 210, + "variety": "黄金", + "tradeDate": "2024-10-23 11:22:58", + "openPrice": 451.25, + "closePrice": 450.57, + "highPrice": 451.94, + "lowPrice": 450.23, + "volume": 75991.02, + "changeRate": 0.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27887, + "variety": "原油", + "tradeDate": "2024-10-23 00:36:22", + "openPrice": 75.54, + "closePrice": 76.52, + "highPrice": 77.71, + "lowPrice": 74.62, + "volume": 55845.72, + "changeRate": -0.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27245, + "variety": "白银", + "tradeDate": "2024-10-23 00:36:19", + "openPrice": 5738.25, + "closePrice": 5739.05, + "highPrice": 5740.93, + "lowPrice": 5737.07, + "volume": 98585.21, + "changeRate": 0.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26603, + "variety": "黄金", + "tradeDate": "2024-10-23 00:36:17", + "openPrice": 445.85, + "closePrice": 445.52, + "highPrice": 447.79, + "lowPrice": 444.08, + "volume": 54069.81, + "changeRate": 0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25961, + "variety": "原油", + "tradeDate": "2024-10-23 00:30:03", + "openPrice": 78.1, + "closePrice": 77.8, + "highPrice": 78.76, + "lowPrice": 76.71, + "volume": 95761.15, + "changeRate": 1.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25319, + "variety": "白银", + "tradeDate": "2024-10-23 00:30:01", + "openPrice": 5868.02, + "closePrice": 5868.41, + "highPrice": 5870.09, + "lowPrice": 5867.5, + "volume": 102078.89, + "changeRate": -0.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24677, + "variety": "黄金", + "tradeDate": "2024-10-23 00:29:59", + "openPrice": 458.81, + "closePrice": 458.77, + "highPrice": 460.01, + "lowPrice": 457.2, + "volume": 108223.24, + "changeRate": 2.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24035, + "variety": "原油", + "tradeDate": "2024-10-23 00:29:44", + "openPrice": 80.02, + "closePrice": 79.86, + "highPrice": 81.75, + "lowPrice": 79.42, + "volume": 94883.07, + "changeRate": -1.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23393, + "variety": "白银", + "tradeDate": "2024-10-23 00:29:42", + "openPrice": 5678.44, + "closePrice": 5679.04, + "highPrice": 5679.35, + "lowPrice": 5677.91, + "volume": 64268.88, + "changeRate": 2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22751, + "variety": "黄金", + "tradeDate": "2024-10-23 00:29:40", + "openPrice": 455.3, + "closePrice": 456.29, + "highPrice": 456.67, + "lowPrice": 454.14, + "volume": 27991.77, + "changeRate": 0.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22109, + "variety": "原油", + "tradeDate": "2024-10-23 00:28:14", + "openPrice": 80.1, + "closePrice": 79.73, + "highPrice": 80.31, + "lowPrice": 78.79, + "volume": 11753.94, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20183, + "variety": "原油", + "tradeDate": "2024-10-23 00:28:13", + "openPrice": 79.78, + "closePrice": 79.5, + "highPrice": 80.67, + "lowPrice": 78.68, + "volume": 97167.82, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21467, + "variety": "白银", + "tradeDate": "2024-10-23 00:28:12", + "openPrice": 5660.99, + "closePrice": 5661.3, + "highPrice": 5661.38, + "lowPrice": 5659.9, + "volume": 49619.08, + "changeRate": -1.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19541, + "variety": "白银", + "tradeDate": "2024-10-23 00:28:10", + "openPrice": 5806.28, + "closePrice": 5807.22, + "highPrice": 5807.59, + "lowPrice": 5805.66, + "volume": 70219.15, + "changeRate": -2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20825, + "variety": "黄金", + "tradeDate": "2024-10-23 00:28:10", + "openPrice": 456.07, + "closePrice": 456.94, + "highPrice": 457.3, + "lowPrice": 454.35, + "volume": 42494.99, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18899, + "variety": "黄金", + "tradeDate": "2024-10-23 00:28:08", + "openPrice": 445.21, + "closePrice": 445.98, + "highPrice": 447.59, + "lowPrice": 443.66, + "volume": 11901.86, + "changeRate": 2.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18257, + "variety": "原油", + "tradeDate": "2024-10-23 00:27:55", + "openPrice": 76.21, + "closePrice": 76.3, + "highPrice": 76.38, + "lowPrice": 74.84, + "volume": 27164.09, + "changeRate": -0.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16331, + "variety": "原油", + "tradeDate": "2024-10-23 00:27:53", + "openPrice": 80.98, + "closePrice": 80, + "highPrice": 81.65, + "lowPrice": 78.4, + "volume": 65520.41, + "changeRate": 0.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17615, + "variety": "白银", + "tradeDate": "2024-10-23 00:27:53", + "openPrice": 5869.59, + "closePrice": 5868.97, + "highPrice": 5870.82, + "lowPrice": 5868.46, + "volume": 74673.14, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15689, + "variety": "白银", + "tradeDate": "2024-10-23 00:27:51", + "openPrice": 5866.63, + "closePrice": 5866.27, + "highPrice": 5866.64, + "lowPrice": 5864.78, + "volume": 98375.79, + "changeRate": -0.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16973, + "variety": "黄金", + "tradeDate": "2024-10-23 00:27:51", + "openPrice": 443.91, + "closePrice": 444.48, + "highPrice": 446.37, + "lowPrice": 443.62, + "volume": 43095.08, + "changeRate": 1.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15047, + "variety": "黄金", + "tradeDate": "2024-10-23 00:27:49", + "openPrice": 463.19, + "closePrice": 462.92, + "highPrice": 464.33, + "lowPrice": 461.06, + "volume": 11288.01, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14404, + "variety": "原油", + "tradeDate": "2024-10-22 23:01:40", + "openPrice": 77.09, + "closePrice": 76.38, + "highPrice": 77.69, + "lowPrice": 74.62, + "volume": 103791.41, + "changeRate": -0.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13761, + "variety": "白银", + "tradeDate": "2024-10-22 23:01:38", + "openPrice": 5821.29, + "closePrice": 5821.38, + "highPrice": 5823.38, + "lowPrice": 5819.53, + "volume": 106569.93, + "changeRate": -1.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13118, + "variety": "黄金", + "tradeDate": "2024-10-22 23:01:36", + "openPrice": 461.46, + "closePrice": 460.92, + "highPrice": 462.01, + "lowPrice": 460.02, + "volume": 13763.97, + "changeRate": -1.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12475, + "variety": "原油", + "tradeDate": "2024-10-22 22:54:39", + "openPrice": 77.23, + "closePrice": 78.19, + "highPrice": 79.11, + "lowPrice": 76.84, + "volume": 10521.78, + "changeRate": -1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11832, + "variety": "白银", + "tradeDate": "2024-10-22 22:54:36", + "openPrice": 5847.11, + "closePrice": 5846.28, + "highPrice": 5847.97, + "lowPrice": 5846.02, + "volume": 24260.67, + "changeRate": 0.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11189, + "variety": "黄金", + "tradeDate": "2024-10-22 22:54:34", + "openPrice": 445.06, + "closePrice": 445.25, + "highPrice": 446.81, + "lowPrice": 444.07, + "volume": 25678.02, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10546, + "variety": "原油", + "tradeDate": "2024-10-22 22:54:05", + "openPrice": 77.33, + "closePrice": 76.68, + "highPrice": 78.08, + "lowPrice": 76.09, + "volume": 45262.02, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9903, + "variety": "白银", + "tradeDate": "2024-10-22 22:54:03", + "openPrice": 5777.51, + "closePrice": 5777.29, + "highPrice": 5777.85, + "lowPrice": 5777.13, + "volume": 15072.41, + "changeRate": 1.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9260, + "variety": "黄金", + "tradeDate": "2024-10-22 22:54:00", + "openPrice": 456.99, + "closePrice": 456.15, + "highPrice": 457.47, + "lowPrice": 455.1, + "volume": 70154.14, + "changeRate": 2.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1067, + "variety": "原油", + "tradeDate": "2024-10-22 11:23:02", + "openPrice": 77.32, + "closePrice": 77.68, + "highPrice": 79.39, + "lowPrice": 76.46, + "volume": 34630.23, + "changeRate": -0.02, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 638, + "variety": "白银", + "tradeDate": "2024-10-22 11:23:00", + "openPrice": 5851.13, + "closePrice": 5850.36, + "highPrice": 5852.24, + "lowPrice": 5848.9, + "volume": 100039.82, + "changeRate": 0.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 209, + "variety": "黄金", + "tradeDate": "2024-10-22 11:22:58", + "openPrice": 456.94, + "closePrice": 457.82, + "highPrice": 459.54, + "lowPrice": 456.37, + "volume": 20621.02, + "changeRate": 2.75, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27886, + "variety": "原油", + "tradeDate": "2024-10-22 00:36:22", + "openPrice": 77.19, + "closePrice": 77.4, + "highPrice": 77.99, + "lowPrice": 76.55, + "volume": 99752.09, + "changeRate": -1.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27244, + "variety": "白银", + "tradeDate": "2024-10-22 00:36:19", + "openPrice": 5797.43, + "closePrice": 5797.14, + "highPrice": 5798.02, + "lowPrice": 5796.08, + "volume": 77862.3, + "changeRate": 1.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26602, + "variety": "黄金", + "tradeDate": "2024-10-22 00:36:17", + "openPrice": 451.87, + "closePrice": 452.64, + "highPrice": 452.82, + "lowPrice": 450.52, + "volume": 82597.37, + "changeRate": -1.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25960, + "variety": "原油", + "tradeDate": "2024-10-22 00:30:03", + "openPrice": 77.05, + "closePrice": 76.34, + "highPrice": 77.48, + "lowPrice": 76.07, + "volume": 46447.79, + "changeRate": 2.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25318, + "variety": "白银", + "tradeDate": "2024-10-22 00:30:01", + "openPrice": 5846.48, + "closePrice": 5845.52, + "highPrice": 5847.83, + "lowPrice": 5843.69, + "volume": 44384.32, + "changeRate": 1.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24676, + "variety": "黄金", + "tradeDate": "2024-10-22 00:29:59", + "openPrice": 459.93, + "closePrice": 459.47, + "highPrice": 461.83, + "lowPrice": 457.85, + "volume": 69431.09, + "changeRate": -0.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24034, + "variety": "原油", + "tradeDate": "2024-10-22 00:29:44", + "openPrice": 80.26, + "closePrice": 80.44, + "highPrice": 80.67, + "lowPrice": 79.53, + "volume": 44222.65, + "changeRate": -0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23392, + "variety": "白银", + "tradeDate": "2024-10-22 00:29:42", + "openPrice": 5781.73, + "closePrice": 5781.02, + "highPrice": 5781.75, + "lowPrice": 5780.67, + "volume": 47327.07, + "changeRate": 0.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22750, + "variety": "黄金", + "tradeDate": "2024-10-22 00:29:40", + "openPrice": 451.87, + "closePrice": 451.73, + "highPrice": 452.89, + "lowPrice": 450.98, + "volume": 42318.63, + "changeRate": -1.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22108, + "variety": "原油", + "tradeDate": "2024-10-22 00:28:14", + "openPrice": 77.99, + "closePrice": 77.35, + "highPrice": 79.91, + "lowPrice": 75.55, + "volume": 97830.7, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20182, + "variety": "原油", + "tradeDate": "2024-10-22 00:28:13", + "openPrice": 76.98, + "closePrice": 76.81, + "highPrice": 77.38, + "lowPrice": 76.52, + "volume": 52133.54, + "changeRate": -1.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21466, + "variety": "白银", + "tradeDate": "2024-10-22 00:28:12", + "openPrice": 5910.41, + "closePrice": 5911.04, + "highPrice": 5912.6, + "lowPrice": 5908.72, + "volume": 30051.75, + "changeRate": 0.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19540, + "variety": "白银", + "tradeDate": "2024-10-22 00:28:10", + "openPrice": 5660.28, + "closePrice": 5659.44, + "highPrice": 5662.15, + "lowPrice": 5658.37, + "volume": 16349.35, + "changeRate": 2.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20824, + "variety": "黄金", + "tradeDate": "2024-10-22 00:28:10", + "openPrice": 451.19, + "closePrice": 451.27, + "highPrice": 451.77, + "lowPrice": 449.91, + "volume": 80075.45, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18898, + "variety": "黄金", + "tradeDate": "2024-10-22 00:28:08", + "openPrice": 444.26, + "closePrice": 443.39, + "highPrice": 446.07, + "lowPrice": 442.23, + "volume": 83935.63, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18256, + "variety": "原油", + "tradeDate": "2024-10-22 00:27:55", + "openPrice": 77.68, + "closePrice": 77.02, + "highPrice": 79.16, + "lowPrice": 75.92, + "volume": 50182.1, + "changeRate": -2.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16330, + "variety": "原油", + "tradeDate": "2024-10-22 00:27:53", + "openPrice": 80.61, + "closePrice": 80.17, + "highPrice": 82.09, + "lowPrice": 78.51, + "volume": 88264.78, + "changeRate": -2.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17614, + "variety": "白银", + "tradeDate": "2024-10-22 00:27:53", + "openPrice": 5873.24, + "closePrice": 5873.51, + "highPrice": 5874.27, + "lowPrice": 5871.64, + "volume": 20667.29, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15688, + "variety": "白银", + "tradeDate": "2024-10-22 00:27:51", + "openPrice": 5922.97, + "closePrice": 5922.31, + "highPrice": 5923.65, + "lowPrice": 5922.09, + "volume": 52075.23, + "changeRate": 0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16972, + "variety": "黄金", + "tradeDate": "2024-10-22 00:27:51", + "openPrice": 450.15, + "closePrice": 450.08, + "highPrice": 450.58, + "lowPrice": 449.02, + "volume": 77630.36, + "changeRate": -2.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15046, + "variety": "黄金", + "tradeDate": "2024-10-22 00:27:49", + "openPrice": 459.26, + "closePrice": 459.46, + "highPrice": 459.48, + "lowPrice": 457.81, + "volume": 72754.15, + "changeRate": -1.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14403, + "variety": "原油", + "tradeDate": "2024-10-21 23:01:40", + "openPrice": 79.78, + "closePrice": 79.57, + "highPrice": 81.48, + "lowPrice": 79.44, + "volume": 104670.61, + "changeRate": 0.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13760, + "variety": "白银", + "tradeDate": "2024-10-21 23:01:38", + "openPrice": 5758.94, + "closePrice": 5757.96, + "highPrice": 5760.31, + "lowPrice": 5757.32, + "volume": 106786.79, + "changeRate": -0.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13117, + "variety": "黄金", + "tradeDate": "2024-10-21 23:01:36", + "openPrice": 444.9, + "closePrice": 445.72, + "highPrice": 446.51, + "lowPrice": 443.1, + "volume": 107959.45, + "changeRate": 2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12474, + "variety": "原油", + "tradeDate": "2024-10-21 22:54:39", + "openPrice": 78.22, + "closePrice": 77.4, + "highPrice": 79.93, + "lowPrice": 77, + "volume": 98739.22, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11831, + "variety": "白银", + "tradeDate": "2024-10-21 22:54:36", + "openPrice": 5759.9, + "closePrice": 5759.78, + "highPrice": 5760.28, + "lowPrice": 5758.29, + "volume": 51237.44, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11188, + "variety": "黄金", + "tradeDate": "2024-10-21 22:54:34", + "openPrice": 450.43, + "closePrice": 449.65, + "highPrice": 451.97, + "lowPrice": 449.18, + "volume": 46053.47, + "changeRate": -0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10545, + "variety": "原油", + "tradeDate": "2024-10-21 22:54:05", + "openPrice": 76.99, + "closePrice": 77.02, + "highPrice": 77.53, + "lowPrice": 76.16, + "volume": 29422.6, + "changeRate": -0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9902, + "variety": "白银", + "tradeDate": "2024-10-21 22:54:03", + "openPrice": 5659.96, + "closePrice": 5659.76, + "highPrice": 5660.63, + "lowPrice": 5658.54, + "volume": 45904.05, + "changeRate": -1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9259, + "variety": "黄金", + "tradeDate": "2024-10-21 22:54:00", + "openPrice": 456.79, + "closePrice": 457.77, + "highPrice": 458.74, + "lowPrice": 456.14, + "volume": 16672.86, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1066, + "variety": "原油", + "tradeDate": "2024-10-21 11:23:02", + "openPrice": 75.36, + "closePrice": 74.6, + "highPrice": 76.9, + "lowPrice": 73.12, + "volume": 70727.5, + "changeRate": 0.92, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 637, + "variety": "白银", + "tradeDate": "2024-10-21 11:23:00", + "openPrice": 5767.46, + "closePrice": 5767.84, + "highPrice": 5769.01, + "lowPrice": 5765.54, + "volume": 18542.31, + "changeRate": -1.4, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 208, + "variety": "黄金", + "tradeDate": "2024-10-21 11:22:58", + "openPrice": 454.47, + "closePrice": 455.19, + "highPrice": 455.31, + "lowPrice": 452.51, + "volume": 75594.65, + "changeRate": -0.06, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27885, + "variety": "原油", + "tradeDate": "2024-10-21 00:36:22", + "openPrice": 79.73, + "closePrice": 78.87, + "highPrice": 81.04, + "lowPrice": 77.77, + "volume": 60393.82, + "changeRate": -1.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27243, + "variety": "白银", + "tradeDate": "2024-10-21 00:36:19", + "openPrice": 5944.56, + "closePrice": 5944.89, + "highPrice": 5946.68, + "lowPrice": 5944.17, + "volume": 67041.93, + "changeRate": -2.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26601, + "variety": "黄金", + "tradeDate": "2024-10-21 00:36:17", + "openPrice": 449.11, + "closePrice": 449.02, + "highPrice": 449.19, + "lowPrice": 448.97, + "volume": 28976.49, + "changeRate": -2.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25959, + "variety": "原油", + "tradeDate": "2024-10-21 00:30:03", + "openPrice": 78.32, + "closePrice": 78.27, + "highPrice": 78.7, + "lowPrice": 78.23, + "volume": 17721.7, + "changeRate": 1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25317, + "variety": "白银", + "tradeDate": "2024-10-21 00:30:01", + "openPrice": 5775.61, + "closePrice": 5775.88, + "highPrice": 5776.73, + "lowPrice": 5774.03, + "volume": 94346.88, + "changeRate": -2.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24675, + "variety": "黄金", + "tradeDate": "2024-10-21 00:29:59", + "openPrice": 446.71, + "closePrice": 446.2, + "highPrice": 446.85, + "lowPrice": 444.86, + "volume": 84740.37, + "changeRate": 2.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24033, + "variety": "原油", + "tradeDate": "2024-10-21 00:29:44", + "openPrice": 77.18, + "closePrice": 77.06, + "highPrice": 78.35, + "lowPrice": 76.61, + "volume": 107736.18, + "changeRate": 2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23391, + "variety": "白银", + "tradeDate": "2024-10-21 00:29:42", + "openPrice": 5862.16, + "closePrice": 5861.57, + "highPrice": 5863.64, + "lowPrice": 5859.93, + "volume": 42357.5, + "changeRate": 1.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22749, + "variety": "黄金", + "tradeDate": "2024-10-21 00:29:40", + "openPrice": 446.8, + "closePrice": 447.42, + "highPrice": 448.19, + "lowPrice": 444.91, + "volume": 78920.09, + "changeRate": -0.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22107, + "variety": "原油", + "tradeDate": "2024-10-21 00:28:14", + "openPrice": 78.83, + "closePrice": 79.43, + "highPrice": 80.55, + "lowPrice": 76.96, + "volume": 73698.4, + "changeRate": 2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20181, + "variety": "原油", + "tradeDate": "2024-10-21 00:28:13", + "openPrice": 74.91, + "closePrice": 75.76, + "highPrice": 77.67, + "lowPrice": 74.52, + "volume": 76595.88, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21465, + "variety": "白银", + "tradeDate": "2024-10-21 00:28:12", + "openPrice": 5708.69, + "closePrice": 5708.7, + "highPrice": 5709.67, + "lowPrice": 5706.89, + "volume": 55861.17, + "changeRate": -2.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19539, + "variety": "白银", + "tradeDate": "2024-10-21 00:28:10", + "openPrice": 5787.96, + "closePrice": 5788.83, + "highPrice": 5788.88, + "lowPrice": 5787.72, + "volume": 68214.77, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20823, + "variety": "黄金", + "tradeDate": "2024-10-21 00:28:10", + "openPrice": 443.42, + "closePrice": 443.22, + "highPrice": 444.89, + "lowPrice": 441.64, + "volume": 23259.06, + "changeRate": -0.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18897, + "variety": "黄金", + "tradeDate": "2024-10-21 00:28:08", + "openPrice": 445.72, + "closePrice": 446.02, + "highPrice": 447.8, + "lowPrice": 444.66, + "volume": 48524.06, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18255, + "variety": "原油", + "tradeDate": "2024-10-21 00:27:55", + "openPrice": 78.94, + "closePrice": 79.19, + "highPrice": 80.66, + "lowPrice": 77.79, + "volume": 109861.3, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16329, + "variety": "原油", + "tradeDate": "2024-10-21 00:27:53", + "openPrice": 80.42, + "closePrice": 79.56, + "highPrice": 80.86, + "lowPrice": 78.2, + "volume": 48700.44, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17613, + "variety": "白银", + "tradeDate": "2024-10-21 00:27:53", + "openPrice": 5881.75, + "closePrice": 5881.34, + "highPrice": 5883.21, + "lowPrice": 5879.47, + "volume": 81679.72, + "changeRate": -0.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15687, + "variety": "白银", + "tradeDate": "2024-10-21 00:27:51", + "openPrice": 5907.31, + "closePrice": 5906.85, + "highPrice": 5908.55, + "lowPrice": 5905.57, + "volume": 105338.29, + "changeRate": 2.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16971, + "variety": "黄金", + "tradeDate": "2024-10-21 00:27:51", + "openPrice": 459.54, + "closePrice": 460.4, + "highPrice": 460.79, + "lowPrice": 458.23, + "volume": 88149.1, + "changeRate": -2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15045, + "variety": "黄金", + "tradeDate": "2024-10-21 00:27:49", + "openPrice": 458.96, + "closePrice": 458.8, + "highPrice": 460.29, + "lowPrice": 458.72, + "volume": 83755.11, + "changeRate": 1.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14402, + "variety": "原油", + "tradeDate": "2024-10-18 23:01:40", + "openPrice": 76.67, + "closePrice": 77.28, + "highPrice": 78.04, + "lowPrice": 75.54, + "volume": 19825.85, + "changeRate": 2.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13759, + "variety": "白银", + "tradeDate": "2024-10-18 23:01:38", + "openPrice": 5659.21, + "closePrice": 5658.49, + "highPrice": 5661.02, + "lowPrice": 5658.27, + "volume": 72180.27, + "changeRate": -1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13116, + "variety": "黄金", + "tradeDate": "2024-10-18 23:01:36", + "openPrice": 452.77, + "closePrice": 453.1, + "highPrice": 453.3, + "lowPrice": 451.5, + "volume": 55973.96, + "changeRate": 1.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12473, + "variety": "原油", + "tradeDate": "2024-10-18 22:54:39", + "openPrice": 77.54, + "closePrice": 77.86, + "highPrice": 79.82, + "lowPrice": 76.83, + "volume": 59483.55, + "changeRate": 2.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11830, + "variety": "白银", + "tradeDate": "2024-10-18 22:54:36", + "openPrice": 5935.89, + "closePrice": 5936.68, + "highPrice": 5937.47, + "lowPrice": 5934.41, + "volume": 79334.16, + "changeRate": -0.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11187, + "variety": "黄金", + "tradeDate": "2024-10-18 22:54:34", + "openPrice": 444.72, + "closePrice": 445.68, + "highPrice": 447.36, + "lowPrice": 444.41, + "volume": 70826.71, + "changeRate": -1.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10544, + "variety": "原油", + "tradeDate": "2024-10-18 22:54:05", + "openPrice": 78.6, + "closePrice": 78.11, + "highPrice": 79.92, + "lowPrice": 76.28, + "volume": 57957.12, + "changeRate": -0.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9901, + "variety": "白银", + "tradeDate": "2024-10-18 22:54:03", + "openPrice": 5735.73, + "closePrice": 5736.14, + "highPrice": 5736.91, + "lowPrice": 5734.26, + "volume": 12993.48, + "changeRate": 2.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9258, + "variety": "黄金", + "tradeDate": "2024-10-18 22:54:00", + "openPrice": 459.29, + "closePrice": 459.88, + "highPrice": 460.48, + "lowPrice": 457.76, + "volume": 81947.22, + "changeRate": 1.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1065, + "variety": "原油", + "tradeDate": "2024-10-18 11:23:02", + "openPrice": 74.43, + "closePrice": 75.3, + "highPrice": 77, + "lowPrice": 72.44, + "volume": 58674.27, + "changeRate": 2, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 636, + "variety": "白银", + "tradeDate": "2024-10-18 11:23:00", + "openPrice": 5763.47, + "closePrice": 5762.94, + "highPrice": 5763.63, + "lowPrice": 5761.8, + "volume": 47922.39, + "changeRate": -0.74, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 207, + "variety": "黄金", + "tradeDate": "2024-10-18 11:22:58", + "openPrice": 446.99, + "closePrice": 447.89, + "highPrice": 448.53, + "lowPrice": 446.27, + "volume": 12828.16, + "changeRate": 2.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27884, + "variety": "原油", + "tradeDate": "2024-10-18 00:36:22", + "openPrice": 78.85, + "closePrice": 78.63, + "highPrice": 80.71, + "lowPrice": 76.87, + "volume": 85651.12, + "changeRate": 2.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27242, + "variety": "白银", + "tradeDate": "2024-10-18 00:36:19", + "openPrice": 5674.13, + "closePrice": 5673.36, + "highPrice": 5674.98, + "lowPrice": 5673.07, + "volume": 14583.09, + "changeRate": 1.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26600, + "variety": "黄金", + "tradeDate": "2024-10-18 00:36:17", + "openPrice": 451.86, + "closePrice": 452.86, + "highPrice": 454.25, + "lowPrice": 451.78, + "volume": 105688.91, + "changeRate": -2.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25958, + "variety": "原油", + "tradeDate": "2024-10-18 00:30:03", + "openPrice": 76.61, + "closePrice": 76.73, + "highPrice": 77.75, + "lowPrice": 76.27, + "volume": 97419.12, + "changeRate": 0.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25316, + "variety": "白银", + "tradeDate": "2024-10-18 00:30:01", + "openPrice": 5746.86, + "closePrice": 5747.07, + "highPrice": 5748.11, + "lowPrice": 5746.6, + "volume": 53563.76, + "changeRate": -1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24674, + "variety": "黄金", + "tradeDate": "2024-10-18 00:29:59", + "openPrice": 463.29, + "closePrice": 463, + "highPrice": 464.44, + "lowPrice": 462.76, + "volume": 106069.65, + "changeRate": 2.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24032, + "variety": "原油", + "tradeDate": "2024-10-18 00:29:44", + "openPrice": 80.38, + "closePrice": 80.35, + "highPrice": 80.55, + "lowPrice": 78.49, + "volume": 44077.79, + "changeRate": 1.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23390, + "variety": "白银", + "tradeDate": "2024-10-18 00:29:42", + "openPrice": 5788.08, + "closePrice": 5788.93, + "highPrice": 5789.11, + "lowPrice": 5787.7, + "volume": 109921.07, + "changeRate": 2.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22748, + "variety": "黄金", + "tradeDate": "2024-10-18 00:29:40", + "openPrice": 444.37, + "closePrice": 444.13, + "highPrice": 446.29, + "lowPrice": 443.04, + "volume": 99533.54, + "changeRate": -2.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22106, + "variety": "原油", + "tradeDate": "2024-10-18 00:28:14", + "openPrice": 76.3, + "closePrice": 76.7, + "highPrice": 76.81, + "lowPrice": 75.48, + "volume": 107061.85, + "changeRate": 2.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20180, + "variety": "原油", + "tradeDate": "2024-10-18 00:28:13", + "openPrice": 78.85, + "closePrice": 78.95, + "highPrice": 80.38, + "lowPrice": 78.53, + "volume": 96698.98, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21464, + "variety": "白银", + "tradeDate": "2024-10-18 00:28:12", + "openPrice": 5774.11, + "closePrice": 5773.76, + "highPrice": 5775.84, + "lowPrice": 5772.55, + "volume": 43935.17, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19538, + "variety": "白银", + "tradeDate": "2024-10-18 00:28:10", + "openPrice": 5813, + "closePrice": 5812.15, + "highPrice": 5814.8, + "lowPrice": 5810.8, + "volume": 12918.49, + "changeRate": 0.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20822, + "variety": "黄金", + "tradeDate": "2024-10-18 00:28:10", + "openPrice": 457.03, + "closePrice": 457.18, + "highPrice": 457.43, + "lowPrice": 456.57, + "volume": 106620.22, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18896, + "variety": "黄金", + "tradeDate": "2024-10-18 00:28:08", + "openPrice": 455.66, + "closePrice": 454.81, + "highPrice": 455.8, + "lowPrice": 453.25, + "volume": 46197.81, + "changeRate": -1.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18254, + "variety": "原油", + "tradeDate": "2024-10-18 00:27:55", + "openPrice": 77.71, + "closePrice": 76.74, + "highPrice": 79.03, + "lowPrice": 76.37, + "volume": 88038.72, + "changeRate": 1.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16328, + "variety": "原油", + "tradeDate": "2024-10-18 00:27:53", + "openPrice": 78.47, + "closePrice": 78.52, + "highPrice": 80.49, + "lowPrice": 77.74, + "volume": 36634.38, + "changeRate": -2.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17612, + "variety": "白银", + "tradeDate": "2024-10-18 00:27:53", + "openPrice": 5746.64, + "closePrice": 5747.43, + "highPrice": 5749.35, + "lowPrice": 5746.07, + "volume": 38581.9, + "changeRate": -0.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15686, + "variety": "白银", + "tradeDate": "2024-10-18 00:27:51", + "openPrice": 5832, + "closePrice": 5832.52, + "highPrice": 5834.15, + "lowPrice": 5830.17, + "volume": 51049.98, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16970, + "variety": "黄金", + "tradeDate": "2024-10-18 00:27:51", + "openPrice": 460.58, + "closePrice": 460.47, + "highPrice": 462.4, + "lowPrice": 460.18, + "volume": 77980.7, + "changeRate": -0.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15044, + "variety": "黄金", + "tradeDate": "2024-10-18 00:27:49", + "openPrice": 450.78, + "closePrice": 451.29, + "highPrice": 451.64, + "lowPrice": 450.77, + "volume": 69732.43, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14401, + "variety": "原油", + "tradeDate": "2024-10-17 23:01:40", + "openPrice": 76.38, + "closePrice": 77.15, + "highPrice": 77.55, + "lowPrice": 75.96, + "volume": 55102.41, + "changeRate": 0.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13758, + "variety": "白银", + "tradeDate": "2024-10-17 23:01:38", + "openPrice": 5776.7, + "closePrice": 5776.01, + "highPrice": 5777.52, + "lowPrice": 5775.79, + "volume": 20140.48, + "changeRate": 1.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13115, + "variety": "黄金", + "tradeDate": "2024-10-17 23:01:36", + "openPrice": 459.21, + "closePrice": 458.58, + "highPrice": 460.61, + "lowPrice": 458.44, + "volume": 84162.99, + "changeRate": 2.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12472, + "variety": "原油", + "tradeDate": "2024-10-17 22:54:39", + "openPrice": 76.54, + "closePrice": 76.1, + "highPrice": 77.71, + "lowPrice": 75.99, + "volume": 53735.68, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11829, + "variety": "白银", + "tradeDate": "2024-10-17 22:54:36", + "openPrice": 5745.99, + "closePrice": 5746.92, + "highPrice": 5747.69, + "lowPrice": 5745.1, + "volume": 104323.55, + "changeRate": -1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11186, + "variety": "黄金", + "tradeDate": "2024-10-17 22:54:34", + "openPrice": 449.68, + "closePrice": 450.04, + "highPrice": 451.16, + "lowPrice": 448.71, + "volume": 41019.46, + "changeRate": 1.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10543, + "variety": "原油", + "tradeDate": "2024-10-17 22:54:05", + "openPrice": 80.69, + "closePrice": 80.61, + "highPrice": 80.72, + "lowPrice": 80.36, + "volume": 43598.44, + "changeRate": -1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9900, + "variety": "白银", + "tradeDate": "2024-10-17 22:54:03", + "openPrice": 5926.27, + "closePrice": 5926.35, + "highPrice": 5927.83, + "lowPrice": 5925.46, + "volume": 54702.46, + "changeRate": 2.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9257, + "variety": "黄金", + "tradeDate": "2024-10-17 22:54:00", + "openPrice": 459.81, + "closePrice": 460.29, + "highPrice": 461.97, + "lowPrice": 458.03, + "volume": 26035.73, + "changeRate": -2.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1064, + "variety": "原油", + "tradeDate": "2024-10-17 11:23:02", + "openPrice": 73.32, + "closePrice": 73.24, + "highPrice": 73.42, + "lowPrice": 71.78, + "volume": 33435.61, + "changeRate": -2.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 635, + "variety": "白银", + "tradeDate": "2024-10-17 11:23:00", + "openPrice": 5688.69, + "closePrice": 5689.08, + "highPrice": 5689.61, + "lowPrice": 5688.23, + "volume": 69872.33, + "changeRate": 0.29, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 206, + "variety": "黄金", + "tradeDate": "2024-10-17 11:22:58", + "openPrice": 447.99, + "closePrice": 447.32, + "highPrice": 448.07, + "lowPrice": 445.9, + "volume": 20618.69, + "changeRate": -1.03, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27883, + "variety": "原油", + "tradeDate": "2024-10-17 00:36:22", + "openPrice": 80.57, + "closePrice": 80.02, + "highPrice": 82.46, + "lowPrice": 79.79, + "volume": 77235.74, + "changeRate": 0.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27241, + "variety": "白银", + "tradeDate": "2024-10-17 00:36:19", + "openPrice": 5882.59, + "closePrice": 5882.36, + "highPrice": 5882.91, + "lowPrice": 5882.25, + "volume": 27117.82, + "changeRate": -1.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26599, + "variety": "黄金", + "tradeDate": "2024-10-17 00:36:17", + "openPrice": 460.57, + "closePrice": 461.54, + "highPrice": 461.94, + "lowPrice": 460.44, + "volume": 71865.88, + "changeRate": 0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25957, + "variety": "原油", + "tradeDate": "2024-10-17 00:30:03", + "openPrice": 79.39, + "closePrice": 79.95, + "highPrice": 79.99, + "lowPrice": 77.63, + "volume": 70296.78, + "changeRate": 1.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25315, + "variety": "白银", + "tradeDate": "2024-10-17 00:30:01", + "openPrice": 5653.75, + "closePrice": 5653.78, + "highPrice": 5654.25, + "lowPrice": 5652.15, + "volume": 40881.78, + "changeRate": -2.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24673, + "variety": "黄金", + "tradeDate": "2024-10-17 00:29:59", + "openPrice": 459.36, + "closePrice": 459.08, + "highPrice": 460.14, + "lowPrice": 458.19, + "volume": 107568.07, + "changeRate": -0.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24031, + "variety": "原油", + "tradeDate": "2024-10-17 00:29:44", + "openPrice": 78.68, + "closePrice": 79.58, + "highPrice": 80.53, + "lowPrice": 78.63, + "volume": 86935.95, + "changeRate": 0.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23389, + "variety": "白银", + "tradeDate": "2024-10-17 00:29:42", + "openPrice": 5733.79, + "closePrice": 5734.59, + "highPrice": 5734.86, + "lowPrice": 5731.98, + "volume": 31435.51, + "changeRate": 0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22747, + "variety": "黄金", + "tradeDate": "2024-10-17 00:29:40", + "openPrice": 445.47, + "closePrice": 444.96, + "highPrice": 446.68, + "lowPrice": 443.43, + "volume": 54958.94, + "changeRate": -0.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22105, + "variety": "原油", + "tradeDate": "2024-10-17 00:28:14", + "openPrice": 80.29, + "closePrice": 80.48, + "highPrice": 82.02, + "lowPrice": 79.32, + "volume": 63591.07, + "changeRate": -1.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20179, + "variety": "原油", + "tradeDate": "2024-10-17 00:28:13", + "openPrice": 80.79, + "closePrice": 80.3, + "highPrice": 82.45, + "lowPrice": 80.19, + "volume": 37322.37, + "changeRate": 2.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21463, + "variety": "白银", + "tradeDate": "2024-10-17 00:28:12", + "openPrice": 5949.23, + "closePrice": 5948.45, + "highPrice": 5950.35, + "lowPrice": 5947.08, + "volume": 80784.16, + "changeRate": 2.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19537, + "variety": "白银", + "tradeDate": "2024-10-17 00:28:10", + "openPrice": 5951.48, + "closePrice": 5951.44, + "highPrice": 5953.29, + "lowPrice": 5950.15, + "volume": 75953.52, + "changeRate": 2.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20821, + "variety": "黄金", + "tradeDate": "2024-10-17 00:28:10", + "openPrice": 455.04, + "closePrice": 455.94, + "highPrice": 456.97, + "lowPrice": 453.07, + "volume": 64160.87, + "changeRate": 1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18895, + "variety": "黄金", + "tradeDate": "2024-10-17 00:28:08", + "openPrice": 458.9, + "closePrice": 459.58, + "highPrice": 460.01, + "lowPrice": 457.73, + "volume": 52146.78, + "changeRate": -1.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18253, + "variety": "原油", + "tradeDate": "2024-10-17 00:27:55", + "openPrice": 77.58, + "closePrice": 78.41, + "highPrice": 78.87, + "lowPrice": 76.61, + "volume": 98686.36, + "changeRate": -1.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16327, + "variety": "原油", + "tradeDate": "2024-10-17 00:27:53", + "openPrice": 78.65, + "closePrice": 79.23, + "highPrice": 79.89, + "lowPrice": 78.58, + "volume": 36140.83, + "changeRate": -0.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17611, + "variety": "白银", + "tradeDate": "2024-10-17 00:27:53", + "openPrice": 5711.58, + "closePrice": 5712.08, + "highPrice": 5713.32, + "lowPrice": 5710.03, + "volume": 88632.84, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15685, + "variety": "白银", + "tradeDate": "2024-10-17 00:27:51", + "openPrice": 5695.34, + "closePrice": 5695.8, + "highPrice": 5697.21, + "lowPrice": 5693.47, + "volume": 43978.16, + "changeRate": -0.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16969, + "variety": "黄金", + "tradeDate": "2024-10-17 00:27:51", + "openPrice": 456.82, + "closePrice": 456.14, + "highPrice": 457.71, + "lowPrice": 454.33, + "volume": 14589.46, + "changeRate": 1.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15043, + "variety": "黄金", + "tradeDate": "2024-10-17 00:27:49", + "openPrice": 454.08, + "closePrice": 454.27, + "highPrice": 454.61, + "lowPrice": 453.37, + "volume": 92822.2, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14400, + "variety": "原油", + "tradeDate": "2024-10-16 23:01:40", + "openPrice": 75.56, + "closePrice": 76.05, + "highPrice": 76.86, + "lowPrice": 73.79, + "volume": 47812.98, + "changeRate": -0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13757, + "variety": "白银", + "tradeDate": "2024-10-16 23:01:38", + "openPrice": 5915.84, + "closePrice": 5916.63, + "highPrice": 5917.91, + "lowPrice": 5915.52, + "volume": 76855.53, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13114, + "variety": "黄金", + "tradeDate": "2024-10-16 23:01:36", + "openPrice": 443.13, + "closePrice": 443.81, + "highPrice": 444.74, + "lowPrice": 441.43, + "volume": 88751.37, + "changeRate": -0.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12471, + "variety": "原油", + "tradeDate": "2024-10-16 22:54:39", + "openPrice": 78.55, + "closePrice": 78.67, + "highPrice": 80.53, + "lowPrice": 78.45, + "volume": 100204.63, + "changeRate": 2.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11828, + "variety": "白银", + "tradeDate": "2024-10-16 22:54:36", + "openPrice": 5675.12, + "closePrice": 5675.94, + "highPrice": 5676.15, + "lowPrice": 5673.94, + "volume": 26075.61, + "changeRate": 2.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11185, + "variety": "黄金", + "tradeDate": "2024-10-16 22:54:34", + "openPrice": 456.73, + "closePrice": 456.79, + "highPrice": 457.42, + "lowPrice": 456.35, + "volume": 108520.1, + "changeRate": -1.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10542, + "variety": "原油", + "tradeDate": "2024-10-16 22:54:05", + "openPrice": 79.06, + "closePrice": 79.67, + "highPrice": 80.13, + "lowPrice": 77.53, + "volume": 56210.69, + "changeRate": 2.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9899, + "variety": "白银", + "tradeDate": "2024-10-16 22:54:03", + "openPrice": 5784.25, + "closePrice": 5784.67, + "highPrice": 5785.45, + "lowPrice": 5783.6, + "volume": 102506.93, + "changeRate": 1.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9256, + "variety": "黄金", + "tradeDate": "2024-10-16 22:54:00", + "openPrice": 455.29, + "closePrice": 455.64, + "highPrice": 456.44, + "lowPrice": 453.76, + "volume": 109679.57, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1063, + "variety": "原油", + "tradeDate": "2024-10-16 11:23:02", + "openPrice": 74.41, + "closePrice": 74.33, + "highPrice": 75.69, + "lowPrice": 72.85, + "volume": 77956.63, + "changeRate": -0.61, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 634, + "variety": "白银", + "tradeDate": "2024-10-16 11:23:00", + "openPrice": 5655.58, + "closePrice": 5655.33, + "highPrice": 5656.42, + "lowPrice": 5653.46, + "volume": 54894.4, + "changeRate": -1.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 205, + "variety": "黄金", + "tradeDate": "2024-10-16 11:22:58", + "openPrice": 455.67, + "closePrice": 455.19, + "highPrice": 455.95, + "lowPrice": 454.5, + "volume": 88222.7, + "changeRate": 1, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27882, + "variety": "原油", + "tradeDate": "2024-10-16 00:36:22", + "openPrice": 74.85, + "closePrice": 75.72, + "highPrice": 77.66, + "lowPrice": 74.27, + "volume": 42882.95, + "changeRate": 0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27240, + "variety": "白银", + "tradeDate": "2024-10-16 00:36:19", + "openPrice": 5911.52, + "closePrice": 5911.51, + "highPrice": 5912, + "lowPrice": 5910.51, + "volume": 43947.23, + "changeRate": 2.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26598, + "variety": "黄金", + "tradeDate": "2024-10-16 00:36:17", + "openPrice": 458.22, + "closePrice": 459, + "highPrice": 459.02, + "lowPrice": 457.78, + "volume": 80265.92, + "changeRate": 1.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25956, + "variety": "原油", + "tradeDate": "2024-10-16 00:30:03", + "openPrice": 78.24, + "closePrice": 78.3, + "highPrice": 80.02, + "lowPrice": 77.16, + "volume": 63302.98, + "changeRate": -2.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25314, + "variety": "白银", + "tradeDate": "2024-10-16 00:30:01", + "openPrice": 5764.37, + "closePrice": 5763.47, + "highPrice": 5765.22, + "lowPrice": 5762.77, + "volume": 66110.63, + "changeRate": -0.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24672, + "variety": "黄金", + "tradeDate": "2024-10-16 00:29:59", + "openPrice": 448.98, + "closePrice": 448.64, + "highPrice": 450.21, + "lowPrice": 446.82, + "volume": 11634.14, + "changeRate": 0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24030, + "variety": "原油", + "tradeDate": "2024-10-16 00:29:44", + "openPrice": 78.13, + "closePrice": 77.81, + "highPrice": 79.07, + "lowPrice": 76.98, + "volume": 56396.03, + "changeRate": 2.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23388, + "variety": "白银", + "tradeDate": "2024-10-16 00:29:42", + "openPrice": 5915.03, + "closePrice": 5914.64, + "highPrice": 5916.6, + "lowPrice": 5913.24, + "volume": 80126.28, + "changeRate": -1.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22746, + "variety": "黄金", + "tradeDate": "2024-10-16 00:29:40", + "openPrice": 457.61, + "closePrice": 458.06, + "highPrice": 459.69, + "lowPrice": 456.23, + "volume": 46205.1, + "changeRate": -2.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22104, + "variety": "原油", + "tradeDate": "2024-10-16 00:28:14", + "openPrice": 78.71, + "closePrice": 79.56, + "highPrice": 80.26, + "lowPrice": 78.44, + "volume": 103022.97, + "changeRate": -2.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20178, + "variety": "原油", + "tradeDate": "2024-10-16 00:28:13", + "openPrice": 79.61, + "closePrice": 79.65, + "highPrice": 80.78, + "lowPrice": 78.28, + "volume": 72458.98, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21462, + "variety": "白银", + "tradeDate": "2024-10-16 00:28:12", + "openPrice": 5946.23, + "closePrice": 5946.52, + "highPrice": 5947.62, + "lowPrice": 5944.64, + "volume": 74388.47, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19536, + "variety": "白银", + "tradeDate": "2024-10-16 00:28:10", + "openPrice": 5673.96, + "closePrice": 5674.95, + "highPrice": 5675.34, + "lowPrice": 5672.53, + "volume": 62550.47, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20820, + "variety": "黄金", + "tradeDate": "2024-10-16 00:28:10", + "openPrice": 457.07, + "closePrice": 457.85, + "highPrice": 458.76, + "lowPrice": 456.01, + "volume": 60264.05, + "changeRate": 1.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18894, + "variety": "黄金", + "tradeDate": "2024-10-16 00:28:08", + "openPrice": 452.89, + "closePrice": 452.14, + "highPrice": 453.11, + "lowPrice": 450.73, + "volume": 73442.38, + "changeRate": 1.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18252, + "variety": "原油", + "tradeDate": "2024-10-16 00:27:55", + "openPrice": 80.6, + "closePrice": 79.73, + "highPrice": 81.38, + "lowPrice": 79.01, + "volume": 58465.68, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16326, + "variety": "原油", + "tradeDate": "2024-10-16 00:27:53", + "openPrice": 76.86, + "closePrice": 77.47, + "highPrice": 79.39, + "lowPrice": 75.54, + "volume": 63447.71, + "changeRate": 0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17610, + "variety": "白银", + "tradeDate": "2024-10-16 00:27:53", + "openPrice": 5842.68, + "closePrice": 5843.63, + "highPrice": 5844.87, + "lowPrice": 5841.25, + "volume": 101113.82, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15684, + "variety": "白银", + "tradeDate": "2024-10-16 00:27:51", + "openPrice": 5785.58, + "closePrice": 5786.44, + "highPrice": 5787.45, + "lowPrice": 5783.89, + "volume": 94609.52, + "changeRate": -2.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16968, + "variety": "黄金", + "tradeDate": "2024-10-16 00:27:51", + "openPrice": 449.7, + "closePrice": 449.63, + "highPrice": 451.61, + "lowPrice": 449.12, + "volume": 23434.77, + "changeRate": -0.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15042, + "variety": "黄金", + "tradeDate": "2024-10-16 00:27:49", + "openPrice": 460.78, + "closePrice": 460.97, + "highPrice": 461.82, + "lowPrice": 458.8, + "volume": 25727.63, + "changeRate": 1.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14399, + "variety": "原油", + "tradeDate": "2024-10-15 23:01:40", + "openPrice": 80.83, + "closePrice": 80, + "highPrice": 81.45, + "lowPrice": 79.5, + "volume": 11759.55, + "changeRate": -2.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13756, + "variety": "白银", + "tradeDate": "2024-10-15 23:01:38", + "openPrice": 5880.18, + "closePrice": 5880.33, + "highPrice": 5881.89, + "lowPrice": 5879.64, + "volume": 64507.73, + "changeRate": 0.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13113, + "variety": "黄金", + "tradeDate": "2024-10-15 23:01:36", + "openPrice": 451.05, + "closePrice": 451.13, + "highPrice": 452.58, + "lowPrice": 449.17, + "volume": 109565.36, + "changeRate": -0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12470, + "variety": "原油", + "tradeDate": "2024-10-15 22:54:39", + "openPrice": 77.95, + "closePrice": 77.01, + "highPrice": 77.99, + "lowPrice": 77.01, + "volume": 48925.88, + "changeRate": -1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11827, + "variety": "白银", + "tradeDate": "2024-10-15 22:54:36", + "openPrice": 5730.38, + "closePrice": 5731.08, + "highPrice": 5732.43, + "lowPrice": 5729.23, + "volume": 13546.04, + "changeRate": -2.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11184, + "variety": "黄金", + "tradeDate": "2024-10-15 22:54:34", + "openPrice": 449.89, + "closePrice": 449.79, + "highPrice": 450.47, + "lowPrice": 448.41, + "volume": 39663.58, + "changeRate": 1.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10541, + "variety": "原油", + "tradeDate": "2024-10-15 22:54:05", + "openPrice": 78.21, + "closePrice": 77.98, + "highPrice": 79.28, + "lowPrice": 76.13, + "volume": 14997.07, + "changeRate": 0.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9898, + "variety": "白银", + "tradeDate": "2024-10-15 22:54:03", + "openPrice": 5822.99, + "closePrice": 5823.49, + "highPrice": 5824.53, + "lowPrice": 5821.12, + "volume": 62583.79, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9255, + "variety": "黄金", + "tradeDate": "2024-10-15 22:54:00", + "openPrice": 453.07, + "closePrice": 453.42, + "highPrice": 454.48, + "lowPrice": 451.18, + "volume": 97059.35, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1062, + "variety": "原油", + "tradeDate": "2024-10-15 11:23:02", + "openPrice": 72.36, + "closePrice": 72.86, + "highPrice": 74.86, + "lowPrice": 70.51, + "volume": 51848.37, + "changeRate": 2.71, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 633, + "variety": "白银", + "tradeDate": "2024-10-15 11:23:00", + "openPrice": 5737.4, + "closePrice": 5737.23, + "highPrice": 5738.75, + "lowPrice": 5736.05, + "volume": 85857.98, + "changeRate": -0.42, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 204, + "variety": "黄金", + "tradeDate": "2024-10-15 11:22:58", + "openPrice": 458.27, + "closePrice": 459.25, + "highPrice": 460.55, + "lowPrice": 457.42, + "volume": 34314.21, + "changeRate": -0.09, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27881, + "variety": "原油", + "tradeDate": "2024-10-15 00:36:22", + "openPrice": 76.76, + "closePrice": 76.93, + "highPrice": 77.7, + "lowPrice": 74.79, + "volume": 101045.87, + "changeRate": -1.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27239, + "variety": "白银", + "tradeDate": "2024-10-15 00:36:19", + "openPrice": 5909.41, + "closePrice": 5910.3, + "highPrice": 5911.13, + "lowPrice": 5907.79, + "volume": 87438.15, + "changeRate": 2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26597, + "variety": "黄金", + "tradeDate": "2024-10-15 00:36:17", + "openPrice": 461.62, + "closePrice": 462.35, + "highPrice": 462.54, + "lowPrice": 460.39, + "volume": 104712.99, + "changeRate": 0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25955, + "variety": "原油", + "tradeDate": "2024-10-15 00:30:03", + "openPrice": 76.37, + "closePrice": 76.04, + "highPrice": 78.11, + "lowPrice": 74.75, + "volume": 24742.52, + "changeRate": -1.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25313, + "variety": "白银", + "tradeDate": "2024-10-15 00:30:01", + "openPrice": 5742.09, + "closePrice": 5742.36, + "highPrice": 5742.5, + "lowPrice": 5740.58, + "volume": 33772.78, + "changeRate": -1.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24671, + "variety": "黄金", + "tradeDate": "2024-10-15 00:29:59", + "openPrice": 455.02, + "closePrice": 454.81, + "highPrice": 456.14, + "lowPrice": 454.39, + "volume": 31257.9, + "changeRate": 2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24029, + "variety": "原油", + "tradeDate": "2024-10-15 00:29:44", + "openPrice": 77.06, + "closePrice": 77.51, + "highPrice": 79.18, + "lowPrice": 76.82, + "volume": 33577.78, + "changeRate": -2.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23387, + "variety": "白银", + "tradeDate": "2024-10-15 00:29:42", + "openPrice": 5795.96, + "closePrice": 5795.56, + "highPrice": 5797.02, + "lowPrice": 5795.55, + "volume": 74802.82, + "changeRate": -2.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22745, + "variety": "黄金", + "tradeDate": "2024-10-15 00:29:40", + "openPrice": 453.29, + "closePrice": 452.55, + "highPrice": 454.17, + "lowPrice": 450.89, + "volume": 23447.01, + "changeRate": -0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22103, + "variety": "原油", + "tradeDate": "2024-10-15 00:28:14", + "openPrice": 80.28, + "closePrice": 79.47, + "highPrice": 81.32, + "lowPrice": 79.28, + "volume": 47919.37, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20177, + "variety": "原油", + "tradeDate": "2024-10-15 00:28:13", + "openPrice": 79.12, + "closePrice": 79.51, + "highPrice": 80.45, + "lowPrice": 77.78, + "volume": 48082.97, + "changeRate": 0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21461, + "variety": "白银", + "tradeDate": "2024-10-15 00:28:12", + "openPrice": 5796.68, + "closePrice": 5797.38, + "highPrice": 5798.41, + "lowPrice": 5796.44, + "volume": 87062.73, + "changeRate": 0.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19535, + "variety": "白银", + "tradeDate": "2024-10-15 00:28:10", + "openPrice": 5908.91, + "closePrice": 5909.07, + "highPrice": 5909.31, + "lowPrice": 5908.54, + "volume": 67424.03, + "changeRate": 0.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20819, + "variety": "黄金", + "tradeDate": "2024-10-15 00:28:10", + "openPrice": 460.36, + "closePrice": 461.03, + "highPrice": 461.65, + "lowPrice": 458.81, + "volume": 54669.87, + "changeRate": -0.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18893, + "variety": "黄金", + "tradeDate": "2024-10-15 00:28:08", + "openPrice": 454.3, + "closePrice": 454.94, + "highPrice": 455.11, + "lowPrice": 453.61, + "volume": 18417.84, + "changeRate": 0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18251, + "variety": "原油", + "tradeDate": "2024-10-15 00:27:55", + "openPrice": 76.94, + "closePrice": 76.83, + "highPrice": 78.2, + "lowPrice": 76.38, + "volume": 85026.77, + "changeRate": 0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16325, + "variety": "原油", + "tradeDate": "2024-10-15 00:27:53", + "openPrice": 78.02, + "closePrice": 78.23, + "highPrice": 78.63, + "lowPrice": 77.65, + "volume": 42108.97, + "changeRate": -2.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17609, + "variety": "白银", + "tradeDate": "2024-10-15 00:27:53", + "openPrice": 5788.91, + "closePrice": 5788.66, + "highPrice": 5790.73, + "lowPrice": 5788.52, + "volume": 52288.9, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15683, + "variety": "白银", + "tradeDate": "2024-10-15 00:27:51", + "openPrice": 5746.46, + "closePrice": 5745.91, + "highPrice": 5747.48, + "lowPrice": 5744.87, + "volume": 80184.42, + "changeRate": 2.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16967, + "variety": "黄金", + "tradeDate": "2024-10-15 00:27:51", + "openPrice": 460.9, + "closePrice": 461.62, + "highPrice": 461.83, + "lowPrice": 459.67, + "volume": 33058.69, + "changeRate": 1.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15041, + "variety": "黄金", + "tradeDate": "2024-10-15 00:27:49", + "openPrice": 463.38, + "closePrice": 462.4, + "highPrice": 463.44, + "lowPrice": 461.97, + "volume": 27177.21, + "changeRate": -1.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14398, + "variety": "原油", + "tradeDate": "2024-10-14 23:01:40", + "openPrice": 77.67, + "closePrice": 78.2, + "highPrice": 78.2, + "lowPrice": 76.8, + "volume": 90895.87, + "changeRate": 0.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13755, + "variety": "白银", + "tradeDate": "2024-10-14 23:01:38", + "openPrice": 5930.49, + "closePrice": 5930.47, + "highPrice": 5931.8, + "lowPrice": 5929.95, + "volume": 63728.63, + "changeRate": 0.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13112, + "variety": "黄金", + "tradeDate": "2024-10-14 23:01:36", + "openPrice": 448.81, + "closePrice": 448.88, + "highPrice": 448.89, + "lowPrice": 446.94, + "volume": 28023.62, + "changeRate": 2.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12469, + "variety": "原油", + "tradeDate": "2024-10-14 22:54:39", + "openPrice": 75.26, + "closePrice": 76.02, + "highPrice": 76.74, + "lowPrice": 74.11, + "volume": 33242.62, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11826, + "variety": "白银", + "tradeDate": "2024-10-14 22:54:36", + "openPrice": 5686.02, + "closePrice": 5685.28, + "highPrice": 5686.93, + "lowPrice": 5684.52, + "volume": 11524.66, + "changeRate": -1.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11183, + "variety": "黄金", + "tradeDate": "2024-10-14 22:54:34", + "openPrice": 449.56, + "closePrice": 449.12, + "highPrice": 451.07, + "lowPrice": 447.48, + "volume": 12199.81, + "changeRate": 0.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10540, + "variety": "原油", + "tradeDate": "2024-10-14 22:54:05", + "openPrice": 77, + "closePrice": 76.05, + "highPrice": 78.49, + "lowPrice": 75.29, + "volume": 25083.29, + "changeRate": 0.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9897, + "variety": "白银", + "tradeDate": "2024-10-14 22:54:03", + "openPrice": 5834.35, + "closePrice": 5833.79, + "highPrice": 5835.91, + "lowPrice": 5833.65, + "volume": 82260.08, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9254, + "variety": "黄金", + "tradeDate": "2024-10-14 22:54:00", + "openPrice": 455.08, + "closePrice": 454.14, + "highPrice": 456.09, + "lowPrice": 454, + "volume": 87487.43, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1061, + "variety": "原油", + "tradeDate": "2024-10-14 11:23:02", + "openPrice": 73.91, + "closePrice": 73.19, + "highPrice": 74.89, + "lowPrice": 72.12, + "volume": 98969.23, + "changeRate": 0.28, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 632, + "variety": "白银", + "tradeDate": "2024-10-14 11:23:00", + "openPrice": 5897.42, + "closePrice": 5896.94, + "highPrice": 5898.43, + "lowPrice": 5896.53, + "volume": 91213.81, + "changeRate": -2.84, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 203, + "variety": "黄金", + "tradeDate": "2024-10-14 11:22:58", + "openPrice": 458.09, + "closePrice": 457.44, + "highPrice": 458.3, + "lowPrice": 456.54, + "volume": 88841.22, + "changeRate": -1.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27880, + "variety": "原油", + "tradeDate": "2024-10-14 00:36:22", + "openPrice": 77.94, + "closePrice": 78.79, + "highPrice": 79.44, + "lowPrice": 77.47, + "volume": 55271.97, + "changeRate": -0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27238, + "variety": "白银", + "tradeDate": "2024-10-14 00:36:19", + "openPrice": 5805.51, + "closePrice": 5805.94, + "highPrice": 5807.19, + "lowPrice": 5804.63, + "volume": 88810.67, + "changeRate": -1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26596, + "variety": "黄金", + "tradeDate": "2024-10-14 00:36:17", + "openPrice": 444.28, + "closePrice": 444.5, + "highPrice": 445.05, + "lowPrice": 443.75, + "volume": 37222.58, + "changeRate": -2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25954, + "variety": "原油", + "tradeDate": "2024-10-14 00:30:03", + "openPrice": 77.67, + "closePrice": 78, + "highPrice": 78.44, + "lowPrice": 76.36, + "volume": 89232.25, + "changeRate": -0.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25312, + "variety": "白银", + "tradeDate": "2024-10-14 00:30:01", + "openPrice": 5802.62, + "closePrice": 5802.8, + "highPrice": 5803.28, + "lowPrice": 5801.19, + "volume": 81554.3, + "changeRate": -1.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24670, + "variety": "黄金", + "tradeDate": "2024-10-14 00:29:59", + "openPrice": 444.45, + "closePrice": 445.14, + "highPrice": 446.66, + "lowPrice": 443.94, + "volume": 95492.06, + "changeRate": -1.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24028, + "variety": "原油", + "tradeDate": "2024-10-14 00:29:44", + "openPrice": 79.75, + "closePrice": 78.87, + "highPrice": 81.6, + "lowPrice": 78.39, + "volume": 40205.64, + "changeRate": -0.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23386, + "variety": "白银", + "tradeDate": "2024-10-14 00:29:42", + "openPrice": 5812.83, + "closePrice": 5813.47, + "highPrice": 5814.38, + "lowPrice": 5811.6, + "volume": 43759.25, + "changeRate": -2.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22744, + "variety": "黄金", + "tradeDate": "2024-10-14 00:29:40", + "openPrice": 452.68, + "closePrice": 452.54, + "highPrice": 452.94, + "lowPrice": 450.62, + "volume": 21914.78, + "changeRate": 2.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22102, + "variety": "原油", + "tradeDate": "2024-10-14 00:28:14", + "openPrice": 80.91, + "closePrice": 80.41, + "highPrice": 82.3, + "lowPrice": 78.43, + "volume": 22614.27, + "changeRate": 2.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20176, + "variety": "原油", + "tradeDate": "2024-10-14 00:28:13", + "openPrice": 80.26, + "closePrice": 79.27, + "highPrice": 81.14, + "lowPrice": 77.62, + "volume": 107310.51, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21460, + "variety": "白银", + "tradeDate": "2024-10-14 00:28:12", + "openPrice": 5740.96, + "closePrice": 5740.6, + "highPrice": 5741.83, + "lowPrice": 5738.68, + "volume": 54498.21, + "changeRate": -2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19534, + "variety": "白银", + "tradeDate": "2024-10-14 00:28:10", + "openPrice": 5922.35, + "closePrice": 5922.79, + "highPrice": 5923.75, + "lowPrice": 5921.33, + "volume": 30464.57, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20818, + "variety": "黄金", + "tradeDate": "2024-10-14 00:28:10", + "openPrice": 461.74, + "closePrice": 462.3, + "highPrice": 464.2, + "lowPrice": 461.55, + "volume": 38583.11, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18892, + "variety": "黄金", + "tradeDate": "2024-10-14 00:28:08", + "openPrice": 454.52, + "closePrice": 453.65, + "highPrice": 454.87, + "lowPrice": 452.98, + "volume": 104918.93, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18250, + "variety": "原油", + "tradeDate": "2024-10-14 00:27:55", + "openPrice": 75.83, + "closePrice": 75.77, + "highPrice": 76.72, + "lowPrice": 75.65, + "volume": 16316.17, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16324, + "variety": "原油", + "tradeDate": "2024-10-14 00:27:53", + "openPrice": 75.01, + "closePrice": 75.79, + "highPrice": 75.9, + "lowPrice": 74.76, + "volume": 41436.13, + "changeRate": -1.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17608, + "variety": "白银", + "tradeDate": "2024-10-14 00:27:53", + "openPrice": 5910.14, + "closePrice": 5909.2, + "highPrice": 5910.4, + "lowPrice": 5908.37, + "volume": 11055.55, + "changeRate": -0.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15682, + "variety": "白银", + "tradeDate": "2024-10-14 00:27:51", + "openPrice": 5752.07, + "closePrice": 5752.98, + "highPrice": 5753, + "lowPrice": 5751.12, + "volume": 25127.65, + "changeRate": 0.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16966, + "variety": "黄金", + "tradeDate": "2024-10-14 00:27:51", + "openPrice": 449.84, + "closePrice": 448.95, + "highPrice": 451.14, + "lowPrice": 448.45, + "volume": 33523.08, + "changeRate": -0.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15040, + "variety": "黄金", + "tradeDate": "2024-10-14 00:27:49", + "openPrice": 448.06, + "closePrice": 449, + "highPrice": 449.57, + "lowPrice": 446.97, + "volume": 84179.52, + "changeRate": -2.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14397, + "variety": "原油", + "tradeDate": "2024-10-11 23:01:40", + "openPrice": 81.03, + "closePrice": 80.15, + "highPrice": 82.48, + "lowPrice": 78.3, + "volume": 59581.09, + "changeRate": -0.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13754, + "variety": "白银", + "tradeDate": "2024-10-11 23:01:38", + "openPrice": 5769.47, + "closePrice": 5769.58, + "highPrice": 5770.09, + "lowPrice": 5768.29, + "volume": 35771.04, + "changeRate": -0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13111, + "variety": "黄金", + "tradeDate": "2024-10-11 23:01:36", + "openPrice": 449.77, + "closePrice": 449.39, + "highPrice": 451.65, + "lowPrice": 447.99, + "volume": 11644.61, + "changeRate": 0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12468, + "variety": "原油", + "tradeDate": "2024-10-11 22:54:39", + "openPrice": 76.82, + "closePrice": 77.52, + "highPrice": 78.5, + "lowPrice": 75.09, + "volume": 10285.02, + "changeRate": 1.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11825, + "variety": "白银", + "tradeDate": "2024-10-11 22:54:36", + "openPrice": 5690.72, + "closePrice": 5691.52, + "highPrice": 5693.1, + "lowPrice": 5689.62, + "volume": 105805.31, + "changeRate": -0.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11182, + "variety": "黄金", + "tradeDate": "2024-10-11 22:54:34", + "openPrice": 457.37, + "closePrice": 458.15, + "highPrice": 459.23, + "lowPrice": 456.57, + "volume": 99636.49, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10539, + "variety": "原油", + "tradeDate": "2024-10-11 22:54:05", + "openPrice": 75.97, + "closePrice": 76.21, + "highPrice": 77.46, + "lowPrice": 75.67, + "volume": 54886.81, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9896, + "variety": "白银", + "tradeDate": "2024-10-11 22:54:03", + "openPrice": 5758.48, + "closePrice": 5757.96, + "highPrice": 5760.26, + "lowPrice": 5756.86, + "volume": 88374.9, + "changeRate": 1.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9253, + "variety": "黄金", + "tradeDate": "2024-10-11 22:54:00", + "openPrice": 453.59, + "closePrice": 452.91, + "highPrice": 454.35, + "lowPrice": 452.61, + "volume": 20452.01, + "changeRate": 0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1060, + "variety": "原油", + "tradeDate": "2024-10-11 11:23:02", + "openPrice": 74.39, + "closePrice": 75.25, + "highPrice": 76.69, + "lowPrice": 73.4, + "volume": 14827.93, + "changeRate": 1.34, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 631, + "variety": "白银", + "tradeDate": "2024-10-11 11:23:00", + "openPrice": 5903.25, + "closePrice": 5902.6, + "highPrice": 5903.82, + "lowPrice": 5901, + "volume": 58575, + "changeRate": -2.57, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 202, + "variety": "黄金", + "tradeDate": "2024-10-11 11:22:58", + "openPrice": 443.97, + "closePrice": 444.27, + "highPrice": 444.55, + "lowPrice": 443.96, + "volume": 33446.88, + "changeRate": 1.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27879, + "variety": "原油", + "tradeDate": "2024-10-11 00:36:22", + "openPrice": 75.03, + "closePrice": 75.7, + "highPrice": 76.4, + "lowPrice": 74.22, + "volume": 55335.76, + "changeRate": -0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27237, + "variety": "白银", + "tradeDate": "2024-10-11 00:36:19", + "openPrice": 5799.64, + "closePrice": 5799.75, + "highPrice": 5800.21, + "lowPrice": 5797.65, + "volume": 46136.22, + "changeRate": -2.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26595, + "variety": "黄金", + "tradeDate": "2024-10-11 00:36:17", + "openPrice": 446.22, + "closePrice": 446.92, + "highPrice": 446.94, + "lowPrice": 445.12, + "volume": 76245.73, + "changeRate": -0.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25953, + "variety": "原油", + "tradeDate": "2024-10-11 00:30:03", + "openPrice": 80.49, + "closePrice": 80.31, + "highPrice": 81.43, + "lowPrice": 79.24, + "volume": 87970.45, + "changeRate": -0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25311, + "variety": "白银", + "tradeDate": "2024-10-11 00:30:01", + "openPrice": 5823.99, + "closePrice": 5823.88, + "highPrice": 5824.3, + "lowPrice": 5823.26, + "volume": 25209.44, + "changeRate": -0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24669, + "variety": "黄金", + "tradeDate": "2024-10-11 00:29:59", + "openPrice": 459.84, + "closePrice": 459.69, + "highPrice": 460.82, + "lowPrice": 458.71, + "volume": 61326.95, + "changeRate": 2.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24027, + "variety": "原油", + "tradeDate": "2024-10-11 00:29:44", + "openPrice": 76.52, + "closePrice": 77.29, + "highPrice": 77.89, + "lowPrice": 76.15, + "volume": 74008.07, + "changeRate": 2.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23385, + "variety": "白银", + "tradeDate": "2024-10-11 00:29:42", + "openPrice": 5704.03, + "closePrice": 5703.42, + "highPrice": 5704.25, + "lowPrice": 5703.24, + "volume": 57494.15, + "changeRate": -1.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22743, + "variety": "黄金", + "tradeDate": "2024-10-11 00:29:40", + "openPrice": 461.97, + "closePrice": 462.66, + "highPrice": 463.29, + "lowPrice": 460.03, + "volume": 73087.32, + "changeRate": 2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22101, + "variety": "原油", + "tradeDate": "2024-10-11 00:28:14", + "openPrice": 75.8, + "closePrice": 76.75, + "highPrice": 78.05, + "lowPrice": 75.1, + "volume": 35655.96, + "changeRate": -2.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20175, + "variety": "原油", + "tradeDate": "2024-10-11 00:28:13", + "openPrice": 77.44, + "closePrice": 77.56, + "highPrice": 78.65, + "lowPrice": 76.58, + "volume": 49661.85, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21459, + "variety": "白银", + "tradeDate": "2024-10-11 00:28:12", + "openPrice": 5726.93, + "closePrice": 5726.48, + "highPrice": 5728.73, + "lowPrice": 5724.9, + "volume": 45367.04, + "changeRate": -1.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19533, + "variety": "白银", + "tradeDate": "2024-10-11 00:28:10", + "openPrice": 5796.67, + "closePrice": 5796.95, + "highPrice": 5797.49, + "lowPrice": 5796.67, + "volume": 91621.32, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20817, + "variety": "黄金", + "tradeDate": "2024-10-11 00:28:10", + "openPrice": 445.47, + "closePrice": 444.92, + "highPrice": 447.37, + "lowPrice": 443.77, + "volume": 33197.37, + "changeRate": -1.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18891, + "variety": "黄金", + "tradeDate": "2024-10-11 00:28:08", + "openPrice": 443.52, + "closePrice": 443.97, + "highPrice": 445.79, + "lowPrice": 442.08, + "volume": 37260.17, + "changeRate": -0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18249, + "variety": "原油", + "tradeDate": "2024-10-11 00:27:55", + "openPrice": 80.29, + "closePrice": 80.41, + "highPrice": 80.7, + "lowPrice": 78.31, + "volume": 101503.24, + "changeRate": -1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16323, + "variety": "原油", + "tradeDate": "2024-10-11 00:27:53", + "openPrice": 78.76, + "closePrice": 79.57, + "highPrice": 80.66, + "lowPrice": 78.62, + "volume": 79147.83, + "changeRate": -0.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17607, + "variety": "白银", + "tradeDate": "2024-10-11 00:27:53", + "openPrice": 5771.72, + "closePrice": 5772.04, + "highPrice": 5773.7, + "lowPrice": 5771.04, + "volume": 13896.88, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15681, + "variety": "白银", + "tradeDate": "2024-10-11 00:27:51", + "openPrice": 5705.32, + "closePrice": 5706.13, + "highPrice": 5708, + "lowPrice": 5703.81, + "volume": 53827.54, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16965, + "variety": "黄金", + "tradeDate": "2024-10-11 00:27:51", + "openPrice": 460.16, + "closePrice": 459.56, + "highPrice": 460.63, + "lowPrice": 457.9, + "volume": 105393.19, + "changeRate": 0.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15039, + "variety": "黄金", + "tradeDate": "2024-10-11 00:27:49", + "openPrice": 460.14, + "closePrice": 459.15, + "highPrice": 461.78, + "lowPrice": 457.7, + "volume": 75464.83, + "changeRate": -2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14396, + "variety": "原油", + "tradeDate": "2024-10-10 23:01:40", + "openPrice": 79.49, + "closePrice": 78.67, + "highPrice": 81.15, + "lowPrice": 77.42, + "volume": 78344.74, + "changeRate": 0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13753, + "variety": "白银", + "tradeDate": "2024-10-10 23:01:38", + "openPrice": 5904.55, + "closePrice": 5904.53, + "highPrice": 5905.95, + "lowPrice": 5903.78, + "volume": 58551.01, + "changeRate": 0.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13110, + "variety": "黄金", + "tradeDate": "2024-10-10 23:01:36", + "openPrice": 453.37, + "closePrice": 453.97, + "highPrice": 455.65, + "lowPrice": 452.86, + "volume": 13430.71, + "changeRate": 1.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12467, + "variety": "原油", + "tradeDate": "2024-10-10 22:54:39", + "openPrice": 79.42, + "closePrice": 79.68, + "highPrice": 81.1, + "lowPrice": 77.76, + "volume": 61724.28, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11824, + "variety": "白银", + "tradeDate": "2024-10-10 22:54:36", + "openPrice": 5876.31, + "closePrice": 5876.05, + "highPrice": 5878.08, + "lowPrice": 5874.56, + "volume": 21262.26, + "changeRate": 0.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11181, + "variety": "黄金", + "tradeDate": "2024-10-10 22:54:34", + "openPrice": 462.02, + "closePrice": 461.25, + "highPrice": 462.3, + "lowPrice": 460.44, + "volume": 29215.57, + "changeRate": -2.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10538, + "variety": "原油", + "tradeDate": "2024-10-10 22:54:05", + "openPrice": 79.31, + "closePrice": 80.22, + "highPrice": 80.36, + "lowPrice": 78.67, + "volume": 92860.15, + "changeRate": 0.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9895, + "variety": "白银", + "tradeDate": "2024-10-10 22:54:03", + "openPrice": 5750.18, + "closePrice": 5749.83, + "highPrice": 5751.45, + "lowPrice": 5749.62, + "volume": 39547.09, + "changeRate": -2.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9252, + "variety": "黄金", + "tradeDate": "2024-10-10 22:54:00", + "openPrice": 447.56, + "closePrice": 446.6, + "highPrice": 448.49, + "lowPrice": 444.75, + "volume": 61454.49, + "changeRate": 1.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1059, + "variety": "原油", + "tradeDate": "2024-10-10 11:23:02", + "openPrice": 74.54, + "closePrice": 75.48, + "highPrice": 75.66, + "lowPrice": 74.31, + "volume": 90333.34, + "changeRate": -2.45, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 630, + "variety": "白银", + "tradeDate": "2024-10-10 11:23:00", + "openPrice": 5768.99, + "closePrice": 5768.5, + "highPrice": 5770.18, + "lowPrice": 5767.75, + "volume": 39839.58, + "changeRate": 1.9, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 201, + "variety": "黄金", + "tradeDate": "2024-10-10 11:22:58", + "openPrice": 440.6, + "closePrice": 441.11, + "highPrice": 442.44, + "lowPrice": 440.44, + "volume": 96955.62, + "changeRate": 2.07, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27878, + "variety": "原油", + "tradeDate": "2024-10-10 00:36:22", + "openPrice": 76.83, + "closePrice": 76.96, + "highPrice": 78.31, + "lowPrice": 76.74, + "volume": 34488.69, + "changeRate": 0.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27236, + "variety": "白银", + "tradeDate": "2024-10-10 00:36:19", + "openPrice": 5872.4, + "closePrice": 5873.22, + "highPrice": 5874.09, + "lowPrice": 5872.35, + "volume": 25820.08, + "changeRate": -1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26594, + "variety": "黄金", + "tradeDate": "2024-10-10 00:36:17", + "openPrice": 444.54, + "closePrice": 443.72, + "highPrice": 446.16, + "lowPrice": 443.01, + "volume": 21070.7, + "changeRate": -2.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25952, + "variety": "原油", + "tradeDate": "2024-10-10 00:30:03", + "openPrice": 78.41, + "closePrice": 78.53, + "highPrice": 78.62, + "lowPrice": 78.03, + "volume": 89860.01, + "changeRate": -2.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25310, + "variety": "白银", + "tradeDate": "2024-10-10 00:30:01", + "openPrice": 5765.72, + "closePrice": 5765.58, + "highPrice": 5766.75, + "lowPrice": 5764.37, + "volume": 63366.48, + "changeRate": 0.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24668, + "variety": "黄金", + "tradeDate": "2024-10-10 00:29:59", + "openPrice": 456.13, + "closePrice": 455.8, + "highPrice": 457.43, + "lowPrice": 454.75, + "volume": 38022.47, + "changeRate": -0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24026, + "variety": "原油", + "tradeDate": "2024-10-10 00:29:44", + "openPrice": 77.61, + "closePrice": 77.1, + "highPrice": 78.65, + "lowPrice": 75.31, + "volume": 13625.75, + "changeRate": 2.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23384, + "variety": "白银", + "tradeDate": "2024-10-10 00:29:42", + "openPrice": 5713.55, + "closePrice": 5713.43, + "highPrice": 5714.87, + "lowPrice": 5713.02, + "volume": 10725.99, + "changeRate": 2.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22742, + "variety": "黄金", + "tradeDate": "2024-10-10 00:29:40", + "openPrice": 448.88, + "closePrice": 447.97, + "highPrice": 449.51, + "lowPrice": 446.24, + "volume": 34031.75, + "changeRate": 0.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22100, + "variety": "原油", + "tradeDate": "2024-10-10 00:28:14", + "openPrice": 77.07, + "closePrice": 77.82, + "highPrice": 79.54, + "lowPrice": 76.27, + "volume": 10027.99, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20174, + "variety": "原油", + "tradeDate": "2024-10-10 00:28:13", + "openPrice": 80.5, + "closePrice": 79.53, + "highPrice": 81.57, + "lowPrice": 79.27, + "volume": 94890.04, + "changeRate": -0.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21458, + "variety": "白银", + "tradeDate": "2024-10-10 00:28:12", + "openPrice": 5750.42, + "closePrice": 5749.75, + "highPrice": 5752.26, + "lowPrice": 5748.04, + "volume": 76284.19, + "changeRate": -2.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19532, + "variety": "白银", + "tradeDate": "2024-10-10 00:28:10", + "openPrice": 5824.22, + "closePrice": 5824.09, + "highPrice": 5824.64, + "lowPrice": 5822.98, + "volume": 17339.06, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20816, + "variety": "黄金", + "tradeDate": "2024-10-10 00:28:10", + "openPrice": 448.36, + "closePrice": 448.57, + "highPrice": 448.82, + "lowPrice": 447.85, + "volume": 27815.46, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18890, + "variety": "黄金", + "tradeDate": "2024-10-10 00:28:08", + "openPrice": 454.27, + "closePrice": 453.62, + "highPrice": 454.99, + "lowPrice": 453.12, + "volume": 62697.7, + "changeRate": 2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18248, + "variety": "原油", + "tradeDate": "2024-10-10 00:27:55", + "openPrice": 80.66, + "closePrice": 79.88, + "highPrice": 81.92, + "lowPrice": 79.26, + "volume": 56472.37, + "changeRate": 0.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16322, + "variety": "原油", + "tradeDate": "2024-10-10 00:27:53", + "openPrice": 79.42, + "closePrice": 78.51, + "highPrice": 79.87, + "lowPrice": 77.03, + "volume": 43117.62, + "changeRate": 2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17606, + "variety": "白银", + "tradeDate": "2024-10-10 00:27:53", + "openPrice": 5673.28, + "closePrice": 5673.65, + "highPrice": 5673.7, + "lowPrice": 5672.23, + "volume": 107608.12, + "changeRate": 2.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15680, + "variety": "白银", + "tradeDate": "2024-10-10 00:27:51", + "openPrice": 5937.12, + "closePrice": 5936.48, + "highPrice": 5938.59, + "lowPrice": 5935.81, + "volume": 36811.93, + "changeRate": 0.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16964, + "variety": "黄金", + "tradeDate": "2024-10-10 00:27:51", + "openPrice": 447.44, + "closePrice": 446.7, + "highPrice": 448.2, + "lowPrice": 445.47, + "volume": 72888.32, + "changeRate": -2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15038, + "variety": "黄金", + "tradeDate": "2024-10-10 00:27:49", + "openPrice": 447.21, + "closePrice": 446.95, + "highPrice": 447.95, + "lowPrice": 446.5, + "volume": 99664.11, + "changeRate": 2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14395, + "variety": "原油", + "tradeDate": "2024-10-09 23:01:40", + "openPrice": 77.95, + "closePrice": 78.72, + "highPrice": 80.42, + "lowPrice": 77.1, + "volume": 103636.78, + "changeRate": 1.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13752, + "variety": "白银", + "tradeDate": "2024-10-09 23:01:38", + "openPrice": 5691.63, + "closePrice": 5691.13, + "highPrice": 5693.62, + "lowPrice": 5690.3, + "volume": 94603.56, + "changeRate": -0.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13109, + "variety": "黄金", + "tradeDate": "2024-10-09 23:01:36", + "openPrice": 461.58, + "closePrice": 461.97, + "highPrice": 463.69, + "lowPrice": 460.08, + "volume": 80730.49, + "changeRate": 0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12466, + "variety": "原油", + "tradeDate": "2024-10-09 22:54:39", + "openPrice": 79.51, + "closePrice": 78.53, + "highPrice": 80.64, + "lowPrice": 76.9, + "volume": 108288.89, + "changeRate": 0.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11823, + "variety": "白银", + "tradeDate": "2024-10-09 22:54:36", + "openPrice": 5718.81, + "closePrice": 5719.36, + "highPrice": 5720.92, + "lowPrice": 5718.33, + "volume": 97599.01, + "changeRate": -1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11180, + "variety": "黄金", + "tradeDate": "2024-10-09 22:54:34", + "openPrice": 461.35, + "closePrice": 461.83, + "highPrice": 463.28, + "lowPrice": 459.56, + "volume": 73189.87, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10537, + "variety": "原油", + "tradeDate": "2024-10-09 22:54:05", + "openPrice": 79.65, + "closePrice": 79.4, + "highPrice": 79.97, + "lowPrice": 78.34, + "volume": 32082.26, + "changeRate": 2.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9894, + "variety": "白银", + "tradeDate": "2024-10-09 22:54:03", + "openPrice": 5690.9, + "closePrice": 5691.23, + "highPrice": 5693.17, + "lowPrice": 5690.02, + "volume": 102522.72, + "changeRate": -0.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9251, + "variety": "黄金", + "tradeDate": "2024-10-09 22:54:00", + "openPrice": 444.01, + "closePrice": 444.99, + "highPrice": 445.89, + "lowPrice": 442.96, + "volume": 36647.04, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1058, + "variety": "原油", + "tradeDate": "2024-10-09 11:23:02", + "openPrice": 76.62, + "closePrice": 77.05, + "highPrice": 77.94, + "lowPrice": 76.01, + "volume": 108166.95, + "changeRate": 0.31, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 629, + "variety": "白银", + "tradeDate": "2024-10-09 11:23:00", + "openPrice": 5828.57, + "closePrice": 5828.25, + "highPrice": 5830.32, + "lowPrice": 5828.17, + "volume": 51405.02, + "changeRate": -0.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 200, + "variety": "黄金", + "tradeDate": "2024-10-09 11:22:58", + "openPrice": 453.99, + "closePrice": 454.45, + "highPrice": 454.85, + "lowPrice": 453.43, + "volume": 54384.04, + "changeRate": 0.33, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27877, + "variety": "原油", + "tradeDate": "2024-10-09 00:36:22", + "openPrice": 76.09, + "closePrice": 76.9, + "highPrice": 76.9, + "lowPrice": 74.55, + "volume": 77278.61, + "changeRate": 1.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27235, + "variety": "白银", + "tradeDate": "2024-10-09 00:36:19", + "openPrice": 5835.18, + "closePrice": 5834.48, + "highPrice": 5835.27, + "lowPrice": 5834.03, + "volume": 84972.88, + "changeRate": -0.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26593, + "variety": "黄金", + "tradeDate": "2024-10-09 00:36:17", + "openPrice": 460.24, + "closePrice": 460.83, + "highPrice": 462.79, + "lowPrice": 460.19, + "volume": 77693.85, + "changeRate": 1.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25951, + "variety": "原油", + "tradeDate": "2024-10-09 00:30:03", + "openPrice": 77.6, + "closePrice": 76.66, + "highPrice": 78.08, + "lowPrice": 75.86, + "volume": 91029.5, + "changeRate": -0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25309, + "variety": "白银", + "tradeDate": "2024-10-09 00:30:01", + "openPrice": 5721.11, + "closePrice": 5721.98, + "highPrice": 5723.6, + "lowPrice": 5719.88, + "volume": 42470.49, + "changeRate": 1.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24667, + "variety": "黄金", + "tradeDate": "2024-10-09 00:29:59", + "openPrice": 459.09, + "closePrice": 459.3, + "highPrice": 459.36, + "lowPrice": 457.69, + "volume": 73980.45, + "changeRate": -0.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24025, + "variety": "原油", + "tradeDate": "2024-10-09 00:29:44", + "openPrice": 76.36, + "closePrice": 75.81, + "highPrice": 77.02, + "lowPrice": 74.08, + "volume": 23137.27, + "changeRate": -1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23383, + "variety": "白银", + "tradeDate": "2024-10-09 00:29:42", + "openPrice": 5951.27, + "closePrice": 5952.14, + "highPrice": 5953.59, + "lowPrice": 5951.05, + "volume": 59338.8, + "changeRate": -2.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22741, + "variety": "黄金", + "tradeDate": "2024-10-09 00:29:40", + "openPrice": 456.18, + "closePrice": 455.73, + "highPrice": 457.9, + "lowPrice": 454.78, + "volume": 74855.23, + "changeRate": -2.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22099, + "variety": "原油", + "tradeDate": "2024-10-09 00:28:14", + "openPrice": 76.68, + "closePrice": 76.98, + "highPrice": 78.69, + "lowPrice": 76.35, + "volume": 97028.67, + "changeRate": 2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20173, + "variety": "原油", + "tradeDate": "2024-10-09 00:28:13", + "openPrice": 76.7, + "closePrice": 75.86, + "highPrice": 76.92, + "lowPrice": 75.35, + "volume": 83185.57, + "changeRate": -1.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21457, + "variety": "白银", + "tradeDate": "2024-10-09 00:28:12", + "openPrice": 5780.73, + "closePrice": 5781.12, + "highPrice": 5781.85, + "lowPrice": 5780.02, + "volume": 108072.9, + "changeRate": -1.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19531, + "variety": "白银", + "tradeDate": "2024-10-09 00:28:10", + "openPrice": 5747.76, + "closePrice": 5747.31, + "highPrice": 5748.89, + "lowPrice": 5745.56, + "volume": 76115.12, + "changeRate": 2.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20815, + "variety": "黄金", + "tradeDate": "2024-10-09 00:28:10", + "openPrice": 460.46, + "closePrice": 460.03, + "highPrice": 462.45, + "lowPrice": 458.77, + "volume": 12614.92, + "changeRate": -0.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18889, + "variety": "黄金", + "tradeDate": "2024-10-09 00:28:08", + "openPrice": 454.33, + "closePrice": 455.18, + "highPrice": 456.79, + "lowPrice": 454.14, + "volume": 92937.06, + "changeRate": -0.04, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18247, + "variety": "原油", + "tradeDate": "2024-10-09 00:27:55", + "openPrice": 78.83, + "closePrice": 78.4, + "highPrice": 80.25, + "lowPrice": 76.63, + "volume": 44879.86, + "changeRate": 1.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16321, + "variety": "原油", + "tradeDate": "2024-10-09 00:27:53", + "openPrice": 76.72, + "closePrice": 76.08, + "highPrice": 77.88, + "lowPrice": 75.88, + "volume": 101306.94, + "changeRate": -2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17605, + "variety": "白银", + "tradeDate": "2024-10-09 00:27:53", + "openPrice": 5810.29, + "closePrice": 5811.13, + "highPrice": 5812.29, + "lowPrice": 5809.89, + "volume": 66857.54, + "changeRate": 1.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15679, + "variety": "白银", + "tradeDate": "2024-10-09 00:27:51", + "openPrice": 5908.64, + "closePrice": 5908.09, + "highPrice": 5910, + "lowPrice": 5906.55, + "volume": 56043.51, + "changeRate": 0.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16963, + "variety": "黄金", + "tradeDate": "2024-10-09 00:27:51", + "openPrice": 447.66, + "closePrice": 448.41, + "highPrice": 450.06, + "lowPrice": 446.87, + "volume": 75659.23, + "changeRate": -2.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15037, + "variety": "黄金", + "tradeDate": "2024-10-09 00:27:49", + "openPrice": 453.72, + "closePrice": 453.51, + "highPrice": 454.71, + "lowPrice": 452.95, + "volume": 59609.77, + "changeRate": 2.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14394, + "variety": "原油", + "tradeDate": "2024-10-08 23:01:40", + "openPrice": 79.27, + "closePrice": 80.1, + "highPrice": 82.09, + "lowPrice": 78.54, + "volume": 86399.08, + "changeRate": 0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13751, + "variety": "白银", + "tradeDate": "2024-10-08 23:01:38", + "openPrice": 5749.6, + "closePrice": 5750.16, + "highPrice": 5751.04, + "lowPrice": 5749.58, + "volume": 72257.21, + "changeRate": 2.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13108, + "variety": "黄金", + "tradeDate": "2024-10-08 23:01:36", + "openPrice": 462.79, + "closePrice": 462.6, + "highPrice": 464.78, + "lowPrice": 461.66, + "volume": 105749.57, + "changeRate": 1.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12465, + "variety": "原油", + "tradeDate": "2024-10-08 22:54:39", + "openPrice": 77.43, + "closePrice": 77.41, + "highPrice": 77.55, + "lowPrice": 77.01, + "volume": 26202.49, + "changeRate": 1.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11822, + "variety": "白银", + "tradeDate": "2024-10-08 22:54:36", + "openPrice": 5703.19, + "closePrice": 5702.83, + "highPrice": 5705.14, + "lowPrice": 5700.9, + "volume": 73886.77, + "changeRate": -2.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11179, + "variety": "黄金", + "tradeDate": "2024-10-08 22:54:34", + "openPrice": 455.89, + "closePrice": 455.9, + "highPrice": 457.03, + "lowPrice": 455.35, + "volume": 25986.71, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10536, + "variety": "原油", + "tradeDate": "2024-10-08 22:54:05", + "openPrice": 77.38, + "closePrice": 78.04, + "highPrice": 79.15, + "lowPrice": 76.35, + "volume": 54172.95, + "changeRate": -0.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9893, + "variety": "白银", + "tradeDate": "2024-10-08 22:54:03", + "openPrice": 5850.78, + "closePrice": 5850.4, + "highPrice": 5852.77, + "lowPrice": 5849.74, + "volume": 10309.76, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9250, + "variety": "黄金", + "tradeDate": "2024-10-08 22:54:00", + "openPrice": 461.71, + "closePrice": 462, + "highPrice": 462.69, + "lowPrice": 460.55, + "volume": 93262.17, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1057, + "variety": "原油", + "tradeDate": "2024-10-08 11:23:02", + "openPrice": 77.09, + "closePrice": 76.7, + "highPrice": 78.37, + "lowPrice": 76.47, + "volume": 37991.6, + "changeRate": 0.66, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 628, + "variety": "白银", + "tradeDate": "2024-10-08 11:23:00", + "openPrice": 5660.68, + "closePrice": 5660.44, + "highPrice": 5662.57, + "lowPrice": 5659.74, + "volume": 27174.26, + "changeRate": -2.22, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 199, + "variety": "黄金", + "tradeDate": "2024-10-08 11:22:58", + "openPrice": 457.06, + "closePrice": 457.97, + "highPrice": 459.37, + "lowPrice": 456.79, + "volume": 63275.88, + "changeRate": 1.55, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27876, + "variety": "原油", + "tradeDate": "2024-10-08 00:36:22", + "openPrice": 76.24, + "closePrice": 76.69, + "highPrice": 76.97, + "lowPrice": 75.87, + "volume": 96009.38, + "changeRate": 2.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27234, + "variety": "白银", + "tradeDate": "2024-10-08 00:36:19", + "openPrice": 5739.24, + "closePrice": 5738.28, + "highPrice": 5740.2, + "lowPrice": 5737.05, + "volume": 10995.09, + "changeRate": 2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26592, + "variety": "黄金", + "tradeDate": "2024-10-08 00:36:17", + "openPrice": 455.56, + "closePrice": 456.53, + "highPrice": 458.34, + "lowPrice": 454.41, + "volume": 36470.16, + "changeRate": -0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25950, + "variety": "原油", + "tradeDate": "2024-10-08 00:30:03", + "openPrice": 77.1, + "closePrice": 77.69, + "highPrice": 78.35, + "lowPrice": 75.75, + "volume": 16198.14, + "changeRate": -0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25308, + "variety": "白银", + "tradeDate": "2024-10-08 00:30:01", + "openPrice": 5776.27, + "closePrice": 5776.65, + "highPrice": 5777.21, + "lowPrice": 5775.98, + "volume": 46032.04, + "changeRate": 0.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24666, + "variety": "黄金", + "tradeDate": "2024-10-08 00:29:59", + "openPrice": 445.24, + "closePrice": 444.62, + "highPrice": 446.25, + "lowPrice": 443.44, + "volume": 104275.62, + "changeRate": -1.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24024, + "variety": "原油", + "tradeDate": "2024-10-08 00:29:44", + "openPrice": 78.57, + "closePrice": 79.45, + "highPrice": 81.02, + "lowPrice": 77.98, + "volume": 76792.03, + "changeRate": 0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23382, + "variety": "白银", + "tradeDate": "2024-10-08 00:29:42", + "openPrice": 5913.15, + "closePrice": 5913, + "highPrice": 5914.45, + "lowPrice": 5912.02, + "volume": 60975.67, + "changeRate": -0.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22740, + "variety": "黄金", + "tradeDate": "2024-10-08 00:29:40", + "openPrice": 453.72, + "closePrice": 454.44, + "highPrice": 454.73, + "lowPrice": 453.01, + "volume": 89272.96, + "changeRate": 1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22098, + "variety": "原油", + "tradeDate": "2024-10-08 00:28:14", + "openPrice": 75.63, + "closePrice": 75.84, + "highPrice": 77.6, + "lowPrice": 75.42, + "volume": 32622.66, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20172, + "variety": "原油", + "tradeDate": "2024-10-08 00:28:13", + "openPrice": 75.55, + "closePrice": 75.84, + "highPrice": 76.91, + "lowPrice": 73.66, + "volume": 108944.15, + "changeRate": 2.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21456, + "variety": "白银", + "tradeDate": "2024-10-08 00:28:12", + "openPrice": 5793.66, + "closePrice": 5794.44, + "highPrice": 5794.62, + "lowPrice": 5792.23, + "volume": 77280.98, + "changeRate": -1.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19530, + "variety": "白银", + "tradeDate": "2024-10-08 00:28:10", + "openPrice": 5725.62, + "closePrice": 5725.62, + "highPrice": 5726.37, + "lowPrice": 5723.91, + "volume": 51277.32, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20814, + "variety": "黄金", + "tradeDate": "2024-10-08 00:28:10", + "openPrice": 460.48, + "closePrice": 461.02, + "highPrice": 462.36, + "lowPrice": 459.82, + "volume": 24016.96, + "changeRate": -0.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18888, + "variety": "黄金", + "tradeDate": "2024-10-08 00:28:08", + "openPrice": 446.71, + "closePrice": 446.6, + "highPrice": 448.1, + "lowPrice": 446.01, + "volume": 103324.82, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18246, + "variety": "原油", + "tradeDate": "2024-10-08 00:27:55", + "openPrice": 80.61, + "closePrice": 80.14, + "highPrice": 82.29, + "lowPrice": 79.38, + "volume": 50575.16, + "changeRate": 2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16320, + "variety": "原油", + "tradeDate": "2024-10-08 00:27:53", + "openPrice": 77.59, + "closePrice": 78.36, + "highPrice": 79.47, + "lowPrice": 75.87, + "volume": 45120.74, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17604, + "variety": "白银", + "tradeDate": "2024-10-08 00:27:53", + "openPrice": 5829.12, + "closePrice": 5828.71, + "highPrice": 5830.42, + "lowPrice": 5827.01, + "volume": 78632.41, + "changeRate": -0.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15678, + "variety": "白银", + "tradeDate": "2024-10-08 00:27:51", + "openPrice": 5785.43, + "closePrice": 5786.26, + "highPrice": 5787.14, + "lowPrice": 5784.61, + "volume": 27110.23, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16962, + "variety": "黄金", + "tradeDate": "2024-10-08 00:27:51", + "openPrice": 448.67, + "closePrice": 448.17, + "highPrice": 450.08, + "lowPrice": 447.56, + "volume": 39785.2, + "changeRate": -3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15036, + "variety": "黄金", + "tradeDate": "2024-10-08 00:27:49", + "openPrice": 456.79, + "closePrice": 457.61, + "highPrice": 459.3, + "lowPrice": 456.39, + "volume": 67152.79, + "changeRate": -2.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14393, + "variety": "原油", + "tradeDate": "2024-10-07 23:01:40", + "openPrice": 78.43, + "closePrice": 78.79, + "highPrice": 80.17, + "lowPrice": 78.1, + "volume": 75999.45, + "changeRate": -1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13750, + "variety": "白银", + "tradeDate": "2024-10-07 23:01:38", + "openPrice": 5714.59, + "closePrice": 5714.82, + "highPrice": 5715.85, + "lowPrice": 5712.72, + "volume": 105704.26, + "changeRate": -2.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13107, + "variety": "黄金", + "tradeDate": "2024-10-07 23:01:36", + "openPrice": 457.24, + "closePrice": 458.22, + "highPrice": 459.61, + "lowPrice": 456.4, + "volume": 37784.82, + "changeRate": 1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12464, + "variety": "原油", + "tradeDate": "2024-10-07 22:54:39", + "openPrice": 79.63, + "closePrice": 79.98, + "highPrice": 81.15, + "lowPrice": 79.27, + "volume": 19556.46, + "changeRate": -2.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11821, + "variety": "白银", + "tradeDate": "2024-10-07 22:54:36", + "openPrice": 5877.03, + "closePrice": 5876.36, + "highPrice": 5877.19, + "lowPrice": 5874.76, + "volume": 70607.6, + "changeRate": 0.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11178, + "variety": "黄金", + "tradeDate": "2024-10-07 22:54:34", + "openPrice": 457.63, + "closePrice": 457.87, + "highPrice": 458.18, + "lowPrice": 455.89, + "volume": 53470.16, + "changeRate": -1.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10535, + "variety": "原油", + "tradeDate": "2024-10-07 22:54:05", + "openPrice": 78.89, + "closePrice": 77.92, + "highPrice": 80.24, + "lowPrice": 77.4, + "volume": 10846.13, + "changeRate": 0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9892, + "variety": "白银", + "tradeDate": "2024-10-07 22:54:03", + "openPrice": 5894.96, + "closePrice": 5895.11, + "highPrice": 5895.6, + "lowPrice": 5893.94, + "volume": 104367.81, + "changeRate": 2.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9249, + "variety": "黄金", + "tradeDate": "2024-10-07 22:54:00", + "openPrice": 461.52, + "closePrice": 461.81, + "highPrice": 463.31, + "lowPrice": 459.96, + "volume": 53921.53, + "changeRate": -1.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1056, + "variety": "原油", + "tradeDate": "2024-10-07 11:23:02", + "openPrice": 76.19, + "closePrice": 75.36, + "highPrice": 77.36, + "lowPrice": 73.36, + "volume": 38181.71, + "changeRate": -2.51, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 627, + "variety": "白银", + "tradeDate": "2024-10-07 11:23:00", + "openPrice": 5770.53, + "closePrice": 5770.24, + "highPrice": 5771.86, + "lowPrice": 5768.51, + "volume": 59401.52, + "changeRate": 1.99, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 198, + "variety": "黄金", + "tradeDate": "2024-10-07 11:22:58", + "openPrice": 443.67, + "closePrice": 443.15, + "highPrice": 443.81, + "lowPrice": 442.2, + "volume": 95446.99, + "changeRate": 0.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27875, + "variety": "原油", + "tradeDate": "2024-10-07 00:36:22", + "openPrice": 79.28, + "closePrice": 78.76, + "highPrice": 80.1, + "lowPrice": 77.39, + "volume": 12090.47, + "changeRate": 0.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27233, + "variety": "白银", + "tradeDate": "2024-10-07 00:36:19", + "openPrice": 5821.15, + "closePrice": 5821.43, + "highPrice": 5821.9, + "lowPrice": 5819.5, + "volume": 39083.72, + "changeRate": -1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26591, + "variety": "黄金", + "tradeDate": "2024-10-07 00:36:17", + "openPrice": 453.75, + "closePrice": 454.39, + "highPrice": 456.19, + "lowPrice": 452.1, + "volume": 27459.53, + "changeRate": 0.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25949, + "variety": "原油", + "tradeDate": "2024-10-07 00:30:03", + "openPrice": 80.16, + "closePrice": 80.42, + "highPrice": 81.21, + "lowPrice": 78.49, + "volume": 108352.84, + "changeRate": 2.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25307, + "variety": "白银", + "tradeDate": "2024-10-07 00:30:01", + "openPrice": 5694.98, + "closePrice": 5695.04, + "highPrice": 5695.47, + "lowPrice": 5693.41, + "volume": 32042.06, + "changeRate": -0.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24665, + "variety": "黄金", + "tradeDate": "2024-10-07 00:29:59", + "openPrice": 445.75, + "closePrice": 444.94, + "highPrice": 445.9, + "lowPrice": 444.85, + "volume": 84570.28, + "changeRate": 1.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24023, + "variety": "原油", + "tradeDate": "2024-10-07 00:29:44", + "openPrice": 81.02, + "closePrice": 80.13, + "highPrice": 81.82, + "lowPrice": 78.75, + "volume": 54799.43, + "changeRate": -0.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23381, + "variety": "白银", + "tradeDate": "2024-10-07 00:29:42", + "openPrice": 5780.37, + "closePrice": 5781.3, + "highPrice": 5783.11, + "lowPrice": 5779.82, + "volume": 70121.21, + "changeRate": -2.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22739, + "variety": "黄金", + "tradeDate": "2024-10-07 00:29:40", + "openPrice": 458.43, + "closePrice": 457.9, + "highPrice": 459.55, + "lowPrice": 457.31, + "volume": 14310.81, + "changeRate": 0.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22097, + "variety": "原油", + "tradeDate": "2024-10-07 00:28:14", + "openPrice": 77.65, + "closePrice": 77.4, + "highPrice": 79.24, + "lowPrice": 76.27, + "volume": 70387.21, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20171, + "variety": "原油", + "tradeDate": "2024-10-07 00:28:13", + "openPrice": 78.66, + "closePrice": 79.42, + "highPrice": 79.46, + "lowPrice": 76.75, + "volume": 56357.92, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21455, + "variety": "白银", + "tradeDate": "2024-10-07 00:28:12", + "openPrice": 5943.72, + "closePrice": 5943.26, + "highPrice": 5945.63, + "lowPrice": 5942.28, + "volume": 79424.78, + "changeRate": -0.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19529, + "variety": "白银", + "tradeDate": "2024-10-07 00:28:10", + "openPrice": 5947.93, + "closePrice": 5947.33, + "highPrice": 5948.6, + "lowPrice": 5946.22, + "volume": 15745.8, + "changeRate": -1.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20813, + "variety": "黄金", + "tradeDate": "2024-10-07 00:28:10", + "openPrice": 449.09, + "closePrice": 449.88, + "highPrice": 451.8, + "lowPrice": 447.42, + "volume": 19445.35, + "changeRate": 2.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18887, + "variety": "黄金", + "tradeDate": "2024-10-07 00:28:08", + "openPrice": 452.62, + "closePrice": 453.42, + "highPrice": 454.32, + "lowPrice": 451.58, + "volume": 68430.42, + "changeRate": -1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18245, + "variety": "原油", + "tradeDate": "2024-10-07 00:27:55", + "openPrice": 78.97, + "closePrice": 79.43, + "highPrice": 80.47, + "lowPrice": 78.35, + "volume": 55083.85, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16319, + "variety": "原油", + "tradeDate": "2024-10-07 00:27:53", + "openPrice": 76.99, + "closePrice": 76.93, + "highPrice": 78.63, + "lowPrice": 76.19, + "volume": 96491.73, + "changeRate": -2.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17603, + "variety": "白银", + "tradeDate": "2024-10-07 00:27:53", + "openPrice": 5838.28, + "closePrice": 5837.62, + "highPrice": 5838.87, + "lowPrice": 5837.01, + "volume": 71251.87, + "changeRate": 0.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15677, + "variety": "白银", + "tradeDate": "2024-10-07 00:27:51", + "openPrice": 5945.73, + "closePrice": 5946.65, + "highPrice": 5947.5, + "lowPrice": 5944.47, + "volume": 82882.56, + "changeRate": 2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16961, + "variety": "黄金", + "tradeDate": "2024-10-07 00:27:51", + "openPrice": 452.4, + "closePrice": 451.86, + "highPrice": 452.54, + "lowPrice": 449.88, + "volume": 43702.24, + "changeRate": 0, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15035, + "variety": "黄金", + "tradeDate": "2024-10-07 00:27:49", + "openPrice": 460.56, + "closePrice": 460.63, + "highPrice": 461.85, + "lowPrice": 459.87, + "volume": 30395.41, + "changeRate": 1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14392, + "variety": "原油", + "tradeDate": "2024-10-04 23:01:40", + "openPrice": 78.64, + "closePrice": 78.68, + "highPrice": 78.76, + "lowPrice": 78.22, + "volume": 66965.14, + "changeRate": 0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13749, + "variety": "白银", + "tradeDate": "2024-10-04 23:01:38", + "openPrice": 5736.4, + "closePrice": 5735.57, + "highPrice": 5737.42, + "lowPrice": 5734.65, + "volume": 88425.34, + "changeRate": 2.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13106, + "variety": "黄金", + "tradeDate": "2024-10-04 23:01:36", + "openPrice": 462.71, + "closePrice": 462.92, + "highPrice": 463.23, + "lowPrice": 462, + "volume": 87308.51, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12463, + "variety": "原油", + "tradeDate": "2024-10-04 22:54:39", + "openPrice": 78.41, + "closePrice": 77.52, + "highPrice": 79.33, + "lowPrice": 75.96, + "volume": 48203.09, + "changeRate": 2.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11820, + "variety": "白银", + "tradeDate": "2024-10-04 22:54:36", + "openPrice": 5814.85, + "closePrice": 5814.01, + "highPrice": 5815.17, + "lowPrice": 5813.87, + "volume": 18499.58, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11177, + "variety": "黄金", + "tradeDate": "2024-10-04 22:54:34", + "openPrice": 462.69, + "closePrice": 461.93, + "highPrice": 463.84, + "lowPrice": 461.27, + "volume": 103846.19, + "changeRate": 2.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10534, + "variety": "原油", + "tradeDate": "2024-10-04 22:54:05", + "openPrice": 80.1, + "closePrice": 79.9, + "highPrice": 81.37, + "lowPrice": 79.8, + "volume": 93132.43, + "changeRate": 0.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9891, + "variety": "白银", + "tradeDate": "2024-10-04 22:54:03", + "openPrice": 5924.66, + "closePrice": 5924.94, + "highPrice": 5925.51, + "lowPrice": 5924.6, + "volume": 98947.08, + "changeRate": -0.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9248, + "variety": "黄金", + "tradeDate": "2024-10-04 22:54:00", + "openPrice": 461.61, + "closePrice": 462.12, + "highPrice": 464, + "lowPrice": 460.67, + "volume": 47620.7, + "changeRate": -1.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1055, + "variety": "原油", + "tradeDate": "2024-10-04 11:23:02", + "openPrice": 74.21, + "closePrice": 73.8, + "highPrice": 76.16, + "lowPrice": 73.36, + "volume": 26427.08, + "changeRate": -0.83, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 626, + "variety": "白银", + "tradeDate": "2024-10-04 11:23:00", + "openPrice": 5837.58, + "closePrice": 5836.68, + "highPrice": 5839.1, + "lowPrice": 5836.55, + "volume": 100962.86, + "changeRate": -1.53, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 197, + "variety": "黄金", + "tradeDate": "2024-10-04 11:22:58", + "openPrice": 445.14, + "closePrice": 444.5, + "highPrice": 445.7, + "lowPrice": 443.23, + "volume": 48837.7, + "changeRate": -3, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27874, + "variety": "原油", + "tradeDate": "2024-10-04 00:36:22", + "openPrice": 75.47, + "closePrice": 75.98, + "highPrice": 76.31, + "lowPrice": 74.78, + "volume": 82615.99, + "changeRate": 2.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27232, + "variety": "白银", + "tradeDate": "2024-10-04 00:36:19", + "openPrice": 5948.8, + "closePrice": 5948.76, + "highPrice": 5949.6, + "lowPrice": 5948.65, + "volume": 87458.28, + "changeRate": -2.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26590, + "variety": "黄金", + "tradeDate": "2024-10-04 00:36:17", + "openPrice": 460.7, + "closePrice": 460.32, + "highPrice": 462.27, + "lowPrice": 459.44, + "volume": 104289.46, + "changeRate": 1.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25948, + "variety": "原油", + "tradeDate": "2024-10-04 00:30:03", + "openPrice": 76.97, + "closePrice": 77.39, + "highPrice": 78.65, + "lowPrice": 75.34, + "volume": 86883.23, + "changeRate": -1.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25306, + "variety": "白银", + "tradeDate": "2024-10-04 00:30:01", + "openPrice": 5686.22, + "closePrice": 5685.84, + "highPrice": 5687.22, + "lowPrice": 5685.3, + "volume": 28037.98, + "changeRate": 0.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24664, + "variety": "黄金", + "tradeDate": "2024-10-04 00:29:59", + "openPrice": 463.19, + "closePrice": 462.33, + "highPrice": 463.4, + "lowPrice": 461.47, + "volume": 57694.4, + "changeRate": 1.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24022, + "variety": "原油", + "tradeDate": "2024-10-04 00:29:44", + "openPrice": 75.5, + "closePrice": 76.18, + "highPrice": 77.54, + "lowPrice": 75.29, + "volume": 67093.01, + "changeRate": 0.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23380, + "variety": "白银", + "tradeDate": "2024-10-04 00:29:42", + "openPrice": 5721.19, + "closePrice": 5720.84, + "highPrice": 5722.1, + "lowPrice": 5720.11, + "volume": 92351.41, + "changeRate": -0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22738, + "variety": "黄金", + "tradeDate": "2024-10-04 00:29:40", + "openPrice": 445.12, + "closePrice": 444.21, + "highPrice": 445.71, + "lowPrice": 444.14, + "volume": 88032.56, + "changeRate": 1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22096, + "variety": "原油", + "tradeDate": "2024-10-04 00:28:14", + "openPrice": 77.7, + "closePrice": 77.13, + "highPrice": 77.89, + "lowPrice": 75.79, + "volume": 109205.92, + "changeRate": 1.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20170, + "variety": "原油", + "tradeDate": "2024-10-04 00:28:13", + "openPrice": 77.96, + "closePrice": 77.82, + "highPrice": 78.62, + "lowPrice": 76.28, + "volume": 28830, + "changeRate": 0.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21454, + "variety": "白银", + "tradeDate": "2024-10-04 00:28:12", + "openPrice": 5833.7, + "closePrice": 5833.76, + "highPrice": 5835.19, + "lowPrice": 5832.48, + "volume": 11733.07, + "changeRate": 0.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19528, + "variety": "白银", + "tradeDate": "2024-10-04 00:28:10", + "openPrice": 5673.74, + "closePrice": 5673.59, + "highPrice": 5675, + "lowPrice": 5672.48, + "volume": 103697.13, + "changeRate": 0.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20812, + "variety": "黄金", + "tradeDate": "2024-10-04 00:28:10", + "openPrice": 452.34, + "closePrice": 452.98, + "highPrice": 454.17, + "lowPrice": 450.68, + "volume": 66701.22, + "changeRate": -1.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18886, + "variety": "黄金", + "tradeDate": "2024-10-04 00:28:08", + "openPrice": 452.55, + "closePrice": 453.13, + "highPrice": 453.73, + "lowPrice": 452.14, + "volume": 57025.69, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18244, + "variety": "原油", + "tradeDate": "2024-10-04 00:27:55", + "openPrice": 78.18, + "closePrice": 79, + "highPrice": 79.5, + "lowPrice": 76.76, + "volume": 51504.38, + "changeRate": 1.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16318, + "variety": "原油", + "tradeDate": "2024-10-04 00:27:53", + "openPrice": 77.32, + "closePrice": 76.67, + "highPrice": 77.55, + "lowPrice": 75.66, + "volume": 20269.48, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17602, + "variety": "白银", + "tradeDate": "2024-10-04 00:27:53", + "openPrice": 5844.09, + "closePrice": 5844.33, + "highPrice": 5845.55, + "lowPrice": 5843.06, + "volume": 97701.01, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15676, + "variety": "白银", + "tradeDate": "2024-10-04 00:27:51", + "openPrice": 5835.35, + "closePrice": 5836.34, + "highPrice": 5837.65, + "lowPrice": 5833.6, + "volume": 43672.89, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16960, + "variety": "黄金", + "tradeDate": "2024-10-04 00:27:51", + "openPrice": 444.41, + "closePrice": 444.6, + "highPrice": 445.79, + "lowPrice": 444.08, + "volume": 10382.55, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15034, + "variety": "黄金", + "tradeDate": "2024-10-04 00:27:49", + "openPrice": 459.69, + "closePrice": 460.08, + "highPrice": 460.31, + "lowPrice": 459.47, + "volume": 64364.49, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14391, + "variety": "原油", + "tradeDate": "2024-10-03 23:01:40", + "openPrice": 76.21, + "closePrice": 77.16, + "highPrice": 79.07, + "lowPrice": 75.87, + "volume": 100199.61, + "changeRate": -0.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13748, + "variety": "白银", + "tradeDate": "2024-10-03 23:01:38", + "openPrice": 5885.67, + "closePrice": 5885.75, + "highPrice": 5886.86, + "lowPrice": 5884.05, + "volume": 77482.17, + "changeRate": -2.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13105, + "variety": "黄金", + "tradeDate": "2024-10-03 23:01:36", + "openPrice": 451.11, + "closePrice": 450.65, + "highPrice": 452.28, + "lowPrice": 450.03, + "volume": 53861.25, + "changeRate": -2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12462, + "variety": "原油", + "tradeDate": "2024-10-03 22:54:39", + "openPrice": 75.76, + "closePrice": 76.56, + "highPrice": 78.48, + "lowPrice": 74.86, + "volume": 79892.76, + "changeRate": 1.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11819, + "variety": "白银", + "tradeDate": "2024-10-03 22:54:36", + "openPrice": 5748.39, + "closePrice": 5747.57, + "highPrice": 5749.59, + "lowPrice": 5746.87, + "volume": 80369.08, + "changeRate": -0.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11176, + "variety": "黄金", + "tradeDate": "2024-10-03 22:54:34", + "openPrice": 452.74, + "closePrice": 452.19, + "highPrice": 453.13, + "lowPrice": 450.23, + "volume": 104612.83, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10533, + "variety": "原油", + "tradeDate": "2024-10-03 22:54:05", + "openPrice": 78.34, + "closePrice": 77.89, + "highPrice": 78.57, + "lowPrice": 76.64, + "volume": 91238.75, + "changeRate": -2.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9890, + "variety": "白银", + "tradeDate": "2024-10-03 22:54:03", + "openPrice": 5826.81, + "closePrice": 5827.21, + "highPrice": 5829.05, + "lowPrice": 5826.64, + "volume": 28564.28, + "changeRate": 1.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9247, + "variety": "黄金", + "tradeDate": "2024-10-03 22:54:00", + "openPrice": 458.69, + "closePrice": 458, + "highPrice": 459.08, + "lowPrice": 457.43, + "volume": 12827.93, + "changeRate": 0.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1054, + "variety": "原油", + "tradeDate": "2024-10-03 11:23:02", + "openPrice": 72.94, + "closePrice": 73.9, + "highPrice": 74.04, + "lowPrice": 71.06, + "volume": 76395.87, + "changeRate": 1.7, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 625, + "variety": "白银", + "tradeDate": "2024-10-03 11:23:00", + "openPrice": 5658.38, + "closePrice": 5657.8, + "highPrice": 5660.18, + "lowPrice": 5656.21, + "volume": 41911.02, + "changeRate": -1.52, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 196, + "variety": "黄金", + "tradeDate": "2024-10-03 11:22:58", + "openPrice": 455.74, + "closePrice": 455.67, + "highPrice": 457.46, + "lowPrice": 455.6, + "volume": 99298.53, + "changeRate": -0.67, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27873, + "variety": "原油", + "tradeDate": "2024-10-03 00:36:22", + "openPrice": 78.56, + "closePrice": 79.49, + "highPrice": 80.35, + "lowPrice": 78.33, + "volume": 34170.85, + "changeRate": -0.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27231, + "variety": "白银", + "tradeDate": "2024-10-03 00:36:19", + "openPrice": 5851.79, + "closePrice": 5851.72, + "highPrice": 5853.05, + "lowPrice": 5851.52, + "volume": 14695.76, + "changeRate": 0.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26589, + "variety": "黄金", + "tradeDate": "2024-10-03 00:36:17", + "openPrice": 453.02, + "closePrice": 452.65, + "highPrice": 454.04, + "lowPrice": 452.4, + "volume": 68060.04, + "changeRate": -2.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25947, + "variety": "原油", + "tradeDate": "2024-10-03 00:30:03", + "openPrice": 79, + "closePrice": 78.49, + "highPrice": 79.66, + "lowPrice": 76.71, + "volume": 67501.68, + "changeRate": -0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25305, + "variety": "白银", + "tradeDate": "2024-10-03 00:30:01", + "openPrice": 5731.64, + "closePrice": 5731.94, + "highPrice": 5732.67, + "lowPrice": 5730.38, + "volume": 11603.88, + "changeRate": 1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24663, + "variety": "黄金", + "tradeDate": "2024-10-03 00:29:59", + "openPrice": 452.59, + "closePrice": 453.31, + "highPrice": 453.55, + "lowPrice": 450.66, + "volume": 108872.09, + "changeRate": -0.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24021, + "variety": "原油", + "tradeDate": "2024-10-03 00:29:44", + "openPrice": 78.23, + "closePrice": 78.51, + "highPrice": 79.77, + "lowPrice": 77.41, + "volume": 75218.64, + "changeRate": -0.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23379, + "variety": "白银", + "tradeDate": "2024-10-03 00:29:42", + "openPrice": 5689.05, + "closePrice": 5689.44, + "highPrice": 5691.07, + "lowPrice": 5687.49, + "volume": 77221.18, + "changeRate": -2.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22737, + "variety": "黄金", + "tradeDate": "2024-10-03 00:29:40", + "openPrice": 442.89, + "closePrice": 443.73, + "highPrice": 445.26, + "lowPrice": 441.1, + "volume": 47601.3, + "changeRate": -1.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22095, + "variety": "原油", + "tradeDate": "2024-10-03 00:28:14", + "openPrice": 80.78, + "closePrice": 80.1, + "highPrice": 82.4, + "lowPrice": 80.03, + "volume": 103275.55, + "changeRate": 1.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20169, + "variety": "原油", + "tradeDate": "2024-10-03 00:28:13", + "openPrice": 77.45, + "closePrice": 78.07, + "highPrice": 78.15, + "lowPrice": 77.4, + "volume": 57905.12, + "changeRate": 2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21453, + "variety": "白银", + "tradeDate": "2024-10-03 00:28:12", + "openPrice": 5934.61, + "closePrice": 5934.84, + "highPrice": 5936.46, + "lowPrice": 5933, + "volume": 99024.67, + "changeRate": -2.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19527, + "variety": "白银", + "tradeDate": "2024-10-03 00:28:10", + "openPrice": 5756.8, + "closePrice": 5756.09, + "highPrice": 5758.69, + "lowPrice": 5755.11, + "volume": 96622.12, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20811, + "variety": "黄金", + "tradeDate": "2024-10-03 00:28:10", + "openPrice": 448.17, + "closePrice": 447.85, + "highPrice": 448.83, + "lowPrice": 447.71, + "volume": 12733.05, + "changeRate": 0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18885, + "variety": "黄金", + "tradeDate": "2024-10-03 00:28:08", + "openPrice": 444.27, + "closePrice": 445.23, + "highPrice": 446.93, + "lowPrice": 442.78, + "volume": 49142.34, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18243, + "variety": "原油", + "tradeDate": "2024-10-03 00:27:55", + "openPrice": 79.89, + "closePrice": 79.65, + "highPrice": 81.59, + "lowPrice": 78.26, + "volume": 85555.49, + "changeRate": -1.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16317, + "variety": "原油", + "tradeDate": "2024-10-03 00:27:53", + "openPrice": 78.6, + "closePrice": 77.91, + "highPrice": 80.21, + "lowPrice": 76.16, + "volume": 33561.29, + "changeRate": 0.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17601, + "variety": "白银", + "tradeDate": "2024-10-03 00:27:53", + "openPrice": 5770.69, + "closePrice": 5769.88, + "highPrice": 5771.26, + "lowPrice": 5769.51, + "volume": 33918.87, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15675, + "variety": "白银", + "tradeDate": "2024-10-03 00:27:51", + "openPrice": 5935.21, + "closePrice": 5934.96, + "highPrice": 5936.3, + "lowPrice": 5933.84, + "volume": 48553.1, + "changeRate": 0.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16959, + "variety": "黄金", + "tradeDate": "2024-10-03 00:27:51", + "openPrice": 460.61, + "closePrice": 461.5, + "highPrice": 463, + "lowPrice": 459.62, + "volume": 37499.2, + "changeRate": -0.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15033, + "variety": "黄金", + "tradeDate": "2024-10-03 00:27:49", + "openPrice": 460.82, + "closePrice": 461.16, + "highPrice": 462.84, + "lowPrice": 459.42, + "volume": 66841.01, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14390, + "variety": "原油", + "tradeDate": "2024-10-02 23:01:40", + "openPrice": 77.22, + "closePrice": 76.58, + "highPrice": 77.7, + "lowPrice": 76.08, + "volume": 17435.95, + "changeRate": -0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13747, + "variety": "白银", + "tradeDate": "2024-10-02 23:01:38", + "openPrice": 5945.44, + "closePrice": 5945.99, + "highPrice": 5947.04, + "lowPrice": 5944.69, + "volume": 104947.84, + "changeRate": -1.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13104, + "variety": "黄金", + "tradeDate": "2024-10-02 23:01:36", + "openPrice": 454.59, + "closePrice": 453.62, + "highPrice": 455.48, + "lowPrice": 451.91, + "volume": 55763.42, + "changeRate": -2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12461, + "variety": "原油", + "tradeDate": "2024-10-02 22:54:39", + "openPrice": 78.34, + "closePrice": 77.89, + "highPrice": 78.74, + "lowPrice": 76.67, + "volume": 92242.7, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11818, + "variety": "白银", + "tradeDate": "2024-10-02 22:54:36", + "openPrice": 5910.02, + "closePrice": 5909.72, + "highPrice": 5911.17, + "lowPrice": 5908.92, + "volume": 105051.82, + "changeRate": -1.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11175, + "variety": "黄金", + "tradeDate": "2024-10-02 22:54:34", + "openPrice": 453.13, + "closePrice": 453.84, + "highPrice": 454.77, + "lowPrice": 451.75, + "volume": 55968.32, + "changeRate": 1.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10532, + "variety": "原油", + "tradeDate": "2024-10-02 22:54:05", + "openPrice": 75.11, + "closePrice": 75.76, + "highPrice": 76.75, + "lowPrice": 74.26, + "volume": 58830.67, + "changeRate": 1.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9889, + "variety": "白银", + "tradeDate": "2024-10-02 22:54:03", + "openPrice": 5784.02, + "closePrice": 5784.38, + "highPrice": 5786.36, + "lowPrice": 5782.11, + "volume": 71925.96, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9246, + "variety": "黄金", + "tradeDate": "2024-10-02 22:54:00", + "openPrice": 449.04, + "closePrice": 448.91, + "highPrice": 449.74, + "lowPrice": 448, + "volume": 10835.06, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1053, + "variety": "原油", + "tradeDate": "2024-10-02 11:23:02", + "openPrice": 74.62, + "closePrice": 75.42, + "highPrice": 75.67, + "lowPrice": 72.92, + "volume": 49928.5, + "changeRate": 2.69, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 624, + "variety": "白银", + "tradeDate": "2024-10-02 11:23:00", + "openPrice": 5791.14, + "closePrice": 5791.95, + "highPrice": 5792.61, + "lowPrice": 5790.53, + "volume": 79301.16, + "changeRate": -0.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 195, + "variety": "黄金", + "tradeDate": "2024-10-02 11:22:58", + "openPrice": 441.82, + "closePrice": 442.13, + "highPrice": 442.89, + "lowPrice": 440.7, + "volume": 29784.74, + "changeRate": 0.18, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27872, + "variety": "原油", + "tradeDate": "2024-10-02 00:36:22", + "openPrice": 79.77, + "closePrice": 78.83, + "highPrice": 80.76, + "lowPrice": 77.06, + "volume": 62063.08, + "changeRate": 1.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27230, + "variety": "白银", + "tradeDate": "2024-10-02 00:36:19", + "openPrice": 5882.61, + "closePrice": 5882.56, + "highPrice": 5883.85, + "lowPrice": 5881.1, + "volume": 51023.9, + "changeRate": 2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26588, + "variety": "黄金", + "tradeDate": "2024-10-02 00:36:17", + "openPrice": 449.15, + "closePrice": 448.16, + "highPrice": 451.04, + "lowPrice": 446.55, + "volume": 68642.05, + "changeRate": 1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25946, + "variety": "原油", + "tradeDate": "2024-10-02 00:30:03", + "openPrice": 75.82, + "closePrice": 76.52, + "highPrice": 77.17, + "lowPrice": 75.69, + "volume": 99119.31, + "changeRate": -1.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25304, + "variety": "白银", + "tradeDate": "2024-10-02 00:30:01", + "openPrice": 5735.22, + "closePrice": 5736.04, + "highPrice": 5737.27, + "lowPrice": 5733.8, + "volume": 63356.86, + "changeRate": 2.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24662, + "variety": "黄金", + "tradeDate": "2024-10-02 00:29:59", + "openPrice": 448.97, + "closePrice": 449.21, + "highPrice": 449.57, + "lowPrice": 448.26, + "volume": 68419.83, + "changeRate": -0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24020, + "variety": "原油", + "tradeDate": "2024-10-02 00:29:44", + "openPrice": 81.11, + "closePrice": 80.31, + "highPrice": 82.68, + "lowPrice": 79.49, + "volume": 54544.66, + "changeRate": 2.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23378, + "variety": "白银", + "tradeDate": "2024-10-02 00:29:42", + "openPrice": 5836.86, + "closePrice": 5837.67, + "highPrice": 5837.85, + "lowPrice": 5835.22, + "volume": 95805.12, + "changeRate": -2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22736, + "variety": "黄金", + "tradeDate": "2024-10-02 00:29:40", + "openPrice": 455.55, + "closePrice": 455.79, + "highPrice": 456.32, + "lowPrice": 455.39, + "volume": 90456.05, + "changeRate": -1.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22094, + "variety": "原油", + "tradeDate": "2024-10-02 00:28:14", + "openPrice": 78.36, + "closePrice": 78.31, + "highPrice": 79.13, + "lowPrice": 77.75, + "volume": 18758.76, + "changeRate": 2.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20168, + "variety": "原油", + "tradeDate": "2024-10-02 00:28:13", + "openPrice": 79.5, + "closePrice": 79.98, + "highPrice": 80.02, + "lowPrice": 77.97, + "volume": 53651.16, + "changeRate": -2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21452, + "variety": "白银", + "tradeDate": "2024-10-02 00:28:12", + "openPrice": 5856.17, + "closePrice": 5856.06, + "highPrice": 5857.27, + "lowPrice": 5854.49, + "volume": 89145.69, + "changeRate": -1.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19526, + "variety": "白银", + "tradeDate": "2024-10-02 00:28:10", + "openPrice": 5689.69, + "closePrice": 5689.53, + "highPrice": 5690.63, + "lowPrice": 5688.6, + "volume": 71748.82, + "changeRate": -2.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20810, + "variety": "黄金", + "tradeDate": "2024-10-02 00:28:10", + "openPrice": 454.64, + "closePrice": 455.39, + "highPrice": 455.59, + "lowPrice": 453.5, + "volume": 61565.83, + "changeRate": 1.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18884, + "variety": "黄金", + "tradeDate": "2024-10-02 00:28:08", + "openPrice": 448.57, + "closePrice": 449.13, + "highPrice": 449.23, + "lowPrice": 447.64, + "volume": 92875.21, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18242, + "variety": "原油", + "tradeDate": "2024-10-02 00:27:55", + "openPrice": 78.93, + "closePrice": 79.02, + "highPrice": 79.22, + "lowPrice": 77.78, + "volume": 57910.23, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16316, + "variety": "原油", + "tradeDate": "2024-10-02 00:27:53", + "openPrice": 76.12, + "closePrice": 76.36, + "highPrice": 77.03, + "lowPrice": 74.9, + "volume": 25452.36, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17600, + "variety": "白银", + "tradeDate": "2024-10-02 00:27:53", + "openPrice": 5753.31, + "closePrice": 5753.66, + "highPrice": 5754.09, + "lowPrice": 5751.68, + "volume": 46280.87, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15674, + "variety": "白银", + "tradeDate": "2024-10-02 00:27:51", + "openPrice": 5709.15, + "closePrice": 5709.6, + "highPrice": 5710.52, + "lowPrice": 5708.28, + "volume": 78313.99, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16958, + "variety": "黄金", + "tradeDate": "2024-10-02 00:27:51", + "openPrice": 455.87, + "closePrice": 455.07, + "highPrice": 457.63, + "lowPrice": 454.74, + "volume": 84659.3, + "changeRate": 2.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15032, + "variety": "黄金", + "tradeDate": "2024-10-02 00:27:49", + "openPrice": 456.94, + "closePrice": 457.03, + "highPrice": 458.31, + "lowPrice": 456.76, + "volume": 71068.7, + "changeRate": -1.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14389, + "variety": "原油", + "tradeDate": "2024-10-01 23:01:40", + "openPrice": 78.11, + "closePrice": 77.91, + "highPrice": 79.93, + "lowPrice": 77.71, + "volume": 97359.56, + "changeRate": -1.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13746, + "variety": "白银", + "tradeDate": "2024-10-01 23:01:38", + "openPrice": 5838.09, + "closePrice": 5837.71, + "highPrice": 5839.62, + "lowPrice": 5837.51, + "volume": 45185.92, + "changeRate": 1.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13103, + "variety": "黄金", + "tradeDate": "2024-10-01 23:01:36", + "openPrice": 446.24, + "closePrice": 446.61, + "highPrice": 447.53, + "lowPrice": 445.4, + "volume": 90180.46, + "changeRate": -0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12460, + "variety": "原油", + "tradeDate": "2024-10-01 22:54:39", + "openPrice": 76.13, + "closePrice": 76.81, + "highPrice": 78.09, + "lowPrice": 75.79, + "volume": 104186.78, + "changeRate": -1.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11817, + "variety": "白银", + "tradeDate": "2024-10-01 22:54:36", + "openPrice": 5891.49, + "closePrice": 5892.18, + "highPrice": 5892.77, + "lowPrice": 5889.62, + "volume": 53294.91, + "changeRate": 2.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11174, + "variety": "黄金", + "tradeDate": "2024-10-01 22:54:34", + "openPrice": 454.5, + "closePrice": 454.29, + "highPrice": 454.91, + "lowPrice": 453.37, + "volume": 70696.53, + "changeRate": -1.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10531, + "variety": "原油", + "tradeDate": "2024-10-01 22:54:05", + "openPrice": 75.18, + "closePrice": 75.68, + "highPrice": 76.41, + "lowPrice": 74.42, + "volume": 26197.96, + "changeRate": -0.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9888, + "variety": "白银", + "tradeDate": "2024-10-01 22:54:03", + "openPrice": 5770.07, + "closePrice": 5769.5, + "highPrice": 5771.82, + "lowPrice": 5767.57, + "volume": 61288.57, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9245, + "variety": "黄金", + "tradeDate": "2024-10-01 22:54:00", + "openPrice": 443.84, + "closePrice": 443.19, + "highPrice": 444.1, + "lowPrice": 442.26, + "volume": 75200.66, + "changeRate": -1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1052, + "variety": "原油", + "tradeDate": "2024-10-01 11:23:02", + "openPrice": 76.02, + "closePrice": 75.95, + "highPrice": 76.75, + "lowPrice": 74.01, + "volume": 96570.65, + "changeRate": -1.47, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 623, + "variety": "白银", + "tradeDate": "2024-10-01 11:23:00", + "openPrice": 5735.68, + "closePrice": 5735.58, + "highPrice": 5736.11, + "lowPrice": 5735.12, + "volume": 89928.5, + "changeRate": 1.6, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 194, + "variety": "黄金", + "tradeDate": "2024-10-01 11:22:58", + "openPrice": 453.41, + "closePrice": 453.29, + "highPrice": 454.75, + "lowPrice": 451.29, + "volume": 41421.27, + "changeRate": -1.86, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27871, + "variety": "原油", + "tradeDate": "2024-10-01 00:36:22", + "openPrice": 78.46, + "closePrice": 77.68, + "highPrice": 80.02, + "lowPrice": 77.47, + "volume": 91209.4, + "changeRate": 2.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27229, + "variety": "白银", + "tradeDate": "2024-10-01 00:36:19", + "openPrice": 5728.96, + "closePrice": 5728.04, + "highPrice": 5729.68, + "lowPrice": 5727.99, + "volume": 34675.15, + "changeRate": 1.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26587, + "variety": "黄金", + "tradeDate": "2024-10-01 00:36:17", + "openPrice": 457.74, + "closePrice": 458.71, + "highPrice": 459.8, + "lowPrice": 457.05, + "volume": 18790.25, + "changeRate": -0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25945, + "variety": "原油", + "tradeDate": "2024-10-01 00:30:03", + "openPrice": 79.94, + "closePrice": 79.86, + "highPrice": 80.46, + "lowPrice": 78.9, + "volume": 67829.43, + "changeRate": -2.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25303, + "variety": "白银", + "tradeDate": "2024-10-01 00:30:01", + "openPrice": 5877.74, + "closePrice": 5878.73, + "highPrice": 5878.99, + "lowPrice": 5876.39, + "volume": 14578.8, + "changeRate": -0.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24661, + "variety": "黄金", + "tradeDate": "2024-10-01 00:29:59", + "openPrice": 449.94, + "closePrice": 448.95, + "highPrice": 450.85, + "lowPrice": 447.36, + "volume": 53548.65, + "changeRate": -0.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24019, + "variety": "原油", + "tradeDate": "2024-10-01 00:29:44", + "openPrice": 78.27, + "closePrice": 78.6, + "highPrice": 79.58, + "lowPrice": 76.94, + "volume": 66833.74, + "changeRate": 1.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23377, + "variety": "白银", + "tradeDate": "2024-10-01 00:29:42", + "openPrice": 5824.31, + "closePrice": 5823.89, + "highPrice": 5825.71, + "lowPrice": 5823.11, + "volume": 104569.89, + "changeRate": -0.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22735, + "variety": "黄金", + "tradeDate": "2024-10-01 00:29:40", + "openPrice": 444.14, + "closePrice": 445.05, + "highPrice": 445.36, + "lowPrice": 443.16, + "volume": 38224.71, + "changeRate": -1.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22093, + "variety": "原油", + "tradeDate": "2024-10-01 00:28:14", + "openPrice": 79.37, + "closePrice": 79.03, + "highPrice": 81.08, + "lowPrice": 77.31, + "volume": 77822.99, + "changeRate": -0.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20167, + "variety": "原油", + "tradeDate": "2024-10-01 00:28:13", + "openPrice": 76.42, + "closePrice": 75.67, + "highPrice": 77.67, + "lowPrice": 74.15, + "volume": 50129.27, + "changeRate": 1.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21451, + "variety": "白银", + "tradeDate": "2024-10-01 00:28:12", + "openPrice": 5711.32, + "closePrice": 5711.7, + "highPrice": 5712.59, + "lowPrice": 5710.35, + "volume": 88039.76, + "changeRate": -1.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19525, + "variety": "白银", + "tradeDate": "2024-10-01 00:28:10", + "openPrice": 5741.75, + "closePrice": 5742.52, + "highPrice": 5742.89, + "lowPrice": 5740.81, + "volume": 16239.07, + "changeRate": -2.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20809, + "variety": "黄金", + "tradeDate": "2024-10-01 00:28:10", + "openPrice": 452.2, + "closePrice": 452.15, + "highPrice": 453.59, + "lowPrice": 451.87, + "volume": 73697.58, + "changeRate": -0.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18883, + "variety": "黄金", + "tradeDate": "2024-10-01 00:28:08", + "openPrice": 455.17, + "closePrice": 455.91, + "highPrice": 457.33, + "lowPrice": 453.26, + "volume": 36653.14, + "changeRate": 0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18241, + "variety": "原油", + "tradeDate": "2024-10-01 00:27:55", + "openPrice": 80.74, + "closePrice": 80.14, + "highPrice": 80.93, + "lowPrice": 78.76, + "volume": 86964.8, + "changeRate": -2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16315, + "variety": "原油", + "tradeDate": "2024-10-01 00:27:53", + "openPrice": 75.18, + "closePrice": 75.7, + "highPrice": 76.01, + "lowPrice": 73.59, + "volume": 72246.85, + "changeRate": -1.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17599, + "variety": "白银", + "tradeDate": "2024-10-01 00:27:53", + "openPrice": 5837.85, + "closePrice": 5836.89, + "highPrice": 5839.48, + "lowPrice": 5836.28, + "volume": 19344.2, + "changeRate": -0.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15673, + "variety": "白银", + "tradeDate": "2024-10-01 00:27:51", + "openPrice": 5750.69, + "closePrice": 5751.15, + "highPrice": 5752.78, + "lowPrice": 5750.14, + "volume": 66198.41, + "changeRate": 1.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16957, + "variety": "黄金", + "tradeDate": "2024-10-01 00:27:51", + "openPrice": 452.7, + "closePrice": 452.21, + "highPrice": 452.8, + "lowPrice": 452.12, + "volume": 36013.93, + "changeRate": 0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15031, + "variety": "黄金", + "tradeDate": "2024-10-01 00:27:49", + "openPrice": 460.4, + "closePrice": 460.66, + "highPrice": 461.22, + "lowPrice": 460.04, + "volume": 106956.6, + "changeRate": 2.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14388, + "variety": "原油", + "tradeDate": "2024-09-30 23:01:40", + "openPrice": 80.35, + "closePrice": 80.42, + "highPrice": 80.82, + "lowPrice": 79.31, + "volume": 99217.46, + "changeRate": -1.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13745, + "variety": "白银", + "tradeDate": "2024-09-30 23:01:38", + "openPrice": 5923.28, + "closePrice": 5922.64, + "highPrice": 5924.81, + "lowPrice": 5921.71, + "volume": 72371.8, + "changeRate": 1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13102, + "variety": "黄金", + "tradeDate": "2024-09-30 23:01:36", + "openPrice": 461.52, + "closePrice": 462.24, + "highPrice": 462.91, + "lowPrice": 460.59, + "volume": 100142.59, + "changeRate": 2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12459, + "variety": "原油", + "tradeDate": "2024-09-30 22:54:39", + "openPrice": 77.63, + "closePrice": 77.46, + "highPrice": 79.5, + "lowPrice": 76.61, + "volume": 47602.14, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11816, + "variety": "白银", + "tradeDate": "2024-09-30 22:54:36", + "openPrice": 5820.39, + "closePrice": 5821.09, + "highPrice": 5821.94, + "lowPrice": 5819.05, + "volume": 31486.16, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11173, + "variety": "黄金", + "tradeDate": "2024-09-30 22:54:34", + "openPrice": 459.85, + "closePrice": 459.32, + "highPrice": 460.87, + "lowPrice": 458.6, + "volume": 14003.75, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10530, + "variety": "原油", + "tradeDate": "2024-09-30 22:54:05", + "openPrice": 79.5, + "closePrice": 79.2, + "highPrice": 79.81, + "lowPrice": 78.6, + "volume": 49576.15, + "changeRate": -1.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9887, + "variety": "白银", + "tradeDate": "2024-09-30 22:54:03", + "openPrice": 5937.35, + "closePrice": 5936.64, + "highPrice": 5937.53, + "lowPrice": 5935.82, + "volume": 35767.44, + "changeRate": -1.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9244, + "variety": "黄金", + "tradeDate": "2024-09-30 22:54:00", + "openPrice": 460.29, + "closePrice": 460.12, + "highPrice": 460.51, + "lowPrice": 459.47, + "volume": 78582.61, + "changeRate": -0.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 1051, + "variety": "原油", + "tradeDate": "2024-09-30 11:23:02", + "openPrice": 75.82, + "closePrice": 75.22, + "highPrice": 76.17, + "lowPrice": 73.83, + "volume": 77549.66, + "changeRate": 2.54, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 622, + "variety": "白银", + "tradeDate": "2024-09-30 11:23:00", + "openPrice": 5905.08, + "closePrice": 5904.17, + "highPrice": 5905.41, + "lowPrice": 5903.66, + "volume": 85038.79, + "changeRate": 2.62, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 193, + "variety": "黄金", + "tradeDate": "2024-09-30 11:22:58", + "openPrice": 447.48, + "closePrice": 447.25, + "highPrice": 448.16, + "lowPrice": 445.89, + "volume": 51852.64, + "changeRate": -1.68, + "createTime": "2026-05-21 03:23:05", + "source": "金投网" + }, + { + "id": 27870, + "variety": "原油", + "tradeDate": "2024-09-30 00:36:22", + "openPrice": 76.82, + "closePrice": 76.54, + "highPrice": 77.9, + "lowPrice": 75.59, + "volume": 37354.69, + "changeRate": -1.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27228, + "variety": "白银", + "tradeDate": "2024-09-30 00:36:19", + "openPrice": 5829.43, + "closePrice": 5830.16, + "highPrice": 5830.78, + "lowPrice": 5828.21, + "volume": 20938.39, + "changeRate": -2.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26586, + "variety": "黄金", + "tradeDate": "2024-09-30 00:36:17", + "openPrice": 448.39, + "closePrice": 449.02, + "highPrice": 450.45, + "lowPrice": 447.41, + "volume": 16754.66, + "changeRate": -0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25944, + "variety": "原油", + "tradeDate": "2024-09-30 00:30:03", + "openPrice": 78.55, + "closePrice": 78.77, + "highPrice": 80.29, + "lowPrice": 77.35, + "volume": 101051.14, + "changeRate": 1.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25302, + "variety": "白银", + "tradeDate": "2024-09-30 00:30:01", + "openPrice": 5884.87, + "closePrice": 5884.91, + "highPrice": 5885.55, + "lowPrice": 5883.85, + "volume": 109020.41, + "changeRate": 1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24660, + "variety": "黄金", + "tradeDate": "2024-09-30 00:29:59", + "openPrice": 452.18, + "closePrice": 452.85, + "highPrice": 454.44, + "lowPrice": 451.36, + "volume": 98300.27, + "changeRate": 0.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24018, + "variety": "原油", + "tradeDate": "2024-09-30 00:29:44", + "openPrice": 79.49, + "closePrice": 80.16, + "highPrice": 81.34, + "lowPrice": 77.68, + "volume": 64135.05, + "changeRate": -2.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23376, + "variety": "白银", + "tradeDate": "2024-09-30 00:29:42", + "openPrice": 5854.37, + "closePrice": 5854.66, + "highPrice": 5855.86, + "lowPrice": 5853.41, + "volume": 90962.94, + "changeRate": -1.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22734, + "variety": "黄金", + "tradeDate": "2024-09-30 00:29:40", + "openPrice": 460.05, + "closePrice": 460.54, + "highPrice": 461.01, + "lowPrice": 458.19, + "volume": 63331.84, + "changeRate": 0.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22092, + "variety": "原油", + "tradeDate": "2024-09-30 00:28:14", + "openPrice": 76.37, + "closePrice": 75.99, + "highPrice": 76.56, + "lowPrice": 74.5, + "volume": 94450.3, + "changeRate": -1.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20166, + "variety": "原油", + "tradeDate": "2024-09-30 00:28:13", + "openPrice": 75.76, + "closePrice": 75.92, + "highPrice": 77.77, + "lowPrice": 74.62, + "volume": 84975.71, + "changeRate": -2.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21450, + "variety": "白银", + "tradeDate": "2024-09-30 00:28:12", + "openPrice": 5950.94, + "closePrice": 5950.89, + "highPrice": 5950.99, + "lowPrice": 5949.5, + "volume": 59515.97, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19524, + "variety": "白银", + "tradeDate": "2024-09-30 00:28:10", + "openPrice": 5895.97, + "closePrice": 5895.76, + "highPrice": 5897.67, + "lowPrice": 5895.1, + "volume": 94574.76, + "changeRate": -2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20808, + "variety": "黄金", + "tradeDate": "2024-09-30 00:28:10", + "openPrice": 455.34, + "closePrice": 454.69, + "highPrice": 455.64, + "lowPrice": 453.64, + "volume": 14317.12, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18882, + "variety": "黄金", + "tradeDate": "2024-09-30 00:28:08", + "openPrice": 452.41, + "closePrice": 452.21, + "highPrice": 453.59, + "lowPrice": 450.49, + "volume": 34388.36, + "changeRate": -1.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18240, + "variety": "原油", + "tradeDate": "2024-09-30 00:27:55", + "openPrice": 79.8, + "closePrice": 79.95, + "highPrice": 81.68, + "lowPrice": 78.67, + "volume": 75725, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16314, + "variety": "原油", + "tradeDate": "2024-09-30 00:27:53", + "openPrice": 79.01, + "closePrice": 79.34, + "highPrice": 79.52, + "lowPrice": 77.06, + "volume": 103552.44, + "changeRate": 3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17598, + "variety": "白银", + "tradeDate": "2024-09-30 00:27:53", + "openPrice": 5897.89, + "closePrice": 5898.7, + "highPrice": 5900.48, + "lowPrice": 5897.36, + "volume": 17021.5, + "changeRate": 0.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15672, + "variety": "白银", + "tradeDate": "2024-09-30 00:27:51", + "openPrice": 5863.02, + "closePrice": 5863.96, + "highPrice": 5864.43, + "lowPrice": 5862.42, + "volume": 23184.67, + "changeRate": 1.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16956, + "variety": "黄金", + "tradeDate": "2024-09-30 00:27:51", + "openPrice": 457.79, + "closePrice": 457.07, + "highPrice": 458.21, + "lowPrice": 455.47, + "volume": 20408.63, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15030, + "variety": "黄金", + "tradeDate": "2024-09-30 00:27:49", + "openPrice": 460.08, + "closePrice": 460.92, + "highPrice": 462.61, + "lowPrice": 458.2, + "volume": 10545.17, + "changeRate": 2.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14387, + "variety": "原油", + "tradeDate": "2024-09-27 23:01:40", + "openPrice": 76.85, + "closePrice": 77.23, + "highPrice": 79.17, + "lowPrice": 76.52, + "volume": 50233.06, + "changeRate": 1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13744, + "variety": "白银", + "tradeDate": "2024-09-27 23:01:38", + "openPrice": 5813.8, + "closePrice": 5813.59, + "highPrice": 5814.23, + "lowPrice": 5811.81, + "volume": 27681.86, + "changeRate": 0.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13101, + "variety": "黄金", + "tradeDate": "2024-09-27 23:01:36", + "openPrice": 457.43, + "closePrice": 457.41, + "highPrice": 459.11, + "lowPrice": 456.99, + "volume": 21604.71, + "changeRate": 0.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12458, + "variety": "原油", + "tradeDate": "2024-09-27 22:54:39", + "openPrice": 77.17, + "closePrice": 77.45, + "highPrice": 79.45, + "lowPrice": 75.81, + "volume": 72935.28, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11815, + "variety": "白银", + "tradeDate": "2024-09-27 22:54:36", + "openPrice": 5919.29, + "closePrice": 5919.44, + "highPrice": 5921.05, + "lowPrice": 5918.12, + "volume": 50423.84, + "changeRate": 2.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11172, + "variety": "黄金", + "tradeDate": "2024-09-27 22:54:34", + "openPrice": 462.76, + "closePrice": 462.87, + "highPrice": 463.81, + "lowPrice": 461.38, + "volume": 107151.34, + "changeRate": 1.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10529, + "variety": "原油", + "tradeDate": "2024-09-27 22:54:05", + "openPrice": 76.5, + "closePrice": 76.83, + "highPrice": 76.91, + "lowPrice": 75.76, + "volume": 26448.77, + "changeRate": -1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9886, + "variety": "白银", + "tradeDate": "2024-09-27 22:54:03", + "openPrice": 5882.16, + "closePrice": 5882.69, + "highPrice": 5883.84, + "lowPrice": 5881.43, + "volume": 32524.5, + "changeRate": 2.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9243, + "variety": "黄金", + "tradeDate": "2024-09-27 22:54:00", + "openPrice": 450.92, + "closePrice": 451.65, + "highPrice": 451.83, + "lowPrice": 450.47, + "volume": 77035.43, + "changeRate": -2.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27869, + "variety": "原油", + "tradeDate": "2024-09-27 00:36:22", + "openPrice": 78.19, + "closePrice": 78.44, + "highPrice": 80.34, + "lowPrice": 76.49, + "volume": 37094.37, + "changeRate": 1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27227, + "variety": "白银", + "tradeDate": "2024-09-27 00:36:19", + "openPrice": 5808.46, + "closePrice": 5808.96, + "highPrice": 5809.16, + "lowPrice": 5806.51, + "volume": 52411.76, + "changeRate": -2.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26585, + "variety": "黄金", + "tradeDate": "2024-09-27 00:36:17", + "openPrice": 445.53, + "closePrice": 445.96, + "highPrice": 446.05, + "lowPrice": 444.36, + "volume": 93275.43, + "changeRate": 2.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25943, + "variety": "原油", + "tradeDate": "2024-09-27 00:30:03", + "openPrice": 81.04, + "closePrice": 80.41, + "highPrice": 82.24, + "lowPrice": 79.89, + "volume": 25806.08, + "changeRate": 1.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25301, + "variety": "白银", + "tradeDate": "2024-09-27 00:30:01", + "openPrice": 5654.61, + "closePrice": 5655.21, + "highPrice": 5655.74, + "lowPrice": 5653.31, + "volume": 21023.1, + "changeRate": -0.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24659, + "variety": "黄金", + "tradeDate": "2024-09-27 00:29:59", + "openPrice": 455.77, + "closePrice": 454.99, + "highPrice": 456.62, + "lowPrice": 453.38, + "volume": 80077.63, + "changeRate": -0.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24017, + "variety": "原油", + "tradeDate": "2024-09-27 00:29:44", + "openPrice": 77.29, + "closePrice": 76.69, + "highPrice": 79.22, + "lowPrice": 76.63, + "volume": 81549.46, + "changeRate": -1.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23375, + "variety": "白银", + "tradeDate": "2024-09-27 00:29:42", + "openPrice": 5939.09, + "closePrice": 5938.17, + "highPrice": 5939.81, + "lowPrice": 5936.36, + "volume": 53339.81, + "changeRate": 0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22733, + "variety": "黄金", + "tradeDate": "2024-09-27 00:29:40", + "openPrice": 446.13, + "closePrice": 445.59, + "highPrice": 446.38, + "lowPrice": 444.2, + "volume": 52035.42, + "changeRate": 2.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22091, + "variety": "原油", + "tradeDate": "2024-09-27 00:28:14", + "openPrice": 76, + "closePrice": 76.78, + "highPrice": 77.39, + "lowPrice": 74.95, + "volume": 65195.66, + "changeRate": 2.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20165, + "variety": "原油", + "tradeDate": "2024-09-27 00:28:13", + "openPrice": 76.78, + "closePrice": 76.03, + "highPrice": 77.32, + "lowPrice": 74.15, + "volume": 79722.1, + "changeRate": -2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21449, + "variety": "白银", + "tradeDate": "2024-09-27 00:28:12", + "openPrice": 5707.05, + "closePrice": 5707.27, + "highPrice": 5708.74, + "lowPrice": 5706.32, + "volume": 93165.97, + "changeRate": -0.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19523, + "variety": "白银", + "tradeDate": "2024-09-27 00:28:10", + "openPrice": 5850.98, + "closePrice": 5850.24, + "highPrice": 5851.72, + "lowPrice": 5849.05, + "volume": 24303.88, + "changeRate": 1.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20807, + "variety": "黄金", + "tradeDate": "2024-09-27 00:28:10", + "openPrice": 461.07, + "closePrice": 462.05, + "highPrice": 463.9, + "lowPrice": 460.24, + "volume": 47997.37, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18881, + "variety": "黄金", + "tradeDate": "2024-09-27 00:28:08", + "openPrice": 444.86, + "closePrice": 444.65, + "highPrice": 445.65, + "lowPrice": 442.67, + "volume": 64616.45, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18239, + "variety": "原油", + "tradeDate": "2024-09-27 00:27:55", + "openPrice": 80.22, + "closePrice": 79.74, + "highPrice": 80.84, + "lowPrice": 78.11, + "volume": 53773.09, + "changeRate": -2.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16313, + "variety": "原油", + "tradeDate": "2024-09-27 00:27:53", + "openPrice": 75.55, + "closePrice": 75.75, + "highPrice": 76.86, + "lowPrice": 74.34, + "volume": 87028.96, + "changeRate": -2.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17597, + "variety": "白银", + "tradeDate": "2024-09-27 00:27:53", + "openPrice": 5886.26, + "closePrice": 5885.28, + "highPrice": 5887.5, + "lowPrice": 5884.21, + "volume": 106328.84, + "changeRate": -0.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15671, + "variety": "白银", + "tradeDate": "2024-09-27 00:27:51", + "openPrice": 5880.05, + "closePrice": 5880.25, + "highPrice": 5881.37, + "lowPrice": 5879.69, + "volume": 31975.93, + "changeRate": -0.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16955, + "variety": "黄金", + "tradeDate": "2024-09-27 00:27:51", + "openPrice": 446.8, + "closePrice": 446.17, + "highPrice": 448.71, + "lowPrice": 444.23, + "volume": 105290.12, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15029, + "variety": "黄金", + "tradeDate": "2024-09-27 00:27:49", + "openPrice": 458.28, + "closePrice": 457.91, + "highPrice": 458.65, + "lowPrice": 456, + "volume": 39114.18, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14386, + "variety": "原油", + "tradeDate": "2024-09-26 23:01:40", + "openPrice": 79.13, + "closePrice": 79.17, + "highPrice": 79.5, + "lowPrice": 78.44, + "volume": 27485.93, + "changeRate": 1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13743, + "variety": "白银", + "tradeDate": "2024-09-26 23:01:38", + "openPrice": 5882.93, + "closePrice": 5882.35, + "highPrice": 5883.29, + "lowPrice": 5881.17, + "volume": 97637.36, + "changeRate": 0.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13100, + "variety": "黄金", + "tradeDate": "2024-09-26 23:01:36", + "openPrice": 448.3, + "closePrice": 447.58, + "highPrice": 449.03, + "lowPrice": 447.1, + "volume": 62227.14, + "changeRate": 1.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12457, + "variety": "原油", + "tradeDate": "2024-09-26 22:54:39", + "openPrice": 75.83, + "closePrice": 75.93, + "highPrice": 76.89, + "lowPrice": 74.15, + "volume": 13269.14, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11814, + "variety": "白银", + "tradeDate": "2024-09-26 22:54:36", + "openPrice": 5939.81, + "closePrice": 5940.62, + "highPrice": 5941.26, + "lowPrice": 5938.39, + "volume": 108814.08, + "changeRate": 0.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11171, + "variety": "黄金", + "tradeDate": "2024-09-26 22:54:34", + "openPrice": 459.23, + "closePrice": 459.88, + "highPrice": 460.13, + "lowPrice": 458.02, + "volume": 76893, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10528, + "variety": "原油", + "tradeDate": "2024-09-26 22:54:05", + "openPrice": 76.85, + "closePrice": 76.71, + "highPrice": 78.69, + "lowPrice": 76.05, + "volume": 56853.32, + "changeRate": 2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9885, + "variety": "白银", + "tradeDate": "2024-09-26 22:54:03", + "openPrice": 5887.13, + "closePrice": 5887.52, + "highPrice": 5887.88, + "lowPrice": 5886.06, + "volume": 109689.72, + "changeRate": 1.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9242, + "variety": "黄金", + "tradeDate": "2024-09-26 22:54:00", + "openPrice": 445.72, + "closePrice": 446.01, + "highPrice": 447.19, + "lowPrice": 444.88, + "volume": 107326.87, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27868, + "variety": "原油", + "tradeDate": "2024-09-26 00:36:22", + "openPrice": 78.21, + "closePrice": 78.17, + "highPrice": 78.83, + "lowPrice": 76.8, + "volume": 60515.59, + "changeRate": 1.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27226, + "variety": "白银", + "tradeDate": "2024-09-26 00:36:19", + "openPrice": 5761.35, + "closePrice": 5761.58, + "highPrice": 5762.62, + "lowPrice": 5759.44, + "volume": 37772.96, + "changeRate": -1.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26584, + "variety": "黄金", + "tradeDate": "2024-09-26 00:36:17", + "openPrice": 449.02, + "closePrice": 449, + "highPrice": 450.84, + "lowPrice": 448.57, + "volume": 109558.89, + "changeRate": -2.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25942, + "variety": "原油", + "tradeDate": "2024-09-26 00:30:03", + "openPrice": 80.17, + "closePrice": 80.39, + "highPrice": 82.24, + "lowPrice": 78.26, + "volume": 64450.29, + "changeRate": 0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25300, + "variety": "白银", + "tradeDate": "2024-09-26 00:30:01", + "openPrice": 5714.4, + "closePrice": 5714.58, + "highPrice": 5715.5, + "lowPrice": 5713.13, + "volume": 84523.88, + "changeRate": -1.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24658, + "variety": "黄金", + "tradeDate": "2024-09-26 00:29:59", + "openPrice": 454.45, + "closePrice": 454.67, + "highPrice": 456.12, + "lowPrice": 453.85, + "volume": 97946.77, + "changeRate": -0.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24016, + "variety": "原油", + "tradeDate": "2024-09-26 00:29:44", + "openPrice": 76.83, + "closePrice": 77.38, + "highPrice": 79.21, + "lowPrice": 76.73, + "volume": 81599.54, + "changeRate": -0.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23374, + "variety": "白银", + "tradeDate": "2024-09-26 00:29:42", + "openPrice": 5778.76, + "closePrice": 5779.44, + "highPrice": 5779.98, + "lowPrice": 5778.27, + "volume": 15672.06, + "changeRate": 0.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22732, + "variety": "黄金", + "tradeDate": "2024-09-26 00:29:40", + "openPrice": 461.93, + "closePrice": 461.02, + "highPrice": 463.8, + "lowPrice": 459.6, + "volume": 82595.93, + "changeRate": 1.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22090, + "variety": "原油", + "tradeDate": "2024-09-26 00:28:14", + "openPrice": 79.06, + "closePrice": 79.2, + "highPrice": 81.12, + "lowPrice": 77.44, + "volume": 85233.93, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20164, + "variety": "原油", + "tradeDate": "2024-09-26 00:28:13", + "openPrice": 79, + "closePrice": 79.83, + "highPrice": 80.55, + "lowPrice": 78.55, + "volume": 101149.86, + "changeRate": -2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21448, + "variety": "白银", + "tradeDate": "2024-09-26 00:28:12", + "openPrice": 5768.17, + "closePrice": 5768.46, + "highPrice": 5770.44, + "lowPrice": 5767.89, + "volume": 24275.47, + "changeRate": -1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19522, + "variety": "白银", + "tradeDate": "2024-09-26 00:28:10", + "openPrice": 5772.92, + "closePrice": 5772.95, + "highPrice": 5772.98, + "lowPrice": 5772.06, + "volume": 98554.99, + "changeRate": -1.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20806, + "variety": "黄金", + "tradeDate": "2024-09-26 00:28:10", + "openPrice": 451.01, + "closePrice": 450.59, + "highPrice": 452.32, + "lowPrice": 448.9, + "volume": 58641.06, + "changeRate": -2.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18880, + "variety": "黄金", + "tradeDate": "2024-09-26 00:28:08", + "openPrice": 453.56, + "closePrice": 453.38, + "highPrice": 455.53, + "lowPrice": 451.88, + "volume": 51645.23, + "changeRate": 1.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18238, + "variety": "原油", + "tradeDate": "2024-09-26 00:27:55", + "openPrice": 76.17, + "closePrice": 76.69, + "highPrice": 76.9, + "lowPrice": 74.88, + "volume": 48838.43, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16312, + "variety": "原油", + "tradeDate": "2024-09-26 00:27:53", + "openPrice": 76.77, + "closePrice": 76.11, + "highPrice": 76.93, + "lowPrice": 76.08, + "volume": 18594.39, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17596, + "variety": "白银", + "tradeDate": "2024-09-26 00:27:53", + "openPrice": 5748.49, + "closePrice": 5748.8, + "highPrice": 5749.84, + "lowPrice": 5747.13, + "volume": 82892.9, + "changeRate": -2.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15670, + "variety": "白银", + "tradeDate": "2024-09-26 00:27:51", + "openPrice": 5663.71, + "closePrice": 5662.89, + "highPrice": 5665.03, + "lowPrice": 5661.62, + "volume": 21266.07, + "changeRate": 1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16954, + "variety": "黄金", + "tradeDate": "2024-09-26 00:27:51", + "openPrice": 447.23, + "closePrice": 448.04, + "highPrice": 448.85, + "lowPrice": 447.07, + "volume": 48212.12, + "changeRate": -2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15028, + "variety": "黄金", + "tradeDate": "2024-09-26 00:27:49", + "openPrice": 451.02, + "closePrice": 450.82, + "highPrice": 452.29, + "lowPrice": 449.78, + "volume": 105378.53, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14385, + "variety": "原油", + "tradeDate": "2024-09-25 23:01:40", + "openPrice": 79.65, + "closePrice": 80.41, + "highPrice": 80.79, + "lowPrice": 78.36, + "volume": 64130.94, + "changeRate": -0.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13742, + "variety": "白银", + "tradeDate": "2024-09-25 23:01:38", + "openPrice": 5714.65, + "closePrice": 5714, + "highPrice": 5715.84, + "lowPrice": 5713.48, + "volume": 78415.98, + "changeRate": -1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13099, + "variety": "黄金", + "tradeDate": "2024-09-25 23:01:36", + "openPrice": 450.91, + "closePrice": 450.16, + "highPrice": 452.18, + "lowPrice": 450.09, + "volume": 65768.09, + "changeRate": -0.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12456, + "variety": "原油", + "tradeDate": "2024-09-25 22:54:39", + "openPrice": 76.45, + "closePrice": 75.84, + "highPrice": 76.71, + "lowPrice": 74.7, + "volume": 50105.36, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11813, + "variety": "白银", + "tradeDate": "2024-09-25 22:54:36", + "openPrice": 5799.32, + "closePrice": 5799.26, + "highPrice": 5800.54, + "lowPrice": 5799.17, + "volume": 52579.7, + "changeRate": 1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11170, + "variety": "黄金", + "tradeDate": "2024-09-25 22:54:34", + "openPrice": 444.91, + "closePrice": 444.94, + "highPrice": 446.76, + "lowPrice": 444.73, + "volume": 42375.72, + "changeRate": -2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10527, + "variety": "原油", + "tradeDate": "2024-09-25 22:54:05", + "openPrice": 79.49, + "closePrice": 80.37, + "highPrice": 80.43, + "lowPrice": 79.47, + "volume": 41783.2, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9884, + "variety": "白银", + "tradeDate": "2024-09-25 22:54:03", + "openPrice": 5800.21, + "closePrice": 5799.98, + "highPrice": 5801.96, + "lowPrice": 5798.51, + "volume": 89481.4, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9241, + "variety": "黄金", + "tradeDate": "2024-09-25 22:54:00", + "openPrice": 460.79, + "closePrice": 460.98, + "highPrice": 462.07, + "lowPrice": 459.81, + "volume": 61198.85, + "changeRate": -2.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27867, + "variety": "原油", + "tradeDate": "2024-09-25 00:36:22", + "openPrice": 76.04, + "closePrice": 76.16, + "highPrice": 78.02, + "lowPrice": 74.09, + "volume": 79712.04, + "changeRate": 2.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27225, + "variety": "白银", + "tradeDate": "2024-09-25 00:36:19", + "openPrice": 5715.73, + "closePrice": 5716.16, + "highPrice": 5717, + "lowPrice": 5715.23, + "volume": 88316.36, + "changeRate": 1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26583, + "variety": "黄金", + "tradeDate": "2024-09-25 00:36:17", + "openPrice": 445.76, + "closePrice": 446.27, + "highPrice": 447.25, + "lowPrice": 444.8, + "volume": 22432.77, + "changeRate": -1.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25941, + "variety": "原油", + "tradeDate": "2024-09-25 00:30:03", + "openPrice": 75.19, + "closePrice": 76.02, + "highPrice": 76.44, + "lowPrice": 73.69, + "volume": 104684.16, + "changeRate": -0.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25299, + "variety": "白银", + "tradeDate": "2024-09-25 00:30:01", + "openPrice": 5860.54, + "closePrice": 5860.87, + "highPrice": 5861, + "lowPrice": 5860.06, + "volume": 80842.1, + "changeRate": -2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24657, + "variety": "黄金", + "tradeDate": "2024-09-25 00:29:59", + "openPrice": 457.69, + "closePrice": 457.2, + "highPrice": 457.84, + "lowPrice": 455.32, + "volume": 109956.67, + "changeRate": 2.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24015, + "variety": "原油", + "tradeDate": "2024-09-25 00:29:44", + "openPrice": 77.19, + "closePrice": 77.52, + "highPrice": 77.72, + "lowPrice": 76.74, + "volume": 14923.33, + "changeRate": 0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23373, + "variety": "白银", + "tradeDate": "2024-09-25 00:29:42", + "openPrice": 5737.54, + "closePrice": 5736.56, + "highPrice": 5738.26, + "lowPrice": 5734.87, + "volume": 69493.59, + "changeRate": 2.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22731, + "variety": "黄金", + "tradeDate": "2024-09-25 00:29:40", + "openPrice": 442.38, + "closePrice": 443.08, + "highPrice": 444.24, + "lowPrice": 441.96, + "volume": 24008.25, + "changeRate": 1.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22089, + "variety": "原油", + "tradeDate": "2024-09-25 00:28:14", + "openPrice": 76.81, + "closePrice": 76.13, + "highPrice": 77.07, + "lowPrice": 75.23, + "volume": 39104.19, + "changeRate": -2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20163, + "variety": "原油", + "tradeDate": "2024-09-25 00:28:13", + "openPrice": 80.16, + "closePrice": 79.47, + "highPrice": 81.73, + "lowPrice": 78.19, + "volume": 47869.9, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21447, + "variety": "白银", + "tradeDate": "2024-09-25 00:28:12", + "openPrice": 5655.68, + "closePrice": 5655.45, + "highPrice": 5656.2, + "lowPrice": 5654.26, + "volume": 102154.12, + "changeRate": -0.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19521, + "variety": "白银", + "tradeDate": "2024-09-25 00:28:10", + "openPrice": 5800.29, + "closePrice": 5799.92, + "highPrice": 5800.35, + "lowPrice": 5798.36, + "volume": 25752.84, + "changeRate": -1.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20805, + "variety": "黄金", + "tradeDate": "2024-09-25 00:28:10", + "openPrice": 457.84, + "closePrice": 457.04, + "highPrice": 458.95, + "lowPrice": 457.01, + "volume": 78777.99, + "changeRate": -2.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18879, + "variety": "黄金", + "tradeDate": "2024-09-25 00:28:08", + "openPrice": 458.38, + "closePrice": 458.94, + "highPrice": 458.97, + "lowPrice": 456.69, + "volume": 55844.72, + "changeRate": 1.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18237, + "variety": "原油", + "tradeDate": "2024-09-25 00:27:55", + "openPrice": 79.55, + "closePrice": 80.43, + "highPrice": 82.07, + "lowPrice": 78.75, + "volume": 51184.12, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16311, + "variety": "原油", + "tradeDate": "2024-09-25 00:27:53", + "openPrice": 75.83, + "closePrice": 75.62, + "highPrice": 76.08, + "lowPrice": 74.25, + "volume": 39803.31, + "changeRate": 2.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17595, + "variety": "白银", + "tradeDate": "2024-09-25 00:27:53", + "openPrice": 5795.82, + "closePrice": 5795.09, + "highPrice": 5796.11, + "lowPrice": 5794.26, + "volume": 58238.51, + "changeRate": 0.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15669, + "variety": "白银", + "tradeDate": "2024-09-25 00:27:51", + "openPrice": 5852.13, + "closePrice": 5851.81, + "highPrice": 5854.03, + "lowPrice": 5850.64, + "volume": 79165.57, + "changeRate": 2.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16953, + "variety": "黄金", + "tradeDate": "2024-09-25 00:27:51", + "openPrice": 462.43, + "closePrice": 461.92, + "highPrice": 464.32, + "lowPrice": 461.28, + "volume": 37177.5, + "changeRate": -0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15027, + "variety": "黄金", + "tradeDate": "2024-09-25 00:27:49", + "openPrice": 449.74, + "closePrice": 449.17, + "highPrice": 451.21, + "lowPrice": 449.13, + "volume": 100559.36, + "changeRate": -3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14384, + "variety": "原油", + "tradeDate": "2024-09-24 23:01:40", + "openPrice": 78.27, + "closePrice": 79.26, + "highPrice": 80.22, + "lowPrice": 76.33, + "volume": 10267.82, + "changeRate": -0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13741, + "variety": "白银", + "tradeDate": "2024-09-24 23:01:38", + "openPrice": 5710.45, + "closePrice": 5709.93, + "highPrice": 5711.65, + "lowPrice": 5708.54, + "volume": 61337.37, + "changeRate": -1.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13098, + "variety": "黄金", + "tradeDate": "2024-09-24 23:01:36", + "openPrice": 456.53, + "closePrice": 457.41, + "highPrice": 458.1, + "lowPrice": 455.92, + "volume": 16119.27, + "changeRate": -2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12455, + "variety": "原油", + "tradeDate": "2024-09-24 22:54:39", + "openPrice": 74.7, + "closePrice": 75.57, + "highPrice": 77.27, + "lowPrice": 74.55, + "volume": 42218.09, + "changeRate": -1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11812, + "variety": "白银", + "tradeDate": "2024-09-24 22:54:36", + "openPrice": 5757.13, + "closePrice": 5757.18, + "highPrice": 5757.62, + "lowPrice": 5755.68, + "volume": 25601.71, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11169, + "variety": "黄金", + "tradeDate": "2024-09-24 22:54:34", + "openPrice": 454.68, + "closePrice": 454.64, + "highPrice": 454.72, + "lowPrice": 453.97, + "volume": 23802.63, + "changeRate": 1.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10526, + "variety": "原油", + "tradeDate": "2024-09-24 22:54:05", + "openPrice": 77.36, + "closePrice": 76.73, + "highPrice": 78.51, + "lowPrice": 74.87, + "volume": 105252.4, + "changeRate": -0.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9883, + "variety": "白银", + "tradeDate": "2024-09-24 22:54:03", + "openPrice": 5777.46, + "closePrice": 5777.93, + "highPrice": 5778.66, + "lowPrice": 5776.88, + "volume": 106021.43, + "changeRate": 1.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9240, + "variety": "黄金", + "tradeDate": "2024-09-24 22:54:00", + "openPrice": 447.87, + "closePrice": 447.9, + "highPrice": 449.07, + "lowPrice": 445.88, + "volume": 45764.41, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27866, + "variety": "原油", + "tradeDate": "2024-09-24 00:36:22", + "openPrice": 79.15, + "closePrice": 79.13, + "highPrice": 79.99, + "lowPrice": 78.19, + "volume": 33807.71, + "changeRate": 2.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27224, + "variety": "白银", + "tradeDate": "2024-09-24 00:36:19", + "openPrice": 5923.81, + "closePrice": 5923.99, + "highPrice": 5925.18, + "lowPrice": 5923.07, + "volume": 88300.19, + "changeRate": 0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26582, + "variety": "黄金", + "tradeDate": "2024-09-24 00:36:17", + "openPrice": 455.81, + "closePrice": 456.09, + "highPrice": 456.64, + "lowPrice": 453.93, + "volume": 72557.31, + "changeRate": 2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25940, + "variety": "原油", + "tradeDate": "2024-09-24 00:30:03", + "openPrice": 80.39, + "closePrice": 79.4, + "highPrice": 81.58, + "lowPrice": 78.25, + "volume": 44350.59, + "changeRate": 0.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25298, + "variety": "白银", + "tradeDate": "2024-09-24 00:30:01", + "openPrice": 5771.08, + "closePrice": 5770.38, + "highPrice": 5772.56, + "lowPrice": 5768.47, + "volume": 50070.77, + "changeRate": -2.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24656, + "variety": "黄金", + "tradeDate": "2024-09-24 00:29:59", + "openPrice": 445.91, + "closePrice": 446.8, + "highPrice": 447.77, + "lowPrice": 445.18, + "volume": 70024.61, + "changeRate": 1.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24014, + "variety": "原油", + "tradeDate": "2024-09-24 00:29:44", + "openPrice": 75.74, + "closePrice": 75.54, + "highPrice": 77.56, + "lowPrice": 74.25, + "volume": 59341.02, + "changeRate": -2.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23372, + "variety": "白银", + "tradeDate": "2024-09-24 00:29:42", + "openPrice": 5793.83, + "closePrice": 5793.89, + "highPrice": 5795.02, + "lowPrice": 5793.66, + "volume": 76929.61, + "changeRate": 1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22730, + "variety": "黄金", + "tradeDate": "2024-09-24 00:29:40", + "openPrice": 460.5, + "closePrice": 460.74, + "highPrice": 461.64, + "lowPrice": 459.29, + "volume": 97592.8, + "changeRate": -0.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22088, + "variety": "原油", + "tradeDate": "2024-09-24 00:28:14", + "openPrice": 76.81, + "closePrice": 76.75, + "highPrice": 77.29, + "lowPrice": 75.89, + "volume": 85381.68, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20162, + "variety": "原油", + "tradeDate": "2024-09-24 00:28:13", + "openPrice": 80.37, + "closePrice": 80.3, + "highPrice": 82.07, + "lowPrice": 78.83, + "volume": 29911.84, + "changeRate": 1.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21446, + "variety": "白银", + "tradeDate": "2024-09-24 00:28:12", + "openPrice": 5684.09, + "closePrice": 5683.36, + "highPrice": 5684.48, + "lowPrice": 5683, + "volume": 54807.74, + "changeRate": -2.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19520, + "variety": "白银", + "tradeDate": "2024-09-24 00:28:10", + "openPrice": 5928.02, + "closePrice": 5927.65, + "highPrice": 5928.24, + "lowPrice": 5926.64, + "volume": 97640.56, + "changeRate": 0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20804, + "variety": "黄金", + "tradeDate": "2024-09-24 00:28:10", + "openPrice": 454.26, + "closePrice": 453.52, + "highPrice": 455.41, + "lowPrice": 453.21, + "volume": 38027.79, + "changeRate": -2.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18878, + "variety": "黄金", + "tradeDate": "2024-09-24 00:28:08", + "openPrice": 459.37, + "closePrice": 460.24, + "highPrice": 462.05, + "lowPrice": 459.18, + "volume": 73349.41, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18236, + "variety": "原油", + "tradeDate": "2024-09-24 00:27:55", + "openPrice": 78.93, + "closePrice": 78.27, + "highPrice": 80.01, + "lowPrice": 77.91, + "volume": 56998.79, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16310, + "variety": "原油", + "tradeDate": "2024-09-24 00:27:53", + "openPrice": 79.41, + "closePrice": 79.41, + "highPrice": 81.19, + "lowPrice": 79.25, + "volume": 34768.29, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17594, + "variety": "白银", + "tradeDate": "2024-09-24 00:27:53", + "openPrice": 5681.79, + "closePrice": 5682.57, + "highPrice": 5682.64, + "lowPrice": 5681.01, + "volume": 58812.13, + "changeRate": -2.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15668, + "variety": "白银", + "tradeDate": "2024-09-24 00:27:51", + "openPrice": 5816.14, + "closePrice": 5815.46, + "highPrice": 5817.32, + "lowPrice": 5814.21, + "volume": 13309.01, + "changeRate": -0.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16952, + "variety": "黄金", + "tradeDate": "2024-09-24 00:27:51", + "openPrice": 458.24, + "closePrice": 458.58, + "highPrice": 460.33, + "lowPrice": 456.48, + "volume": 32218.78, + "changeRate": 2.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15026, + "variety": "黄金", + "tradeDate": "2024-09-24 00:27:49", + "openPrice": 458.51, + "closePrice": 457.66, + "highPrice": 459.85, + "lowPrice": 457.14, + "volume": 52363.91, + "changeRate": -2.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14383, + "variety": "原油", + "tradeDate": "2024-09-23 23:01:40", + "openPrice": 76.84, + "closePrice": 76.67, + "highPrice": 77.17, + "lowPrice": 76.37, + "volume": 77091.31, + "changeRate": -2.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13740, + "variety": "白银", + "tradeDate": "2024-09-23 23:01:38", + "openPrice": 5777.94, + "closePrice": 5777.68, + "highPrice": 5779.11, + "lowPrice": 5777.1, + "volume": 44551.96, + "changeRate": -1.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13097, + "variety": "黄金", + "tradeDate": "2024-09-23 23:01:36", + "openPrice": 455.35, + "closePrice": 455.6, + "highPrice": 456.95, + "lowPrice": 455.19, + "volume": 65216.72, + "changeRate": -1.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12454, + "variety": "原油", + "tradeDate": "2024-09-23 22:54:39", + "openPrice": 79.81, + "closePrice": 80.34, + "highPrice": 80.74, + "lowPrice": 79.33, + "volume": 102614.47, + "changeRate": -1.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11811, + "variety": "白银", + "tradeDate": "2024-09-23 22:54:36", + "openPrice": 5657.25, + "closePrice": 5657.07, + "highPrice": 5658.13, + "lowPrice": 5655.21, + "volume": 50993.78, + "changeRate": 2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11168, + "variety": "黄金", + "tradeDate": "2024-09-23 22:54:34", + "openPrice": 461.12, + "closePrice": 460.12, + "highPrice": 461.19, + "lowPrice": 458.14, + "volume": 57101.87, + "changeRate": 0.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10525, + "variety": "原油", + "tradeDate": "2024-09-23 22:54:05", + "openPrice": 76.27, + "closePrice": 76.88, + "highPrice": 78.73, + "lowPrice": 74.63, + "volume": 25317.69, + "changeRate": 0.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9882, + "variety": "白银", + "tradeDate": "2024-09-23 22:54:03", + "openPrice": 5709.99, + "closePrice": 5710.7, + "highPrice": 5711.69, + "lowPrice": 5708, + "volume": 48096.35, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9239, + "variety": "黄金", + "tradeDate": "2024-09-23 22:54:00", + "openPrice": 442.56, + "closePrice": 443.11, + "highPrice": 444.86, + "lowPrice": 441.57, + "volume": 98210.97, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27865, + "variety": "原油", + "tradeDate": "2024-09-23 00:36:22", + "openPrice": 77.26, + "closePrice": 76.38, + "highPrice": 78.74, + "lowPrice": 75.53, + "volume": 20605.88, + "changeRate": 0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27223, + "variety": "白银", + "tradeDate": "2024-09-23 00:36:19", + "openPrice": 5903.79, + "closePrice": 5902.96, + "highPrice": 5904.45, + "lowPrice": 5901.8, + "volume": 10100.21, + "changeRate": -0.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26581, + "variety": "黄金", + "tradeDate": "2024-09-23 00:36:17", + "openPrice": 444.17, + "closePrice": 443.65, + "highPrice": 445.28, + "lowPrice": 441.75, + "volume": 20332.17, + "changeRate": -1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25939, + "variety": "原油", + "tradeDate": "2024-09-23 00:30:03", + "openPrice": 78.12, + "closePrice": 78.06, + "highPrice": 80, + "lowPrice": 77.13, + "volume": 66753.9, + "changeRate": 0.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25297, + "variety": "白银", + "tradeDate": "2024-09-23 00:30:01", + "openPrice": 5716.65, + "closePrice": 5717.49, + "highPrice": 5718.42, + "lowPrice": 5715.77, + "volume": 50647.67, + "changeRate": 2.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24655, + "variety": "黄金", + "tradeDate": "2024-09-23 00:29:59", + "openPrice": 448.07, + "closePrice": 447.91, + "highPrice": 448.85, + "lowPrice": 445.96, + "volume": 78159.18, + "changeRate": 1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24013, + "variety": "原油", + "tradeDate": "2024-09-23 00:29:44", + "openPrice": 80.91, + "closePrice": 80.09, + "highPrice": 81.84, + "lowPrice": 78.53, + "volume": 85864.11, + "changeRate": 1.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23371, + "variety": "白银", + "tradeDate": "2024-09-23 00:29:42", + "openPrice": 5660.6, + "closePrice": 5660.52, + "highPrice": 5661.78, + "lowPrice": 5658.67, + "volume": 41149.14, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22729, + "variety": "黄金", + "tradeDate": "2024-09-23 00:29:40", + "openPrice": 444.68, + "closePrice": 444.47, + "highPrice": 445.73, + "lowPrice": 443.42, + "volume": 61937.26, + "changeRate": 1.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22087, + "variety": "原油", + "tradeDate": "2024-09-23 00:28:14", + "openPrice": 79.45, + "closePrice": 79.02, + "highPrice": 81.36, + "lowPrice": 78.55, + "volume": 54242.25, + "changeRate": -0.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20161, + "variety": "原油", + "tradeDate": "2024-09-23 00:28:13", + "openPrice": 77.61, + "closePrice": 77.6, + "highPrice": 78.6, + "lowPrice": 76.7, + "volume": 72184.41, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21445, + "variety": "白银", + "tradeDate": "2024-09-23 00:28:12", + "openPrice": 5849.24, + "closePrice": 5849.95, + "highPrice": 5850.82, + "lowPrice": 5847.92, + "volume": 96600.13, + "changeRate": -2.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19519, + "variety": "白银", + "tradeDate": "2024-09-23 00:28:10", + "openPrice": 5901.52, + "closePrice": 5901.84, + "highPrice": 5902.52, + "lowPrice": 5901.11, + "volume": 57460.8, + "changeRate": 2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20803, + "variety": "黄金", + "tradeDate": "2024-09-23 00:28:10", + "openPrice": 446.84, + "closePrice": 447.83, + "highPrice": 449.18, + "lowPrice": 446.59, + "volume": 90652.08, + "changeRate": -2.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18877, + "variety": "黄金", + "tradeDate": "2024-09-23 00:28:08", + "openPrice": 455.1, + "closePrice": 455, + "highPrice": 456.4, + "lowPrice": 453.06, + "volume": 72236.22, + "changeRate": -1.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18235, + "variety": "原油", + "tradeDate": "2024-09-23 00:27:55", + "openPrice": 79.79, + "closePrice": 79.59, + "highPrice": 81.02, + "lowPrice": 77.87, + "volume": 48720.69, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16309, + "variety": "原油", + "tradeDate": "2024-09-23 00:27:53", + "openPrice": 77.4, + "closePrice": 78.08, + "highPrice": 78.99, + "lowPrice": 77.18, + "volume": 60481.11, + "changeRate": 1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17593, + "variety": "白银", + "tradeDate": "2024-09-23 00:27:53", + "openPrice": 5799.24, + "closePrice": 5799.46, + "highPrice": 5799.98, + "lowPrice": 5797.31, + "volume": 30591.78, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15667, + "variety": "白银", + "tradeDate": "2024-09-23 00:27:51", + "openPrice": 5777.58, + "closePrice": 5777.81, + "highPrice": 5778.18, + "lowPrice": 5777.1, + "volume": 103116.04, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16951, + "variety": "黄金", + "tradeDate": "2024-09-23 00:27:51", + "openPrice": 446.34, + "closePrice": 446.61, + "highPrice": 448.13, + "lowPrice": 445.71, + "volume": 22371.23, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15025, + "variety": "黄金", + "tradeDate": "2024-09-23 00:27:49", + "openPrice": 455.2, + "closePrice": 455.54, + "highPrice": 455.62, + "lowPrice": 454.71, + "volume": 62497.7, + "changeRate": 2.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14382, + "variety": "原油", + "tradeDate": "2024-09-20 23:01:40", + "openPrice": 77.13, + "closePrice": 76.98, + "highPrice": 78.63, + "lowPrice": 75.65, + "volume": 11125.21, + "changeRate": -1.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13739, + "variety": "白银", + "tradeDate": "2024-09-20 23:01:38", + "openPrice": 5766.78, + "closePrice": 5766.51, + "highPrice": 5768.65, + "lowPrice": 5765.97, + "volume": 29141.13, + "changeRate": -2.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13096, + "variety": "黄金", + "tradeDate": "2024-09-20 23:01:36", + "openPrice": 456.28, + "closePrice": 456.29, + "highPrice": 456.88, + "lowPrice": 454.57, + "volume": 44260.7, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12453, + "variety": "原油", + "tradeDate": "2024-09-20 22:54:39", + "openPrice": 75.99, + "closePrice": 76.81, + "highPrice": 76.98, + "lowPrice": 75.82, + "volume": 64573.21, + "changeRate": 1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11810, + "variety": "白银", + "tradeDate": "2024-09-20 22:54:36", + "openPrice": 5782.16, + "closePrice": 5782.19, + "highPrice": 5784.09, + "lowPrice": 5780.88, + "volume": 36793.86, + "changeRate": 0.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11167, + "variety": "黄金", + "tradeDate": "2024-09-20 22:54:34", + "openPrice": 457.63, + "closePrice": 457.47, + "highPrice": 458.71, + "lowPrice": 457.36, + "volume": 88225.52, + "changeRate": 1.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10524, + "variety": "原油", + "tradeDate": "2024-09-20 22:54:05", + "openPrice": 77.36, + "closePrice": 76.73, + "highPrice": 77.54, + "lowPrice": 75.29, + "volume": 100494.07, + "changeRate": 0.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9881, + "variety": "白银", + "tradeDate": "2024-09-20 22:54:03", + "openPrice": 5789.03, + "closePrice": 5788.97, + "highPrice": 5790.16, + "lowPrice": 5787.04, + "volume": 37455.68, + "changeRate": 0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9238, + "variety": "黄金", + "tradeDate": "2024-09-20 22:54:00", + "openPrice": 460.64, + "closePrice": 461.14, + "highPrice": 461.52, + "lowPrice": 459.69, + "volume": 50299.79, + "changeRate": -2.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27864, + "variety": "原油", + "tradeDate": "2024-09-20 00:36:22", + "openPrice": 74.71, + "closePrice": 75.44, + "highPrice": 76.15, + "lowPrice": 72.75, + "volume": 16033.86, + "changeRate": -1.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27222, + "variety": "白银", + "tradeDate": "2024-09-20 00:36:19", + "openPrice": 5761.55, + "closePrice": 5761.79, + "highPrice": 5762.24, + "lowPrice": 5759.76, + "volume": 38144.01, + "changeRate": 0.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26580, + "variety": "黄金", + "tradeDate": "2024-09-20 00:36:17", + "openPrice": 459.46, + "closePrice": 459.17, + "highPrice": 460.78, + "lowPrice": 457.44, + "volume": 63800.79, + "changeRate": 1.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25938, + "variety": "原油", + "tradeDate": "2024-09-20 00:30:03", + "openPrice": 80.15, + "closePrice": 79.47, + "highPrice": 81.48, + "lowPrice": 77.57, + "volume": 50648.01, + "changeRate": -1.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25296, + "variety": "白银", + "tradeDate": "2024-09-20 00:30:01", + "openPrice": 5734.77, + "closePrice": 5735.69, + "highPrice": 5737.45, + "lowPrice": 5733.77, + "volume": 15062.57, + "changeRate": -1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24654, + "variety": "黄金", + "tradeDate": "2024-09-20 00:29:59", + "openPrice": 462.86, + "closePrice": 462.15, + "highPrice": 464.13, + "lowPrice": 461.12, + "volume": 37443.84, + "changeRate": 2.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24012, + "variety": "原油", + "tradeDate": "2024-09-20 00:29:44", + "openPrice": 75.61, + "closePrice": 76.53, + "highPrice": 78.33, + "lowPrice": 73.69, + "volume": 90088.66, + "changeRate": -0.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23370, + "variety": "白银", + "tradeDate": "2024-09-20 00:29:42", + "openPrice": 5802.25, + "closePrice": 5802.44, + "highPrice": 5804.4, + "lowPrice": 5801.18, + "volume": 37488.63, + "changeRate": 1.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22728, + "variety": "黄金", + "tradeDate": "2024-09-20 00:29:40", + "openPrice": 447.39, + "closePrice": 448.13, + "highPrice": 449.69, + "lowPrice": 447.35, + "volume": 60208.31, + "changeRate": -1.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22086, + "variety": "原油", + "tradeDate": "2024-09-20 00:28:14", + "openPrice": 77.06, + "closePrice": 77.91, + "highPrice": 79.66, + "lowPrice": 76.87, + "volume": 91005.51, + "changeRate": 2.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20160, + "variety": "原油", + "tradeDate": "2024-09-20 00:28:13", + "openPrice": 80, + "closePrice": 79.53, + "highPrice": 80.74, + "lowPrice": 79.5, + "volume": 50327.16, + "changeRate": 0.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21444, + "variety": "白银", + "tradeDate": "2024-09-20 00:28:12", + "openPrice": 5800.67, + "closePrice": 5800.77, + "highPrice": 5802.7, + "lowPrice": 5799.08, + "volume": 106361.29, + "changeRate": 0.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19518, + "variety": "白银", + "tradeDate": "2024-09-20 00:28:10", + "openPrice": 5751.94, + "closePrice": 5752.83, + "highPrice": 5754.03, + "lowPrice": 5751.43, + "volume": 108958.38, + "changeRate": 2.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20802, + "variety": "黄金", + "tradeDate": "2024-09-20 00:28:10", + "openPrice": 455.2, + "closePrice": 454.35, + "highPrice": 456.38, + "lowPrice": 453, + "volume": 93442.68, + "changeRate": 1.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18876, + "variety": "黄金", + "tradeDate": "2024-09-20 00:28:08", + "openPrice": 458.87, + "closePrice": 458.36, + "highPrice": 459.17, + "lowPrice": 456.73, + "volume": 95129.06, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18234, + "variety": "原油", + "tradeDate": "2024-09-20 00:27:55", + "openPrice": 78.89, + "closePrice": 78.35, + "highPrice": 79.47, + "lowPrice": 78.23, + "volume": 95505.78, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16308, + "variety": "原油", + "tradeDate": "2024-09-20 00:27:53", + "openPrice": 78.17, + "closePrice": 77.67, + "highPrice": 78.62, + "lowPrice": 76.31, + "volume": 32118.82, + "changeRate": 1.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17592, + "variety": "白银", + "tradeDate": "2024-09-20 00:27:53", + "openPrice": 5660.63, + "closePrice": 5661.5, + "highPrice": 5663.1, + "lowPrice": 5658.65, + "volume": 77416.68, + "changeRate": -2.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15666, + "variety": "白银", + "tradeDate": "2024-09-20 00:27:51", + "openPrice": 5853.81, + "closePrice": 5853.2, + "highPrice": 5854.11, + "lowPrice": 5851.8, + "volume": 106491.96, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16950, + "variety": "黄金", + "tradeDate": "2024-09-20 00:27:51", + "openPrice": 450.13, + "closePrice": 449.5, + "highPrice": 451.08, + "lowPrice": 448.78, + "volume": 79160.83, + "changeRate": 1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15024, + "variety": "黄金", + "tradeDate": "2024-09-20 00:27:49", + "openPrice": 455.2, + "closePrice": 455.88, + "highPrice": 456.27, + "lowPrice": 454.39, + "volume": 99522.12, + "changeRate": -0.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14381, + "variety": "原油", + "tradeDate": "2024-09-19 23:01:40", + "openPrice": 78.66, + "closePrice": 78.28, + "highPrice": 80.54, + "lowPrice": 77.17, + "volume": 75657.68, + "changeRate": -2.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13738, + "variety": "白银", + "tradeDate": "2024-09-19 23:01:38", + "openPrice": 5690.17, + "closePrice": 5691.17, + "highPrice": 5692.73, + "lowPrice": 5688.76, + "volume": 44859.73, + "changeRate": 0.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13095, + "variety": "黄金", + "tradeDate": "2024-09-19 23:01:36", + "openPrice": 449.77, + "closePrice": 449.24, + "highPrice": 450.77, + "lowPrice": 449.13, + "volume": 60635.57, + "changeRate": -1.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12452, + "variety": "原油", + "tradeDate": "2024-09-19 22:54:39", + "openPrice": 77.96, + "closePrice": 78.67, + "highPrice": 78.89, + "lowPrice": 77.12, + "volume": 37898.28, + "changeRate": -1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11809, + "variety": "白银", + "tradeDate": "2024-09-19 22:54:36", + "openPrice": 5804.87, + "closePrice": 5804.53, + "highPrice": 5806.32, + "lowPrice": 5804.37, + "volume": 109972.16, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11166, + "variety": "黄金", + "tradeDate": "2024-09-19 22:54:34", + "openPrice": 457.44, + "closePrice": 456.63, + "highPrice": 459.19, + "lowPrice": 455.51, + "volume": 64459.19, + "changeRate": -2.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10523, + "variety": "原油", + "tradeDate": "2024-09-19 22:54:05", + "openPrice": 79.1, + "closePrice": 79.84, + "highPrice": 80.47, + "lowPrice": 77.48, + "volume": 46026.25, + "changeRate": 1.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9880, + "variety": "白银", + "tradeDate": "2024-09-19 22:54:03", + "openPrice": 5774.12, + "closePrice": 5774.41, + "highPrice": 5775.61, + "lowPrice": 5772.47, + "volume": 64591.65, + "changeRate": 2.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9237, + "variety": "黄金", + "tradeDate": "2024-09-19 22:54:00", + "openPrice": 447.92, + "closePrice": 448.19, + "highPrice": 448.83, + "lowPrice": 445.99, + "volume": 11254.02, + "changeRate": 2.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27863, + "variety": "原油", + "tradeDate": "2024-09-19 00:36:22", + "openPrice": 77.87, + "closePrice": 76.93, + "highPrice": 79.54, + "lowPrice": 75.31, + "volume": 104967.35, + "changeRate": 2.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27221, + "variety": "白银", + "tradeDate": "2024-09-19 00:36:19", + "openPrice": 5696.72, + "closePrice": 5697.15, + "highPrice": 5698.26, + "lowPrice": 5695.85, + "volume": 98026.83, + "changeRate": 0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26579, + "variety": "黄金", + "tradeDate": "2024-09-19 00:36:17", + "openPrice": 460.02, + "closePrice": 461.02, + "highPrice": 461.54, + "lowPrice": 459.14, + "volume": 93045.07, + "changeRate": -1.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25937, + "variety": "原油", + "tradeDate": "2024-09-19 00:30:03", + "openPrice": 79.95, + "closePrice": 80.17, + "highPrice": 80.61, + "lowPrice": 79.57, + "volume": 107626.65, + "changeRate": 0.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25295, + "variety": "白银", + "tradeDate": "2024-09-19 00:30:01", + "openPrice": 5855.37, + "closePrice": 5855.57, + "highPrice": 5855.74, + "lowPrice": 5854.84, + "volume": 84031.07, + "changeRate": -0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24653, + "variety": "黄金", + "tradeDate": "2024-09-19 00:29:59", + "openPrice": 462.68, + "closePrice": 462.35, + "highPrice": 463.18, + "lowPrice": 460.75, + "volume": 96599.27, + "changeRate": 0.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24011, + "variety": "原油", + "tradeDate": "2024-09-19 00:29:44", + "openPrice": 79.6, + "closePrice": 79.89, + "highPrice": 80.92, + "lowPrice": 78.5, + "volume": 80109.03, + "changeRate": -1.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23369, + "variety": "白银", + "tradeDate": "2024-09-19 00:29:42", + "openPrice": 5818.67, + "closePrice": 5818.99, + "highPrice": 5819.11, + "lowPrice": 5817.25, + "volume": 109674.94, + "changeRate": -0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22727, + "variety": "黄金", + "tradeDate": "2024-09-19 00:29:40", + "openPrice": 449.46, + "closePrice": 448.59, + "highPrice": 449.59, + "lowPrice": 447.04, + "volume": 19530.83, + "changeRate": -1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22085, + "variety": "原油", + "tradeDate": "2024-09-19 00:28:14", + "openPrice": 80.39, + "closePrice": 79.52, + "highPrice": 80.72, + "lowPrice": 79.19, + "volume": 62034.41, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20159, + "variety": "原油", + "tradeDate": "2024-09-19 00:28:13", + "openPrice": 78.93, + "closePrice": 78.76, + "highPrice": 80.32, + "lowPrice": 77.14, + "volume": 55123.33, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21443, + "variety": "白银", + "tradeDate": "2024-09-19 00:28:12", + "openPrice": 5785.66, + "closePrice": 5786.3, + "highPrice": 5787.4, + "lowPrice": 5784.55, + "volume": 52719.97, + "changeRate": -1.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19517, + "variety": "白银", + "tradeDate": "2024-09-19 00:28:10", + "openPrice": 5874.88, + "closePrice": 5875.11, + "highPrice": 5875.7, + "lowPrice": 5873.58, + "volume": 73290.17, + "changeRate": 1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20801, + "variety": "黄金", + "tradeDate": "2024-09-19 00:28:10", + "openPrice": 451.67, + "closePrice": 451.53, + "highPrice": 451.67, + "lowPrice": 450.69, + "volume": 72355.61, + "changeRate": 0, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18875, + "variety": "黄金", + "tradeDate": "2024-09-19 00:28:08", + "openPrice": 452.63, + "closePrice": 452.11, + "highPrice": 453.84, + "lowPrice": 450.51, + "volume": 87417.06, + "changeRate": -1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18233, + "variety": "原油", + "tradeDate": "2024-09-19 00:27:55", + "openPrice": 79.92, + "closePrice": 79.01, + "highPrice": 80.92, + "lowPrice": 77.99, + "volume": 35978.99, + "changeRate": -1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16307, + "variety": "原油", + "tradeDate": "2024-09-19 00:27:53", + "openPrice": 80.82, + "closePrice": 80.07, + "highPrice": 81.87, + "lowPrice": 79.21, + "volume": 59611.81, + "changeRate": 2.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17591, + "variety": "白银", + "tradeDate": "2024-09-19 00:27:53", + "openPrice": 5784.49, + "closePrice": 5785.31, + "highPrice": 5785.81, + "lowPrice": 5783.35, + "volume": 98826.96, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15665, + "variety": "白银", + "tradeDate": "2024-09-19 00:27:51", + "openPrice": 5911.72, + "closePrice": 5911.48, + "highPrice": 5912.67, + "lowPrice": 5910.28, + "volume": 95044.69, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16949, + "variety": "黄金", + "tradeDate": "2024-09-19 00:27:51", + "openPrice": 456.74, + "closePrice": 456.66, + "highPrice": 458.61, + "lowPrice": 456.2, + "volume": 47355.04, + "changeRate": 2.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15023, + "variety": "黄金", + "tradeDate": "2024-09-19 00:27:49", + "openPrice": 445.1, + "closePrice": 445.63, + "highPrice": 447.05, + "lowPrice": 443.11, + "volume": 29725.02, + "changeRate": -2.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14380, + "variety": "原油", + "tradeDate": "2024-09-18 23:01:40", + "openPrice": 77.76, + "closePrice": 78.11, + "highPrice": 78.69, + "lowPrice": 76.25, + "volume": 46545.83, + "changeRate": 0.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13737, + "variety": "白银", + "tradeDate": "2024-09-18 23:01:38", + "openPrice": 5666.82, + "closePrice": 5667.44, + "highPrice": 5668.68, + "lowPrice": 5665.33, + "volume": 23669.26, + "changeRate": -0.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13094, + "variety": "黄金", + "tradeDate": "2024-09-18 23:01:36", + "openPrice": 445.25, + "closePrice": 445.52, + "highPrice": 447.37, + "lowPrice": 445.07, + "volume": 49198.65, + "changeRate": 0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12451, + "variety": "原油", + "tradeDate": "2024-09-18 22:54:39", + "openPrice": 76.83, + "closePrice": 77.51, + "highPrice": 79.03, + "lowPrice": 76.09, + "volume": 63205.55, + "changeRate": -1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11808, + "variety": "白银", + "tradeDate": "2024-09-18 22:54:36", + "openPrice": 5798.13, + "closePrice": 5797.57, + "highPrice": 5798.9, + "lowPrice": 5797.29, + "volume": 48388.1, + "changeRate": 2.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11165, + "variety": "黄金", + "tradeDate": "2024-09-18 22:54:34", + "openPrice": 450.22, + "closePrice": 450.11, + "highPrice": 452.09, + "lowPrice": 448.97, + "volume": 11009.68, + "changeRate": -0.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10522, + "variety": "原油", + "tradeDate": "2024-09-18 22:54:05", + "openPrice": 80.36, + "closePrice": 80.37, + "highPrice": 82.12, + "lowPrice": 80.35, + "volume": 64177.59, + "changeRate": 0.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9879, + "variety": "白银", + "tradeDate": "2024-09-18 22:54:03", + "openPrice": 5678.25, + "closePrice": 5677.82, + "highPrice": 5678.25, + "lowPrice": 5676.28, + "volume": 79297.14, + "changeRate": 2.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9236, + "variety": "黄金", + "tradeDate": "2024-09-18 22:54:00", + "openPrice": 460.61, + "closePrice": 461.12, + "highPrice": 462.81, + "lowPrice": 459.97, + "volume": 41765.85, + "changeRate": 2.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27862, + "variety": "原油", + "tradeDate": "2024-09-18 00:36:22", + "openPrice": 79.12, + "closePrice": 78.57, + "highPrice": 79.63, + "lowPrice": 77.52, + "volume": 25887.53, + "changeRate": 2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27220, + "variety": "白银", + "tradeDate": "2024-09-18 00:36:19", + "openPrice": 5807.85, + "closePrice": 5807.02, + "highPrice": 5808.65, + "lowPrice": 5806.03, + "volume": 37074.16, + "changeRate": -0.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26578, + "variety": "黄金", + "tradeDate": "2024-09-18 00:36:17", + "openPrice": 443.61, + "closePrice": 443.42, + "highPrice": 443.97, + "lowPrice": 442.3, + "volume": 18723.67, + "changeRate": -1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25936, + "variety": "原油", + "tradeDate": "2024-09-18 00:30:03", + "openPrice": 78.25, + "closePrice": 78.7, + "highPrice": 79.73, + "lowPrice": 77.59, + "volume": 85684.21, + "changeRate": 0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25294, + "variety": "白银", + "tradeDate": "2024-09-18 00:30:01", + "openPrice": 5777.07, + "closePrice": 5776.39, + "highPrice": 5778.1, + "lowPrice": 5776.27, + "volume": 45757.33, + "changeRate": -1.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24652, + "variety": "黄金", + "tradeDate": "2024-09-18 00:29:59", + "openPrice": 456.12, + "closePrice": 455.23, + "highPrice": 457.65, + "lowPrice": 454.72, + "volume": 105209.04, + "changeRate": 1.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24010, + "variety": "原油", + "tradeDate": "2024-09-18 00:29:44", + "openPrice": 80.21, + "closePrice": 79.49, + "highPrice": 81.6, + "lowPrice": 77.77, + "volume": 57392.28, + "changeRate": 1.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23368, + "variety": "白银", + "tradeDate": "2024-09-18 00:29:42", + "openPrice": 5742.42, + "closePrice": 5742.76, + "highPrice": 5743.53, + "lowPrice": 5740.7, + "volume": 32455.57, + "changeRate": -0.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22726, + "variety": "黄金", + "tradeDate": "2024-09-18 00:29:40", + "openPrice": 456.43, + "closePrice": 455.68, + "highPrice": 456.83, + "lowPrice": 454.49, + "volume": 84588.3, + "changeRate": -0.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22084, + "variety": "原油", + "tradeDate": "2024-09-18 00:28:14", + "openPrice": 78.22, + "closePrice": 78.3, + "highPrice": 78.49, + "lowPrice": 77.55, + "volume": 41930.14, + "changeRate": -2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20158, + "variety": "原油", + "tradeDate": "2024-09-18 00:28:13", + "openPrice": 77.51, + "closePrice": 77.66, + "highPrice": 79.44, + "lowPrice": 75.73, + "volume": 20007.88, + "changeRate": -1.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21442, + "variety": "白银", + "tradeDate": "2024-09-18 00:28:12", + "openPrice": 5674.6, + "closePrice": 5674, + "highPrice": 5675.46, + "lowPrice": 5673.7, + "volume": 24260.29, + "changeRate": -0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19516, + "variety": "白银", + "tradeDate": "2024-09-18 00:28:10", + "openPrice": 5880.14, + "closePrice": 5880.27, + "highPrice": 5880.99, + "lowPrice": 5879.17, + "volume": 81078.27, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20800, + "variety": "黄金", + "tradeDate": "2024-09-18 00:28:10", + "openPrice": 456.28, + "closePrice": 455.73, + "highPrice": 457.27, + "lowPrice": 455.3, + "volume": 16746.85, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18874, + "variety": "黄金", + "tradeDate": "2024-09-18 00:28:08", + "openPrice": 461.81, + "closePrice": 462.51, + "highPrice": 463.01, + "lowPrice": 460.59, + "volume": 108924.9, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18232, + "variety": "原油", + "tradeDate": "2024-09-18 00:27:55", + "openPrice": 78.2, + "closePrice": 79.09, + "highPrice": 79.86, + "lowPrice": 78.06, + "volume": 58390.15, + "changeRate": 1.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16306, + "variety": "原油", + "tradeDate": "2024-09-18 00:27:53", + "openPrice": 79.02, + "closePrice": 78.05, + "highPrice": 79.97, + "lowPrice": 78.04, + "volume": 24442.53, + "changeRate": 1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17590, + "variety": "白银", + "tradeDate": "2024-09-18 00:27:53", + "openPrice": 5921.68, + "closePrice": 5922.28, + "highPrice": 5923.33, + "lowPrice": 5919.91, + "volume": 48787.75, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15664, + "variety": "白银", + "tradeDate": "2024-09-18 00:27:51", + "openPrice": 5794.91, + "closePrice": 5794, + "highPrice": 5796.15, + "lowPrice": 5793.57, + "volume": 66338.46, + "changeRate": -2.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16948, + "variety": "黄金", + "tradeDate": "2024-09-18 00:27:51", + "openPrice": 451.04, + "closePrice": 450.85, + "highPrice": 451.75, + "lowPrice": 450.14, + "volume": 101261.43, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15022, + "variety": "黄金", + "tradeDate": "2024-09-18 00:27:49", + "openPrice": 452.09, + "closePrice": 452.98, + "highPrice": 453.65, + "lowPrice": 451.75, + "volume": 52070.86, + "changeRate": 0.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14379, + "variety": "原油", + "tradeDate": "2024-09-17 23:01:40", + "openPrice": 80.46, + "closePrice": 79.51, + "highPrice": 81.78, + "lowPrice": 79, + "volume": 67256.39, + "changeRate": 2.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13736, + "variety": "白银", + "tradeDate": "2024-09-17 23:01:38", + "openPrice": 5926.98, + "closePrice": 5927.02, + "highPrice": 5927.46, + "lowPrice": 5926.41, + "volume": 76635.86, + "changeRate": 2.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13093, + "variety": "黄金", + "tradeDate": "2024-09-17 23:01:36", + "openPrice": 458.42, + "closePrice": 457.6, + "highPrice": 458.86, + "lowPrice": 456.74, + "volume": 49586.46, + "changeRate": -1.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12450, + "variety": "原油", + "tradeDate": "2024-09-17 22:54:39", + "openPrice": 76.34, + "closePrice": 75.74, + "highPrice": 76.62, + "lowPrice": 73.81, + "volume": 62853.23, + "changeRate": 1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11807, + "variety": "白银", + "tradeDate": "2024-09-17 22:54:36", + "openPrice": 5816.16, + "closePrice": 5817.01, + "highPrice": 5818.89, + "lowPrice": 5814.44, + "volume": 103832.53, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11164, + "variety": "黄金", + "tradeDate": "2024-09-17 22:54:34", + "openPrice": 461.76, + "closePrice": 461.19, + "highPrice": 462.2, + "lowPrice": 459.3, + "volume": 84720.96, + "changeRate": -2.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10521, + "variety": "原油", + "tradeDate": "2024-09-17 22:54:05", + "openPrice": 76.19, + "closePrice": 76.69, + "highPrice": 77.48, + "lowPrice": 75.83, + "volume": 14164.35, + "changeRate": -2.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9878, + "variety": "白银", + "tradeDate": "2024-09-17 22:54:03", + "openPrice": 5752.27, + "closePrice": 5752.14, + "highPrice": 5753.86, + "lowPrice": 5750.69, + "volume": 67202.72, + "changeRate": 1.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9235, + "variety": "黄金", + "tradeDate": "2024-09-17 22:54:00", + "openPrice": 460.6, + "closePrice": 460.29, + "highPrice": 461.54, + "lowPrice": 459.41, + "volume": 45095.12, + "changeRate": 2.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27861, + "variety": "原油", + "tradeDate": "2024-09-17 00:36:22", + "openPrice": 79.75, + "closePrice": 79.62, + "highPrice": 80.55, + "lowPrice": 77.82, + "volume": 32559.86, + "changeRate": -0.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27219, + "variety": "白银", + "tradeDate": "2024-09-17 00:36:19", + "openPrice": 5701.82, + "closePrice": 5702.78, + "highPrice": 5704.17, + "lowPrice": 5699.85, + "volume": 109469.91, + "changeRate": 2.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26577, + "variety": "黄金", + "tradeDate": "2024-09-17 00:36:17", + "openPrice": 457.08, + "closePrice": 457.03, + "highPrice": 458.19, + "lowPrice": 455.65, + "volume": 18792.27, + "changeRate": -1.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25935, + "variety": "原油", + "tradeDate": "2024-09-17 00:30:03", + "openPrice": 78.65, + "closePrice": 79.59, + "highPrice": 81.13, + "lowPrice": 77.15, + "volume": 93802.08, + "changeRate": 1.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25293, + "variety": "白银", + "tradeDate": "2024-09-17 00:30:01", + "openPrice": 5918.25, + "closePrice": 5918.77, + "highPrice": 5919.04, + "lowPrice": 5917.37, + "volume": 36606.78, + "changeRate": 0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24651, + "variety": "黄金", + "tradeDate": "2024-09-17 00:29:59", + "openPrice": 448.75, + "closePrice": 448.01, + "highPrice": 449.72, + "lowPrice": 446.61, + "volume": 59774.31, + "changeRate": 1.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24009, + "variety": "原油", + "tradeDate": "2024-09-17 00:29:44", + "openPrice": 78.02, + "closePrice": 78.64, + "highPrice": 78.93, + "lowPrice": 77.66, + "volume": 90063.47, + "changeRate": -1.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23367, + "variety": "白银", + "tradeDate": "2024-09-17 00:29:42", + "openPrice": 5919.76, + "closePrice": 5919.18, + "highPrice": 5921.24, + "lowPrice": 5917.85, + "volume": 62512.08, + "changeRate": 2.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22725, + "variety": "黄金", + "tradeDate": "2024-09-17 00:29:40", + "openPrice": 461.65, + "closePrice": 460.75, + "highPrice": 463.01, + "lowPrice": 460.42, + "volume": 54274.78, + "changeRate": 0.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22083, + "variety": "原油", + "tradeDate": "2024-09-17 00:28:14", + "openPrice": 79.76, + "closePrice": 79.8, + "highPrice": 79.91, + "lowPrice": 79.71, + "volume": 93200.8, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20157, + "variety": "原油", + "tradeDate": "2024-09-17 00:28:13", + "openPrice": 78.77, + "closePrice": 79.42, + "highPrice": 79.71, + "lowPrice": 77.95, + "volume": 46318.17, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21441, + "variety": "白银", + "tradeDate": "2024-09-17 00:28:12", + "openPrice": 5880.67, + "closePrice": 5880.11, + "highPrice": 5882.09, + "lowPrice": 5880.04, + "volume": 98974.74, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19515, + "variety": "白银", + "tradeDate": "2024-09-17 00:28:10", + "openPrice": 5751.06, + "closePrice": 5750.82, + "highPrice": 5752.72, + "lowPrice": 5749.99, + "volume": 48395.41, + "changeRate": -1.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20799, + "variety": "黄金", + "tradeDate": "2024-09-17 00:28:10", + "openPrice": 456.37, + "closePrice": 457.36, + "highPrice": 457.87, + "lowPrice": 455.61, + "volume": 59048.02, + "changeRate": 0.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18873, + "variety": "黄金", + "tradeDate": "2024-09-17 00:28:08", + "openPrice": 462.25, + "closePrice": 461.36, + "highPrice": 463.13, + "lowPrice": 460.56, + "volume": 55819.69, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18231, + "variety": "原油", + "tradeDate": "2024-09-17 00:27:55", + "openPrice": 75.79, + "closePrice": 76.77, + "highPrice": 78.39, + "lowPrice": 74.36, + "volume": 86054.65, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16305, + "variety": "原油", + "tradeDate": "2024-09-17 00:27:53", + "openPrice": 74.62, + "closePrice": 75.35, + "highPrice": 75.52, + "lowPrice": 73.4, + "volume": 102681.75, + "changeRate": 1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17589, + "variety": "白银", + "tradeDate": "2024-09-17 00:27:53", + "openPrice": 5939.76, + "closePrice": 5940.73, + "highPrice": 5942.06, + "lowPrice": 5938.98, + "volume": 51294.64, + "changeRate": -0.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15663, + "variety": "白银", + "tradeDate": "2024-09-17 00:27:51", + "openPrice": 5670.69, + "closePrice": 5670.79, + "highPrice": 5670.9, + "lowPrice": 5668.89, + "volume": 63038.84, + "changeRate": -2.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16947, + "variety": "黄金", + "tradeDate": "2024-09-17 00:27:51", + "openPrice": 459.58, + "closePrice": 460.33, + "highPrice": 460.59, + "lowPrice": 457.73, + "volume": 78373.74, + "changeRate": -1.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15021, + "variety": "黄金", + "tradeDate": "2024-09-17 00:27:49", + "openPrice": 452.8, + "closePrice": 452.33, + "highPrice": 453.4, + "lowPrice": 450.84, + "volume": 46931.26, + "changeRate": 0.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14378, + "variety": "原油", + "tradeDate": "2024-09-16 23:01:40", + "openPrice": 79.05, + "closePrice": 79.69, + "highPrice": 80.16, + "lowPrice": 78.54, + "volume": 106578.52, + "changeRate": -0.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13735, + "variety": "白银", + "tradeDate": "2024-09-16 23:01:38", + "openPrice": 5951.57, + "closePrice": 5951.9, + "highPrice": 5952.56, + "lowPrice": 5949.92, + "volume": 61876.61, + "changeRate": -0.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13092, + "variety": "黄金", + "tradeDate": "2024-09-16 23:01:36", + "openPrice": 445.86, + "closePrice": 445.68, + "highPrice": 446.25, + "lowPrice": 445.15, + "volume": 17057.12, + "changeRate": 1.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12449, + "variety": "原油", + "tradeDate": "2024-09-16 22:54:39", + "openPrice": 76.17, + "closePrice": 76.95, + "highPrice": 78.71, + "lowPrice": 74.45, + "volume": 19943.28, + "changeRate": -0.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11806, + "variety": "白银", + "tradeDate": "2024-09-16 22:54:36", + "openPrice": 5807.22, + "closePrice": 5806.79, + "highPrice": 5808.82, + "lowPrice": 5805.84, + "volume": 19177.93, + "changeRate": -2.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11163, + "variety": "黄金", + "tradeDate": "2024-09-16 22:54:34", + "openPrice": 458.5, + "closePrice": 459.14, + "highPrice": 460.54, + "lowPrice": 457.22, + "volume": 96427.47, + "changeRate": 2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10520, + "variety": "原油", + "tradeDate": "2024-09-16 22:54:05", + "openPrice": 77.75, + "closePrice": 78.55, + "highPrice": 80.08, + "lowPrice": 76.26, + "volume": 91009.8, + "changeRate": -2.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9877, + "variety": "白银", + "tradeDate": "2024-09-16 22:54:03", + "openPrice": 5744.86, + "closePrice": 5745.73, + "highPrice": 5746.46, + "lowPrice": 5744.62, + "volume": 27061.84, + "changeRate": -0.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9234, + "variety": "黄金", + "tradeDate": "2024-09-16 22:54:00", + "openPrice": 456.95, + "closePrice": 457.6, + "highPrice": 459.36, + "lowPrice": 455.99, + "volume": 79454.34, + "changeRate": -1.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27860, + "variety": "原油", + "tradeDate": "2024-09-16 00:36:22", + "openPrice": 77.72, + "closePrice": 77.08, + "highPrice": 77.77, + "lowPrice": 76.61, + "volume": 49248.7, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27218, + "variety": "白银", + "tradeDate": "2024-09-16 00:36:19", + "openPrice": 5852.59, + "closePrice": 5851.86, + "highPrice": 5852.67, + "lowPrice": 5850.19, + "volume": 49023.39, + "changeRate": -1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26576, + "variety": "黄金", + "tradeDate": "2024-09-16 00:36:17", + "openPrice": 457.19, + "closePrice": 457.41, + "highPrice": 457.57, + "lowPrice": 455.63, + "volume": 70118.59, + "changeRate": 0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25934, + "variety": "原油", + "tradeDate": "2024-09-16 00:30:03", + "openPrice": 78.88, + "closePrice": 78.3, + "highPrice": 80.43, + "lowPrice": 76.95, + "volume": 21461.92, + "changeRate": -1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25292, + "variety": "白银", + "tradeDate": "2024-09-16 00:30:01", + "openPrice": 5672.16, + "closePrice": 5672.53, + "highPrice": 5673.17, + "lowPrice": 5671.04, + "volume": 51665.56, + "changeRate": -1.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24650, + "variety": "黄金", + "tradeDate": "2024-09-16 00:29:59", + "openPrice": 457.97, + "closePrice": 458.29, + "highPrice": 460.09, + "lowPrice": 457.85, + "volume": 20411.48, + "changeRate": -1.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24008, + "variety": "原油", + "tradeDate": "2024-09-16 00:29:44", + "openPrice": 78.38, + "closePrice": 77.68, + "highPrice": 79.71, + "lowPrice": 77.07, + "volume": 104178.71, + "changeRate": 2.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23366, + "variety": "白银", + "tradeDate": "2024-09-16 00:29:42", + "openPrice": 5703.39, + "closePrice": 5702.66, + "highPrice": 5703.46, + "lowPrice": 5702.31, + "volume": 83338.65, + "changeRate": -2.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22724, + "variety": "黄金", + "tradeDate": "2024-09-16 00:29:40", + "openPrice": 444.65, + "closePrice": 443.89, + "highPrice": 445.78, + "lowPrice": 442.9, + "volume": 31378.79, + "changeRate": 2.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22082, + "variety": "原油", + "tradeDate": "2024-09-16 00:28:14", + "openPrice": 74.75, + "closePrice": 75.62, + "highPrice": 76.58, + "lowPrice": 74.44, + "volume": 47223.83, + "changeRate": 2.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20156, + "variety": "原油", + "tradeDate": "2024-09-16 00:28:13", + "openPrice": 78.87, + "closePrice": 78.33, + "highPrice": 79.24, + "lowPrice": 77.42, + "volume": 29144.54, + "changeRate": 2.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21440, + "variety": "白银", + "tradeDate": "2024-09-16 00:28:12", + "openPrice": 5940.41, + "closePrice": 5941.09, + "highPrice": 5942.17, + "lowPrice": 5940.18, + "volume": 51522.69, + "changeRate": -0.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19514, + "variety": "白银", + "tradeDate": "2024-09-16 00:28:10", + "openPrice": 5945.55, + "closePrice": 5946.21, + "highPrice": 5947.86, + "lowPrice": 5943.58, + "volume": 72665, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20798, + "variety": "黄金", + "tradeDate": "2024-09-16 00:28:10", + "openPrice": 453.07, + "closePrice": 452.12, + "highPrice": 453.8, + "lowPrice": 451.56, + "volume": 53305.22, + "changeRate": -0.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18872, + "variety": "黄金", + "tradeDate": "2024-09-16 00:28:08", + "openPrice": 455.13, + "closePrice": 455.55, + "highPrice": 457.34, + "lowPrice": 453.21, + "volume": 42469.72, + "changeRate": 0.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18230, + "variety": "原油", + "tradeDate": "2024-09-16 00:27:55", + "openPrice": 78.4, + "closePrice": 78.39, + "highPrice": 79.59, + "lowPrice": 76.68, + "volume": 44528.85, + "changeRate": -1.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16304, + "variety": "原油", + "tradeDate": "2024-09-16 00:27:53", + "openPrice": 76.95, + "closePrice": 75.97, + "highPrice": 78.31, + "lowPrice": 74, + "volume": 108314.66, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17588, + "variety": "白银", + "tradeDate": "2024-09-16 00:27:53", + "openPrice": 5769.64, + "closePrice": 5770.38, + "highPrice": 5772, + "lowPrice": 5768.12, + "volume": 75195.49, + "changeRate": 2.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15662, + "variety": "白银", + "tradeDate": "2024-09-16 00:27:51", + "openPrice": 5882.91, + "closePrice": 5883.51, + "highPrice": 5885.04, + "lowPrice": 5882.86, + "volume": 62829.66, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16946, + "variety": "黄金", + "tradeDate": "2024-09-16 00:27:51", + "openPrice": 458.45, + "closePrice": 458.26, + "highPrice": 459.26, + "lowPrice": 457.79, + "volume": 107536.81, + "changeRate": 1.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15020, + "variety": "黄金", + "tradeDate": "2024-09-16 00:27:49", + "openPrice": 453.62, + "closePrice": 454.05, + "highPrice": 455.32, + "lowPrice": 452.07, + "volume": 43670.77, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14377, + "variety": "原油", + "tradeDate": "2024-09-13 23:01:40", + "openPrice": 79.19, + "closePrice": 80.04, + "highPrice": 81.03, + "lowPrice": 78.08, + "volume": 45419.43, + "changeRate": -2.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13734, + "variety": "白银", + "tradeDate": "2024-09-13 23:01:38", + "openPrice": 5920.14, + "closePrice": 5921.07, + "highPrice": 5921.93, + "lowPrice": 5918.99, + "volume": 64769.17, + "changeRate": -0.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13091, + "variety": "黄金", + "tradeDate": "2024-09-13 23:01:36", + "openPrice": 450.26, + "closePrice": 450.54, + "highPrice": 450.82, + "lowPrice": 448.36, + "volume": 47154.2, + "changeRate": -0.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12448, + "variety": "原油", + "tradeDate": "2024-09-13 22:54:39", + "openPrice": 74.98, + "closePrice": 75.9, + "highPrice": 77.4, + "lowPrice": 74.3, + "volume": 94881.74, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11805, + "variety": "白银", + "tradeDate": "2024-09-13 22:54:36", + "openPrice": 5888.75, + "closePrice": 5888.03, + "highPrice": 5888.87, + "lowPrice": 5886.63, + "volume": 19104.91, + "changeRate": -2.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11162, + "variety": "黄金", + "tradeDate": "2024-09-13 22:54:34", + "openPrice": 445.16, + "closePrice": 444.69, + "highPrice": 445.69, + "lowPrice": 442.86, + "volume": 35379.33, + "changeRate": -0.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10519, + "variety": "原油", + "tradeDate": "2024-09-13 22:54:05", + "openPrice": 80.43, + "closePrice": 79.91, + "highPrice": 82.35, + "lowPrice": 78.13, + "volume": 24139.82, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9876, + "variety": "白银", + "tradeDate": "2024-09-13 22:54:03", + "openPrice": 5949.36, + "closePrice": 5949.02, + "highPrice": 5950.34, + "lowPrice": 5948.72, + "volume": 39461.3, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9233, + "variety": "黄金", + "tradeDate": "2024-09-13 22:54:00", + "openPrice": 445.85, + "closePrice": 445.93, + "highPrice": 447.09, + "lowPrice": 444.86, + "volume": 57771.47, + "changeRate": -0.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27859, + "variety": "原油", + "tradeDate": "2024-09-13 00:36:22", + "openPrice": 80.39, + "closePrice": 79.44, + "highPrice": 80.97, + "lowPrice": 78.07, + "volume": 102930.78, + "changeRate": -2.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27217, + "variety": "白银", + "tradeDate": "2024-09-13 00:36:19", + "openPrice": 5676.71, + "closePrice": 5677.42, + "highPrice": 5679.28, + "lowPrice": 5675.08, + "volume": 83381.12, + "changeRate": -1.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26575, + "variety": "黄金", + "tradeDate": "2024-09-13 00:36:17", + "openPrice": 452.82, + "closePrice": 453, + "highPrice": 454.9, + "lowPrice": 452.82, + "volume": 21549.68, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25933, + "variety": "原油", + "tradeDate": "2024-09-13 00:30:03", + "openPrice": 78.58, + "closePrice": 79.12, + "highPrice": 80.29, + "lowPrice": 77.87, + "volume": 27216.17, + "changeRate": -1.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25291, + "variety": "白银", + "tradeDate": "2024-09-13 00:30:01", + "openPrice": 5838.01, + "closePrice": 5837.64, + "highPrice": 5839.34, + "lowPrice": 5836.13, + "volume": 71889.95, + "changeRate": 2.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24649, + "variety": "黄金", + "tradeDate": "2024-09-13 00:29:59", + "openPrice": 458.89, + "closePrice": 459.22, + "highPrice": 460.88, + "lowPrice": 458.21, + "volume": 10788.89, + "changeRate": -2.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24007, + "variety": "原油", + "tradeDate": "2024-09-13 00:29:44", + "openPrice": 76.16, + "closePrice": 75.35, + "highPrice": 78.13, + "lowPrice": 74.9, + "volume": 98527.98, + "changeRate": -2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23365, + "variety": "白银", + "tradeDate": "2024-09-13 00:29:42", + "openPrice": 5819.37, + "closePrice": 5819.17, + "highPrice": 5820.88, + "lowPrice": 5818.84, + "volume": 62925.89, + "changeRate": -1.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22723, + "variety": "黄金", + "tradeDate": "2024-09-13 00:29:40", + "openPrice": 458.41, + "closePrice": 458.36, + "highPrice": 458.76, + "lowPrice": 457.65, + "volume": 83970.35, + "changeRate": 2.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22081, + "variety": "原油", + "tradeDate": "2024-09-13 00:28:14", + "openPrice": 80.77, + "closePrice": 79.98, + "highPrice": 81.52, + "lowPrice": 78.06, + "volume": 84399.99, + "changeRate": 0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20155, + "variety": "原油", + "tradeDate": "2024-09-13 00:28:13", + "openPrice": 80, + "closePrice": 79.82, + "highPrice": 80.94, + "lowPrice": 79.12, + "volume": 49605.81, + "changeRate": -1.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21439, + "variety": "白银", + "tradeDate": "2024-09-13 00:28:12", + "openPrice": 5762.13, + "closePrice": 5761.5, + "highPrice": 5762.89, + "lowPrice": 5760.69, + "volume": 90680.85, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19513, + "variety": "白银", + "tradeDate": "2024-09-13 00:28:10", + "openPrice": 5778.5, + "closePrice": 5778.3, + "highPrice": 5780.5, + "lowPrice": 5777.45, + "volume": 43093.77, + "changeRate": 0.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20797, + "variety": "黄金", + "tradeDate": "2024-09-13 00:28:10", + "openPrice": 456.93, + "closePrice": 457.47, + "highPrice": 459.07, + "lowPrice": 456.26, + "volume": 34071.17, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18871, + "variety": "黄金", + "tradeDate": "2024-09-13 00:28:08", + "openPrice": 454.79, + "closePrice": 455.36, + "highPrice": 456.65, + "lowPrice": 453.12, + "volume": 61391.68, + "changeRate": 2.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18229, + "variety": "原油", + "tradeDate": "2024-09-13 00:27:55", + "openPrice": 77.37, + "closePrice": 77.09, + "highPrice": 78.33, + "lowPrice": 75.98, + "volume": 62700.54, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16303, + "variety": "原油", + "tradeDate": "2024-09-13 00:27:53", + "openPrice": 78.09, + "closePrice": 78.53, + "highPrice": 78.54, + "lowPrice": 76.37, + "volume": 21934.47, + "changeRate": 2.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17587, + "variety": "白银", + "tradeDate": "2024-09-13 00:27:53", + "openPrice": 5714.07, + "closePrice": 5714.17, + "highPrice": 5715.37, + "lowPrice": 5714.05, + "volume": 57854.94, + "changeRate": 1.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15661, + "variety": "白银", + "tradeDate": "2024-09-13 00:27:51", + "openPrice": 5904.01, + "closePrice": 5904.15, + "highPrice": 5904.99, + "lowPrice": 5902.54, + "volume": 62063.26, + "changeRate": 0.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16945, + "variety": "黄金", + "tradeDate": "2024-09-13 00:27:51", + "openPrice": 447.18, + "closePrice": 448.16, + "highPrice": 449.35, + "lowPrice": 445.19, + "volume": 84720.9, + "changeRate": -1.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15019, + "variety": "黄金", + "tradeDate": "2024-09-13 00:27:49", + "openPrice": 452.92, + "closePrice": 452.71, + "highPrice": 453.69, + "lowPrice": 451.88, + "volume": 83592.51, + "changeRate": -1.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14376, + "variety": "原油", + "tradeDate": "2024-09-12 23:01:40", + "openPrice": 78.71, + "closePrice": 78.34, + "highPrice": 79.84, + "lowPrice": 77.76, + "volume": 105321, + "changeRate": -2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13733, + "variety": "白银", + "tradeDate": "2024-09-12 23:01:38", + "openPrice": 5796.32, + "closePrice": 5796.26, + "highPrice": 5797.76, + "lowPrice": 5795.41, + "volume": 54894.41, + "changeRate": -2.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13090, + "variety": "黄金", + "tradeDate": "2024-09-12 23:01:36", + "openPrice": 446.33, + "closePrice": 446.52, + "highPrice": 447.45, + "lowPrice": 445.37, + "volume": 40956.27, + "changeRate": -0.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12447, + "variety": "原油", + "tradeDate": "2024-09-12 22:54:39", + "openPrice": 77.54, + "closePrice": 78.19, + "highPrice": 78.5, + "lowPrice": 77.42, + "volume": 85828.28, + "changeRate": -1.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11804, + "variety": "白银", + "tradeDate": "2024-09-12 22:54:36", + "openPrice": 5834.34, + "closePrice": 5833.39, + "highPrice": 5834.73, + "lowPrice": 5831.98, + "volume": 53615.61, + "changeRate": -2.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11161, + "variety": "黄金", + "tradeDate": "2024-09-12 22:54:34", + "openPrice": 444.89, + "closePrice": 444.09, + "highPrice": 446.89, + "lowPrice": 443.56, + "volume": 67369.76, + "changeRate": 0.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10518, + "variety": "原油", + "tradeDate": "2024-09-12 22:54:05", + "openPrice": 76.51, + "closePrice": 76.29, + "highPrice": 76.74, + "lowPrice": 75.16, + "volume": 12026.3, + "changeRate": -1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9875, + "variety": "白银", + "tradeDate": "2024-09-12 22:54:03", + "openPrice": 5889.72, + "closePrice": 5889.92, + "highPrice": 5890.55, + "lowPrice": 5888.99, + "volume": 105121.15, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9232, + "variety": "黄金", + "tradeDate": "2024-09-12 22:54:00", + "openPrice": 445.12, + "closePrice": 445.22, + "highPrice": 446.92, + "lowPrice": 443.24, + "volume": 12994.87, + "changeRate": 0.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27858, + "variety": "原油", + "tradeDate": "2024-09-12 00:36:22", + "openPrice": 77.11, + "closePrice": 78.05, + "highPrice": 79.07, + "lowPrice": 75.48, + "volume": 12892.07, + "changeRate": -2.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27216, + "variety": "白银", + "tradeDate": "2024-09-12 00:36:19", + "openPrice": 5688.99, + "closePrice": 5689.91, + "highPrice": 5691.68, + "lowPrice": 5688.18, + "volume": 49237.82, + "changeRate": 0.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26574, + "variety": "黄金", + "tradeDate": "2024-09-12 00:36:17", + "openPrice": 444.46, + "closePrice": 445.22, + "highPrice": 446.38, + "lowPrice": 443.65, + "volume": 55693.1, + "changeRate": 0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25932, + "variety": "原油", + "tradeDate": "2024-09-12 00:30:03", + "openPrice": 78.43, + "closePrice": 77.68, + "highPrice": 80.3, + "lowPrice": 77.22, + "volume": 100393.97, + "changeRate": -2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25290, + "variety": "白银", + "tradeDate": "2024-09-12 00:30:01", + "openPrice": 5800.04, + "closePrice": 5800.19, + "highPrice": 5801.15, + "lowPrice": 5799.71, + "volume": 94021.61, + "changeRate": 2.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24648, + "variety": "黄金", + "tradeDate": "2024-09-12 00:29:59", + "openPrice": 458.9, + "closePrice": 458.59, + "highPrice": 459.37, + "lowPrice": 458.03, + "volume": 16194.28, + "changeRate": -2.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24006, + "variety": "原油", + "tradeDate": "2024-09-12 00:29:44", + "openPrice": 74.83, + "closePrice": 75.52, + "highPrice": 77.22, + "lowPrice": 74.21, + "volume": 83350.2, + "changeRate": 0, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23364, + "variety": "白银", + "tradeDate": "2024-09-12 00:29:42", + "openPrice": 5820.01, + "closePrice": 5819.92, + "highPrice": 5821.85, + "lowPrice": 5818.37, + "volume": 103275.47, + "changeRate": 0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22722, + "variety": "黄金", + "tradeDate": "2024-09-12 00:29:40", + "openPrice": 444.72, + "closePrice": 443.79, + "highPrice": 445.38, + "lowPrice": 443.1, + "volume": 104271.83, + "changeRate": -1.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22080, + "variety": "原油", + "tradeDate": "2024-09-12 00:28:14", + "openPrice": 76.8, + "closePrice": 77.77, + "highPrice": 79.45, + "lowPrice": 75.88, + "volume": 73259.86, + "changeRate": -2.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20154, + "variety": "原油", + "tradeDate": "2024-09-12 00:28:13", + "openPrice": 78.26, + "closePrice": 77.4, + "highPrice": 79.29, + "lowPrice": 76.9, + "volume": 29071.45, + "changeRate": -2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21438, + "variety": "白银", + "tradeDate": "2024-09-12 00:28:12", + "openPrice": 5738.29, + "closePrice": 5738.5, + "highPrice": 5738.85, + "lowPrice": 5738.01, + "volume": 62327.18, + "changeRate": 0.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19512, + "variety": "白银", + "tradeDate": "2024-09-12 00:28:10", + "openPrice": 5827.15, + "closePrice": 5826.77, + "highPrice": 5828.21, + "lowPrice": 5825.65, + "volume": 62695.15, + "changeRate": -0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20796, + "variety": "黄金", + "tradeDate": "2024-09-12 00:28:10", + "openPrice": 448.95, + "closePrice": 449.18, + "highPrice": 449.53, + "lowPrice": 447.1, + "volume": 76380.45, + "changeRate": -2.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18870, + "variety": "黄金", + "tradeDate": "2024-09-12 00:28:08", + "openPrice": 443.95, + "closePrice": 443.96, + "highPrice": 444.93, + "lowPrice": 443.45, + "volume": 77649.07, + "changeRate": 0.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18228, + "variety": "原油", + "tradeDate": "2024-09-12 00:27:55", + "openPrice": 76.77, + "closePrice": 76.26, + "highPrice": 78.58, + "lowPrice": 74.39, + "volume": 94523.59, + "changeRate": -2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16302, + "variety": "原油", + "tradeDate": "2024-09-12 00:27:53", + "openPrice": 76.76, + "closePrice": 76.43, + "highPrice": 77.7, + "lowPrice": 75.44, + "volume": 26170.93, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17586, + "variety": "白银", + "tradeDate": "2024-09-12 00:27:53", + "openPrice": 5674.58, + "closePrice": 5674.89, + "highPrice": 5676.62, + "lowPrice": 5673.44, + "volume": 46333.46, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15660, + "variety": "白银", + "tradeDate": "2024-09-12 00:27:51", + "openPrice": 5705.9, + "closePrice": 5705.99, + "highPrice": 5706.69, + "lowPrice": 5704.86, + "volume": 84167.17, + "changeRate": 1.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16944, + "variety": "黄金", + "tradeDate": "2024-09-12 00:27:51", + "openPrice": 454.5, + "closePrice": 453.72, + "highPrice": 455.14, + "lowPrice": 451.87, + "volume": 32468.04, + "changeRate": 2.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15018, + "variety": "黄金", + "tradeDate": "2024-09-12 00:27:49", + "openPrice": 459.09, + "closePrice": 458.59, + "highPrice": 459.12, + "lowPrice": 457.62, + "volume": 84362.99, + "changeRate": -1.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14375, + "variety": "原油", + "tradeDate": "2024-09-11 23:01:40", + "openPrice": 76.88, + "closePrice": 76.68, + "highPrice": 77.87, + "lowPrice": 74.71, + "volume": 59977.14, + "changeRate": 0, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13732, + "variety": "白银", + "tradeDate": "2024-09-11 23:01:38", + "openPrice": 5821.73, + "closePrice": 5821.31, + "highPrice": 5823.34, + "lowPrice": 5819.92, + "volume": 72022.09, + "changeRate": -2.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13089, + "variety": "黄金", + "tradeDate": "2024-09-11 23:01:36", + "openPrice": 442.4, + "closePrice": 442.87, + "highPrice": 443.98, + "lowPrice": 441.52, + "volume": 52495.7, + "changeRate": 2.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12446, + "variety": "原油", + "tradeDate": "2024-09-11 22:54:39", + "openPrice": 76.76, + "closePrice": 76.09, + "highPrice": 78.35, + "lowPrice": 74.33, + "volume": 23834.77, + "changeRate": 1.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11803, + "variety": "白银", + "tradeDate": "2024-09-11 22:54:36", + "openPrice": 5670.31, + "closePrice": 5670.56, + "highPrice": 5671.26, + "lowPrice": 5669.27, + "volume": 54885.01, + "changeRate": 2.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11160, + "variety": "黄金", + "tradeDate": "2024-09-11 22:54:34", + "openPrice": 449.64, + "closePrice": 449.26, + "highPrice": 451.13, + "lowPrice": 448.39, + "volume": 99478.92, + "changeRate": -1.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10517, + "variety": "原油", + "tradeDate": "2024-09-11 22:54:05", + "openPrice": 76.41, + "closePrice": 76.13, + "highPrice": 76.8, + "lowPrice": 75.1, + "volume": 99953.43, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9874, + "variety": "白银", + "tradeDate": "2024-09-11 22:54:03", + "openPrice": 5729.87, + "closePrice": 5729.11, + "highPrice": 5731.17, + "lowPrice": 5727.53, + "volume": 50813.49, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9231, + "variety": "黄金", + "tradeDate": "2024-09-11 22:54:00", + "openPrice": 463.62, + "closePrice": 462.69, + "highPrice": 464.05, + "lowPrice": 461.78, + "volume": 68671.34, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27857, + "variety": "原油", + "tradeDate": "2024-09-11 00:36:22", + "openPrice": 78.57, + "closePrice": 79.54, + "highPrice": 80.07, + "lowPrice": 77.26, + "volume": 81645.55, + "changeRate": 0, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27215, + "variety": "白银", + "tradeDate": "2024-09-11 00:36:19", + "openPrice": 5694.61, + "closePrice": 5693.69, + "highPrice": 5695.78, + "lowPrice": 5691.7, + "volume": 104665.86, + "changeRate": -0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26573, + "variety": "黄金", + "tradeDate": "2024-09-11 00:36:17", + "openPrice": 447.24, + "closePrice": 446.98, + "highPrice": 447.58, + "lowPrice": 446.34, + "volume": 19743.43, + "changeRate": -2.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25931, + "variety": "原油", + "tradeDate": "2024-09-11 00:30:03", + "openPrice": 75.64, + "closePrice": 75.7, + "highPrice": 76.29, + "lowPrice": 75.37, + "volume": 103533, + "changeRate": 0.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25289, + "variety": "白银", + "tradeDate": "2024-09-11 00:30:01", + "openPrice": 5910.95, + "closePrice": 5911.71, + "highPrice": 5912.07, + "lowPrice": 5910.33, + "volume": 81902.14, + "changeRate": -2.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24647, + "variety": "黄金", + "tradeDate": "2024-09-11 00:29:59", + "openPrice": 443.61, + "closePrice": 444.13, + "highPrice": 445.88, + "lowPrice": 443.38, + "volume": 87624.12, + "changeRate": -2.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24005, + "variety": "原油", + "tradeDate": "2024-09-11 00:29:44", + "openPrice": 79.31, + "closePrice": 78.59, + "highPrice": 79.87, + "lowPrice": 77.85, + "volume": 109404.21, + "changeRate": 0, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23363, + "variety": "白银", + "tradeDate": "2024-09-11 00:29:42", + "openPrice": 5799.41, + "closePrice": 5798.62, + "highPrice": 5799.46, + "lowPrice": 5797.73, + "volume": 62222.82, + "changeRate": 1.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22721, + "variety": "黄金", + "tradeDate": "2024-09-11 00:29:40", + "openPrice": 443.03, + "closePrice": 443.81, + "highPrice": 444.37, + "lowPrice": 442.49, + "volume": 70014.03, + "changeRate": 1.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22079, + "variety": "原油", + "tradeDate": "2024-09-11 00:28:14", + "openPrice": 74.45, + "closePrice": 75.38, + "highPrice": 76.18, + "lowPrice": 72.69, + "volume": 64590.21, + "changeRate": -1.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20153, + "variety": "原油", + "tradeDate": "2024-09-11 00:28:13", + "openPrice": 74.42, + "closePrice": 75.4, + "highPrice": 76.71, + "lowPrice": 74.27, + "volume": 79564.25, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21437, + "variety": "白银", + "tradeDate": "2024-09-11 00:28:12", + "openPrice": 5813.79, + "closePrice": 5813.21, + "highPrice": 5813.97, + "lowPrice": 5812.95, + "volume": 66134.6, + "changeRate": -0.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19511, + "variety": "白银", + "tradeDate": "2024-09-11 00:28:10", + "openPrice": 5755.42, + "closePrice": 5754.65, + "highPrice": 5756.73, + "lowPrice": 5753.4, + "volume": 49132.4, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20795, + "variety": "黄金", + "tradeDate": "2024-09-11 00:28:10", + "openPrice": 459.31, + "closePrice": 459.57, + "highPrice": 459.84, + "lowPrice": 457.93, + "volume": 54454.91, + "changeRate": -0.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18869, + "variety": "黄金", + "tradeDate": "2024-09-11 00:28:08", + "openPrice": 444.84, + "closePrice": 445.66, + "highPrice": 445.71, + "lowPrice": 444.37, + "volume": 104226.62, + "changeRate": 2.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18227, + "variety": "原油", + "tradeDate": "2024-09-11 00:27:55", + "openPrice": 80.63, + "closePrice": 79.71, + "highPrice": 80.87, + "lowPrice": 79.62, + "volume": 38467.89, + "changeRate": 2.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16301, + "variety": "原油", + "tradeDate": "2024-09-11 00:27:53", + "openPrice": 74.38, + "closePrice": 75.37, + "highPrice": 75.92, + "lowPrice": 73.37, + "volume": 28374.07, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17585, + "variety": "白银", + "tradeDate": "2024-09-11 00:27:53", + "openPrice": 5858.7, + "closePrice": 5859.66, + "highPrice": 5859.78, + "lowPrice": 5857.2, + "volume": 92915.61, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15659, + "variety": "白银", + "tradeDate": "2024-09-11 00:27:51", + "openPrice": 5819.34, + "closePrice": 5819.32, + "highPrice": 5820.69, + "lowPrice": 5819.15, + "volume": 101360.76, + "changeRate": 2.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16943, + "variety": "黄金", + "tradeDate": "2024-09-11 00:27:51", + "openPrice": 452.14, + "closePrice": 452.8, + "highPrice": 454.14, + "lowPrice": 451.86, + "volume": 58412.52, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15017, + "variety": "黄金", + "tradeDate": "2024-09-11 00:27:49", + "openPrice": 455.36, + "closePrice": 454.39, + "highPrice": 455.83, + "lowPrice": 453.09, + "volume": 64776.11, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14374, + "variety": "原油", + "tradeDate": "2024-09-10 23:01:40", + "openPrice": 79.25, + "closePrice": 79.09, + "highPrice": 81.04, + "lowPrice": 78.99, + "volume": 26558.48, + "changeRate": 2.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13731, + "variety": "白银", + "tradeDate": "2024-09-10 23:01:38", + "openPrice": 5910.09, + "closePrice": 5910.58, + "highPrice": 5911.75, + "lowPrice": 5908.75, + "volume": 12302.57, + "changeRate": 2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13088, + "variety": "黄金", + "tradeDate": "2024-09-10 23:01:36", + "openPrice": 443.8, + "closePrice": 443.94, + "highPrice": 445.38, + "lowPrice": 443.32, + "volume": 20532.76, + "changeRate": 0.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12445, + "variety": "原油", + "tradeDate": "2024-09-10 22:54:39", + "openPrice": 77.07, + "closePrice": 77.83, + "highPrice": 78.18, + "lowPrice": 75.14, + "volume": 54731.39, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11802, + "variety": "白银", + "tradeDate": "2024-09-10 22:54:36", + "openPrice": 5781.46, + "closePrice": 5781.41, + "highPrice": 5782.69, + "lowPrice": 5779.63, + "volume": 15803.01, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11159, + "variety": "黄金", + "tradeDate": "2024-09-10 22:54:34", + "openPrice": 455.72, + "closePrice": 455.21, + "highPrice": 457.34, + "lowPrice": 453.21, + "volume": 53347.39, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10516, + "variety": "原油", + "tradeDate": "2024-09-10 22:54:05", + "openPrice": 79.22, + "closePrice": 78.54, + "highPrice": 79.6, + "lowPrice": 77.34, + "volume": 85695.17, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9873, + "variety": "白银", + "tradeDate": "2024-09-10 22:54:03", + "openPrice": 5848.64, + "closePrice": 5848.7, + "highPrice": 5850.06, + "lowPrice": 5847.88, + "volume": 100538.45, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9230, + "variety": "黄金", + "tradeDate": "2024-09-10 22:54:00", + "openPrice": 451.61, + "closePrice": 451.78, + "highPrice": 453.54, + "lowPrice": 450.03, + "volume": 22717.18, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27856, + "variety": "原油", + "tradeDate": "2024-09-10 00:36:22", + "openPrice": 77.36, + "closePrice": 77.47, + "highPrice": 78.84, + "lowPrice": 75.93, + "volume": 83265.54, + "changeRate": 1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27214, + "variety": "白银", + "tradeDate": "2024-09-10 00:36:19", + "openPrice": 5796.62, + "closePrice": 5795.89, + "highPrice": 5798.28, + "lowPrice": 5795.36, + "volume": 24427.49, + "changeRate": 1.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26572, + "variety": "黄金", + "tradeDate": "2024-09-10 00:36:17", + "openPrice": 456.93, + "closePrice": 457, + "highPrice": 458.9, + "lowPrice": 456.92, + "volume": 55435.17, + "changeRate": 0.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25930, + "variety": "原油", + "tradeDate": "2024-09-10 00:30:03", + "openPrice": 76.05, + "closePrice": 76.32, + "highPrice": 77.3, + "lowPrice": 76.02, + "volume": 44366.96, + "changeRate": -0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25288, + "variety": "白银", + "tradeDate": "2024-09-10 00:30:01", + "openPrice": 5929.76, + "closePrice": 5929.64, + "highPrice": 5931.46, + "lowPrice": 5929.51, + "volume": 76562.8, + "changeRate": -1.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24646, + "variety": "黄金", + "tradeDate": "2024-09-10 00:29:59", + "openPrice": 456.33, + "closePrice": 455.98, + "highPrice": 457.57, + "lowPrice": 454.21, + "volume": 72493.93, + "changeRate": -1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24004, + "variety": "原油", + "tradeDate": "2024-09-10 00:29:44", + "openPrice": 78.2, + "closePrice": 77.87, + "highPrice": 78.36, + "lowPrice": 76.63, + "volume": 67783.76, + "changeRate": -1.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23362, + "variety": "白银", + "tradeDate": "2024-09-10 00:29:42", + "openPrice": 5831.61, + "closePrice": 5832.32, + "highPrice": 5833.95, + "lowPrice": 5830.41, + "volume": 66563.23, + "changeRate": 0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22720, + "variety": "黄金", + "tradeDate": "2024-09-10 00:29:40", + "openPrice": 448.15, + "closePrice": 447.63, + "highPrice": 448.93, + "lowPrice": 446.6, + "volume": 106113.28, + "changeRate": 0.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22078, + "variety": "原油", + "tradeDate": "2024-09-10 00:28:14", + "openPrice": 78.13, + "closePrice": 78.28, + "highPrice": 79.39, + "lowPrice": 76.82, + "volume": 94372.63, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20152, + "variety": "原油", + "tradeDate": "2024-09-10 00:28:13", + "openPrice": 77.69, + "closePrice": 77.58, + "highPrice": 77.96, + "lowPrice": 76.28, + "volume": 69901.76, + "changeRate": 1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21436, + "variety": "白银", + "tradeDate": "2024-09-10 00:28:12", + "openPrice": 5806.81, + "closePrice": 5807.42, + "highPrice": 5808.29, + "lowPrice": 5804.95, + "volume": 64227.58, + "changeRate": -0.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19510, + "variety": "白银", + "tradeDate": "2024-09-10 00:28:10", + "openPrice": 5842.14, + "closePrice": 5841.24, + "highPrice": 5843.94, + "lowPrice": 5840.97, + "volume": 20000.64, + "changeRate": -0.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20794, + "variety": "黄金", + "tradeDate": "2024-09-10 00:28:10", + "openPrice": 457.58, + "closePrice": 457.77, + "highPrice": 459.47, + "lowPrice": 455.68, + "volume": 10696.08, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18868, + "variety": "黄金", + "tradeDate": "2024-09-10 00:28:08", + "openPrice": 451.33, + "closePrice": 452.13, + "highPrice": 452.55, + "lowPrice": 450.47, + "volume": 11942.9, + "changeRate": -0.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18226, + "variety": "原油", + "tradeDate": "2024-09-10 00:27:55", + "openPrice": 79.37, + "closePrice": 78.92, + "highPrice": 80.31, + "lowPrice": 77.25, + "volume": 45174.34, + "changeRate": 1.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16300, + "variety": "原油", + "tradeDate": "2024-09-10 00:27:53", + "openPrice": 78.77, + "closePrice": 79.13, + "highPrice": 79.61, + "lowPrice": 77.86, + "volume": 70998.58, + "changeRate": 1.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17584, + "variety": "白银", + "tradeDate": "2024-09-10 00:27:53", + "openPrice": 5839.86, + "closePrice": 5839.81, + "highPrice": 5840.02, + "lowPrice": 5839.81, + "volume": 48028.51, + "changeRate": -2.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15658, + "variety": "白银", + "tradeDate": "2024-09-10 00:27:51", + "openPrice": 5815.31, + "closePrice": 5816.19, + "highPrice": 5817.56, + "lowPrice": 5814.35, + "volume": 67285.99, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16942, + "variety": "黄金", + "tradeDate": "2024-09-10 00:27:51", + "openPrice": 462.46, + "closePrice": 462.46, + "highPrice": 463.88, + "lowPrice": 462.29, + "volume": 11115.28, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15016, + "variety": "黄金", + "tradeDate": "2024-09-10 00:27:49", + "openPrice": 459.11, + "closePrice": 458.73, + "highPrice": 460.41, + "lowPrice": 457.79, + "volume": 37337.65, + "changeRate": -0.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14373, + "variety": "原油", + "tradeDate": "2024-09-09 23:01:40", + "openPrice": 79.44, + "closePrice": 79.58, + "highPrice": 80.61, + "lowPrice": 77.77, + "volume": 70849.21, + "changeRate": -1.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13730, + "variety": "白银", + "tradeDate": "2024-09-09 23:01:38", + "openPrice": 5769.13, + "closePrice": 5770.07, + "highPrice": 5772.02, + "lowPrice": 5767.36, + "volume": 98680.11, + "changeRate": 2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13087, + "variety": "黄金", + "tradeDate": "2024-09-09 23:01:36", + "openPrice": 443.29, + "closePrice": 442.78, + "highPrice": 443.87, + "lowPrice": 441.33, + "volume": 78509.51, + "changeRate": -1.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12444, + "variety": "原油", + "tradeDate": "2024-09-09 22:54:39", + "openPrice": 78.05, + "closePrice": 78.1, + "highPrice": 79.85, + "lowPrice": 77.7, + "volume": 32337.74, + "changeRate": 2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11801, + "variety": "白银", + "tradeDate": "2024-09-09 22:54:36", + "openPrice": 5951.67, + "closePrice": 5951.99, + "highPrice": 5952.38, + "lowPrice": 5951.49, + "volume": 49248.46, + "changeRate": -2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11158, + "variety": "黄金", + "tradeDate": "2024-09-09 22:54:34", + "openPrice": 447.55, + "closePrice": 446.99, + "highPrice": 448.63, + "lowPrice": 446.55, + "volume": 93049.47, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10515, + "variety": "原油", + "tradeDate": "2024-09-09 22:54:05", + "openPrice": 76.96, + "closePrice": 77.9, + "highPrice": 77.91, + "lowPrice": 76.38, + "volume": 49523.21, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9872, + "variety": "白银", + "tradeDate": "2024-09-09 22:54:03", + "openPrice": 5888.11, + "closePrice": 5888.13, + "highPrice": 5889.31, + "lowPrice": 5887.87, + "volume": 87871.44, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9229, + "variety": "黄金", + "tradeDate": "2024-09-09 22:54:00", + "openPrice": 462.4, + "closePrice": 462.27, + "highPrice": 463.91, + "lowPrice": 461.22, + "volume": 67054.43, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27855, + "variety": "原油", + "tradeDate": "2024-09-09 00:36:22", + "openPrice": 78.92, + "closePrice": 79.33, + "highPrice": 80.73, + "lowPrice": 77.22, + "volume": 78281.94, + "changeRate": 0.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27213, + "variety": "白银", + "tradeDate": "2024-09-09 00:36:19", + "openPrice": 5843.12, + "closePrice": 5843.24, + "highPrice": 5843.89, + "lowPrice": 5841.22, + "volume": 80984.76, + "changeRate": 2.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26571, + "variety": "黄金", + "tradeDate": "2024-09-09 00:36:17", + "openPrice": 460.35, + "closePrice": 460.37, + "highPrice": 461.74, + "lowPrice": 460.21, + "volume": 56763.46, + "changeRate": 2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25929, + "variety": "原油", + "tradeDate": "2024-09-09 00:30:03", + "openPrice": 76.96, + "closePrice": 77.3, + "highPrice": 77.58, + "lowPrice": 75.98, + "volume": 14635.47, + "changeRate": 1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25287, + "variety": "白银", + "tradeDate": "2024-09-09 00:30:01", + "openPrice": 5832.52, + "closePrice": 5833.26, + "highPrice": 5834.06, + "lowPrice": 5831.81, + "volume": 67356.95, + "changeRate": 1.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24645, + "variety": "黄金", + "tradeDate": "2024-09-09 00:29:59", + "openPrice": 448.66, + "closePrice": 448.75, + "highPrice": 448.79, + "lowPrice": 448.27, + "volume": 86801.28, + "changeRate": -0.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24003, + "variety": "原油", + "tradeDate": "2024-09-09 00:29:44", + "openPrice": 76.06, + "closePrice": 75.82, + "highPrice": 76.1, + "lowPrice": 75.12, + "volume": 24662.54, + "changeRate": 1.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23361, + "variety": "白银", + "tradeDate": "2024-09-09 00:29:42", + "openPrice": 5725.65, + "closePrice": 5725.97, + "highPrice": 5726.12, + "lowPrice": 5724.75, + "volume": 33424.61, + "changeRate": -1.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22719, + "variety": "黄金", + "tradeDate": "2024-09-09 00:29:40", + "openPrice": 460.71, + "closePrice": 460.83, + "highPrice": 462.18, + "lowPrice": 459.55, + "volume": 85271.54, + "changeRate": -0.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22077, + "variety": "原油", + "tradeDate": "2024-09-09 00:28:14", + "openPrice": 80.68, + "closePrice": 79.92, + "highPrice": 82.2, + "lowPrice": 78.14, + "volume": 45753.2, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20151, + "variety": "原油", + "tradeDate": "2024-09-09 00:28:13", + "openPrice": 75.56, + "closePrice": 76.52, + "highPrice": 78.02, + "lowPrice": 74.78, + "volume": 16981.88, + "changeRate": -1.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21435, + "variety": "白银", + "tradeDate": "2024-09-09 00:28:12", + "openPrice": 5844.65, + "closePrice": 5844.01, + "highPrice": 5846.42, + "lowPrice": 5842.84, + "volume": 106300.16, + "changeRate": -2.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19509, + "variety": "白银", + "tradeDate": "2024-09-09 00:28:10", + "openPrice": 5757, + "closePrice": 5756.6, + "highPrice": 5757.13, + "lowPrice": 5756.03, + "volume": 76826.62, + "changeRate": 0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20793, + "variety": "黄金", + "tradeDate": "2024-09-09 00:28:10", + "openPrice": 451.13, + "closePrice": 451.08, + "highPrice": 453.07, + "lowPrice": 449.59, + "volume": 54554.6, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18867, + "variety": "黄金", + "tradeDate": "2024-09-09 00:28:08", + "openPrice": 445.24, + "closePrice": 446.2, + "highPrice": 446.75, + "lowPrice": 443.36, + "volume": 24131.18, + "changeRate": -1.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18225, + "variety": "原油", + "tradeDate": "2024-09-09 00:27:55", + "openPrice": 77.83, + "closePrice": 77.23, + "highPrice": 78.67, + "lowPrice": 75.59, + "volume": 102898.86, + "changeRate": -2.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16299, + "variety": "原油", + "tradeDate": "2024-09-09 00:27:53", + "openPrice": 77.71, + "closePrice": 77.02, + "highPrice": 79.41, + "lowPrice": 76.75, + "volume": 14054.99, + "changeRate": -1.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17583, + "variety": "白银", + "tradeDate": "2024-09-09 00:27:53", + "openPrice": 5759.02, + "closePrice": 5759.07, + "highPrice": 5760.73, + "lowPrice": 5757.83, + "volume": 63328.9, + "changeRate": 1.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15657, + "variety": "白银", + "tradeDate": "2024-09-09 00:27:51", + "openPrice": 5747.86, + "closePrice": 5747.55, + "highPrice": 5749.13, + "lowPrice": 5745.58, + "volume": 47339.65, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16941, + "variety": "黄金", + "tradeDate": "2024-09-09 00:27:51", + "openPrice": 457.19, + "closePrice": 457.75, + "highPrice": 459.59, + "lowPrice": 455.41, + "volume": 107727.85, + "changeRate": 2.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15015, + "variety": "黄金", + "tradeDate": "2024-09-09 00:27:49", + "openPrice": 447.6, + "closePrice": 446.95, + "highPrice": 447.61, + "lowPrice": 446.38, + "volume": 26218.73, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14372, + "variety": "原油", + "tradeDate": "2024-09-06 23:01:40", + "openPrice": 75.21, + "closePrice": 76, + "highPrice": 77.25, + "lowPrice": 73.58, + "volume": 29168.11, + "changeRate": -0.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13729, + "variety": "白银", + "tradeDate": "2024-09-06 23:01:38", + "openPrice": 5905.27, + "closePrice": 5905.37, + "highPrice": 5906.96, + "lowPrice": 5903.7, + "volume": 90947.39, + "changeRate": 1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13086, + "variety": "黄金", + "tradeDate": "2024-09-06 23:01:36", + "openPrice": 443.74, + "closePrice": 442.8, + "highPrice": 444.97, + "lowPrice": 442.3, + "volume": 77249.26, + "changeRate": 1.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12443, + "variety": "原油", + "tradeDate": "2024-09-06 22:54:39", + "openPrice": 78.83, + "closePrice": 77.96, + "highPrice": 78.95, + "lowPrice": 77.2, + "volume": 36142.23, + "changeRate": 1.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11800, + "variety": "白银", + "tradeDate": "2024-09-06 22:54:36", + "openPrice": 5952.26, + "closePrice": 5952.68, + "highPrice": 5953.03, + "lowPrice": 5951.9, + "volume": 53700.03, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11157, + "variety": "黄金", + "tradeDate": "2024-09-06 22:54:34", + "openPrice": 444.41, + "closePrice": 444.9, + "highPrice": 446.36, + "lowPrice": 444.26, + "volume": 48204.84, + "changeRate": 0.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10514, + "variety": "原油", + "tradeDate": "2024-09-06 22:54:05", + "openPrice": 80.29, + "closePrice": 79.37, + "highPrice": 80.59, + "lowPrice": 78.52, + "volume": 67797.26, + "changeRate": -2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9871, + "variety": "白银", + "tradeDate": "2024-09-06 22:54:03", + "openPrice": 5718.08, + "closePrice": 5717.23, + "highPrice": 5718.17, + "lowPrice": 5716.66, + "volume": 17829.21, + "changeRate": -0.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9228, + "variety": "黄金", + "tradeDate": "2024-09-06 22:54:00", + "openPrice": 454.09, + "closePrice": 453.22, + "highPrice": 454.85, + "lowPrice": 451.85, + "volume": 74855.15, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27854, + "variety": "原油", + "tradeDate": "2024-09-06 00:36:22", + "openPrice": 77.65, + "closePrice": 77.99, + "highPrice": 79.39, + "lowPrice": 77.19, + "volume": 85813.34, + "changeRate": 1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27212, + "variety": "白银", + "tradeDate": "2024-09-06 00:36:19", + "openPrice": 5705.61, + "closePrice": 5706.22, + "highPrice": 5707.81, + "lowPrice": 5704.85, + "volume": 108366.76, + "changeRate": -2.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26570, + "variety": "黄金", + "tradeDate": "2024-09-06 00:36:17", + "openPrice": 454.4, + "closePrice": 454.32, + "highPrice": 455.79, + "lowPrice": 454.19, + "volume": 46424.91, + "changeRate": 0.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25928, + "variety": "原油", + "tradeDate": "2024-09-06 00:30:03", + "openPrice": 77.73, + "closePrice": 77.82, + "highPrice": 78, + "lowPrice": 76.59, + "volume": 48404.3, + "changeRate": 0.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25286, + "variety": "白银", + "tradeDate": "2024-09-06 00:30:01", + "openPrice": 5768.32, + "closePrice": 5769.2, + "highPrice": 5771.15, + "lowPrice": 5768.16, + "volume": 48868.66, + "changeRate": -0.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24644, + "variety": "黄金", + "tradeDate": "2024-09-06 00:29:59", + "openPrice": 447.43, + "closePrice": 446.68, + "highPrice": 449.07, + "lowPrice": 444.77, + "volume": 38959.22, + "changeRate": -2.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24002, + "variety": "原油", + "tradeDate": "2024-09-06 00:29:44", + "openPrice": 77.89, + "closePrice": 78.79, + "highPrice": 80.21, + "lowPrice": 77.13, + "volume": 101094.59, + "changeRate": 0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23360, + "variety": "白银", + "tradeDate": "2024-09-06 00:29:42", + "openPrice": 5695.05, + "closePrice": 5695.83, + "highPrice": 5697.52, + "lowPrice": 5693.88, + "volume": 48134.2, + "changeRate": -2.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22718, + "variety": "黄金", + "tradeDate": "2024-09-06 00:29:40", + "openPrice": 445.87, + "closePrice": 446.54, + "highPrice": 448.26, + "lowPrice": 445.61, + "volume": 26926.81, + "changeRate": -0.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22076, + "variety": "原油", + "tradeDate": "2024-09-06 00:28:14", + "openPrice": 79.11, + "closePrice": 79.64, + "highPrice": 80.36, + "lowPrice": 79.05, + "volume": 67988.93, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20150, + "variety": "原油", + "tradeDate": "2024-09-06 00:28:13", + "openPrice": 76.49, + "closePrice": 75.72, + "highPrice": 76.66, + "lowPrice": 74.81, + "volume": 109210.69, + "changeRate": -2.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21434, + "variety": "白银", + "tradeDate": "2024-09-06 00:28:12", + "openPrice": 5777.25, + "closePrice": 5776.35, + "highPrice": 5778.21, + "lowPrice": 5775.41, + "volume": 33595.24, + "changeRate": 0.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19508, + "variety": "白银", + "tradeDate": "2024-09-06 00:28:10", + "openPrice": 5873.51, + "closePrice": 5874.26, + "highPrice": 5874.53, + "lowPrice": 5871.87, + "volume": 109607.73, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20792, + "variety": "黄金", + "tradeDate": "2024-09-06 00:28:10", + "openPrice": 444.95, + "closePrice": 445.9, + "highPrice": 447.24, + "lowPrice": 444.44, + "volume": 52962.52, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18866, + "variety": "黄金", + "tradeDate": "2024-09-06 00:28:08", + "openPrice": 454.62, + "closePrice": 453.75, + "highPrice": 456.58, + "lowPrice": 452.42, + "volume": 38183.27, + "changeRate": -1.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18224, + "variety": "原油", + "tradeDate": "2024-09-06 00:27:55", + "openPrice": 76.77, + "closePrice": 77.65, + "highPrice": 77.94, + "lowPrice": 75.01, + "volume": 58008.5, + "changeRate": -1.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16298, + "variety": "原油", + "tradeDate": "2024-09-06 00:27:53", + "openPrice": 74.82, + "closePrice": 75.61, + "highPrice": 75.94, + "lowPrice": 74.14, + "volume": 95444.99, + "changeRate": 1.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17582, + "variety": "白银", + "tradeDate": "2024-09-06 00:27:53", + "openPrice": 5661.09, + "closePrice": 5661.67, + "highPrice": 5663.24, + "lowPrice": 5660.34, + "volume": 78057.21, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15656, + "variety": "白银", + "tradeDate": "2024-09-06 00:27:51", + "openPrice": 5662.49, + "closePrice": 5663.23, + "highPrice": 5663.96, + "lowPrice": 5660.77, + "volume": 82986.72, + "changeRate": -1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16940, + "variety": "黄金", + "tradeDate": "2024-09-06 00:27:51", + "openPrice": 453.4, + "closePrice": 454.25, + "highPrice": 455.05, + "lowPrice": 452.52, + "volume": 75470.06, + "changeRate": -1.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15014, + "variety": "黄金", + "tradeDate": "2024-09-06 00:27:49", + "openPrice": 453.1, + "closePrice": 453.84, + "highPrice": 455.42, + "lowPrice": 452.72, + "volume": 83019.96, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14371, + "variety": "原油", + "tradeDate": "2024-09-05 23:01:40", + "openPrice": 77.94, + "closePrice": 77.43, + "highPrice": 78.54, + "lowPrice": 76.53, + "volume": 21191.71, + "changeRate": -0.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13728, + "variety": "白银", + "tradeDate": "2024-09-05 23:01:38", + "openPrice": 5822.3, + "closePrice": 5821.91, + "highPrice": 5823.72, + "lowPrice": 5821.4, + "volume": 11928.95, + "changeRate": 1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13085, + "variety": "黄金", + "tradeDate": "2024-09-05 23:01:36", + "openPrice": 453.37, + "closePrice": 453.47, + "highPrice": 454.62, + "lowPrice": 452.12, + "volume": 20690.68, + "changeRate": -1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12442, + "variety": "原油", + "tradeDate": "2024-09-05 22:54:39", + "openPrice": 79.4, + "closePrice": 78.85, + "highPrice": 80.21, + "lowPrice": 78.45, + "volume": 31301.92, + "changeRate": -1.18, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11799, + "variety": "白银", + "tradeDate": "2024-09-05 22:54:36", + "openPrice": 5708.8, + "closePrice": 5708.45, + "highPrice": 5710.21, + "lowPrice": 5708.31, + "volume": 107779.02, + "changeRate": -0.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11156, + "variety": "黄金", + "tradeDate": "2024-09-05 22:54:34", + "openPrice": 450.43, + "closePrice": 450.87, + "highPrice": 451.17, + "lowPrice": 449.36, + "volume": 26013.15, + "changeRate": -2.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10513, + "variety": "原油", + "tradeDate": "2024-09-05 22:54:05", + "openPrice": 79.88, + "closePrice": 79.83, + "highPrice": 81.69, + "lowPrice": 79.08, + "volume": 96023.04, + "changeRate": 0.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9870, + "variety": "白银", + "tradeDate": "2024-09-05 22:54:03", + "openPrice": 5854.86, + "closePrice": 5855.63, + "highPrice": 5856.81, + "lowPrice": 5853.44, + "volume": 50242.28, + "changeRate": -1.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9227, + "variety": "黄金", + "tradeDate": "2024-09-05 22:54:00", + "openPrice": 455.96, + "closePrice": 455.16, + "highPrice": 457.37, + "lowPrice": 453.27, + "volume": 71090.39, + "changeRate": -1.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27853, + "variety": "原油", + "tradeDate": "2024-09-05 00:36:22", + "openPrice": 79.23, + "closePrice": 78.53, + "highPrice": 80.21, + "lowPrice": 76.63, + "volume": 21551.04, + "changeRate": -0.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27211, + "variety": "白银", + "tradeDate": "2024-09-05 00:36:19", + "openPrice": 5953.01, + "closePrice": 5952.42, + "highPrice": 5954.34, + "lowPrice": 5951.08, + "volume": 70143.15, + "changeRate": -2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26569, + "variety": "黄金", + "tradeDate": "2024-09-05 00:36:17", + "openPrice": 446.62, + "closePrice": 445.88, + "highPrice": 448.36, + "lowPrice": 444.22, + "volume": 10747.36, + "changeRate": 1.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25927, + "variety": "原油", + "tradeDate": "2024-09-05 00:30:03", + "openPrice": 79.21, + "closePrice": 79.16, + "highPrice": 80.2, + "lowPrice": 77.57, + "volume": 70085.65, + "changeRate": -1.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25285, + "variety": "白银", + "tradeDate": "2024-09-05 00:30:01", + "openPrice": 5692.63, + "closePrice": 5693.18, + "highPrice": 5693.72, + "lowPrice": 5691.52, + "volume": 56359.34, + "changeRate": -2.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24643, + "variety": "黄金", + "tradeDate": "2024-09-05 00:29:59", + "openPrice": 444.26, + "closePrice": 443.97, + "highPrice": 444.31, + "lowPrice": 443.3, + "volume": 14499.03, + "changeRate": -1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24001, + "variety": "原油", + "tradeDate": "2024-09-05 00:29:44", + "openPrice": 75.08, + "closePrice": 75.96, + "highPrice": 76.38, + "lowPrice": 74.64, + "volume": 103670.61, + "changeRate": -0.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23359, + "variety": "白银", + "tradeDate": "2024-09-05 00:29:42", + "openPrice": 5695.22, + "closePrice": 5694.99, + "highPrice": 5696.56, + "lowPrice": 5694.35, + "volume": 61974.19, + "changeRate": -1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22717, + "variety": "黄金", + "tradeDate": "2024-09-05 00:29:40", + "openPrice": 454.16, + "closePrice": 454.49, + "highPrice": 454.8, + "lowPrice": 452.25, + "volume": 69808.08, + "changeRate": -0.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22075, + "variety": "原油", + "tradeDate": "2024-09-05 00:28:14", + "openPrice": 76.33, + "closePrice": 76.13, + "highPrice": 78.08, + "lowPrice": 75.67, + "volume": 82253.71, + "changeRate": 1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20149, + "variety": "原油", + "tradeDate": "2024-09-05 00:28:13", + "openPrice": 76.87, + "closePrice": 76.67, + "highPrice": 78.78, + "lowPrice": 75.71, + "volume": 47943.48, + "changeRate": 0.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21433, + "variety": "白银", + "tradeDate": "2024-09-05 00:28:12", + "openPrice": 5875.34, + "closePrice": 5875.46, + "highPrice": 5876.88, + "lowPrice": 5874.13, + "volume": 30754.48, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19507, + "variety": "白银", + "tradeDate": "2024-09-05 00:28:10", + "openPrice": 5674.6, + "closePrice": 5674.78, + "highPrice": 5675.12, + "lowPrice": 5673.37, + "volume": 30313.64, + "changeRate": -0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20791, + "variety": "黄金", + "tradeDate": "2024-09-05 00:28:10", + "openPrice": 452.94, + "closePrice": 453.39, + "highPrice": 454.71, + "lowPrice": 451.26, + "volume": 97928.62, + "changeRate": -2.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18865, + "variety": "黄金", + "tradeDate": "2024-09-05 00:28:08", + "openPrice": 448.41, + "closePrice": 447.45, + "highPrice": 450.01, + "lowPrice": 446.83, + "volume": 66490.5, + "changeRate": -0.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18223, + "variety": "原油", + "tradeDate": "2024-09-05 00:27:55", + "openPrice": 80.45, + "closePrice": 79.9, + "highPrice": 82.21, + "lowPrice": 79.49, + "volume": 92279.84, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16297, + "variety": "原油", + "tradeDate": "2024-09-05 00:27:53", + "openPrice": 76.97, + "closePrice": 77.58, + "highPrice": 79.43, + "lowPrice": 76.94, + "volume": 102827.65, + "changeRate": -1.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17581, + "variety": "白银", + "tradeDate": "2024-09-05 00:27:53", + "openPrice": 5940.55, + "closePrice": 5940.58, + "highPrice": 5941.9, + "lowPrice": 5940.21, + "volume": 66272.56, + "changeRate": -1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15655, + "variety": "白银", + "tradeDate": "2024-09-05 00:27:51", + "openPrice": 5877.59, + "closePrice": 5877.95, + "highPrice": 5878.32, + "lowPrice": 5875.97, + "volume": 92874.09, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16939, + "variety": "黄金", + "tradeDate": "2024-09-05 00:27:51", + "openPrice": 456.25, + "closePrice": 456.59, + "highPrice": 457.14, + "lowPrice": 455.69, + "volume": 38133.6, + "changeRate": -1.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15013, + "variety": "黄金", + "tradeDate": "2024-09-05 00:27:49", + "openPrice": 458.58, + "closePrice": 458.1, + "highPrice": 459.78, + "lowPrice": 457.39, + "volume": 98697.62, + "changeRate": 0.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14370, + "variety": "原油", + "tradeDate": "2024-09-04 23:01:40", + "openPrice": 76.41, + "closePrice": 75.66, + "highPrice": 77.17, + "lowPrice": 74.58, + "volume": 16845.25, + "changeRate": -0.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13727, + "variety": "白银", + "tradeDate": "2024-09-04 23:01:38", + "openPrice": 5924, + "closePrice": 5923.29, + "highPrice": 5925.86, + "lowPrice": 5922.91, + "volume": 79689.67, + "changeRate": 0.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13084, + "variety": "黄金", + "tradeDate": "2024-09-04 23:01:36", + "openPrice": 447.15, + "closePrice": 447.61, + "highPrice": 448.74, + "lowPrice": 445.22, + "volume": 64341.32, + "changeRate": -0.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12441, + "variety": "原油", + "tradeDate": "2024-09-04 22:54:39", + "openPrice": 75.68, + "closePrice": 76.04, + "highPrice": 77.31, + "lowPrice": 73.72, + "volume": 30078.47, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11798, + "variety": "白银", + "tradeDate": "2024-09-04 22:54:36", + "openPrice": 5805.46, + "closePrice": 5806.32, + "highPrice": 5807.45, + "lowPrice": 5803.64, + "volume": 84847.89, + "changeRate": -2.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11155, + "variety": "黄金", + "tradeDate": "2024-09-04 22:54:34", + "openPrice": 455.21, + "closePrice": 454.8, + "highPrice": 455.76, + "lowPrice": 453.47, + "volume": 43298.52, + "changeRate": 1.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10512, + "variety": "原油", + "tradeDate": "2024-09-04 22:54:05", + "openPrice": 74.67, + "closePrice": 75.43, + "highPrice": 76.53, + "lowPrice": 74.67, + "volume": 30606.28, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9869, + "variety": "白银", + "tradeDate": "2024-09-04 22:54:03", + "openPrice": 5689.73, + "closePrice": 5689.09, + "highPrice": 5690.06, + "lowPrice": 5688.13, + "volume": 75081.92, + "changeRate": -0.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9226, + "variety": "黄金", + "tradeDate": "2024-09-04 22:54:00", + "openPrice": 446.7, + "closePrice": 445.75, + "highPrice": 448.35, + "lowPrice": 445.18, + "volume": 99297.93, + "changeRate": 2.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27852, + "variety": "原油", + "tradeDate": "2024-09-04 00:36:22", + "openPrice": 80.14, + "closePrice": 79.39, + "highPrice": 81.41, + "lowPrice": 78.64, + "volume": 17759.21, + "changeRate": 0.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27210, + "variety": "白银", + "tradeDate": "2024-09-04 00:36:19", + "openPrice": 5766.37, + "closePrice": 5766, + "highPrice": 5768.17, + "lowPrice": 5765.67, + "volume": 85100.65, + "changeRate": -0.64, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26568, + "variety": "黄金", + "tradeDate": "2024-09-04 00:36:17", + "openPrice": 453.48, + "closePrice": 454.35, + "highPrice": 454.69, + "lowPrice": 451.66, + "volume": 23765.03, + "changeRate": -1.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25926, + "variety": "原油", + "tradeDate": "2024-09-04 00:30:03", + "openPrice": 75.26, + "closePrice": 75.41, + "highPrice": 76.38, + "lowPrice": 74.07, + "volume": 17342.41, + "changeRate": 2.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25284, + "variety": "白银", + "tradeDate": "2024-09-04 00:30:01", + "openPrice": 5807.47, + "closePrice": 5807.31, + "highPrice": 5807.96, + "lowPrice": 5805.89, + "volume": 75656.73, + "changeRate": 1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24642, + "variety": "黄金", + "tradeDate": "2024-09-04 00:29:59", + "openPrice": 460.36, + "closePrice": 460.02, + "highPrice": 461.01, + "lowPrice": 458.46, + "volume": 43671.17, + "changeRate": -2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24000, + "variety": "原油", + "tradeDate": "2024-09-04 00:29:44", + "openPrice": 78.1, + "closePrice": 77.25, + "highPrice": 78.36, + "lowPrice": 75.93, + "volume": 65155.17, + "changeRate": 2.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23358, + "variety": "白银", + "tradeDate": "2024-09-04 00:29:42", + "openPrice": 5899.34, + "closePrice": 5899.86, + "highPrice": 5900.42, + "lowPrice": 5897.89, + "volume": 24263.59, + "changeRate": -0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22716, + "variety": "黄金", + "tradeDate": "2024-09-04 00:29:40", + "openPrice": 457.4, + "closePrice": 457.29, + "highPrice": 458.47, + "lowPrice": 456.62, + "volume": 26930.79, + "changeRate": 0.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22074, + "variety": "原油", + "tradeDate": "2024-09-04 00:28:14", + "openPrice": 77.08, + "closePrice": 78.06, + "highPrice": 79.26, + "lowPrice": 77, + "volume": 98556.39, + "changeRate": -1.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20148, + "variety": "原油", + "tradeDate": "2024-09-04 00:28:13", + "openPrice": 75.13, + "closePrice": 75.6, + "highPrice": 77.39, + "lowPrice": 73.7, + "volume": 21811.33, + "changeRate": -0.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21432, + "variety": "白银", + "tradeDate": "2024-09-04 00:28:12", + "openPrice": 5881, + "closePrice": 5881.48, + "highPrice": 5881.49, + "lowPrice": 5879.4, + "volume": 73477.08, + "changeRate": -1.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19506, + "variety": "白银", + "tradeDate": "2024-09-04 00:28:10", + "openPrice": 5729.06, + "closePrice": 5729.58, + "highPrice": 5731.1, + "lowPrice": 5727.41, + "volume": 66172.49, + "changeRate": 1.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20790, + "variety": "黄金", + "tradeDate": "2024-09-04 00:28:10", + "openPrice": 445.93, + "closePrice": 444.96, + "highPrice": 446.91, + "lowPrice": 443.18, + "volume": 23194.65, + "changeRate": 2.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18864, + "variety": "黄金", + "tradeDate": "2024-09-04 00:28:08", + "openPrice": 458.6, + "closePrice": 459.3, + "highPrice": 461.26, + "lowPrice": 457.38, + "volume": 44523.1, + "changeRate": 1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18222, + "variety": "原油", + "tradeDate": "2024-09-04 00:27:55", + "openPrice": 77.56, + "closePrice": 78.02, + "highPrice": 79.93, + "lowPrice": 77.47, + "volume": 38580.01, + "changeRate": 0.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16296, + "variety": "原油", + "tradeDate": "2024-09-04 00:27:53", + "openPrice": 78.58, + "closePrice": 78.87, + "highPrice": 79.03, + "lowPrice": 76.68, + "volume": 14030.86, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17580, + "variety": "白银", + "tradeDate": "2024-09-04 00:27:53", + "openPrice": 5778.28, + "closePrice": 5778.84, + "highPrice": 5780.43, + "lowPrice": 5778.25, + "volume": 76469.25, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15654, + "variety": "白银", + "tradeDate": "2024-09-04 00:27:51", + "openPrice": 5757.57, + "closePrice": 5756.84, + "highPrice": 5758.44, + "lowPrice": 5755.21, + "volume": 55450.86, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16938, + "variety": "黄金", + "tradeDate": "2024-09-04 00:27:51", + "openPrice": 450.06, + "closePrice": 449.44, + "highPrice": 451.68, + "lowPrice": 448.55, + "volume": 78188.88, + "changeRate": -1.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15012, + "variety": "黄金", + "tradeDate": "2024-09-04 00:27:49", + "openPrice": 455.71, + "closePrice": 455.66, + "highPrice": 456.35, + "lowPrice": 454.26, + "volume": 100933.79, + "changeRate": -0.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14369, + "variety": "原油", + "tradeDate": "2024-09-03 23:01:40", + "openPrice": 77.84, + "closePrice": 78.32, + "highPrice": 78.62, + "lowPrice": 76.44, + "volume": 13411.23, + "changeRate": -2.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13726, + "variety": "白银", + "tradeDate": "2024-09-03 23:01:38", + "openPrice": 5848.49, + "closePrice": 5848.32, + "highPrice": 5850.46, + "lowPrice": 5847.05, + "volume": 60650.84, + "changeRate": -0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13083, + "variety": "黄金", + "tradeDate": "2024-09-03 23:01:36", + "openPrice": 455.66, + "closePrice": 455.08, + "highPrice": 456.33, + "lowPrice": 454.17, + "volume": 25708.9, + "changeRate": 2.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12440, + "variety": "原油", + "tradeDate": "2024-09-03 22:54:39", + "openPrice": 79.54, + "closePrice": 79.07, + "highPrice": 79.75, + "lowPrice": 78.82, + "volume": 57365.39, + "changeRate": -2.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11797, + "variety": "白银", + "tradeDate": "2024-09-03 22:54:36", + "openPrice": 5940.68, + "closePrice": 5940.16, + "highPrice": 5941.38, + "lowPrice": 5939.14, + "volume": 11532.85, + "changeRate": -2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11154, + "variety": "黄金", + "tradeDate": "2024-09-03 22:54:34", + "openPrice": 449.98, + "closePrice": 449.91, + "highPrice": 451.13, + "lowPrice": 448.29, + "volume": 40102.36, + "changeRate": -2.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10511, + "variety": "原油", + "tradeDate": "2024-09-03 22:54:05", + "openPrice": 76.85, + "closePrice": 77.35, + "highPrice": 78.47, + "lowPrice": 76.48, + "volume": 56807.4, + "changeRate": 0.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9868, + "variety": "白银", + "tradeDate": "2024-09-03 22:54:03", + "openPrice": 5742.82, + "closePrice": 5742.31, + "highPrice": 5744.55, + "lowPrice": 5741.45, + "volume": 38647.26, + "changeRate": 2.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9225, + "variety": "黄金", + "tradeDate": "2024-09-03 22:54:00", + "openPrice": 458.53, + "closePrice": 458.25, + "highPrice": 459.12, + "lowPrice": 456.59, + "volume": 29154.36, + "changeRate": 1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27851, + "variety": "原油", + "tradeDate": "2024-09-03 00:36:22", + "openPrice": 78.09, + "closePrice": 78.51, + "highPrice": 79.58, + "lowPrice": 76.57, + "volume": 102165.97, + "changeRate": -0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27209, + "variety": "白银", + "tradeDate": "2024-09-03 00:36:19", + "openPrice": 5947.87, + "closePrice": 5948.01, + "highPrice": 5949.81, + "lowPrice": 5947.52, + "volume": 35000.14, + "changeRate": 1.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26567, + "variety": "黄金", + "tradeDate": "2024-09-03 00:36:17", + "openPrice": 460.97, + "closePrice": 460.93, + "highPrice": 461.99, + "lowPrice": 459.79, + "volume": 37433.95, + "changeRate": 0.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25925, + "variety": "原油", + "tradeDate": "2024-09-03 00:30:03", + "openPrice": 76.48, + "closePrice": 75.62, + "highPrice": 77.85, + "lowPrice": 75.19, + "volume": 77267.59, + "changeRate": -1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25283, + "variety": "白银", + "tradeDate": "2024-09-03 00:30:01", + "openPrice": 5922.14, + "closePrice": 5922.94, + "highPrice": 5923.74, + "lowPrice": 5920.84, + "volume": 77759.35, + "changeRate": 2.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24641, + "variety": "黄金", + "tradeDate": "2024-09-03 00:29:59", + "openPrice": 444.48, + "closePrice": 445.46, + "highPrice": 447.27, + "lowPrice": 444.41, + "volume": 43718.49, + "changeRate": 0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23999, + "variety": "原油", + "tradeDate": "2024-09-03 00:29:44", + "openPrice": 76.57, + "closePrice": 76.84, + "highPrice": 78.74, + "lowPrice": 74.85, + "volume": 18423.44, + "changeRate": -2.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23357, + "variety": "白银", + "tradeDate": "2024-09-03 00:29:42", + "openPrice": 5703.46, + "closePrice": 5704.43, + "highPrice": 5705.49, + "lowPrice": 5703.44, + "volume": 28754.74, + "changeRate": 0.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22715, + "variety": "黄金", + "tradeDate": "2024-09-03 00:29:40", + "openPrice": 460.52, + "closePrice": 461.35, + "highPrice": 462.89, + "lowPrice": 458.66, + "volume": 38772.56, + "changeRate": -0.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22073, + "variety": "原油", + "tradeDate": "2024-09-03 00:28:14", + "openPrice": 77.88, + "closePrice": 77.16, + "highPrice": 79.32, + "lowPrice": 75.95, + "volume": 73361.61, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20147, + "variety": "原油", + "tradeDate": "2024-09-03 00:28:13", + "openPrice": 79.49, + "closePrice": 79.89, + "highPrice": 79.9, + "lowPrice": 78.97, + "volume": 97095.09, + "changeRate": 0.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21431, + "variety": "白银", + "tradeDate": "2024-09-03 00:28:12", + "openPrice": 5764.19, + "closePrice": 5763.71, + "highPrice": 5764.51, + "lowPrice": 5763.44, + "volume": 26352.07, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19505, + "variety": "白银", + "tradeDate": "2024-09-03 00:28:10", + "openPrice": 5828.46, + "closePrice": 5827.88, + "highPrice": 5829.21, + "lowPrice": 5826.91, + "volume": 60060.38, + "changeRate": 0.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20789, + "variety": "黄金", + "tradeDate": "2024-09-03 00:28:10", + "openPrice": 444.59, + "closePrice": 444.66, + "highPrice": 444.92, + "lowPrice": 443.76, + "volume": 28911.56, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18863, + "variety": "黄金", + "tradeDate": "2024-09-03 00:28:08", + "openPrice": 443.48, + "closePrice": 444.44, + "highPrice": 445.3, + "lowPrice": 443.17, + "volume": 67766.31, + "changeRate": 0.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18221, + "variety": "原油", + "tradeDate": "2024-09-03 00:27:55", + "openPrice": 79.36, + "closePrice": 78.84, + "highPrice": 80.03, + "lowPrice": 77.2, + "volume": 65531.28, + "changeRate": -1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16295, + "variety": "原油", + "tradeDate": "2024-09-03 00:27:53", + "openPrice": 77.5, + "closePrice": 76.54, + "highPrice": 77.82, + "lowPrice": 74.75, + "volume": 16401.04, + "changeRate": -2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17579, + "variety": "白银", + "tradeDate": "2024-09-03 00:27:53", + "openPrice": 5949.8, + "closePrice": 5948.89, + "highPrice": 5950.35, + "lowPrice": 5948.37, + "volume": 80071.86, + "changeRate": 1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15653, + "variety": "白银", + "tradeDate": "2024-09-03 00:27:51", + "openPrice": 5767.01, + "closePrice": 5767.19, + "highPrice": 5767.8, + "lowPrice": 5765.39, + "volume": 19900.16, + "changeRate": -2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16937, + "variety": "黄金", + "tradeDate": "2024-09-03 00:27:51", + "openPrice": 448.04, + "closePrice": 448.74, + "highPrice": 450.08, + "lowPrice": 447.18, + "volume": 85767.89, + "changeRate": -0.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15011, + "variety": "黄金", + "tradeDate": "2024-09-03 00:27:49", + "openPrice": 456.58, + "closePrice": 456.07, + "highPrice": 458.32, + "lowPrice": 455.75, + "volume": 69000.31, + "changeRate": -0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14368, + "variety": "原油", + "tradeDate": "2024-09-02 23:01:40", + "openPrice": 74.89, + "closePrice": 75.47, + "highPrice": 75.99, + "lowPrice": 73.97, + "volume": 57274.6, + "changeRate": 2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13725, + "variety": "白银", + "tradeDate": "2024-09-02 23:01:38", + "openPrice": 5796.4, + "closePrice": 5795.53, + "highPrice": 5797.75, + "lowPrice": 5794, + "volume": 15862.51, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13082, + "variety": "黄金", + "tradeDate": "2024-09-02 23:01:36", + "openPrice": 446.22, + "closePrice": 446.92, + "highPrice": 447.64, + "lowPrice": 444.81, + "volume": 105035.06, + "changeRate": 0.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12439, + "variety": "原油", + "tradeDate": "2024-09-02 22:54:39", + "openPrice": 76.23, + "closePrice": 76.82, + "highPrice": 78.65, + "lowPrice": 74.65, + "volume": 104813.65, + "changeRate": -2.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11796, + "variety": "白银", + "tradeDate": "2024-09-02 22:54:36", + "openPrice": 5743.12, + "closePrice": 5743.78, + "highPrice": 5744.89, + "lowPrice": 5741.22, + "volume": 60236.2, + "changeRate": 0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11153, + "variety": "黄金", + "tradeDate": "2024-09-02 22:54:34", + "openPrice": 451.95, + "closePrice": 451.68, + "highPrice": 452.15, + "lowPrice": 450.18, + "volume": 76365.07, + "changeRate": -0.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10510, + "variety": "原油", + "tradeDate": "2024-09-02 22:54:05", + "openPrice": 79.38, + "closePrice": 78.81, + "highPrice": 79.61, + "lowPrice": 78.55, + "volume": 12145.53, + "changeRate": 2.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9867, + "variety": "白银", + "tradeDate": "2024-09-02 22:54:03", + "openPrice": 5664.24, + "closePrice": 5664.67, + "highPrice": 5666.65, + "lowPrice": 5662.45, + "volume": 89709.68, + "changeRate": -1.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9224, + "variety": "黄金", + "tradeDate": "2024-09-02 22:54:00", + "openPrice": 458.43, + "closePrice": 458.2, + "highPrice": 459.87, + "lowPrice": 457.32, + "volume": 44566.73, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27850, + "variety": "原油", + "tradeDate": "2024-09-02 00:36:22", + "openPrice": 80, + "closePrice": 79.24, + "highPrice": 80.79, + "lowPrice": 77.86, + "volume": 45331.85, + "changeRate": 2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27208, + "variety": "白银", + "tradeDate": "2024-09-02 00:36:19", + "openPrice": 5718.64, + "closePrice": 5718.19, + "highPrice": 5719.93, + "lowPrice": 5717.61, + "volume": 94745.77, + "changeRate": -1.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26566, + "variety": "黄金", + "tradeDate": "2024-09-02 00:36:17", + "openPrice": 445.6, + "closePrice": 445.34, + "highPrice": 447.39, + "lowPrice": 444.04, + "volume": 12962.61, + "changeRate": -0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25924, + "variety": "原油", + "tradeDate": "2024-09-02 00:30:03", + "openPrice": 75.67, + "closePrice": 76.35, + "highPrice": 77.25, + "lowPrice": 74.99, + "volume": 76687.55, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25282, + "variety": "白银", + "tradeDate": "2024-09-02 00:30:01", + "openPrice": 5687.28, + "closePrice": 5686.29, + "highPrice": 5688.21, + "lowPrice": 5684.54, + "volume": 101701.05, + "changeRate": -1.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24640, + "variety": "黄金", + "tradeDate": "2024-09-02 00:29:59", + "openPrice": 447.14, + "closePrice": 446.79, + "highPrice": 447.95, + "lowPrice": 444.91, + "volume": 55135.28, + "changeRate": -0.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23998, + "variety": "原油", + "tradeDate": "2024-09-02 00:29:44", + "openPrice": 80.36, + "closePrice": 80.06, + "highPrice": 81.94, + "lowPrice": 78.24, + "volume": 25615.91, + "changeRate": -2.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23356, + "variety": "白银", + "tradeDate": "2024-09-02 00:29:42", + "openPrice": 5877.46, + "closePrice": 5876.48, + "highPrice": 5878.74, + "lowPrice": 5874.53, + "volume": 64566.75, + "changeRate": -1.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22714, + "variety": "黄金", + "tradeDate": "2024-09-02 00:29:40", + "openPrice": 455.55, + "closePrice": 454.66, + "highPrice": 455.66, + "lowPrice": 453.05, + "volume": 33972.49, + "changeRate": 0.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22072, + "variety": "原油", + "tradeDate": "2024-09-02 00:28:14", + "openPrice": 77.59, + "closePrice": 76.82, + "highPrice": 77.69, + "lowPrice": 75.99, + "volume": 97657.29, + "changeRate": -0.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20146, + "variety": "原油", + "tradeDate": "2024-09-02 00:28:13", + "openPrice": 76.66, + "closePrice": 76.16, + "highPrice": 77.07, + "lowPrice": 74.28, + "volume": 49359.08, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21430, + "variety": "白银", + "tradeDate": "2024-09-02 00:28:12", + "openPrice": 5871.02, + "closePrice": 5871.96, + "highPrice": 5873.75, + "lowPrice": 5870.02, + "volume": 10888.92, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19504, + "variety": "白银", + "tradeDate": "2024-09-02 00:28:10", + "openPrice": 5698.63, + "closePrice": 5698.4, + "highPrice": 5699.26, + "lowPrice": 5696.87, + "volume": 20770.59, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20788, + "variety": "黄金", + "tradeDate": "2024-09-02 00:28:10", + "openPrice": 459.11, + "closePrice": 459.37, + "highPrice": 460.52, + "lowPrice": 458.16, + "volume": 82309.79, + "changeRate": -1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18862, + "variety": "黄金", + "tradeDate": "2024-09-02 00:28:08", + "openPrice": 460.17, + "closePrice": 460.25, + "highPrice": 461.88, + "lowPrice": 458.25, + "volume": 78796.38, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18220, + "variety": "原油", + "tradeDate": "2024-09-02 00:27:55", + "openPrice": 75.52, + "closePrice": 76.25, + "highPrice": 77.92, + "lowPrice": 75.44, + "volume": 14131.97, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16294, + "variety": "原油", + "tradeDate": "2024-09-02 00:27:53", + "openPrice": 79.9, + "closePrice": 80.13, + "highPrice": 81.27, + "lowPrice": 79.06, + "volume": 103659.17, + "changeRate": -2.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17578, + "variety": "白银", + "tradeDate": "2024-09-02 00:27:53", + "openPrice": 5871.24, + "closePrice": 5870.42, + "highPrice": 5872.97, + "lowPrice": 5869.42, + "volume": 44712.87, + "changeRate": 2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15652, + "variety": "白银", + "tradeDate": "2024-09-02 00:27:51", + "openPrice": 5763.71, + "closePrice": 5763.54, + "highPrice": 5764.91, + "lowPrice": 5762, + "volume": 90922.63, + "changeRate": 0.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16936, + "variety": "黄金", + "tradeDate": "2024-09-02 00:27:51", + "openPrice": 452.3, + "closePrice": 452.44, + "highPrice": 452.92, + "lowPrice": 451.95, + "volume": 46823.74, + "changeRate": -2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15010, + "variety": "黄金", + "tradeDate": "2024-09-02 00:27:49", + "openPrice": 448.75, + "closePrice": 449.23, + "highPrice": 450.57, + "lowPrice": 447.27, + "volume": 37399.73, + "changeRate": -0.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14367, + "variety": "原油", + "tradeDate": "2024-08-30 23:01:40", + "openPrice": 79.71, + "closePrice": 79.11, + "highPrice": 80.48, + "lowPrice": 77.9, + "volume": 109936.54, + "changeRate": -0.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13724, + "variety": "白银", + "tradeDate": "2024-08-30 23:01:38", + "openPrice": 5837.89, + "closePrice": 5838.64, + "highPrice": 5839.9, + "lowPrice": 5836.16, + "volume": 49788.56, + "changeRate": 0.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13081, + "variety": "黄金", + "tradeDate": "2024-08-30 23:01:36", + "openPrice": 449.38, + "closePrice": 448.66, + "highPrice": 449.9, + "lowPrice": 447.5, + "volume": 70345, + "changeRate": -1.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12438, + "variety": "原油", + "tradeDate": "2024-08-30 22:54:39", + "openPrice": 78.45, + "closePrice": 79.32, + "highPrice": 80.5, + "lowPrice": 77.55, + "volume": 109573.51, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11795, + "variety": "白银", + "tradeDate": "2024-08-30 22:54:36", + "openPrice": 5704.89, + "closePrice": 5705.85, + "highPrice": 5705.99, + "lowPrice": 5703.25, + "volume": 36155.99, + "changeRate": -1.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11152, + "variety": "黄金", + "tradeDate": "2024-08-30 22:54:34", + "openPrice": 456.83, + "closePrice": 455.98, + "highPrice": 458.81, + "lowPrice": 454.66, + "volume": 12108.88, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10509, + "variety": "原油", + "tradeDate": "2024-08-30 22:54:05", + "openPrice": 76.15, + "closePrice": 75.73, + "highPrice": 76.38, + "lowPrice": 75.62, + "volume": 83560.56, + "changeRate": 2.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9866, + "variety": "白银", + "tradeDate": "2024-08-30 22:54:03", + "openPrice": 5850.61, + "closePrice": 5851.51, + "highPrice": 5852.5, + "lowPrice": 5849.59, + "volume": 79938.62, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9223, + "variety": "黄金", + "tradeDate": "2024-08-30 22:54:00", + "openPrice": 444.3, + "closePrice": 444.2, + "highPrice": 445.17, + "lowPrice": 442.22, + "volume": 72403.58, + "changeRate": -0.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27849, + "variety": "原油", + "tradeDate": "2024-08-30 00:36:22", + "openPrice": 76.14, + "closePrice": 75.81, + "highPrice": 76.53, + "lowPrice": 74.72, + "volume": 29957.75, + "changeRate": 0.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27207, + "variety": "白银", + "tradeDate": "2024-08-30 00:36:19", + "openPrice": 5939.35, + "closePrice": 5939.69, + "highPrice": 5940.68, + "lowPrice": 5937.69, + "volume": 94723.79, + "changeRate": 0.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26565, + "variety": "黄金", + "tradeDate": "2024-08-30 00:36:17", + "openPrice": 458.51, + "closePrice": 459.01, + "highPrice": 460.14, + "lowPrice": 456.74, + "volume": 21858.61, + "changeRate": -1.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25923, + "variety": "原油", + "tradeDate": "2024-08-30 00:30:03", + "openPrice": 76.34, + "closePrice": 76.2, + "highPrice": 77.37, + "lowPrice": 74.82, + "volume": 25491.37, + "changeRate": 0.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25281, + "variety": "白银", + "tradeDate": "2024-08-30 00:30:01", + "openPrice": 5750.21, + "closePrice": 5751.05, + "highPrice": 5751.92, + "lowPrice": 5750.14, + "volume": 45633.01, + "changeRate": 0.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24639, + "variety": "黄金", + "tradeDate": "2024-08-30 00:29:59", + "openPrice": 443.05, + "closePrice": 443.17, + "highPrice": 444.94, + "lowPrice": 442.77, + "volume": 60250.79, + "changeRate": 0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23997, + "variety": "原油", + "tradeDate": "2024-08-30 00:29:44", + "openPrice": 76.51, + "closePrice": 77.33, + "highPrice": 78.72, + "lowPrice": 76.14, + "volume": 36282.26, + "changeRate": 1.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23355, + "variety": "白银", + "tradeDate": "2024-08-30 00:29:42", + "openPrice": 5666.57, + "closePrice": 5666.8, + "highPrice": 5667.58, + "lowPrice": 5665.04, + "volume": 23535.21, + "changeRate": -2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22713, + "variety": "黄金", + "tradeDate": "2024-08-30 00:29:40", + "openPrice": 446.07, + "closePrice": 445.67, + "highPrice": 447.9, + "lowPrice": 444.37, + "volume": 83393.27, + "changeRate": 1.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22071, + "variety": "原油", + "tradeDate": "2024-08-30 00:28:14", + "openPrice": 75.97, + "closePrice": 75.9, + "highPrice": 76.21, + "lowPrice": 75.88, + "volume": 84342.57, + "changeRate": -2.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20145, + "variety": "原油", + "tradeDate": "2024-08-30 00:28:13", + "openPrice": 77.9, + "closePrice": 78.63, + "highPrice": 80.07, + "lowPrice": 76.77, + "volume": 82153.78, + "changeRate": 1.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21429, + "variety": "白银", + "tradeDate": "2024-08-30 00:28:12", + "openPrice": 5781.69, + "closePrice": 5781.93, + "highPrice": 5783.52, + "lowPrice": 5781.28, + "volume": 21967.22, + "changeRate": -2.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19503, + "variety": "白银", + "tradeDate": "2024-08-30 00:28:10", + "openPrice": 5773.36, + "closePrice": 5773.09, + "highPrice": 5775.3, + "lowPrice": 5772.61, + "volume": 76783.93, + "changeRate": -2.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20787, + "variety": "黄金", + "tradeDate": "2024-08-30 00:28:10", + "openPrice": 443.78, + "closePrice": 443.3, + "highPrice": 445.48, + "lowPrice": 441.96, + "volume": 22311.46, + "changeRate": 1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18861, + "variety": "黄金", + "tradeDate": "2024-08-30 00:28:08", + "openPrice": 454.12, + "closePrice": 453.5, + "highPrice": 455.61, + "lowPrice": 452.48, + "volume": 75560.18, + "changeRate": 2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18219, + "variety": "原油", + "tradeDate": "2024-08-30 00:27:55", + "openPrice": 77.69, + "closePrice": 77.22, + "highPrice": 78.25, + "lowPrice": 76.64, + "volume": 84501.35, + "changeRate": 2.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16293, + "variety": "原油", + "tradeDate": "2024-08-30 00:27:53", + "openPrice": 77.91, + "closePrice": 77.36, + "highPrice": 79.43, + "lowPrice": 75.97, + "volume": 71899.44, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17577, + "variety": "白银", + "tradeDate": "2024-08-30 00:27:53", + "openPrice": 5767.48, + "closePrice": 5768.15, + "highPrice": 5768.56, + "lowPrice": 5766.88, + "volume": 71877.04, + "changeRate": 0.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15651, + "variety": "白银", + "tradeDate": "2024-08-30 00:27:51", + "openPrice": 5810.86, + "closePrice": 5810.01, + "highPrice": 5812.71, + "lowPrice": 5809.67, + "volume": 41272.67, + "changeRate": 1.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16935, + "variety": "黄金", + "tradeDate": "2024-08-30 00:27:51", + "openPrice": 445.1, + "closePrice": 445.27, + "highPrice": 446.73, + "lowPrice": 444.69, + "volume": 35945.49, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15009, + "variety": "黄金", + "tradeDate": "2024-08-30 00:27:49", + "openPrice": 446.74, + "closePrice": 446.04, + "highPrice": 447.36, + "lowPrice": 444.82, + "volume": 22708.23, + "changeRate": -0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14366, + "variety": "原油", + "tradeDate": "2024-08-29 23:01:40", + "openPrice": 76.49, + "closePrice": 77.43, + "highPrice": 78.56, + "lowPrice": 75.3, + "volume": 57059.91, + "changeRate": -2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13723, + "variety": "白银", + "tradeDate": "2024-08-29 23:01:38", + "openPrice": 5909.57, + "closePrice": 5909.78, + "highPrice": 5910.91, + "lowPrice": 5908.48, + "volume": 86737.91, + "changeRate": -1.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13080, + "variety": "黄金", + "tradeDate": "2024-08-29 23:01:36", + "openPrice": 446.4, + "closePrice": 447.16, + "highPrice": 448.85, + "lowPrice": 446.32, + "volume": 63079.3, + "changeRate": -0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12437, + "variety": "原油", + "tradeDate": "2024-08-29 22:54:39", + "openPrice": 75.91, + "closePrice": 76.21, + "highPrice": 76.31, + "lowPrice": 74.06, + "volume": 66501.02, + "changeRate": 0.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11794, + "variety": "白银", + "tradeDate": "2024-08-29 22:54:36", + "openPrice": 5913.2, + "closePrice": 5912.44, + "highPrice": 5913.72, + "lowPrice": 5911.92, + "volume": 91399.79, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11151, + "variety": "黄金", + "tradeDate": "2024-08-29 22:54:34", + "openPrice": 450.81, + "closePrice": 449.92, + "highPrice": 452.36, + "lowPrice": 449.12, + "volume": 36402.49, + "changeRate": 0.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10508, + "variety": "原油", + "tradeDate": "2024-08-29 22:54:05", + "openPrice": 75.48, + "closePrice": 75.51, + "highPrice": 75.68, + "lowPrice": 75.39, + "volume": 77177.24, + "changeRate": -1.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9865, + "variety": "白银", + "tradeDate": "2024-08-29 22:54:03", + "openPrice": 5863.54, + "closePrice": 5863.89, + "highPrice": 5865.64, + "lowPrice": 5862.23, + "volume": 33059.12, + "changeRate": -2.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9222, + "variety": "黄金", + "tradeDate": "2024-08-29 22:54:00", + "openPrice": 455.84, + "closePrice": 455.54, + "highPrice": 456.79, + "lowPrice": 454.51, + "volume": 77293.13, + "changeRate": 0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27848, + "variety": "原油", + "tradeDate": "2024-08-29 00:36:22", + "openPrice": 76.78, + "closePrice": 77.59, + "highPrice": 77.77, + "lowPrice": 74.94, + "volume": 35106.17, + "changeRate": -1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27206, + "variety": "白银", + "tradeDate": "2024-08-29 00:36:19", + "openPrice": 5733.64, + "closePrice": 5733.14, + "highPrice": 5734.67, + "lowPrice": 5731.21, + "volume": 82831.05, + "changeRate": -2.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26564, + "variety": "黄金", + "tradeDate": "2024-08-29 00:36:17", + "openPrice": 460.34, + "closePrice": 459.77, + "highPrice": 461.37, + "lowPrice": 459.22, + "volume": 91380.13, + "changeRate": 2.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25922, + "variety": "原油", + "tradeDate": "2024-08-29 00:30:03", + "openPrice": 76.95, + "closePrice": 76.16, + "highPrice": 76.98, + "lowPrice": 75.51, + "volume": 52199.9, + "changeRate": 2.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25280, + "variety": "白银", + "tradeDate": "2024-08-29 00:30:01", + "openPrice": 5784.15, + "closePrice": 5783.59, + "highPrice": 5784.76, + "lowPrice": 5781.84, + "volume": 71434.1, + "changeRate": 2.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24638, + "variety": "黄金", + "tradeDate": "2024-08-29 00:29:59", + "openPrice": 445.67, + "closePrice": 445.46, + "highPrice": 446.13, + "lowPrice": 444.71, + "volume": 74490.18, + "changeRate": 1.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23996, + "variety": "原油", + "tradeDate": "2024-08-29 00:29:44", + "openPrice": 78.14, + "closePrice": 77.43, + "highPrice": 79.35, + "lowPrice": 76.67, + "volume": 92551.89, + "changeRate": -2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23354, + "variety": "白银", + "tradeDate": "2024-08-29 00:29:42", + "openPrice": 5731.61, + "closePrice": 5730.71, + "highPrice": 5732.15, + "lowPrice": 5728.83, + "volume": 37236.79, + "changeRate": 2.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22712, + "variety": "黄金", + "tradeDate": "2024-08-29 00:29:40", + "openPrice": 456.72, + "closePrice": 456.08, + "highPrice": 458.29, + "lowPrice": 455.06, + "volume": 96776.84, + "changeRate": 1.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22070, + "variety": "原油", + "tradeDate": "2024-08-29 00:28:14", + "openPrice": 78.15, + "closePrice": 77.85, + "highPrice": 78.85, + "lowPrice": 76.46, + "volume": 31387.42, + "changeRate": -1.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20144, + "variety": "原油", + "tradeDate": "2024-08-29 00:28:13", + "openPrice": 76.46, + "closePrice": 75.53, + "highPrice": 76.81, + "lowPrice": 75.45, + "volume": 77836.94, + "changeRate": -1.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21428, + "variety": "白银", + "tradeDate": "2024-08-29 00:28:12", + "openPrice": 5743.34, + "closePrice": 5744.02, + "highPrice": 5744.54, + "lowPrice": 5742.43, + "volume": 81520.81, + "changeRate": 2.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19502, + "variety": "白银", + "tradeDate": "2024-08-29 00:28:10", + "openPrice": 5707, + "closePrice": 5706.73, + "highPrice": 5707.9, + "lowPrice": 5706.05, + "volume": 26381.48, + "changeRate": 1.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20786, + "variety": "黄金", + "tradeDate": "2024-08-29 00:28:10", + "openPrice": 449.11, + "closePrice": 448.37, + "highPrice": 450.5, + "lowPrice": 448.1, + "volume": 68780.29, + "changeRate": -0.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18860, + "variety": "黄金", + "tradeDate": "2024-08-29 00:28:08", + "openPrice": 457.69, + "closePrice": 457.65, + "highPrice": 457.69, + "lowPrice": 456.04, + "volume": 79360.25, + "changeRate": -2.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18218, + "variety": "原油", + "tradeDate": "2024-08-29 00:27:55", + "openPrice": 77.94, + "closePrice": 77.73, + "highPrice": 78.51, + "lowPrice": 75.74, + "volume": 78719.98, + "changeRate": -1.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16292, + "variety": "原油", + "tradeDate": "2024-08-29 00:27:53", + "openPrice": 79.51, + "closePrice": 78.93, + "highPrice": 80.97, + "lowPrice": 78.51, + "volume": 14739.74, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17576, + "variety": "白银", + "tradeDate": "2024-08-29 00:27:53", + "openPrice": 5776.3, + "closePrice": 5776.92, + "highPrice": 5778.33, + "lowPrice": 5774.35, + "volume": 47877.03, + "changeRate": 0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15650, + "variety": "白银", + "tradeDate": "2024-08-29 00:27:51", + "openPrice": 5919.65, + "closePrice": 5918.88, + "highPrice": 5920.15, + "lowPrice": 5916.97, + "volume": 38484.93, + "changeRate": 0.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16934, + "variety": "黄金", + "tradeDate": "2024-08-29 00:27:51", + "openPrice": 452.76, + "closePrice": 453.18, + "highPrice": 453.46, + "lowPrice": 451.86, + "volume": 34263.41, + "changeRate": -1.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15008, + "variety": "黄金", + "tradeDate": "2024-08-29 00:27:49", + "openPrice": 460.84, + "closePrice": 460.68, + "highPrice": 462.21, + "lowPrice": 460.43, + "volume": 30347.72, + "changeRate": 2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14365, + "variety": "原油", + "tradeDate": "2024-08-28 23:01:40", + "openPrice": 77.95, + "closePrice": 78.55, + "highPrice": 80.2, + "lowPrice": 77.59, + "volume": 109641.9, + "changeRate": -2.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13722, + "variety": "白银", + "tradeDate": "2024-08-28 23:01:38", + "openPrice": 5675.1, + "closePrice": 5675.18, + "highPrice": 5675.46, + "lowPrice": 5673.53, + "volume": 70007.82, + "changeRate": 1.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13079, + "variety": "黄金", + "tradeDate": "2024-08-28 23:01:36", + "openPrice": 451.95, + "closePrice": 451.63, + "highPrice": 453.87, + "lowPrice": 450.05, + "volume": 77144.18, + "changeRate": -1.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12436, + "variety": "原油", + "tradeDate": "2024-08-28 22:54:39", + "openPrice": 78.68, + "closePrice": 79.05, + "highPrice": 79.82, + "lowPrice": 77.18, + "volume": 73800.62, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11793, + "variety": "白银", + "tradeDate": "2024-08-28 22:54:36", + "openPrice": 5751.11, + "closePrice": 5751, + "highPrice": 5752.72, + "lowPrice": 5749.23, + "volume": 21391.38, + "changeRate": 1.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11150, + "variety": "黄金", + "tradeDate": "2024-08-28 22:54:34", + "openPrice": 449.02, + "closePrice": 448.64, + "highPrice": 450.85, + "lowPrice": 448.33, + "volume": 31195.38, + "changeRate": 2.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10507, + "variety": "原油", + "tradeDate": "2024-08-28 22:54:05", + "openPrice": 79.88, + "closePrice": 79.45, + "highPrice": 80.81, + "lowPrice": 78.06, + "volume": 60999.97, + "changeRate": 2.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9864, + "variety": "白银", + "tradeDate": "2024-08-28 22:54:03", + "openPrice": 5738.18, + "closePrice": 5738.21, + "highPrice": 5739.99, + "lowPrice": 5736.67, + "volume": 103641.3, + "changeRate": 0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9221, + "variety": "黄金", + "tradeDate": "2024-08-28 22:54:00", + "openPrice": 453.45, + "closePrice": 453.35, + "highPrice": 455.34, + "lowPrice": 451.77, + "volume": 60569.24, + "changeRate": -0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27847, + "variety": "原油", + "tradeDate": "2024-08-28 00:36:22", + "openPrice": 75.97, + "closePrice": 76.83, + "highPrice": 78.46, + "lowPrice": 73.99, + "volume": 18241.9, + "changeRate": 2.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27205, + "variety": "白银", + "tradeDate": "2024-08-28 00:36:19", + "openPrice": 5774.55, + "closePrice": 5775.23, + "highPrice": 5776.34, + "lowPrice": 5774.5, + "volume": 86238.07, + "changeRate": 2.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26563, + "variety": "黄金", + "tradeDate": "2024-08-28 00:36:17", + "openPrice": 453.88, + "closePrice": 454.36, + "highPrice": 455.71, + "lowPrice": 453.41, + "volume": 102260.24, + "changeRate": -2.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25921, + "variety": "原油", + "tradeDate": "2024-08-28 00:30:03", + "openPrice": 80.43, + "closePrice": 79.97, + "highPrice": 81.47, + "lowPrice": 78.62, + "volume": 65528.75, + "changeRate": 2.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25279, + "variety": "白银", + "tradeDate": "2024-08-28 00:30:01", + "openPrice": 5686.95, + "closePrice": 5686.4, + "highPrice": 5688.72, + "lowPrice": 5685.2, + "volume": 54820.24, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24637, + "variety": "黄金", + "tradeDate": "2024-08-28 00:29:59", + "openPrice": 448.4, + "closePrice": 448.54, + "highPrice": 449.61, + "lowPrice": 447.68, + "volume": 59986.75, + "changeRate": -2.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23995, + "variety": "原油", + "tradeDate": "2024-08-28 00:29:44", + "openPrice": 75.09, + "closePrice": 75.32, + "highPrice": 77.3, + "lowPrice": 74.95, + "volume": 20520.31, + "changeRate": 0.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23353, + "variety": "白银", + "tradeDate": "2024-08-28 00:29:42", + "openPrice": 5653.71, + "closePrice": 5653.48, + "highPrice": 5654.31, + "lowPrice": 5652.43, + "volume": 32912.75, + "changeRate": -2.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22711, + "variety": "黄金", + "tradeDate": "2024-08-28 00:29:40", + "openPrice": 450.3, + "closePrice": 451.23, + "highPrice": 453.21, + "lowPrice": 449.25, + "volume": 98327.9, + "changeRate": -1.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22069, + "variety": "原油", + "tradeDate": "2024-08-28 00:28:14", + "openPrice": 76.15, + "closePrice": 76.43, + "highPrice": 77.32, + "lowPrice": 74.39, + "volume": 53026.96, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20143, + "variety": "原油", + "tradeDate": "2024-08-28 00:28:13", + "openPrice": 78.72, + "closePrice": 79.36, + "highPrice": 79.52, + "lowPrice": 78.24, + "volume": 23857.27, + "changeRate": -1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21427, + "variety": "白银", + "tradeDate": "2024-08-28 00:28:12", + "openPrice": 5952.52, + "closePrice": 5952.65, + "highPrice": 5953.26, + "lowPrice": 5951.24, + "volume": 92690.71, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19501, + "variety": "白银", + "tradeDate": "2024-08-28 00:28:10", + "openPrice": 5727.85, + "closePrice": 5726.87, + "highPrice": 5729.25, + "lowPrice": 5725.96, + "volume": 59087.31, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20785, + "variety": "黄金", + "tradeDate": "2024-08-28 00:28:10", + "openPrice": 452.61, + "closePrice": 451.97, + "highPrice": 452.65, + "lowPrice": 451.72, + "volume": 42257.04, + "changeRate": 0.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18859, + "variety": "黄金", + "tradeDate": "2024-08-28 00:28:08", + "openPrice": 458.9, + "closePrice": 458.15, + "highPrice": 459.8, + "lowPrice": 456.4, + "volume": 21396.69, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18217, + "variety": "原油", + "tradeDate": "2024-08-28 00:27:55", + "openPrice": 76.6, + "closePrice": 76.33, + "highPrice": 77.25, + "lowPrice": 74.37, + "volume": 31247.01, + "changeRate": 1.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16291, + "variety": "原油", + "tradeDate": "2024-08-28 00:27:53", + "openPrice": 75.37, + "closePrice": 76.16, + "highPrice": 76.39, + "lowPrice": 73.59, + "volume": 17032.24, + "changeRate": -0.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17575, + "variety": "白银", + "tradeDate": "2024-08-28 00:27:53", + "openPrice": 5855.73, + "closePrice": 5855.08, + "highPrice": 5856.08, + "lowPrice": 5855.03, + "volume": 90192.25, + "changeRate": 2.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15649, + "variety": "白银", + "tradeDate": "2024-08-28 00:27:51", + "openPrice": 5846.34, + "closePrice": 5846.56, + "highPrice": 5848.32, + "lowPrice": 5844.68, + "volume": 70054.73, + "changeRate": -2.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16933, + "variety": "黄金", + "tradeDate": "2024-08-28 00:27:51", + "openPrice": 450.41, + "closePrice": 450.34, + "highPrice": 451.16, + "lowPrice": 449.75, + "volume": 42056.09, + "changeRate": 2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15007, + "variety": "黄金", + "tradeDate": "2024-08-28 00:27:49", + "openPrice": 458.24, + "closePrice": 457.87, + "highPrice": 458.44, + "lowPrice": 457.76, + "volume": 47544.82, + "changeRate": 2.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14364, + "variety": "原油", + "tradeDate": "2024-08-27 23:01:40", + "openPrice": 79.24, + "closePrice": 78.43, + "highPrice": 79.38, + "lowPrice": 78.03, + "volume": 60543.12, + "changeRate": -1.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13721, + "variety": "白银", + "tradeDate": "2024-08-27 23:01:38", + "openPrice": 5861.12, + "closePrice": 5860.56, + "highPrice": 5862.95, + "lowPrice": 5860.09, + "volume": 79945.54, + "changeRate": 0, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13078, + "variety": "黄金", + "tradeDate": "2024-08-27 23:01:36", + "openPrice": 462.52, + "closePrice": 462.18, + "highPrice": 463.92, + "lowPrice": 461.65, + "volume": 35670.79, + "changeRate": 2.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12435, + "variety": "原油", + "tradeDate": "2024-08-27 22:54:39", + "openPrice": 79.61, + "closePrice": 79.58, + "highPrice": 80.57, + "lowPrice": 77.82, + "volume": 88775.27, + "changeRate": -2.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11792, + "variety": "白银", + "tradeDate": "2024-08-27 22:54:36", + "openPrice": 5938.14, + "closePrice": 5937.84, + "highPrice": 5939.59, + "lowPrice": 5937.37, + "volume": 97413.62, + "changeRate": 2.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11149, + "variety": "黄金", + "tradeDate": "2024-08-27 22:54:34", + "openPrice": 455.94, + "closePrice": 455.76, + "highPrice": 457.25, + "lowPrice": 455.19, + "volume": 30609.59, + "changeRate": 0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10506, + "variety": "原油", + "tradeDate": "2024-08-27 22:54:05", + "openPrice": 78.53, + "closePrice": 79.41, + "highPrice": 79.51, + "lowPrice": 77.33, + "volume": 63084.21, + "changeRate": -2.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9863, + "variety": "白银", + "tradeDate": "2024-08-27 22:54:03", + "openPrice": 5886.5, + "closePrice": 5886.23, + "highPrice": 5886.73, + "lowPrice": 5884.76, + "volume": 67185.22, + "changeRate": 2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9220, + "variety": "黄金", + "tradeDate": "2024-08-27 22:54:00", + "openPrice": 443.94, + "closePrice": 444.03, + "highPrice": 445.45, + "lowPrice": 443.47, + "volume": 71697.76, + "changeRate": 1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27846, + "variety": "原油", + "tradeDate": "2024-08-27 00:36:22", + "openPrice": 77.03, + "closePrice": 76.18, + "highPrice": 78.54, + "lowPrice": 75.86, + "volume": 68449.9, + "changeRate": 0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27204, + "variety": "白银", + "tradeDate": "2024-08-27 00:36:19", + "openPrice": 5707.05, + "closePrice": 5706.17, + "highPrice": 5708.01, + "lowPrice": 5704.6, + "volume": 43205.9, + "changeRate": -0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26562, + "variety": "黄金", + "tradeDate": "2024-08-27 00:36:17", + "openPrice": 447.32, + "closePrice": 446.89, + "highPrice": 448.51, + "lowPrice": 446.49, + "volume": 44283.48, + "changeRate": -0.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25920, + "variety": "原油", + "tradeDate": "2024-08-27 00:30:03", + "openPrice": 75, + "closePrice": 75.78, + "highPrice": 77.11, + "lowPrice": 73.98, + "volume": 66755.21, + "changeRate": -0.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25278, + "variety": "白银", + "tradeDate": "2024-08-27 00:30:01", + "openPrice": 5876.04, + "closePrice": 5876.34, + "highPrice": 5876.62, + "lowPrice": 5875.75, + "volume": 44812.31, + "changeRate": 1.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24636, + "variety": "黄金", + "tradeDate": "2024-08-27 00:29:59", + "openPrice": 451.71, + "closePrice": 450.82, + "highPrice": 451.82, + "lowPrice": 449.18, + "volume": 109974.08, + "changeRate": 0.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23994, + "variety": "原油", + "tradeDate": "2024-08-27 00:29:44", + "openPrice": 77.84, + "closePrice": 78.62, + "highPrice": 78.93, + "lowPrice": 77.81, + "volume": 99864.33, + "changeRate": 2.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23352, + "variety": "白银", + "tradeDate": "2024-08-27 00:29:42", + "openPrice": 5806.74, + "closePrice": 5806.38, + "highPrice": 5808.66, + "lowPrice": 5806.17, + "volume": 94493.66, + "changeRate": 2.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22710, + "variety": "黄金", + "tradeDate": "2024-08-27 00:29:40", + "openPrice": 446.75, + "closePrice": 446.06, + "highPrice": 448.69, + "lowPrice": 445.99, + "volume": 23004.33, + "changeRate": -1.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22068, + "variety": "原油", + "tradeDate": "2024-08-27 00:28:14", + "openPrice": 78.11, + "closePrice": 79.06, + "highPrice": 80.92, + "lowPrice": 78.04, + "volume": 70396.26, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20142, + "variety": "原油", + "tradeDate": "2024-08-27 00:28:13", + "openPrice": 77.95, + "closePrice": 77.91, + "highPrice": 79.52, + "lowPrice": 76.16, + "volume": 20915.71, + "changeRate": -2.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21426, + "variety": "白银", + "tradeDate": "2024-08-27 00:28:12", + "openPrice": 5652.15, + "closePrice": 5652.99, + "highPrice": 5654.41, + "lowPrice": 5651.28, + "volume": 83912.97, + "changeRate": -0.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19500, + "variety": "白银", + "tradeDate": "2024-08-27 00:28:10", + "openPrice": 5894.75, + "closePrice": 5894.94, + "highPrice": 5896.59, + "lowPrice": 5893.57, + "volume": 89613.8, + "changeRate": 2.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20784, + "variety": "黄金", + "tradeDate": "2024-08-27 00:28:10", + "openPrice": 448.48, + "closePrice": 448.56, + "highPrice": 449.96, + "lowPrice": 446.61, + "volume": 40024.72, + "changeRate": 0.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18858, + "variety": "黄金", + "tradeDate": "2024-08-27 00:28:08", + "openPrice": 451.22, + "closePrice": 451.21, + "highPrice": 451.29, + "lowPrice": 450.93, + "volume": 48044.55, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18216, + "variety": "原油", + "tradeDate": "2024-08-27 00:27:55", + "openPrice": 78.03, + "closePrice": 78.09, + "highPrice": 78.32, + "lowPrice": 77.5, + "volume": 47022.38, + "changeRate": -1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16290, + "variety": "原油", + "tradeDate": "2024-08-27 00:27:53", + "openPrice": 76.34, + "closePrice": 76.76, + "highPrice": 76.96, + "lowPrice": 74.39, + "volume": 103003.24, + "changeRate": 0.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17574, + "variety": "白银", + "tradeDate": "2024-08-27 00:27:53", + "openPrice": 5686.59, + "closePrice": 5686.82, + "highPrice": 5688.14, + "lowPrice": 5685.32, + "volume": 67509.16, + "changeRate": 2.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15648, + "variety": "白银", + "tradeDate": "2024-08-27 00:27:51", + "openPrice": 5898.98, + "closePrice": 5898.22, + "highPrice": 5899.82, + "lowPrice": 5896.4, + "volume": 107127.16, + "changeRate": -0.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16932, + "variety": "黄金", + "tradeDate": "2024-08-27 00:27:51", + "openPrice": 447.04, + "closePrice": 446.96, + "highPrice": 447.96, + "lowPrice": 445.67, + "volume": 59321.26, + "changeRate": 2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15006, + "variety": "黄金", + "tradeDate": "2024-08-27 00:27:49", + "openPrice": 460.03, + "closePrice": 460.73, + "highPrice": 461.34, + "lowPrice": 459.62, + "volume": 31371.76, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14363, + "variety": "原油", + "tradeDate": "2024-08-26 23:01:40", + "openPrice": 79.59, + "closePrice": 78.83, + "highPrice": 80.15, + "lowPrice": 77.68, + "volume": 70445.08, + "changeRate": 2.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13720, + "variety": "白银", + "tradeDate": "2024-08-26 23:01:38", + "openPrice": 5736.19, + "closePrice": 5736.74, + "highPrice": 5737.22, + "lowPrice": 5735.85, + "volume": 103095.59, + "changeRate": -0.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13077, + "variety": "黄金", + "tradeDate": "2024-08-26 23:01:36", + "openPrice": 453.71, + "closePrice": 454.26, + "highPrice": 456.03, + "lowPrice": 453.47, + "volume": 74491.37, + "changeRate": -1.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12434, + "variety": "原油", + "tradeDate": "2024-08-26 22:54:39", + "openPrice": 76.4, + "closePrice": 76.28, + "highPrice": 77.62, + "lowPrice": 75.8, + "volume": 95230.91, + "changeRate": 0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11791, + "variety": "白银", + "tradeDate": "2024-08-26 22:54:36", + "openPrice": 5858.09, + "closePrice": 5857.96, + "highPrice": 5859.45, + "lowPrice": 5856.4, + "volume": 90856.42, + "changeRate": -2.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11148, + "variety": "黄金", + "tradeDate": "2024-08-26 22:54:34", + "openPrice": 446.09, + "closePrice": 445.23, + "highPrice": 447.65, + "lowPrice": 443.67, + "volume": 95035.77, + "changeRate": -1.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10505, + "variety": "原油", + "tradeDate": "2024-08-26 22:54:05", + "openPrice": 78.69, + "closePrice": 79.42, + "highPrice": 80.23, + "lowPrice": 77.66, + "volume": 85779.9, + "changeRate": 0.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9862, + "variety": "白银", + "tradeDate": "2024-08-26 22:54:03", + "openPrice": 5820.89, + "closePrice": 5820, + "highPrice": 5821.63, + "lowPrice": 5818.88, + "volume": 107791.09, + "changeRate": 1.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9219, + "variety": "黄金", + "tradeDate": "2024-08-26 22:54:00", + "openPrice": 452.23, + "closePrice": 451.81, + "highPrice": 454.09, + "lowPrice": 450.74, + "volume": 11433.02, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27845, + "variety": "原油", + "tradeDate": "2024-08-26 00:36:22", + "openPrice": 78.67, + "closePrice": 78.87, + "highPrice": 79.24, + "lowPrice": 78.57, + "volume": 65568.37, + "changeRate": 2.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27203, + "variety": "白银", + "tradeDate": "2024-08-26 00:36:19", + "openPrice": 5870.69, + "closePrice": 5870.54, + "highPrice": 5872.36, + "lowPrice": 5868.68, + "volume": 47851.98, + "changeRate": 1.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26561, + "variety": "黄金", + "tradeDate": "2024-08-26 00:36:17", + "openPrice": 448.66, + "closePrice": 449, + "highPrice": 449.06, + "lowPrice": 447.24, + "volume": 82792.1, + "changeRate": -2.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25919, + "variety": "原油", + "tradeDate": "2024-08-26 00:30:03", + "openPrice": 77.29, + "closePrice": 77.92, + "highPrice": 78.64, + "lowPrice": 75.64, + "volume": 62867.21, + "changeRate": -2.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25277, + "variety": "白银", + "tradeDate": "2024-08-26 00:30:01", + "openPrice": 5682.26, + "closePrice": 5682.97, + "highPrice": 5683.91, + "lowPrice": 5681.82, + "volume": 34031.62, + "changeRate": 0.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24635, + "variety": "黄金", + "tradeDate": "2024-08-26 00:29:59", + "openPrice": 459.27, + "closePrice": 459.44, + "highPrice": 460.62, + "lowPrice": 458.34, + "volume": 55518.46, + "changeRate": -1.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23993, + "variety": "原油", + "tradeDate": "2024-08-26 00:29:44", + "openPrice": 79.01, + "closePrice": 78.3, + "highPrice": 79.67, + "lowPrice": 76.78, + "volume": 38290.72, + "changeRate": -1.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23351, + "variety": "白银", + "tradeDate": "2024-08-26 00:29:42", + "openPrice": 5813.6, + "closePrice": 5812.97, + "highPrice": 5814.11, + "lowPrice": 5812.74, + "volume": 55904.6, + "changeRate": 0.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22709, + "variety": "黄金", + "tradeDate": "2024-08-26 00:29:40", + "openPrice": 452.46, + "closePrice": 453.24, + "highPrice": 454.19, + "lowPrice": 450.47, + "volume": 76520.83, + "changeRate": 2.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22067, + "variety": "原油", + "tradeDate": "2024-08-26 00:28:14", + "openPrice": 75.84, + "closePrice": 75.97, + "highPrice": 77.6, + "lowPrice": 75.78, + "volume": 30895.81, + "changeRate": 0.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20141, + "variety": "原油", + "tradeDate": "2024-08-26 00:28:13", + "openPrice": 77.63, + "closePrice": 76.74, + "highPrice": 79.47, + "lowPrice": 75.27, + "volume": 43302.3, + "changeRate": -0.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21425, + "variety": "白银", + "tradeDate": "2024-08-26 00:28:12", + "openPrice": 5841.38, + "closePrice": 5840.94, + "highPrice": 5842.94, + "lowPrice": 5840.27, + "volume": 100002.75, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19499, + "variety": "白银", + "tradeDate": "2024-08-26 00:28:10", + "openPrice": 5666.89, + "closePrice": 5666.34, + "highPrice": 5667.12, + "lowPrice": 5665.26, + "volume": 88383.03, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20783, + "variety": "黄金", + "tradeDate": "2024-08-26 00:28:10", + "openPrice": 460.13, + "closePrice": 460.78, + "highPrice": 462.69, + "lowPrice": 459.21, + "volume": 99443.66, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18857, + "variety": "黄金", + "tradeDate": "2024-08-26 00:28:08", + "openPrice": 461.13, + "closePrice": 462.1, + "highPrice": 463.57, + "lowPrice": 460.18, + "volume": 33229.22, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18215, + "variety": "原油", + "tradeDate": "2024-08-26 00:27:55", + "openPrice": 79.57, + "closePrice": 79.85, + "highPrice": 80.45, + "lowPrice": 78.43, + "volume": 109827.44, + "changeRate": 2.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16289, + "variety": "原油", + "tradeDate": "2024-08-26 00:27:53", + "openPrice": 77.52, + "closePrice": 77.04, + "highPrice": 79.02, + "lowPrice": 75.05, + "volume": 39561.9, + "changeRate": -1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17573, + "variety": "白银", + "tradeDate": "2024-08-26 00:27:53", + "openPrice": 5702.62, + "closePrice": 5703.25, + "highPrice": 5703.94, + "lowPrice": 5700.82, + "volume": 97459.35, + "changeRate": 2.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15647, + "variety": "白银", + "tradeDate": "2024-08-26 00:27:51", + "openPrice": 5680.39, + "closePrice": 5680.6, + "highPrice": 5682.48, + "lowPrice": 5679.24, + "volume": 29744.03, + "changeRate": 2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16931, + "variety": "黄金", + "tradeDate": "2024-08-26 00:27:51", + "openPrice": 455.73, + "closePrice": 456.4, + "highPrice": 458.01, + "lowPrice": 455.22, + "volume": 58762.44, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15005, + "variety": "黄金", + "tradeDate": "2024-08-26 00:27:49", + "openPrice": 453.15, + "closePrice": 453.68, + "highPrice": 454.35, + "lowPrice": 452.18, + "volume": 65198.96, + "changeRate": -2.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14362, + "variety": "原油", + "tradeDate": "2024-08-23 23:01:40", + "openPrice": 74.6, + "closePrice": 75.3, + "highPrice": 77.09, + "lowPrice": 72.61, + "volume": 43084.51, + "changeRate": -0.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13719, + "variety": "白银", + "tradeDate": "2024-08-23 23:01:38", + "openPrice": 5797.52, + "closePrice": 5797.6, + "highPrice": 5798.51, + "lowPrice": 5796.13, + "volume": 10556.66, + "changeRate": 1.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13076, + "variety": "黄金", + "tradeDate": "2024-08-23 23:01:36", + "openPrice": 460.5, + "closePrice": 459.97, + "highPrice": 461.73, + "lowPrice": 458.98, + "volume": 60511.43, + "changeRate": -2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12433, + "variety": "原油", + "tradeDate": "2024-08-23 22:54:39", + "openPrice": 76.24, + "closePrice": 75.76, + "highPrice": 78.22, + "lowPrice": 75.21, + "volume": 40042.61, + "changeRate": 2.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11790, + "variety": "白银", + "tradeDate": "2024-08-23 22:54:36", + "openPrice": 5922.38, + "closePrice": 5921.99, + "highPrice": 5923.46, + "lowPrice": 5920.48, + "volume": 103160.62, + "changeRate": -0.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11147, + "variety": "黄金", + "tradeDate": "2024-08-23 22:54:34", + "openPrice": 458.26, + "closePrice": 458.9, + "highPrice": 458.94, + "lowPrice": 457.39, + "volume": 50777.02, + "changeRate": 2.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10504, + "variety": "原油", + "tradeDate": "2024-08-23 22:54:05", + "openPrice": 76.33, + "closePrice": 75.5, + "highPrice": 77.2, + "lowPrice": 73.53, + "volume": 65932.63, + "changeRate": -2.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9861, + "variety": "白银", + "tradeDate": "2024-08-23 22:54:03", + "openPrice": 5875.16, + "closePrice": 5875.1, + "highPrice": 5876.39, + "lowPrice": 5873.15, + "volume": 14307.97, + "changeRate": 0.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9218, + "variety": "黄金", + "tradeDate": "2024-08-23 22:54:00", + "openPrice": 461.27, + "closePrice": 461.44, + "highPrice": 462.27, + "lowPrice": 459.74, + "volume": 78415.38, + "changeRate": 0.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27844, + "variety": "原油", + "tradeDate": "2024-08-23 00:36:22", + "openPrice": 77.39, + "closePrice": 77, + "highPrice": 78.76, + "lowPrice": 76.95, + "volume": 28007.26, + "changeRate": -2.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27202, + "variety": "白银", + "tradeDate": "2024-08-23 00:36:19", + "openPrice": 5690.96, + "closePrice": 5690.62, + "highPrice": 5692.15, + "lowPrice": 5690.27, + "volume": 16750.23, + "changeRate": 1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26560, + "variety": "黄金", + "tradeDate": "2024-08-23 00:36:17", + "openPrice": 444.84, + "closePrice": 445.44, + "highPrice": 446.61, + "lowPrice": 444.78, + "volume": 104550.28, + "changeRate": -0.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25918, + "variety": "原油", + "tradeDate": "2024-08-23 00:30:03", + "openPrice": 77.32, + "closePrice": 76.8, + "highPrice": 79.2, + "lowPrice": 74.86, + "volume": 47663.5, + "changeRate": 1.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25276, + "variety": "白银", + "tradeDate": "2024-08-23 00:30:01", + "openPrice": 5925, + "closePrice": 5925.03, + "highPrice": 5926.83, + "lowPrice": 5924.52, + "volume": 86669.92, + "changeRate": -2.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24634, + "variety": "黄金", + "tradeDate": "2024-08-23 00:29:59", + "openPrice": 442.51, + "closePrice": 442.65, + "highPrice": 444.4, + "lowPrice": 441.46, + "volume": 26413.6, + "changeRate": 0.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23992, + "variety": "原油", + "tradeDate": "2024-08-23 00:29:44", + "openPrice": 77.42, + "closePrice": 78.23, + "highPrice": 78.29, + "lowPrice": 76.03, + "volume": 64194.11, + "changeRate": 1.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23350, + "variety": "白银", + "tradeDate": "2024-08-23 00:29:42", + "openPrice": 5748.76, + "closePrice": 5749.52, + "highPrice": 5749.87, + "lowPrice": 5747.47, + "volume": 103359.88, + "changeRate": -0.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22708, + "variety": "黄金", + "tradeDate": "2024-08-23 00:29:40", + "openPrice": 444.13, + "closePrice": 443.29, + "highPrice": 444.41, + "lowPrice": 442.4, + "volume": 84335.52, + "changeRate": 1.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22066, + "variety": "原油", + "tradeDate": "2024-08-23 00:28:14", + "openPrice": 74.99, + "closePrice": 75.58, + "highPrice": 75.8, + "lowPrice": 74.7, + "volume": 22925.89, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20140, + "variety": "原油", + "tradeDate": "2024-08-23 00:28:13", + "openPrice": 77.99, + "closePrice": 78.6, + "highPrice": 80.31, + "lowPrice": 76.46, + "volume": 17748.87, + "changeRate": -0.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21424, + "variety": "白银", + "tradeDate": "2024-08-23 00:28:12", + "openPrice": 5866.07, + "closePrice": 5866.52, + "highPrice": 5867.17, + "lowPrice": 5865.43, + "volume": 22368.33, + "changeRate": 2.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19498, + "variety": "白银", + "tradeDate": "2024-08-23 00:28:10", + "openPrice": 5782.9, + "closePrice": 5782.28, + "highPrice": 5784.56, + "lowPrice": 5782.25, + "volume": 81551.21, + "changeRate": 1.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20782, + "variety": "黄金", + "tradeDate": "2024-08-23 00:28:10", + "openPrice": 449.78, + "closePrice": 449.95, + "highPrice": 449.99, + "lowPrice": 449, + "volume": 52757.23, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18856, + "variety": "黄金", + "tradeDate": "2024-08-23 00:28:08", + "openPrice": 456.87, + "closePrice": 457.13, + "highPrice": 457.94, + "lowPrice": 455.6, + "volume": 29994.69, + "changeRate": 1.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18214, + "variety": "原油", + "tradeDate": "2024-08-23 00:27:55", + "openPrice": 77.92, + "closePrice": 78.74, + "highPrice": 80.15, + "lowPrice": 77.45, + "volume": 80817.52, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16288, + "variety": "原油", + "tradeDate": "2024-08-23 00:27:53", + "openPrice": 77.79, + "closePrice": 78.67, + "highPrice": 79.58, + "lowPrice": 76.56, + "volume": 80457.48, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17572, + "variety": "白银", + "tradeDate": "2024-08-23 00:27:53", + "openPrice": 5664.89, + "closePrice": 5664.99, + "highPrice": 5666.58, + "lowPrice": 5663.48, + "volume": 98737.39, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15646, + "variety": "白银", + "tradeDate": "2024-08-23 00:27:51", + "openPrice": 5904.67, + "closePrice": 5904.66, + "highPrice": 5905.19, + "lowPrice": 5903.14, + "volume": 17696.46, + "changeRate": -1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16930, + "variety": "黄金", + "tradeDate": "2024-08-23 00:27:51", + "openPrice": 445.77, + "closePrice": 445.53, + "highPrice": 447.47, + "lowPrice": 444.41, + "volume": 25253.8, + "changeRate": -1.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15004, + "variety": "黄金", + "tradeDate": "2024-08-23 00:27:49", + "openPrice": 443.52, + "closePrice": 443.54, + "highPrice": 443.87, + "lowPrice": 442.41, + "volume": 99626.86, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14361, + "variety": "原油", + "tradeDate": "2024-08-22 23:01:40", + "openPrice": 77.79, + "closePrice": 77, + "highPrice": 79.41, + "lowPrice": 75.25, + "volume": 58857.04, + "changeRate": -1.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13718, + "variety": "白银", + "tradeDate": "2024-08-22 23:01:38", + "openPrice": 5672.69, + "closePrice": 5672.4, + "highPrice": 5674.33, + "lowPrice": 5671.53, + "volume": 51364.05, + "changeRate": -0.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13075, + "variety": "黄金", + "tradeDate": "2024-08-22 23:01:36", + "openPrice": 460.61, + "closePrice": 461.08, + "highPrice": 461.44, + "lowPrice": 458.8, + "volume": 55787.19, + "changeRate": -0.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12432, + "variety": "原油", + "tradeDate": "2024-08-22 22:54:39", + "openPrice": 76.03, + "closePrice": 76.39, + "highPrice": 76.52, + "lowPrice": 75.16, + "volume": 11657.83, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11789, + "variety": "白银", + "tradeDate": "2024-08-22 22:54:36", + "openPrice": 5742.62, + "closePrice": 5742.24, + "highPrice": 5743.73, + "lowPrice": 5740.99, + "volume": 35741.7, + "changeRate": -1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11146, + "variety": "黄金", + "tradeDate": "2024-08-22 22:54:34", + "openPrice": 448.8, + "closePrice": 448.85, + "highPrice": 449.83, + "lowPrice": 447.12, + "volume": 21210.44, + "changeRate": 2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10503, + "variety": "原油", + "tradeDate": "2024-08-22 22:54:05", + "openPrice": 76.17, + "closePrice": 76.97, + "highPrice": 77.63, + "lowPrice": 75.22, + "volume": 12182.97, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9860, + "variety": "白银", + "tradeDate": "2024-08-22 22:54:03", + "openPrice": 5728.75, + "closePrice": 5727.79, + "highPrice": 5729.85, + "lowPrice": 5727.5, + "volume": 28110.36, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9217, + "variety": "黄金", + "tradeDate": "2024-08-22 22:54:00", + "openPrice": 447.05, + "closePrice": 447.58, + "highPrice": 448.25, + "lowPrice": 445.99, + "volume": 68617.77, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27843, + "variety": "原油", + "tradeDate": "2024-08-22 00:36:22", + "openPrice": 77.3, + "closePrice": 76.46, + "highPrice": 77.79, + "lowPrice": 75.2, + "volume": 52740.91, + "changeRate": 2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27201, + "variety": "白银", + "tradeDate": "2024-08-22 00:36:19", + "openPrice": 5824.02, + "closePrice": 5824.97, + "highPrice": 5826.3, + "lowPrice": 5822.74, + "volume": 88330.74, + "changeRate": -1.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26559, + "variety": "黄金", + "tradeDate": "2024-08-22 00:36:17", + "openPrice": 461.04, + "closePrice": 460.84, + "highPrice": 461.68, + "lowPrice": 460.35, + "volume": 70476.7, + "changeRate": 2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25917, + "variety": "原油", + "tradeDate": "2024-08-22 00:30:03", + "openPrice": 77.17, + "closePrice": 77.81, + "highPrice": 78.18, + "lowPrice": 75.9, + "volume": 30410.47, + "changeRate": 1.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25275, + "variety": "白银", + "tradeDate": "2024-08-22 00:30:01", + "openPrice": 5893.01, + "closePrice": 5893.18, + "highPrice": 5893.25, + "lowPrice": 5891.64, + "volume": 52742.79, + "changeRate": 1.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24633, + "variety": "黄金", + "tradeDate": "2024-08-22 00:29:59", + "openPrice": 461.11, + "closePrice": 460.98, + "highPrice": 462.21, + "lowPrice": 460.82, + "volume": 61017.74, + "changeRate": 0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23991, + "variety": "原油", + "tradeDate": "2024-08-22 00:29:44", + "openPrice": 80.2, + "closePrice": 79.37, + "highPrice": 81.08, + "lowPrice": 78.43, + "volume": 105572.6, + "changeRate": 0.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23349, + "variety": "白银", + "tradeDate": "2024-08-22 00:29:42", + "openPrice": 5840.7, + "closePrice": 5839.83, + "highPrice": 5842.41, + "lowPrice": 5837.87, + "volume": 12548.83, + "changeRate": -1.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22707, + "variety": "黄金", + "tradeDate": "2024-08-22 00:29:40", + "openPrice": 454.95, + "closePrice": 454.87, + "highPrice": 455.58, + "lowPrice": 454.67, + "volume": 36255.76, + "changeRate": -0.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22065, + "variety": "原油", + "tradeDate": "2024-08-22 00:28:14", + "openPrice": 79.25, + "closePrice": 80, + "highPrice": 81.03, + "lowPrice": 77.72, + "volume": 80476.4, + "changeRate": -2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20139, + "variety": "原油", + "tradeDate": "2024-08-22 00:28:13", + "openPrice": 77.28, + "closePrice": 77.56, + "highPrice": 79.03, + "lowPrice": 75.92, + "volume": 66999.37, + "changeRate": -2.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21423, + "variety": "白银", + "tradeDate": "2024-08-22 00:28:12", + "openPrice": 5801.39, + "closePrice": 5802.36, + "highPrice": 5803.29, + "lowPrice": 5799.8, + "volume": 50713.04, + "changeRate": -0.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19497, + "variety": "白银", + "tradeDate": "2024-08-22 00:28:10", + "openPrice": 5699.06, + "closePrice": 5698.74, + "highPrice": 5700.69, + "lowPrice": 5698.37, + "volume": 99071.34, + "changeRate": -0.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20781, + "variety": "黄金", + "tradeDate": "2024-08-22 00:28:10", + "openPrice": 442.37, + "closePrice": 442.71, + "highPrice": 443.56, + "lowPrice": 441.92, + "volume": 39874.23, + "changeRate": 2.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18855, + "variety": "黄金", + "tradeDate": "2024-08-22 00:28:08", + "openPrice": 458.45, + "closePrice": 459, + "highPrice": 460.29, + "lowPrice": 457.58, + "volume": 109143.37, + "changeRate": -2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18213, + "variety": "原油", + "tradeDate": "2024-08-22 00:27:55", + "openPrice": 77.26, + "closePrice": 76.36, + "highPrice": 78.82, + "lowPrice": 74.59, + "volume": 35701.41, + "changeRate": -0.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16287, + "variety": "原油", + "tradeDate": "2024-08-22 00:27:53", + "openPrice": 78.74, + "closePrice": 77.83, + "highPrice": 78.87, + "lowPrice": 77.06, + "volume": 58946.69, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17571, + "variety": "白银", + "tradeDate": "2024-08-22 00:27:53", + "openPrice": 5733.73, + "closePrice": 5734.59, + "highPrice": 5735.77, + "lowPrice": 5733.26, + "volume": 88231.71, + "changeRate": -0.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15645, + "variety": "白银", + "tradeDate": "2024-08-22 00:27:51", + "openPrice": 5691.13, + "closePrice": 5692.08, + "highPrice": 5692.42, + "lowPrice": 5689.93, + "volume": 87396.95, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16929, + "variety": "黄金", + "tradeDate": "2024-08-22 00:27:51", + "openPrice": 449.97, + "closePrice": 449.88, + "highPrice": 451.41, + "lowPrice": 448.29, + "volume": 17565.36, + "changeRate": -2.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15003, + "variety": "黄金", + "tradeDate": "2024-08-22 00:27:49", + "openPrice": 459.81, + "closePrice": 460.28, + "highPrice": 460.57, + "lowPrice": 458.71, + "volume": 64319.56, + "changeRate": 1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14360, + "variety": "原油", + "tradeDate": "2024-08-21 23:01:40", + "openPrice": 78.64, + "closePrice": 77.99, + "highPrice": 78.98, + "lowPrice": 77.05, + "volume": 12442.4, + "changeRate": -0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13717, + "variety": "白银", + "tradeDate": "2024-08-21 23:01:38", + "openPrice": 5791.9, + "closePrice": 5792.02, + "highPrice": 5792.51, + "lowPrice": 5791.04, + "volume": 69440.9, + "changeRate": 2.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13074, + "variety": "黄金", + "tradeDate": "2024-08-21 23:01:36", + "openPrice": 445.09, + "closePrice": 445.95, + "highPrice": 446.27, + "lowPrice": 443.69, + "volume": 46021.6, + "changeRate": 0.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12431, + "variety": "原油", + "tradeDate": "2024-08-21 22:54:39", + "openPrice": 77.16, + "closePrice": 76.33, + "highPrice": 77.32, + "lowPrice": 74.81, + "volume": 106423.77, + "changeRate": 2.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11788, + "variety": "白银", + "tradeDate": "2024-08-21 22:54:36", + "openPrice": 5782.16, + "closePrice": 5782.42, + "highPrice": 5782.85, + "lowPrice": 5782.04, + "volume": 98079.81, + "changeRate": -0.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11145, + "variety": "黄金", + "tradeDate": "2024-08-21 22:54:34", + "openPrice": 460.58, + "closePrice": 461.39, + "highPrice": 462.68, + "lowPrice": 458.75, + "volume": 73495.59, + "changeRate": 0.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10502, + "variety": "原油", + "tradeDate": "2024-08-21 22:54:05", + "openPrice": 75.16, + "closePrice": 75.46, + "highPrice": 76.28, + "lowPrice": 75.15, + "volume": 94758.47, + "changeRate": 2.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9859, + "variety": "白银", + "tradeDate": "2024-08-21 22:54:03", + "openPrice": 5868.94, + "closePrice": 5868.69, + "highPrice": 5869.24, + "lowPrice": 5867.1, + "volume": 49798.51, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9216, + "variety": "黄金", + "tradeDate": "2024-08-21 22:54:00", + "openPrice": 442.88, + "closePrice": 442.92, + "highPrice": 443.82, + "lowPrice": 441.62, + "volume": 71485.64, + "changeRate": 0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27842, + "variety": "原油", + "tradeDate": "2024-08-21 00:36:22", + "openPrice": 76.44, + "closePrice": 76.98, + "highPrice": 77.51, + "lowPrice": 75.51, + "volume": 25716.97, + "changeRate": 2.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27200, + "variety": "白银", + "tradeDate": "2024-08-21 00:36:19", + "openPrice": 5684.27, + "closePrice": 5683.71, + "highPrice": 5684.49, + "lowPrice": 5682.33, + "volume": 23452.87, + "changeRate": -0.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26558, + "variety": "黄金", + "tradeDate": "2024-08-21 00:36:17", + "openPrice": 460.06, + "closePrice": 460.21, + "highPrice": 461.53, + "lowPrice": 459.02, + "volume": 64261.68, + "changeRate": 0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25916, + "variety": "原油", + "tradeDate": "2024-08-21 00:30:03", + "openPrice": 76.73, + "closePrice": 77.11, + "highPrice": 77.52, + "lowPrice": 76.65, + "volume": 72877.79, + "changeRate": -0.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25274, + "variety": "白银", + "tradeDate": "2024-08-21 00:30:01", + "openPrice": 5831.85, + "closePrice": 5832.43, + "highPrice": 5834.24, + "lowPrice": 5831.69, + "volume": 95555.43, + "changeRate": -1.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24632, + "variety": "黄金", + "tradeDate": "2024-08-21 00:29:59", + "openPrice": 458.65, + "closePrice": 457.82, + "highPrice": 459.73, + "lowPrice": 457.46, + "volume": 68846.64, + "changeRate": 1.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23990, + "variety": "原油", + "tradeDate": "2024-08-21 00:29:44", + "openPrice": 75.73, + "closePrice": 76.17, + "highPrice": 76.18, + "lowPrice": 74.87, + "volume": 31858.83, + "changeRate": -2.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23348, + "variety": "白银", + "tradeDate": "2024-08-21 00:29:42", + "openPrice": 5739.46, + "closePrice": 5739.03, + "highPrice": 5739.89, + "lowPrice": 5738.34, + "volume": 38147.86, + "changeRate": 0.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22706, + "variety": "黄金", + "tradeDate": "2024-08-21 00:29:40", + "openPrice": 461.81, + "closePrice": 461.79, + "highPrice": 462.64, + "lowPrice": 459.87, + "volume": 89647.27, + "changeRate": -2.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22064, + "variety": "原油", + "tradeDate": "2024-08-21 00:28:14", + "openPrice": 75.81, + "closePrice": 76.29, + "highPrice": 77.64, + "lowPrice": 74.78, + "volume": 36752.51, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20138, + "variety": "原油", + "tradeDate": "2024-08-21 00:28:13", + "openPrice": 79.6, + "closePrice": 79.8, + "highPrice": 81.09, + "lowPrice": 79.39, + "volume": 24954.17, + "changeRate": -1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21422, + "variety": "白银", + "tradeDate": "2024-08-21 00:28:12", + "openPrice": 5747.85, + "closePrice": 5747.63, + "highPrice": 5748.96, + "lowPrice": 5747.22, + "volume": 98199.06, + "changeRate": -1.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19496, + "variety": "白银", + "tradeDate": "2024-08-21 00:28:10", + "openPrice": 5777.39, + "closePrice": 5777.88, + "highPrice": 5778.95, + "lowPrice": 5776.24, + "volume": 69054.59, + "changeRate": -0.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20780, + "variety": "黄金", + "tradeDate": "2024-08-21 00:28:10", + "openPrice": 446.38, + "closePrice": 446.36, + "highPrice": 447.25, + "lowPrice": 444.46, + "volume": 80674.42, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18854, + "variety": "黄金", + "tradeDate": "2024-08-21 00:28:08", + "openPrice": 458.78, + "closePrice": 459.06, + "highPrice": 460.49, + "lowPrice": 457.93, + "volume": 69978.6, + "changeRate": -0.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18212, + "variety": "原油", + "tradeDate": "2024-08-21 00:27:55", + "openPrice": 80.19, + "closePrice": 79.4, + "highPrice": 81.41, + "lowPrice": 78.18, + "volume": 65487.11, + "changeRate": 1.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16286, + "variety": "原油", + "tradeDate": "2024-08-21 00:27:53", + "openPrice": 77.36, + "closePrice": 76.6, + "highPrice": 78.93, + "lowPrice": 76.44, + "volume": 62942.64, + "changeRate": 0.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17570, + "variety": "白银", + "tradeDate": "2024-08-21 00:27:53", + "openPrice": 5891.38, + "closePrice": 5890.98, + "highPrice": 5892.71, + "lowPrice": 5889.24, + "volume": 64820.28, + "changeRate": 2.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15644, + "variety": "白银", + "tradeDate": "2024-08-21 00:27:51", + "openPrice": 5710.35, + "closePrice": 5709.41, + "highPrice": 5711.88, + "lowPrice": 5708.32, + "volume": 75844.08, + "changeRate": 1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16928, + "variety": "黄金", + "tradeDate": "2024-08-21 00:27:51", + "openPrice": 450.65, + "closePrice": 449.75, + "highPrice": 452.45, + "lowPrice": 449.68, + "volume": 63466.1, + "changeRate": -2.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15002, + "variety": "黄金", + "tradeDate": "2024-08-21 00:27:49", + "openPrice": 446.19, + "closePrice": 446.34, + "highPrice": 447.78, + "lowPrice": 445.58, + "volume": 42266.21, + "changeRate": -0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14359, + "variety": "原油", + "tradeDate": "2024-08-20 23:01:40", + "openPrice": 75.78, + "closePrice": 76.56, + "highPrice": 78.47, + "lowPrice": 75.1, + "volume": 108139.3, + "changeRate": 1.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13716, + "variety": "白银", + "tradeDate": "2024-08-20 23:01:38", + "openPrice": 5783.22, + "closePrice": 5782.89, + "highPrice": 5785.2, + "lowPrice": 5782.09, + "volume": 70286.75, + "changeRate": 2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13073, + "variety": "黄金", + "tradeDate": "2024-08-20 23:01:36", + "openPrice": 447.36, + "closePrice": 447.83, + "highPrice": 448.09, + "lowPrice": 446.43, + "volume": 105000.57, + "changeRate": 1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12430, + "variety": "原油", + "tradeDate": "2024-08-20 22:54:39", + "openPrice": 80.7, + "closePrice": 79.9, + "highPrice": 80.8, + "lowPrice": 79.15, + "volume": 53427.9, + "changeRate": -1.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11787, + "variety": "白银", + "tradeDate": "2024-08-20 22:54:36", + "openPrice": 5672.3, + "closePrice": 5671.86, + "highPrice": 5672.64, + "lowPrice": 5670.44, + "volume": 42975.69, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11144, + "variety": "黄金", + "tradeDate": "2024-08-20 22:54:34", + "openPrice": 455.11, + "closePrice": 454.2, + "highPrice": 455.16, + "lowPrice": 453.59, + "volume": 37568.26, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10501, + "variety": "原油", + "tradeDate": "2024-08-20 22:54:05", + "openPrice": 76.52, + "closePrice": 76.01, + "highPrice": 78.44, + "lowPrice": 75.71, + "volume": 56753.32, + "changeRate": 1.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9858, + "variety": "白银", + "tradeDate": "2024-08-20 22:54:03", + "openPrice": 5923.91, + "closePrice": 5924.43, + "highPrice": 5924.91, + "lowPrice": 5922.77, + "volume": 53957.03, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9215, + "variety": "黄金", + "tradeDate": "2024-08-20 22:54:00", + "openPrice": 446.2, + "closePrice": 446.41, + "highPrice": 448.4, + "lowPrice": 445.82, + "volume": 42106.94, + "changeRate": 1.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27841, + "variety": "原油", + "tradeDate": "2024-08-20 00:36:22", + "openPrice": 78.47, + "closePrice": 77.76, + "highPrice": 78.5, + "lowPrice": 76.46, + "volume": 11371.33, + "changeRate": -1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27199, + "variety": "白银", + "tradeDate": "2024-08-20 00:36:19", + "openPrice": 5697.24, + "closePrice": 5697.75, + "highPrice": 5699.31, + "lowPrice": 5695.84, + "volume": 109063.5, + "changeRate": -0.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26557, + "variety": "黄金", + "tradeDate": "2024-08-20 00:36:17", + "openPrice": 450.77, + "closePrice": 451.48, + "highPrice": 453.4, + "lowPrice": 449.77, + "volume": 56317.46, + "changeRate": -0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25915, + "variety": "原油", + "tradeDate": "2024-08-20 00:30:03", + "openPrice": 76.78, + "closePrice": 75.94, + "highPrice": 77.19, + "lowPrice": 74.02, + "volume": 14420.1, + "changeRate": 1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25273, + "variety": "白银", + "tradeDate": "2024-08-20 00:30:01", + "openPrice": 5779.52, + "closePrice": 5778.81, + "highPrice": 5780.98, + "lowPrice": 5777.91, + "volume": 30927.55, + "changeRate": 0.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24631, + "variety": "黄金", + "tradeDate": "2024-08-20 00:29:59", + "openPrice": 458.41, + "closePrice": 459.12, + "highPrice": 460.88, + "lowPrice": 458.04, + "volume": 51036.8, + "changeRate": 0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23989, + "variety": "原油", + "tradeDate": "2024-08-20 00:29:44", + "openPrice": 77.7, + "closePrice": 76.72, + "highPrice": 79.16, + "lowPrice": 74.8, + "volume": 79218.07, + "changeRate": -1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23347, + "variety": "白银", + "tradeDate": "2024-08-20 00:29:42", + "openPrice": 5819.48, + "closePrice": 5820.08, + "highPrice": 5821.77, + "lowPrice": 5818.32, + "volume": 26205.55, + "changeRate": -1.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22705, + "variety": "黄金", + "tradeDate": "2024-08-20 00:29:40", + "openPrice": 454.03, + "closePrice": 454.53, + "highPrice": 454.88, + "lowPrice": 452.66, + "volume": 84252.04, + "changeRate": 0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22063, + "variety": "原油", + "tradeDate": "2024-08-20 00:28:14", + "openPrice": 76, + "closePrice": 75.61, + "highPrice": 76.57, + "lowPrice": 74.68, + "volume": 14218.88, + "changeRate": -2.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20137, + "variety": "原油", + "tradeDate": "2024-08-20 00:28:13", + "openPrice": 79.25, + "closePrice": 78.83, + "highPrice": 80.42, + "lowPrice": 77.26, + "volume": 38975.71, + "changeRate": 0.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21421, + "variety": "白银", + "tradeDate": "2024-08-20 00:28:12", + "openPrice": 5920.98, + "closePrice": 5920.02, + "highPrice": 5921.84, + "lowPrice": 5918.85, + "volume": 86853.84, + "changeRate": 2.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19495, + "variety": "白银", + "tradeDate": "2024-08-20 00:28:10", + "openPrice": 5860.8, + "closePrice": 5861.58, + "highPrice": 5861.66, + "lowPrice": 5859.95, + "volume": 39459.59, + "changeRate": 1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20779, + "variety": "黄金", + "tradeDate": "2024-08-20 00:28:10", + "openPrice": 459.39, + "closePrice": 459.73, + "highPrice": 459.81, + "lowPrice": 457.41, + "volume": 107664.13, + "changeRate": 2.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18853, + "variety": "黄金", + "tradeDate": "2024-08-20 00:28:08", + "openPrice": 453.41, + "closePrice": 452.95, + "highPrice": 453.48, + "lowPrice": 451.17, + "volume": 73831.15, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18211, + "variety": "原油", + "tradeDate": "2024-08-20 00:27:55", + "openPrice": 77.13, + "closePrice": 76.15, + "highPrice": 78.84, + "lowPrice": 74.97, + "volume": 12011.26, + "changeRate": -0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16285, + "variety": "原油", + "tradeDate": "2024-08-20 00:27:53", + "openPrice": 76.38, + "closePrice": 76.92, + "highPrice": 77.22, + "lowPrice": 75.58, + "volume": 19851.23, + "changeRate": 2.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17569, + "variety": "白银", + "tradeDate": "2024-08-20 00:27:53", + "openPrice": 5696.43, + "closePrice": 5697.3, + "highPrice": 5698.14, + "lowPrice": 5694.46, + "volume": 31930.48, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15643, + "variety": "白银", + "tradeDate": "2024-08-20 00:27:51", + "openPrice": 5745.33, + "closePrice": 5744.86, + "highPrice": 5746.51, + "lowPrice": 5744.42, + "volume": 63193.6, + "changeRate": -1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16927, + "variety": "黄金", + "tradeDate": "2024-08-20 00:27:51", + "openPrice": 443.76, + "closePrice": 443.66, + "highPrice": 445.15, + "lowPrice": 442.33, + "volume": 102587.82, + "changeRate": -2.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15001, + "variety": "黄金", + "tradeDate": "2024-08-20 00:27:49", + "openPrice": 449.69, + "closePrice": 449, + "highPrice": 451.25, + "lowPrice": 448.04, + "volume": 27787.5, + "changeRate": 0.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14358, + "variety": "原油", + "tradeDate": "2024-08-19 23:01:40", + "openPrice": 79.04, + "closePrice": 79.82, + "highPrice": 81.03, + "lowPrice": 77.78, + "volume": 15581.99, + "changeRate": -0.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13715, + "variety": "白银", + "tradeDate": "2024-08-19 23:01:38", + "openPrice": 5902.94, + "closePrice": 5902.53, + "highPrice": 5903.93, + "lowPrice": 5901.97, + "volume": 107522.8, + "changeRate": -1.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13072, + "variety": "黄金", + "tradeDate": "2024-08-19 23:01:36", + "openPrice": 443.01, + "closePrice": 442.63, + "highPrice": 443.05, + "lowPrice": 441.15, + "volume": 66643.8, + "changeRate": -0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12429, + "variety": "原油", + "tradeDate": "2024-08-19 22:54:39", + "openPrice": 76.08, + "closePrice": 76.04, + "highPrice": 77.36, + "lowPrice": 74.98, + "volume": 59193.16, + "changeRate": -0.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11786, + "variety": "白银", + "tradeDate": "2024-08-19 22:54:36", + "openPrice": 5752.49, + "closePrice": 5751.59, + "highPrice": 5753.05, + "lowPrice": 5750.74, + "volume": 45558.81, + "changeRate": -0.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11143, + "variety": "黄金", + "tradeDate": "2024-08-19 22:54:34", + "openPrice": 450.72, + "closePrice": 450.02, + "highPrice": 450.93, + "lowPrice": 449.52, + "volume": 91145.66, + "changeRate": 0.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10500, + "variety": "原油", + "tradeDate": "2024-08-19 22:54:05", + "openPrice": 76.22, + "closePrice": 75.42, + "highPrice": 78.15, + "lowPrice": 73.95, + "volume": 85499.07, + "changeRate": -1.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9857, + "variety": "白银", + "tradeDate": "2024-08-19 22:54:03", + "openPrice": 5951.51, + "closePrice": 5951.99, + "highPrice": 5953.15, + "lowPrice": 5950.87, + "volume": 52999.64, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9214, + "variety": "黄金", + "tradeDate": "2024-08-19 22:54:00", + "openPrice": 452.05, + "closePrice": 451.14, + "highPrice": 452.3, + "lowPrice": 450.62, + "volume": 47425.89, + "changeRate": -1.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27840, + "variety": "原油", + "tradeDate": "2024-08-19 00:36:22", + "openPrice": 77.64, + "closePrice": 78.14, + "highPrice": 78.87, + "lowPrice": 77.36, + "volume": 63053.96, + "changeRate": 1.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27198, + "variety": "白银", + "tradeDate": "2024-08-19 00:36:19", + "openPrice": 5840.33, + "closePrice": 5839.78, + "highPrice": 5840.56, + "lowPrice": 5839.7, + "volume": 23881.92, + "changeRate": 2.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26556, + "variety": "黄金", + "tradeDate": "2024-08-19 00:36:17", + "openPrice": 451.09, + "closePrice": 450.25, + "highPrice": 452.46, + "lowPrice": 448.79, + "volume": 101186.03, + "changeRate": 0.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25914, + "variety": "原油", + "tradeDate": "2024-08-19 00:30:03", + "openPrice": 78.9, + "closePrice": 79.42, + "highPrice": 81.04, + "lowPrice": 78.52, + "volume": 10405.27, + "changeRate": 0.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25272, + "variety": "白银", + "tradeDate": "2024-08-19 00:30:01", + "openPrice": 5911.39, + "closePrice": 5911.35, + "highPrice": 5912.76, + "lowPrice": 5909.45, + "volume": 79939.39, + "changeRate": 2.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24630, + "variety": "黄金", + "tradeDate": "2024-08-19 00:29:59", + "openPrice": 448.06, + "closePrice": 447.32, + "highPrice": 449.98, + "lowPrice": 446.31, + "volume": 31364.02, + "changeRate": 2.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23988, + "variety": "原油", + "tradeDate": "2024-08-19 00:29:44", + "openPrice": 75.18, + "closePrice": 75.45, + "highPrice": 76.31, + "lowPrice": 73.77, + "volume": 60703.53, + "changeRate": 2.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23346, + "variety": "白银", + "tradeDate": "2024-08-19 00:29:42", + "openPrice": 5918.77, + "closePrice": 5919.5, + "highPrice": 5920.25, + "lowPrice": 5916.85, + "volume": 55438.26, + "changeRate": -0.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22704, + "variety": "黄金", + "tradeDate": "2024-08-19 00:29:40", + "openPrice": 457.06, + "closePrice": 457.94, + "highPrice": 458.37, + "lowPrice": 456.78, + "volume": 11818.33, + "changeRate": -1.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22062, + "variety": "原油", + "tradeDate": "2024-08-19 00:28:14", + "openPrice": 75.17, + "closePrice": 75.76, + "highPrice": 77.3, + "lowPrice": 73.57, + "volume": 102126.09, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20136, + "variety": "原油", + "tradeDate": "2024-08-19 00:28:13", + "openPrice": 76.3, + "closePrice": 75.85, + "highPrice": 77, + "lowPrice": 75.65, + "volume": 94349.58, + "changeRate": 1.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21420, + "variety": "白银", + "tradeDate": "2024-08-19 00:28:12", + "openPrice": 5788.75, + "closePrice": 5788.19, + "highPrice": 5790.72, + "lowPrice": 5787.11, + "volume": 52362.37, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19494, + "variety": "白银", + "tradeDate": "2024-08-19 00:28:10", + "openPrice": 5817.57, + "closePrice": 5816.83, + "highPrice": 5819.28, + "lowPrice": 5816.36, + "volume": 79438.8, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20778, + "variety": "黄金", + "tradeDate": "2024-08-19 00:28:10", + "openPrice": 449.84, + "closePrice": 449.91, + "highPrice": 451.77, + "lowPrice": 448.12, + "volume": 47644.56, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18852, + "variety": "黄金", + "tradeDate": "2024-08-19 00:28:08", + "openPrice": 454.3, + "closePrice": 453.75, + "highPrice": 455.16, + "lowPrice": 453.53, + "volume": 35139, + "changeRate": 0.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18210, + "variety": "原油", + "tradeDate": "2024-08-19 00:27:55", + "openPrice": 79.7, + "closePrice": 79.58, + "highPrice": 80.23, + "lowPrice": 79.04, + "volume": 17908.47, + "changeRate": -2.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16284, + "variety": "原油", + "tradeDate": "2024-08-19 00:27:53", + "openPrice": 75.65, + "closePrice": 75.79, + "highPrice": 77.5, + "lowPrice": 75.31, + "volume": 61370.92, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17568, + "variety": "白银", + "tradeDate": "2024-08-19 00:27:53", + "openPrice": 5724.44, + "closePrice": 5724.83, + "highPrice": 5726.2, + "lowPrice": 5722.77, + "volume": 54766.81, + "changeRate": -2.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15642, + "variety": "白银", + "tradeDate": "2024-08-19 00:27:51", + "openPrice": 5912.99, + "closePrice": 5913.44, + "highPrice": 5913.48, + "lowPrice": 5911.26, + "volume": 12722.83, + "changeRate": -1.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16926, + "variety": "黄金", + "tradeDate": "2024-08-19 00:27:51", + "openPrice": 462.86, + "closePrice": 462.31, + "highPrice": 463.65, + "lowPrice": 460.86, + "volume": 74758.46, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15000, + "variety": "黄金", + "tradeDate": "2024-08-19 00:27:49", + "openPrice": 451.87, + "closePrice": 450.93, + "highPrice": 452.36, + "lowPrice": 450.01, + "volume": 41838.97, + "changeRate": -0.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14357, + "variety": "原油", + "tradeDate": "2024-08-16 23:01:40", + "openPrice": 79.44, + "closePrice": 79.19, + "highPrice": 81.41, + "lowPrice": 78.41, + "volume": 58228.51, + "changeRate": 1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13714, + "variety": "白银", + "tradeDate": "2024-08-16 23:01:38", + "openPrice": 5751.75, + "closePrice": 5751.87, + "highPrice": 5752.27, + "lowPrice": 5750.61, + "volume": 17675.88, + "changeRate": 1.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13071, + "variety": "黄金", + "tradeDate": "2024-08-16 23:01:36", + "openPrice": 444.81, + "closePrice": 444.1, + "highPrice": 446.36, + "lowPrice": 442.7, + "volume": 34096.55, + "changeRate": 1.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12428, + "variety": "原油", + "tradeDate": "2024-08-16 22:54:39", + "openPrice": 77.87, + "closePrice": 78.2, + "highPrice": 79.74, + "lowPrice": 77.5, + "volume": 49546.19, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11785, + "variety": "白银", + "tradeDate": "2024-08-16 22:54:36", + "openPrice": 5699.84, + "closePrice": 5700.13, + "highPrice": 5701.26, + "lowPrice": 5698.94, + "volume": 68420.26, + "changeRate": 2.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11142, + "variety": "黄金", + "tradeDate": "2024-08-16 22:54:34", + "openPrice": 461.79, + "closePrice": 462.28, + "highPrice": 462.52, + "lowPrice": 461.17, + "volume": 98176.83, + "changeRate": 2.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10499, + "variety": "原油", + "tradeDate": "2024-08-16 22:54:05", + "openPrice": 79.7, + "closePrice": 78.71, + "highPrice": 81.53, + "lowPrice": 78.07, + "volume": 100216.96, + "changeRate": -0.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9856, + "variety": "白银", + "tradeDate": "2024-08-16 22:54:03", + "openPrice": 5819.65, + "closePrice": 5820.21, + "highPrice": 5821.76, + "lowPrice": 5819.12, + "volume": 17001.97, + "changeRate": -0.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9213, + "variety": "黄金", + "tradeDate": "2024-08-16 22:54:00", + "openPrice": 462.1, + "closePrice": 462.45, + "highPrice": 463.98, + "lowPrice": 460.16, + "volume": 51317.8, + "changeRate": -2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27839, + "variety": "原油", + "tradeDate": "2024-08-16 00:36:22", + "openPrice": 77.9, + "closePrice": 77.08, + "highPrice": 79.82, + "lowPrice": 76.67, + "volume": 49237.77, + "changeRate": 0.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27197, + "variety": "白银", + "tradeDate": "2024-08-16 00:36:19", + "openPrice": 5948.07, + "closePrice": 5947.09, + "highPrice": 5948.3, + "lowPrice": 5946.83, + "volume": 104501.45, + "changeRate": 0.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26555, + "variety": "黄金", + "tradeDate": "2024-08-16 00:36:17", + "openPrice": 447.22, + "closePrice": 447.4, + "highPrice": 449.38, + "lowPrice": 445.6, + "volume": 10577.45, + "changeRate": 1.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25913, + "variety": "原油", + "tradeDate": "2024-08-16 00:30:03", + "openPrice": 77.39, + "closePrice": 78.26, + "highPrice": 79.58, + "lowPrice": 76.35, + "volume": 16184.1, + "changeRate": -0.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25271, + "variety": "白银", + "tradeDate": "2024-08-16 00:30:01", + "openPrice": 5718.15, + "closePrice": 5718.68, + "highPrice": 5719.03, + "lowPrice": 5716.96, + "volume": 56637.43, + "changeRate": 1.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24629, + "variety": "黄金", + "tradeDate": "2024-08-16 00:29:59", + "openPrice": 447.62, + "closePrice": 446.72, + "highPrice": 449, + "lowPrice": 445.99, + "volume": 31161.06, + "changeRate": -1.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23987, + "variety": "原油", + "tradeDate": "2024-08-16 00:29:44", + "openPrice": 78.73, + "closePrice": 78.26, + "highPrice": 80.34, + "lowPrice": 77.95, + "volume": 27414.25, + "changeRate": -2.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23345, + "variety": "白银", + "tradeDate": "2024-08-16 00:29:42", + "openPrice": 5937.94, + "closePrice": 5937.82, + "highPrice": 5938.47, + "lowPrice": 5937.71, + "volume": 78707.09, + "changeRate": 2.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22703, + "variety": "黄金", + "tradeDate": "2024-08-16 00:29:40", + "openPrice": 454.28, + "closePrice": 455.24, + "highPrice": 455.74, + "lowPrice": 453.77, + "volume": 73438, + "changeRate": 1.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22061, + "variety": "原油", + "tradeDate": "2024-08-16 00:28:14", + "openPrice": 76.33, + "closePrice": 75.52, + "highPrice": 77.43, + "lowPrice": 74.73, + "volume": 14029.51, + "changeRate": 1.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20135, + "variety": "原油", + "tradeDate": "2024-08-16 00:28:13", + "openPrice": 78.17, + "closePrice": 77.52, + "highPrice": 78.6, + "lowPrice": 76.47, + "volume": 108886.9, + "changeRate": 0.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21419, + "variety": "白银", + "tradeDate": "2024-08-16 00:28:12", + "openPrice": 5667.14, + "closePrice": 5666.22, + "highPrice": 5668.54, + "lowPrice": 5664.92, + "volume": 101231.2, + "changeRate": 0.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19493, + "variety": "白银", + "tradeDate": "2024-08-16 00:28:10", + "openPrice": 5750.6, + "closePrice": 5750.96, + "highPrice": 5751.83, + "lowPrice": 5748.99, + "volume": 99553.79, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20777, + "variety": "黄金", + "tradeDate": "2024-08-16 00:28:10", + "openPrice": 457.22, + "closePrice": 457.53, + "highPrice": 459, + "lowPrice": 455.83, + "volume": 99576.73, + "changeRate": -2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18851, + "variety": "黄金", + "tradeDate": "2024-08-16 00:28:08", + "openPrice": 460.8, + "closePrice": 460.81, + "highPrice": 461.65, + "lowPrice": 460.3, + "volume": 105131.26, + "changeRate": -1.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18209, + "variety": "原油", + "tradeDate": "2024-08-16 00:27:55", + "openPrice": 77.54, + "closePrice": 77.92, + "highPrice": 79.74, + "lowPrice": 76.79, + "volume": 28852.87, + "changeRate": 0.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16283, + "variety": "原油", + "tradeDate": "2024-08-16 00:27:53", + "openPrice": 76.72, + "closePrice": 77.29, + "highPrice": 78.38, + "lowPrice": 74.81, + "volume": 59659.2, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17567, + "variety": "白银", + "tradeDate": "2024-08-16 00:27:53", + "openPrice": 5741.72, + "closePrice": 5741.79, + "highPrice": 5742.4, + "lowPrice": 5739.76, + "volume": 75757.5, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15641, + "variety": "白银", + "tradeDate": "2024-08-16 00:27:51", + "openPrice": 5717.09, + "closePrice": 5717.7, + "highPrice": 5718.49, + "lowPrice": 5716.91, + "volume": 44693.86, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16925, + "variety": "黄金", + "tradeDate": "2024-08-16 00:27:51", + "openPrice": 455.15, + "closePrice": 455.98, + "highPrice": 456.51, + "lowPrice": 454.61, + "volume": 29840.4, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14999, + "variety": "黄金", + "tradeDate": "2024-08-16 00:27:49", + "openPrice": 448.2, + "closePrice": 447.43, + "highPrice": 450.1, + "lowPrice": 446.54, + "volume": 83406.03, + "changeRate": 2.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14356, + "variety": "原油", + "tradeDate": "2024-08-15 23:01:40", + "openPrice": 78.77, + "closePrice": 78.41, + "highPrice": 80.44, + "lowPrice": 77.56, + "volume": 72559.49, + "changeRate": -2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13713, + "variety": "白银", + "tradeDate": "2024-08-15 23:01:38", + "openPrice": 5747.23, + "closePrice": 5747.3, + "highPrice": 5748.95, + "lowPrice": 5747.22, + "volume": 93709.8, + "changeRate": 1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13070, + "variety": "黄金", + "tradeDate": "2024-08-15 23:01:36", + "openPrice": 449.72, + "closePrice": 450.27, + "highPrice": 451.72, + "lowPrice": 447.88, + "volume": 13705.83, + "changeRate": 0.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12427, + "variety": "原油", + "tradeDate": "2024-08-15 22:54:39", + "openPrice": 77.47, + "closePrice": 78.35, + "highPrice": 79.19, + "lowPrice": 77, + "volume": 57061.65, + "changeRate": 0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11784, + "variety": "白银", + "tradeDate": "2024-08-15 22:54:36", + "openPrice": 5812.79, + "closePrice": 5812.7, + "highPrice": 5814.65, + "lowPrice": 5811.97, + "volume": 17216.94, + "changeRate": 2.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11141, + "variety": "黄金", + "tradeDate": "2024-08-15 22:54:34", + "openPrice": 449.23, + "closePrice": 448.81, + "highPrice": 449.93, + "lowPrice": 447.06, + "volume": 98853.38, + "changeRate": 0.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10498, + "variety": "原油", + "tradeDate": "2024-08-15 22:54:05", + "openPrice": 79.46, + "closePrice": 79.63, + "highPrice": 80.1, + "lowPrice": 77.7, + "volume": 19995.37, + "changeRate": 1.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9855, + "variety": "白银", + "tradeDate": "2024-08-15 22:54:03", + "openPrice": 5867.7, + "closePrice": 5868.31, + "highPrice": 5870.14, + "lowPrice": 5867.56, + "volume": 96767.5, + "changeRate": -1.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9212, + "variety": "黄金", + "tradeDate": "2024-08-15 22:54:00", + "openPrice": 453.41, + "closePrice": 453.23, + "highPrice": 453.53, + "lowPrice": 452.13, + "volume": 91025.51, + "changeRate": 0.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27838, + "variety": "原油", + "tradeDate": "2024-08-15 00:36:22", + "openPrice": 79.44, + "closePrice": 78.81, + "highPrice": 80.58, + "lowPrice": 77.82, + "volume": 76000.21, + "changeRate": -2.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27196, + "variety": "白银", + "tradeDate": "2024-08-15 00:36:19", + "openPrice": 5653.99, + "closePrice": 5654.74, + "highPrice": 5655.14, + "lowPrice": 5652.89, + "volume": 27652.66, + "changeRate": -1.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26554, + "variety": "黄金", + "tradeDate": "2024-08-15 00:36:17", + "openPrice": 446.5, + "closePrice": 446.37, + "highPrice": 447.04, + "lowPrice": 445.15, + "volume": 33573.08, + "changeRate": -0.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25912, + "variety": "原油", + "tradeDate": "2024-08-15 00:30:03", + "openPrice": 76.87, + "closePrice": 76.86, + "highPrice": 76.94, + "lowPrice": 76.82, + "volume": 21736.68, + "changeRate": -1.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25270, + "variety": "白银", + "tradeDate": "2024-08-15 00:30:01", + "openPrice": 5834.13, + "closePrice": 5834.28, + "highPrice": 5834.51, + "lowPrice": 5832.24, + "volume": 84702.01, + "changeRate": 2.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24628, + "variety": "黄金", + "tradeDate": "2024-08-15 00:29:59", + "openPrice": 453.45, + "closePrice": 452.5, + "highPrice": 455.35, + "lowPrice": 451.23, + "volume": 79852.21, + "changeRate": 2.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23986, + "variety": "原油", + "tradeDate": "2024-08-15 00:29:44", + "openPrice": 79.26, + "closePrice": 79.11, + "highPrice": 80.12, + "lowPrice": 78.28, + "volume": 12759.41, + "changeRate": -1.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23344, + "variety": "白银", + "tradeDate": "2024-08-15 00:29:42", + "openPrice": 5896.79, + "closePrice": 5897.75, + "highPrice": 5898.25, + "lowPrice": 5896.05, + "volume": 29848.33, + "changeRate": 2.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22702, + "variety": "黄金", + "tradeDate": "2024-08-15 00:29:40", + "openPrice": 450.8, + "closePrice": 450.64, + "highPrice": 452.54, + "lowPrice": 450, + "volume": 103799.75, + "changeRate": 0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22060, + "variety": "原油", + "tradeDate": "2024-08-15 00:28:14", + "openPrice": 79.22, + "closePrice": 79.33, + "highPrice": 80.54, + "lowPrice": 78.05, + "volume": 74619.69, + "changeRate": -0.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20134, + "variety": "原油", + "tradeDate": "2024-08-15 00:28:13", + "openPrice": 77.57, + "closePrice": 78.39, + "highPrice": 79.91, + "lowPrice": 76.15, + "volume": 80453.16, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21418, + "variety": "白银", + "tradeDate": "2024-08-15 00:28:12", + "openPrice": 5857.6, + "closePrice": 5857.55, + "highPrice": 5858.83, + "lowPrice": 5856.56, + "volume": 109121.98, + "changeRate": 1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19492, + "variety": "白银", + "tradeDate": "2024-08-15 00:28:10", + "openPrice": 5827.35, + "closePrice": 5828.12, + "highPrice": 5828.9, + "lowPrice": 5827.3, + "volume": 86148.96, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20776, + "variety": "黄金", + "tradeDate": "2024-08-15 00:28:10", + "openPrice": 454.15, + "closePrice": 454.26, + "highPrice": 455.66, + "lowPrice": 453.9, + "volume": 49973.78, + "changeRate": -0.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18850, + "variety": "黄金", + "tradeDate": "2024-08-15 00:28:08", + "openPrice": 456.2, + "closePrice": 455.84, + "highPrice": 458.17, + "lowPrice": 454.28, + "volume": 30207.12, + "changeRate": 2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18208, + "variety": "原油", + "tradeDate": "2024-08-15 00:27:55", + "openPrice": 76.51, + "closePrice": 76.38, + "highPrice": 78.15, + "lowPrice": 74.98, + "volume": 101727.55, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16282, + "variety": "原油", + "tradeDate": "2024-08-15 00:27:53", + "openPrice": 80.04, + "closePrice": 79.3, + "highPrice": 80.41, + "lowPrice": 78.39, + "volume": 23990.21, + "changeRate": -2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17566, + "variety": "白银", + "tradeDate": "2024-08-15 00:27:53", + "openPrice": 5928.1, + "closePrice": 5929.08, + "highPrice": 5930.51, + "lowPrice": 5926.33, + "volume": 75313.79, + "changeRate": 0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15640, + "variety": "白银", + "tradeDate": "2024-08-15 00:27:51", + "openPrice": 5794.31, + "closePrice": 5795.16, + "highPrice": 5796.68, + "lowPrice": 5794.18, + "volume": 53960.91, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16924, + "variety": "黄金", + "tradeDate": "2024-08-15 00:27:51", + "openPrice": 462.68, + "closePrice": 462.49, + "highPrice": 463.67, + "lowPrice": 461.51, + "volume": 31190.91, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14998, + "variety": "黄金", + "tradeDate": "2024-08-15 00:27:49", + "openPrice": 461.03, + "closePrice": 460.4, + "highPrice": 462.34, + "lowPrice": 458.75, + "volume": 42417.05, + "changeRate": -2.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14355, + "variety": "原油", + "tradeDate": "2024-08-14 23:01:40", + "openPrice": 76.85, + "closePrice": 76.12, + "highPrice": 77.33, + "lowPrice": 75.39, + "volume": 32717.23, + "changeRate": 0.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13712, + "variety": "白银", + "tradeDate": "2024-08-14 23:01:38", + "openPrice": 5886.04, + "closePrice": 5885.3, + "highPrice": 5886.91, + "lowPrice": 5884.4, + "volume": 69916.21, + "changeRate": 1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13069, + "variety": "黄金", + "tradeDate": "2024-08-14 23:01:36", + "openPrice": 446.34, + "closePrice": 445.92, + "highPrice": 446.54, + "lowPrice": 444.99, + "volume": 21685.66, + "changeRate": -0.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12426, + "variety": "原油", + "tradeDate": "2024-08-14 22:54:39", + "openPrice": 76.84, + "closePrice": 77.83, + "highPrice": 78.45, + "lowPrice": 76.07, + "volume": 53776.88, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11783, + "variety": "白银", + "tradeDate": "2024-08-14 22:54:36", + "openPrice": 5875.3, + "closePrice": 5875.27, + "highPrice": 5877.07, + "lowPrice": 5873.39, + "volume": 28805.9, + "changeRate": -1.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11140, + "variety": "黄金", + "tradeDate": "2024-08-14 22:54:34", + "openPrice": 448.97, + "closePrice": 449.55, + "highPrice": 451.32, + "lowPrice": 448.01, + "volume": 70017.91, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10497, + "variety": "原油", + "tradeDate": "2024-08-14 22:54:05", + "openPrice": 77.98, + "closePrice": 78.12, + "highPrice": 79.55, + "lowPrice": 76.03, + "volume": 11850.87, + "changeRate": -2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9854, + "variety": "白银", + "tradeDate": "2024-08-14 22:54:03", + "openPrice": 5775.85, + "closePrice": 5774.91, + "highPrice": 5777.38, + "lowPrice": 5773.97, + "volume": 14234.58, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9211, + "variety": "黄金", + "tradeDate": "2024-08-14 22:54:00", + "openPrice": 455.76, + "closePrice": 455.82, + "highPrice": 456.45, + "lowPrice": 453.79, + "volume": 11588.18, + "changeRate": 0.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27837, + "variety": "原油", + "tradeDate": "2024-08-14 00:36:22", + "openPrice": 76.06, + "closePrice": 76.18, + "highPrice": 77.05, + "lowPrice": 75.2, + "volume": 37344.96, + "changeRate": -0.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27195, + "variety": "白银", + "tradeDate": "2024-08-14 00:36:19", + "openPrice": 5919.99, + "closePrice": 5919.38, + "highPrice": 5920.95, + "lowPrice": 5918.58, + "volume": 76684.86, + "changeRate": 1.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26553, + "variety": "黄金", + "tradeDate": "2024-08-14 00:36:17", + "openPrice": 456.14, + "closePrice": 456.02, + "highPrice": 456.34, + "lowPrice": 454.44, + "volume": 77958.3, + "changeRate": 0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25911, + "variety": "原油", + "tradeDate": "2024-08-14 00:30:03", + "openPrice": 78.56, + "closePrice": 78.47, + "highPrice": 79.97, + "lowPrice": 77.05, + "volume": 81214.94, + "changeRate": 1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25269, + "variety": "白银", + "tradeDate": "2024-08-14 00:30:01", + "openPrice": 5933.07, + "closePrice": 5933.87, + "highPrice": 5933.99, + "lowPrice": 5931.96, + "volume": 75517.85, + "changeRate": 2.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24627, + "variety": "黄金", + "tradeDate": "2024-08-14 00:29:59", + "openPrice": 449.64, + "closePrice": 448.69, + "highPrice": 450.8, + "lowPrice": 447.08, + "volume": 16354.98, + "changeRate": -1.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23985, + "variety": "原油", + "tradeDate": "2024-08-14 00:29:44", + "openPrice": 78.68, + "closePrice": 79.11, + "highPrice": 79.93, + "lowPrice": 78.43, + "volume": 71690.81, + "changeRate": -2.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23343, + "variety": "白银", + "tradeDate": "2024-08-14 00:29:42", + "openPrice": 5696.65, + "closePrice": 5695.79, + "highPrice": 5696.78, + "lowPrice": 5694.51, + "volume": 59087.73, + "changeRate": -2.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22701, + "variety": "黄金", + "tradeDate": "2024-08-14 00:29:40", + "openPrice": 456.29, + "closePrice": 456.86, + "highPrice": 457.69, + "lowPrice": 455.33, + "volume": 84445.02, + "changeRate": -0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22059, + "variety": "原油", + "tradeDate": "2024-08-14 00:28:14", + "openPrice": 78.96, + "closePrice": 78.27, + "highPrice": 79.98, + "lowPrice": 77.36, + "volume": 15264.66, + "changeRate": -1.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20133, + "variety": "原油", + "tradeDate": "2024-08-14 00:28:13", + "openPrice": 78.56, + "closePrice": 78.34, + "highPrice": 78.56, + "lowPrice": 77.62, + "volume": 25351.68, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21417, + "variety": "白银", + "tradeDate": "2024-08-14 00:28:12", + "openPrice": 5884.51, + "closePrice": 5884.28, + "highPrice": 5885.64, + "lowPrice": 5884.04, + "volume": 108983.96, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19491, + "variety": "白银", + "tradeDate": "2024-08-14 00:28:10", + "openPrice": 5870.31, + "closePrice": 5870.88, + "highPrice": 5871.38, + "lowPrice": 5869.69, + "volume": 75622.67, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20775, + "variety": "黄金", + "tradeDate": "2024-08-14 00:28:10", + "openPrice": 459.98, + "closePrice": 460.05, + "highPrice": 462.03, + "lowPrice": 459.14, + "volume": 69678.71, + "changeRate": -2.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18849, + "variety": "黄金", + "tradeDate": "2024-08-14 00:28:08", + "openPrice": 459.48, + "closePrice": 458.96, + "highPrice": 460.8, + "lowPrice": 457.3, + "volume": 49278.71, + "changeRate": 1.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18207, + "variety": "原油", + "tradeDate": "2024-08-14 00:27:55", + "openPrice": 77.41, + "closePrice": 77.68, + "highPrice": 77.87, + "lowPrice": 76.34, + "volume": 99072.2, + "changeRate": 2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16281, + "variety": "原油", + "tradeDate": "2024-08-14 00:27:53", + "openPrice": 76.3, + "closePrice": 75.99, + "highPrice": 77.01, + "lowPrice": 74.25, + "volume": 15188.97, + "changeRate": -0.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17565, + "variety": "白银", + "tradeDate": "2024-08-14 00:27:53", + "openPrice": 5949.72, + "closePrice": 5949.67, + "highPrice": 5950.9, + "lowPrice": 5949.51, + "volume": 43046.36, + "changeRate": -2.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15639, + "variety": "白银", + "tradeDate": "2024-08-14 00:27:51", + "openPrice": 5922.83, + "closePrice": 5923.64, + "highPrice": 5925.39, + "lowPrice": 5922.83, + "volume": 11866.63, + "changeRate": 0.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16923, + "variety": "黄金", + "tradeDate": "2024-08-14 00:27:51", + "openPrice": 443.13, + "closePrice": 442.88, + "highPrice": 444.63, + "lowPrice": 441.45, + "volume": 94265.66, + "changeRate": -1.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14997, + "variety": "黄金", + "tradeDate": "2024-08-14 00:27:49", + "openPrice": 451.57, + "closePrice": 452.51, + "highPrice": 453.02, + "lowPrice": 451.38, + "volume": 58811.14, + "changeRate": 1.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14354, + "variety": "原油", + "tradeDate": "2024-08-13 23:01:40", + "openPrice": 76.12, + "closePrice": 75.6, + "highPrice": 76.94, + "lowPrice": 74.88, + "volume": 24069.07, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13711, + "variety": "白银", + "tradeDate": "2024-08-13 23:01:38", + "openPrice": 5868.96, + "closePrice": 5868.38, + "highPrice": 5870.3, + "lowPrice": 5867.91, + "volume": 60532.79, + "changeRate": -2.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13068, + "variety": "黄金", + "tradeDate": "2024-08-13 23:01:36", + "openPrice": 459.59, + "closePrice": 459.82, + "highPrice": 461.21, + "lowPrice": 459.19, + "volume": 56473.2, + "changeRate": -0.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12425, + "variety": "原油", + "tradeDate": "2024-08-13 22:54:39", + "openPrice": 76.23, + "closePrice": 75.87, + "highPrice": 76.88, + "lowPrice": 73.99, + "volume": 105779.09, + "changeRate": -1.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11782, + "variety": "白银", + "tradeDate": "2024-08-13 22:54:36", + "openPrice": 5812.94, + "closePrice": 5812.07, + "highPrice": 5814.18, + "lowPrice": 5810.95, + "volume": 13532.21, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11139, + "variety": "黄金", + "tradeDate": "2024-08-13 22:54:34", + "openPrice": 451.12, + "closePrice": 451.35, + "highPrice": 452.41, + "lowPrice": 449.56, + "volume": 56447.9, + "changeRate": -1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10496, + "variety": "原油", + "tradeDate": "2024-08-13 22:54:05", + "openPrice": 80.47, + "closePrice": 79.75, + "highPrice": 80.69, + "lowPrice": 79.48, + "volume": 40118.97, + "changeRate": 2.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9853, + "variety": "白银", + "tradeDate": "2024-08-13 22:54:03", + "openPrice": 5701.23, + "closePrice": 5700.38, + "highPrice": 5701.39, + "lowPrice": 5699.37, + "volume": 106328.28, + "changeRate": -2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9210, + "variety": "黄金", + "tradeDate": "2024-08-13 22:54:00", + "openPrice": 451.58, + "closePrice": 451.77, + "highPrice": 453.57, + "lowPrice": 449.87, + "volume": 28848.53, + "changeRate": 1.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27836, + "variety": "原油", + "tradeDate": "2024-08-13 00:36:22", + "openPrice": 78.22, + "closePrice": 78.43, + "highPrice": 80.02, + "lowPrice": 77.19, + "volume": 19691.44, + "changeRate": -2.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27194, + "variety": "白银", + "tradeDate": "2024-08-13 00:36:19", + "openPrice": 5942.09, + "closePrice": 5941.73, + "highPrice": 5942.55, + "lowPrice": 5940.21, + "volume": 91205.68, + "changeRate": -1.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26552, + "variety": "黄金", + "tradeDate": "2024-08-13 00:36:17", + "openPrice": 445.38, + "closePrice": 446.12, + "highPrice": 447.47, + "lowPrice": 445.32, + "volume": 102712.36, + "changeRate": 0.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25910, + "variety": "原油", + "tradeDate": "2024-08-13 00:30:03", + "openPrice": 80.14, + "closePrice": 79.43, + "highPrice": 81.25, + "lowPrice": 78.5, + "volume": 107239.13, + "changeRate": -2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25268, + "variety": "白银", + "tradeDate": "2024-08-13 00:30:01", + "openPrice": 5933.99, + "closePrice": 5934.74, + "highPrice": 5935.85, + "lowPrice": 5933.17, + "volume": 18953.22, + "changeRate": 1.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24626, + "variety": "黄金", + "tradeDate": "2024-08-13 00:29:59", + "openPrice": 459.98, + "closePrice": 459.11, + "highPrice": 460.51, + "lowPrice": 457.38, + "volume": 40541.84, + "changeRate": 0.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23984, + "variety": "原油", + "tradeDate": "2024-08-13 00:29:44", + "openPrice": 77.97, + "closePrice": 77.64, + "highPrice": 78.08, + "lowPrice": 76.57, + "volume": 53233.36, + "changeRate": -0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23342, + "variety": "白银", + "tradeDate": "2024-08-13 00:29:42", + "openPrice": 5848.79, + "closePrice": 5849.27, + "highPrice": 5851.22, + "lowPrice": 5848.18, + "volume": 39533.67, + "changeRate": 2.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22700, + "variety": "黄金", + "tradeDate": "2024-08-13 00:29:40", + "openPrice": 448.44, + "closePrice": 448.45, + "highPrice": 449.96, + "lowPrice": 447.72, + "volume": 55308.02, + "changeRate": 2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22058, + "variety": "原油", + "tradeDate": "2024-08-13 00:28:14", + "openPrice": 77.68, + "closePrice": 77.04, + "highPrice": 78.75, + "lowPrice": 75.58, + "volume": 64241.78, + "changeRate": 0.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20132, + "variety": "原油", + "tradeDate": "2024-08-13 00:28:13", + "openPrice": 77.46, + "closePrice": 77.67, + "highPrice": 78.76, + "lowPrice": 77.33, + "volume": 14822.65, + "changeRate": 0.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21416, + "variety": "白银", + "tradeDate": "2024-08-13 00:28:12", + "openPrice": 5681.8, + "closePrice": 5682.78, + "highPrice": 5683.26, + "lowPrice": 5681.74, + "volume": 20079.45, + "changeRate": -2.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19490, + "variety": "白银", + "tradeDate": "2024-08-13 00:28:10", + "openPrice": 5876.33, + "closePrice": 5877.24, + "highPrice": 5877.31, + "lowPrice": 5874.73, + "volume": 80893.6, + "changeRate": -0.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20774, + "variety": "黄金", + "tradeDate": "2024-08-13 00:28:10", + "openPrice": 446.29, + "closePrice": 446.95, + "highPrice": 447.35, + "lowPrice": 445.59, + "volume": 52359.46, + "changeRate": -0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18848, + "variety": "黄金", + "tradeDate": "2024-08-13 00:28:08", + "openPrice": 450.25, + "closePrice": 450.17, + "highPrice": 451.64, + "lowPrice": 448.17, + "volume": 82854.39, + "changeRate": 2.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18206, + "variety": "原油", + "tradeDate": "2024-08-13 00:27:55", + "openPrice": 79.45, + "closePrice": 79.41, + "highPrice": 81.24, + "lowPrice": 77.5, + "volume": 11258.47, + "changeRate": 0.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16280, + "variety": "原油", + "tradeDate": "2024-08-13 00:27:53", + "openPrice": 76.88, + "closePrice": 77.33, + "highPrice": 77.69, + "lowPrice": 74.9, + "volume": 87890.06, + "changeRate": 2.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17564, + "variety": "白银", + "tradeDate": "2024-08-13 00:27:53", + "openPrice": 5843.64, + "closePrice": 5844.52, + "highPrice": 5844.55, + "lowPrice": 5842.43, + "volume": 47317.57, + "changeRate": 2.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15638, + "variety": "白银", + "tradeDate": "2024-08-13 00:27:51", + "openPrice": 5762.07, + "closePrice": 5761.8, + "highPrice": 5762.52, + "lowPrice": 5760.25, + "volume": 44332.49, + "changeRate": 0.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16922, + "variety": "黄金", + "tradeDate": "2024-08-13 00:27:51", + "openPrice": 460.07, + "closePrice": 460.05, + "highPrice": 461.42, + "lowPrice": 459.13, + "volume": 57990.12, + "changeRate": -1.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14996, + "variety": "黄金", + "tradeDate": "2024-08-13 00:27:49", + "openPrice": 446.71, + "closePrice": 447.4, + "highPrice": 447.89, + "lowPrice": 444.94, + "volume": 63191.52, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14353, + "variety": "原油", + "tradeDate": "2024-08-12 23:01:40", + "openPrice": 76.16, + "closePrice": 76.11, + "highPrice": 76.94, + "lowPrice": 75.95, + "volume": 80933.32, + "changeRate": -0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13710, + "variety": "白银", + "tradeDate": "2024-08-12 23:01:38", + "openPrice": 5740.91, + "closePrice": 5739.92, + "highPrice": 5742.49, + "lowPrice": 5739.8, + "volume": 96103.62, + "changeRate": 0.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13067, + "variety": "黄金", + "tradeDate": "2024-08-12 23:01:36", + "openPrice": 447.96, + "closePrice": 447.82, + "highPrice": 448.52, + "lowPrice": 447.36, + "volume": 51713.81, + "changeRate": -1.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12424, + "variety": "原油", + "tradeDate": "2024-08-12 22:54:39", + "openPrice": 75.39, + "closePrice": 76.01, + "highPrice": 77.46, + "lowPrice": 73.63, + "volume": 19514.13, + "changeRate": -1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11781, + "variety": "白银", + "tradeDate": "2024-08-12 22:54:36", + "openPrice": 5921.06, + "closePrice": 5921.41, + "highPrice": 5922.42, + "lowPrice": 5921, + "volume": 12385.41, + "changeRate": 1.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11138, + "variety": "黄金", + "tradeDate": "2024-08-12 22:54:34", + "openPrice": 452.35, + "closePrice": 453.32, + "highPrice": 454.35, + "lowPrice": 451.5, + "volume": 49745.1, + "changeRate": -1.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10495, + "variety": "原油", + "tradeDate": "2024-08-12 22:54:05", + "openPrice": 77.95, + "closePrice": 78.2, + "highPrice": 79.91, + "lowPrice": 76.87, + "volume": 48904.18, + "changeRate": -1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9852, + "variety": "白银", + "tradeDate": "2024-08-12 22:54:03", + "openPrice": 5894.99, + "closePrice": 5894.45, + "highPrice": 5896.02, + "lowPrice": 5892.58, + "volume": 15665.83, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9209, + "variety": "黄金", + "tradeDate": "2024-08-12 22:54:00", + "openPrice": 447.43, + "closePrice": 448.3, + "highPrice": 449, + "lowPrice": 446.62, + "volume": 31597.03, + "changeRate": -1.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27835, + "variety": "原油", + "tradeDate": "2024-08-12 00:36:22", + "openPrice": 77.22, + "closePrice": 76.26, + "highPrice": 79.17, + "lowPrice": 75.98, + "volume": 73838.57, + "changeRate": -0.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27193, + "variety": "白银", + "tradeDate": "2024-08-12 00:36:19", + "openPrice": 5719.73, + "closePrice": 5719.14, + "highPrice": 5721.46, + "lowPrice": 5718.29, + "volume": 63447.04, + "changeRate": 1.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26551, + "variety": "黄金", + "tradeDate": "2024-08-12 00:36:17", + "openPrice": 458.39, + "closePrice": 457.79, + "highPrice": 459.51, + "lowPrice": 457.51, + "volume": 39759.94, + "changeRate": -0.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25909, + "variety": "原油", + "tradeDate": "2024-08-12 00:30:03", + "openPrice": 77.31, + "closePrice": 76.88, + "highPrice": 78.65, + "lowPrice": 76.03, + "volume": 77720.74, + "changeRate": -1.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25267, + "variety": "白银", + "tradeDate": "2024-08-12 00:30:01", + "openPrice": 5940.66, + "closePrice": 5939.77, + "highPrice": 5942.09, + "lowPrice": 5938.69, + "volume": 78557.71, + "changeRate": 2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24625, + "variety": "黄金", + "tradeDate": "2024-08-12 00:29:59", + "openPrice": 461.02, + "closePrice": 460.53, + "highPrice": 462.56, + "lowPrice": 459.02, + "volume": 86376.21, + "changeRate": 2.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23983, + "variety": "原油", + "tradeDate": "2024-08-12 00:29:44", + "openPrice": 76.14, + "closePrice": 76.19, + "highPrice": 76.2, + "lowPrice": 75.11, + "volume": 96044.91, + "changeRate": 2.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23341, + "variety": "白银", + "tradeDate": "2024-08-12 00:29:42", + "openPrice": 5878.61, + "closePrice": 5879.24, + "highPrice": 5881.02, + "lowPrice": 5877.86, + "volume": 51330.7, + "changeRate": 1.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22699, + "variety": "黄金", + "tradeDate": "2024-08-12 00:29:40", + "openPrice": 462.4, + "closePrice": 462.06, + "highPrice": 462.44, + "lowPrice": 461.37, + "volume": 45900.86, + "changeRate": 1.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22057, + "variety": "原油", + "tradeDate": "2024-08-12 00:28:14", + "openPrice": 75.56, + "closePrice": 75.23, + "highPrice": 75.82, + "lowPrice": 74.21, + "volume": 74243.98, + "changeRate": 2.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20131, + "variety": "原油", + "tradeDate": "2024-08-12 00:28:13", + "openPrice": 76.82, + "closePrice": 76.88, + "highPrice": 77.1, + "lowPrice": 75.7, + "volume": 14603.32, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21415, + "variety": "白银", + "tradeDate": "2024-08-12 00:28:12", + "openPrice": 5905.19, + "closePrice": 5905.09, + "highPrice": 5907.18, + "lowPrice": 5904.97, + "volume": 94269.95, + "changeRate": -1.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19489, + "variety": "白银", + "tradeDate": "2024-08-12 00:28:10", + "openPrice": 5848.14, + "closePrice": 5848.9, + "highPrice": 5850.48, + "lowPrice": 5847.77, + "volume": 108329.55, + "changeRate": -0.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20773, + "variety": "黄金", + "tradeDate": "2024-08-12 00:28:10", + "openPrice": 458.63, + "closePrice": 459.47, + "highPrice": 461.2, + "lowPrice": 458.48, + "volume": 48852.32, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18847, + "variety": "黄金", + "tradeDate": "2024-08-12 00:28:08", + "openPrice": 459.85, + "closePrice": 459.73, + "highPrice": 460.97, + "lowPrice": 457.77, + "volume": 40479.71, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18205, + "variety": "原油", + "tradeDate": "2024-08-12 00:27:55", + "openPrice": 78.79, + "closePrice": 79.39, + "highPrice": 81.26, + "lowPrice": 77.92, + "volume": 62195.48, + "changeRate": 2.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16279, + "variety": "原油", + "tradeDate": "2024-08-12 00:27:53", + "openPrice": 76.19, + "closePrice": 75.84, + "highPrice": 77.39, + "lowPrice": 74.64, + "volume": 67504.47, + "changeRate": 2.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17563, + "variety": "白银", + "tradeDate": "2024-08-12 00:27:53", + "openPrice": 5900.74, + "closePrice": 5900.96, + "highPrice": 5901.47, + "lowPrice": 5898.89, + "volume": 65165.01, + "changeRate": -2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15637, + "variety": "白银", + "tradeDate": "2024-08-12 00:27:51", + "openPrice": 5727.76, + "closePrice": 5728.21, + "highPrice": 5729.15, + "lowPrice": 5726.46, + "volume": 59931.4, + "changeRate": -1.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16921, + "variety": "黄金", + "tradeDate": "2024-08-12 00:27:51", + "openPrice": 460.59, + "closePrice": 459.75, + "highPrice": 461.75, + "lowPrice": 458.29, + "volume": 25518.96, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14995, + "variety": "黄金", + "tradeDate": "2024-08-12 00:27:49", + "openPrice": 462.08, + "closePrice": 461.54, + "highPrice": 462.46, + "lowPrice": 460.53, + "volume": 88688.33, + "changeRate": -2.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14352, + "variety": "原油", + "tradeDate": "2024-08-09 23:01:40", + "openPrice": 78.46, + "closePrice": 77.54, + "highPrice": 79.77, + "lowPrice": 77.43, + "volume": 84806.57, + "changeRate": -0.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13709, + "variety": "白银", + "tradeDate": "2024-08-09 23:01:38", + "openPrice": 5717.89, + "closePrice": 5717.05, + "highPrice": 5719.06, + "lowPrice": 5716.57, + "volume": 80934.95, + "changeRate": -1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13066, + "variety": "黄金", + "tradeDate": "2024-08-09 23:01:36", + "openPrice": 460.54, + "closePrice": 459.71, + "highPrice": 462.52, + "lowPrice": 458.96, + "volume": 47805.35, + "changeRate": 2.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12423, + "variety": "原油", + "tradeDate": "2024-08-09 22:54:39", + "openPrice": 76.74, + "closePrice": 76.2, + "highPrice": 78.19, + "lowPrice": 75.13, + "volume": 20286.58, + "changeRate": 0.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11780, + "variety": "白银", + "tradeDate": "2024-08-09 22:54:36", + "openPrice": 5662.44, + "closePrice": 5662.27, + "highPrice": 5663.93, + "lowPrice": 5662.25, + "volume": 22597.44, + "changeRate": 0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11137, + "variety": "黄金", + "tradeDate": "2024-08-09 22:54:34", + "openPrice": 448.9, + "closePrice": 448.62, + "highPrice": 450.2, + "lowPrice": 446.88, + "volume": 103925.89, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10494, + "variety": "原油", + "tradeDate": "2024-08-09 22:54:05", + "openPrice": 77.22, + "closePrice": 76.51, + "highPrice": 77.62, + "lowPrice": 75.15, + "volume": 82332.4, + "changeRate": -1.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9851, + "variety": "白银", + "tradeDate": "2024-08-09 22:54:03", + "openPrice": 5893.37, + "closePrice": 5892.74, + "highPrice": 5893.39, + "lowPrice": 5891.84, + "volume": 70875.93, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9208, + "variety": "黄金", + "tradeDate": "2024-08-09 22:54:00", + "openPrice": 456.14, + "closePrice": 456.01, + "highPrice": 456.79, + "lowPrice": 455.49, + "volume": 63404.35, + "changeRate": 1.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27834, + "variety": "原油", + "tradeDate": "2024-08-09 00:36:22", + "openPrice": 78.68, + "closePrice": 77.93, + "highPrice": 80.11, + "lowPrice": 76.97, + "volume": 90753.3, + "changeRate": 2.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27192, + "variety": "白银", + "tradeDate": "2024-08-09 00:36:19", + "openPrice": 5905.39, + "closePrice": 5904.93, + "highPrice": 5906.82, + "lowPrice": 5903.95, + "volume": 75039.73, + "changeRate": 2.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26550, + "variety": "黄金", + "tradeDate": "2024-08-09 00:36:17", + "openPrice": 449.07, + "closePrice": 449.37, + "highPrice": 450.12, + "lowPrice": 448.78, + "volume": 84369.74, + "changeRate": -0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25908, + "variety": "原油", + "tradeDate": "2024-08-09 00:30:03", + "openPrice": 80.6, + "closePrice": 79.66, + "highPrice": 80.61, + "lowPrice": 78.42, + "volume": 69210.94, + "changeRate": -0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25266, + "variety": "白银", + "tradeDate": "2024-08-09 00:30:01", + "openPrice": 5687.9, + "closePrice": 5687.23, + "highPrice": 5689.48, + "lowPrice": 5685.45, + "volume": 37507.75, + "changeRate": -0.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24624, + "variety": "黄金", + "tradeDate": "2024-08-09 00:29:59", + "openPrice": 446.07, + "closePrice": 446.03, + "highPrice": 447.1, + "lowPrice": 444.5, + "volume": 35114.81, + "changeRate": -0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23982, + "variety": "原油", + "tradeDate": "2024-08-09 00:29:44", + "openPrice": 78.86, + "closePrice": 78.82, + "highPrice": 79.68, + "lowPrice": 78.12, + "volume": 61605.6, + "changeRate": -1.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23340, + "variety": "白银", + "tradeDate": "2024-08-09 00:29:42", + "openPrice": 5825.11, + "closePrice": 5824.92, + "highPrice": 5825.86, + "lowPrice": 5822.99, + "volume": 54136.43, + "changeRate": 2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22698, + "variety": "黄金", + "tradeDate": "2024-08-09 00:29:40", + "openPrice": 458.58, + "closePrice": 458.67, + "highPrice": 460.36, + "lowPrice": 457.45, + "volume": 22846.8, + "changeRate": -0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22056, + "variety": "原油", + "tradeDate": "2024-08-09 00:28:14", + "openPrice": 78.51, + "closePrice": 78.14, + "highPrice": 80.02, + "lowPrice": 77.21, + "volume": 105230.93, + "changeRate": 1.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20130, + "variety": "原油", + "tradeDate": "2024-08-09 00:28:13", + "openPrice": 76.07, + "closePrice": 75.54, + "highPrice": 76.96, + "lowPrice": 73.57, + "volume": 18001.95, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21414, + "variety": "白银", + "tradeDate": "2024-08-09 00:28:12", + "openPrice": 5737.31, + "closePrice": 5738.3, + "highPrice": 5738.45, + "lowPrice": 5737.27, + "volume": 60751.08, + "changeRate": -1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19488, + "variety": "白银", + "tradeDate": "2024-08-09 00:28:10", + "openPrice": 5671.26, + "closePrice": 5672.12, + "highPrice": 5672.16, + "lowPrice": 5669.89, + "volume": 78648.74, + "changeRate": 1.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20772, + "variety": "黄金", + "tradeDate": "2024-08-09 00:28:10", + "openPrice": 450.31, + "closePrice": 450.79, + "highPrice": 452.02, + "lowPrice": 449.36, + "volume": 68800.79, + "changeRate": 0.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18846, + "variety": "黄金", + "tradeDate": "2024-08-09 00:28:08", + "openPrice": 447.55, + "closePrice": 447.67, + "highPrice": 448.08, + "lowPrice": 447.08, + "volume": 44143.42, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18204, + "variety": "原油", + "tradeDate": "2024-08-09 00:27:55", + "openPrice": 77.12, + "closePrice": 77.45, + "highPrice": 77.74, + "lowPrice": 76.6, + "volume": 61134.23, + "changeRate": 2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16278, + "variety": "原油", + "tradeDate": "2024-08-09 00:27:53", + "openPrice": 74.96, + "closePrice": 75.21, + "highPrice": 76.03, + "lowPrice": 74.84, + "volume": 39472.28, + "changeRate": -1.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17562, + "variety": "白银", + "tradeDate": "2024-08-09 00:27:53", + "openPrice": 5845.41, + "closePrice": 5846.02, + "highPrice": 5847.42, + "lowPrice": 5844.23, + "volume": 68511.25, + "changeRate": 0.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15636, + "variety": "白银", + "tradeDate": "2024-08-09 00:27:51", + "openPrice": 5935.91, + "closePrice": 5935.37, + "highPrice": 5936.17, + "lowPrice": 5935.05, + "volume": 75564.36, + "changeRate": -1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16920, + "variety": "黄金", + "tradeDate": "2024-08-09 00:27:51", + "openPrice": 453.26, + "closePrice": 454.01, + "highPrice": 455.27, + "lowPrice": 451.66, + "volume": 36895.81, + "changeRate": 0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14994, + "variety": "黄金", + "tradeDate": "2024-08-09 00:27:49", + "openPrice": 447.59, + "closePrice": 446.94, + "highPrice": 448.51, + "lowPrice": 445.04, + "volume": 70877.34, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14351, + "variety": "原油", + "tradeDate": "2024-08-08 23:01:40", + "openPrice": 75.3, + "closePrice": 75.88, + "highPrice": 76.43, + "lowPrice": 73.4, + "volume": 76539.47, + "changeRate": 0.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13708, + "variety": "白银", + "tradeDate": "2024-08-08 23:01:38", + "openPrice": 5755.92, + "closePrice": 5756.35, + "highPrice": 5758.04, + "lowPrice": 5754.81, + "volume": 24392.92, + "changeRate": -0.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13065, + "variety": "黄金", + "tradeDate": "2024-08-08 23:01:36", + "openPrice": 443.78, + "closePrice": 443.99, + "highPrice": 445.45, + "lowPrice": 442.1, + "volume": 26109.43, + "changeRate": 1.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12422, + "variety": "原油", + "tradeDate": "2024-08-08 22:54:39", + "openPrice": 75.57, + "closePrice": 76.21, + "highPrice": 77.56, + "lowPrice": 74.41, + "volume": 107764.65, + "changeRate": 0.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11779, + "variety": "白银", + "tradeDate": "2024-08-08 22:54:36", + "openPrice": 5777.55, + "closePrice": 5777.48, + "highPrice": 5778.9, + "lowPrice": 5776.78, + "volume": 87679.24, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11136, + "variety": "黄金", + "tradeDate": "2024-08-08 22:54:34", + "openPrice": 456.09, + "closePrice": 456.65, + "highPrice": 457.2, + "lowPrice": 455.37, + "volume": 99605.81, + "changeRate": 2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10493, + "variety": "原油", + "tradeDate": "2024-08-08 22:54:05", + "openPrice": 79.62, + "closePrice": 79.01, + "highPrice": 80.07, + "lowPrice": 77.28, + "volume": 51740.7, + "changeRate": -2.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9850, + "variety": "白银", + "tradeDate": "2024-08-08 22:54:03", + "openPrice": 5710.67, + "closePrice": 5710.07, + "highPrice": 5711.59, + "lowPrice": 5709.66, + "volume": 48992.48, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9207, + "variety": "黄金", + "tradeDate": "2024-08-08 22:54:00", + "openPrice": 452.08, + "closePrice": 451.8, + "highPrice": 453.2, + "lowPrice": 450.53, + "volume": 31524.09, + "changeRate": 0.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27833, + "variety": "原油", + "tradeDate": "2024-08-08 00:36:22", + "openPrice": 79.29, + "closePrice": 78.56, + "highPrice": 80.16, + "lowPrice": 77.69, + "volume": 40804.51, + "changeRate": 1.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27191, + "variety": "白银", + "tradeDate": "2024-08-08 00:36:19", + "openPrice": 5794.58, + "closePrice": 5795.34, + "highPrice": 5795.78, + "lowPrice": 5793.35, + "volume": 96777.77, + "changeRate": 0.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26549, + "variety": "黄金", + "tradeDate": "2024-08-08 00:36:17", + "openPrice": 450.16, + "closePrice": 450.34, + "highPrice": 450.76, + "lowPrice": 449.8, + "volume": 57074.54, + "changeRate": 0.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25907, + "variety": "原油", + "tradeDate": "2024-08-08 00:30:03", + "openPrice": 77.55, + "closePrice": 78.28, + "highPrice": 80.24, + "lowPrice": 76.93, + "volume": 16659.74, + "changeRate": 2.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25265, + "variety": "白银", + "tradeDate": "2024-08-08 00:30:01", + "openPrice": 5934.9, + "closePrice": 5934.21, + "highPrice": 5936.75, + "lowPrice": 5932.9, + "volume": 79701.58, + "changeRate": 1.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24623, + "variety": "黄金", + "tradeDate": "2024-08-08 00:29:59", + "openPrice": 447.71, + "closePrice": 447.98, + "highPrice": 449.88, + "lowPrice": 447.38, + "volume": 76793.89, + "changeRate": -2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23981, + "variety": "原油", + "tradeDate": "2024-08-08 00:29:44", + "openPrice": 79.14, + "closePrice": 79.36, + "highPrice": 80.54, + "lowPrice": 77.25, + "volume": 61821.88, + "changeRate": 1.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23339, + "variety": "白银", + "tradeDate": "2024-08-08 00:29:42", + "openPrice": 5880.76, + "closePrice": 5879.94, + "highPrice": 5880.95, + "lowPrice": 5879.68, + "volume": 34401.94, + "changeRate": -1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22697, + "variety": "黄金", + "tradeDate": "2024-08-08 00:29:40", + "openPrice": 442.08, + "closePrice": 443, + "highPrice": 444.82, + "lowPrice": 440.44, + "volume": 10261.35, + "changeRate": 0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22055, + "variety": "原油", + "tradeDate": "2024-08-08 00:28:14", + "openPrice": 76.74, + "closePrice": 77.64, + "highPrice": 79.23, + "lowPrice": 76.37, + "volume": 64219.68, + "changeRate": 0.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20129, + "variety": "原油", + "tradeDate": "2024-08-08 00:28:13", + "openPrice": 77.73, + "closePrice": 78.64, + "highPrice": 79.89, + "lowPrice": 76.97, + "volume": 66054.85, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21413, + "variety": "白银", + "tradeDate": "2024-08-08 00:28:12", + "openPrice": 5791.59, + "closePrice": 5792.47, + "highPrice": 5792.91, + "lowPrice": 5790.03, + "volume": 93093.08, + "changeRate": 0.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19487, + "variety": "白银", + "tradeDate": "2024-08-08 00:28:10", + "openPrice": 5778.42, + "closePrice": 5777.94, + "highPrice": 5778.98, + "lowPrice": 5777.34, + "volume": 51246.38, + "changeRate": 1.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20771, + "variety": "黄金", + "tradeDate": "2024-08-08 00:28:10", + "openPrice": 456.25, + "closePrice": 457.22, + "highPrice": 458.71, + "lowPrice": 454.9, + "volume": 15873.91, + "changeRate": 2.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18845, + "variety": "黄金", + "tradeDate": "2024-08-08 00:28:08", + "openPrice": 460.32, + "closePrice": 460.67, + "highPrice": 461.46, + "lowPrice": 458.86, + "volume": 103025.18, + "changeRate": -0.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18203, + "variety": "原油", + "tradeDate": "2024-08-08 00:27:55", + "openPrice": 77.84, + "closePrice": 78.12, + "highPrice": 78.65, + "lowPrice": 76.24, + "volume": 46791.46, + "changeRate": 2.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16277, + "variety": "原油", + "tradeDate": "2024-08-08 00:27:53", + "openPrice": 78.51, + "closePrice": 77.67, + "highPrice": 78.61, + "lowPrice": 76.44, + "volume": 98029.9, + "changeRate": 2.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17561, + "variety": "白银", + "tradeDate": "2024-08-08 00:27:53", + "openPrice": 5687.66, + "closePrice": 5687.01, + "highPrice": 5688.71, + "lowPrice": 5686.11, + "volume": 91040.18, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15635, + "variety": "白银", + "tradeDate": "2024-08-08 00:27:51", + "openPrice": 5933.34, + "closePrice": 5933, + "highPrice": 5933.89, + "lowPrice": 5932.47, + "volume": 91133.45, + "changeRate": 1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16919, + "variety": "黄金", + "tradeDate": "2024-08-08 00:27:51", + "openPrice": 460.61, + "closePrice": 461.52, + "highPrice": 463.37, + "lowPrice": 459.96, + "volume": 85728.63, + "changeRate": -2.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14993, + "variety": "黄金", + "tradeDate": "2024-08-08 00:27:49", + "openPrice": 449.69, + "closePrice": 449.63, + "highPrice": 449.81, + "lowPrice": 448.25, + "volume": 105292.6, + "changeRate": 2.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14350, + "variety": "原油", + "tradeDate": "2024-08-07 23:01:40", + "openPrice": 75.95, + "closePrice": 76.33, + "highPrice": 77.22, + "lowPrice": 75.89, + "volume": 40995.26, + "changeRate": 0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13707, + "variety": "白银", + "tradeDate": "2024-08-07 23:01:38", + "openPrice": 5889.66, + "closePrice": 5889.63, + "highPrice": 5890.18, + "lowPrice": 5889.03, + "volume": 102163.99, + "changeRate": 0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13064, + "variety": "黄金", + "tradeDate": "2024-08-07 23:01:36", + "openPrice": 453.28, + "closePrice": 452.33, + "highPrice": 454.14, + "lowPrice": 452.21, + "volume": 104240.48, + "changeRate": -2.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12421, + "variety": "原油", + "tradeDate": "2024-08-07 22:54:39", + "openPrice": 74.93, + "closePrice": 75.12, + "highPrice": 76.05, + "lowPrice": 74.54, + "volume": 48027.69, + "changeRate": 2.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11778, + "variety": "白银", + "tradeDate": "2024-08-07 22:54:36", + "openPrice": 5735.15, + "closePrice": 5734.48, + "highPrice": 5735.61, + "lowPrice": 5732.68, + "volume": 62247.8, + "changeRate": -0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11135, + "variety": "黄金", + "tradeDate": "2024-08-07 22:54:34", + "openPrice": 458.09, + "closePrice": 458, + "highPrice": 458.61, + "lowPrice": 457.57, + "volume": 34027.5, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10492, + "variety": "原油", + "tradeDate": "2024-08-07 22:54:05", + "openPrice": 77.03, + "closePrice": 77.06, + "highPrice": 79.02, + "lowPrice": 76.33, + "volume": 83869.6, + "changeRate": 1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9849, + "variety": "白银", + "tradeDate": "2024-08-07 22:54:03", + "openPrice": 5759.54, + "closePrice": 5758.73, + "highPrice": 5760.68, + "lowPrice": 5758.03, + "volume": 47293.69, + "changeRate": 0.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9206, + "variety": "黄金", + "tradeDate": "2024-08-07 22:54:00", + "openPrice": 452.29, + "closePrice": 451.96, + "highPrice": 453.58, + "lowPrice": 450.18, + "volume": 18543.5, + "changeRate": -2.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27832, + "variety": "原油", + "tradeDate": "2024-08-07 00:36:22", + "openPrice": 80.18, + "closePrice": 79.86, + "highPrice": 81.2, + "lowPrice": 79.37, + "volume": 69031.42, + "changeRate": -1.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27190, + "variety": "白银", + "tradeDate": "2024-08-07 00:36:19", + "openPrice": 5815.04, + "closePrice": 5814.99, + "highPrice": 5815.48, + "lowPrice": 5814.8, + "volume": 61501.18, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26548, + "variety": "黄金", + "tradeDate": "2024-08-07 00:36:17", + "openPrice": 456.68, + "closePrice": 456.03, + "highPrice": 457.03, + "lowPrice": 454.29, + "volume": 47501.11, + "changeRate": 2.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25906, + "variety": "原油", + "tradeDate": "2024-08-07 00:30:03", + "openPrice": 75.68, + "closePrice": 75.89, + "highPrice": 77.01, + "lowPrice": 74.11, + "volume": 56676.42, + "changeRate": -1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25264, + "variety": "白银", + "tradeDate": "2024-08-07 00:30:01", + "openPrice": 5709.92, + "closePrice": 5709.39, + "highPrice": 5710.21, + "lowPrice": 5708.64, + "volume": 82732.12, + "changeRate": -1.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24622, + "variety": "黄金", + "tradeDate": "2024-08-07 00:29:59", + "openPrice": 457.36, + "closePrice": 457.39, + "highPrice": 459.39, + "lowPrice": 455.5, + "volume": 77595.02, + "changeRate": -2.92, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23980, + "variety": "原油", + "tradeDate": "2024-08-07 00:29:44", + "openPrice": 76.95, + "closePrice": 77.36, + "highPrice": 77.95, + "lowPrice": 76.86, + "volume": 61491.04, + "changeRate": 2.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23338, + "variety": "白银", + "tradeDate": "2024-08-07 00:29:42", + "openPrice": 5853.84, + "closePrice": 5852.88, + "highPrice": 5855.35, + "lowPrice": 5851.17, + "volume": 94787.6, + "changeRate": 2.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22696, + "variety": "黄金", + "tradeDate": "2024-08-07 00:29:40", + "openPrice": 448.24, + "closePrice": 447.26, + "highPrice": 448.4, + "lowPrice": 445.64, + "volume": 12735.41, + "changeRate": 2.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22054, + "variety": "原油", + "tradeDate": "2024-08-07 00:28:14", + "openPrice": 75.55, + "closePrice": 76.13, + "highPrice": 77.54, + "lowPrice": 74.81, + "volume": 29644.02, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20128, + "variety": "原油", + "tradeDate": "2024-08-07 00:28:13", + "openPrice": 76.76, + "closePrice": 77.31, + "highPrice": 78.6, + "lowPrice": 75.25, + "volume": 94158.08, + "changeRate": 0.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21412, + "variety": "白银", + "tradeDate": "2024-08-07 00:28:12", + "openPrice": 5795.02, + "closePrice": 5794.47, + "highPrice": 5795.1, + "lowPrice": 5793.76, + "volume": 87823.45, + "changeRate": 1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19486, + "variety": "白银", + "tradeDate": "2024-08-07 00:28:10", + "openPrice": 5878.14, + "closePrice": 5877.34, + "highPrice": 5879.65, + "lowPrice": 5877.11, + "volume": 86029.13, + "changeRate": 1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20770, + "variety": "黄金", + "tradeDate": "2024-08-07 00:28:10", + "openPrice": 458.01, + "closePrice": 458.05, + "highPrice": 458.58, + "lowPrice": 457.31, + "volume": 82021.77, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18844, + "variety": "黄金", + "tradeDate": "2024-08-07 00:28:08", + "openPrice": 452.59, + "closePrice": 452.83, + "highPrice": 453.79, + "lowPrice": 452.46, + "volume": 31950.22, + "changeRate": -0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18202, + "variety": "原油", + "tradeDate": "2024-08-07 00:27:55", + "openPrice": 75.48, + "closePrice": 75.02, + "highPrice": 75.52, + "lowPrice": 73.43, + "volume": 85337.01, + "changeRate": -0.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16276, + "variety": "原油", + "tradeDate": "2024-08-07 00:27:53", + "openPrice": 74.83, + "closePrice": 75.76, + "highPrice": 77.15, + "lowPrice": 73.04, + "volume": 15737.44, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17560, + "variety": "白银", + "tradeDate": "2024-08-07 00:27:53", + "openPrice": 5694.01, + "closePrice": 5693.48, + "highPrice": 5694.5, + "lowPrice": 5693.34, + "volume": 109598.22, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15634, + "variety": "白银", + "tradeDate": "2024-08-07 00:27:51", + "openPrice": 5777.15, + "closePrice": 5777.31, + "highPrice": 5778.89, + "lowPrice": 5776.52, + "volume": 37862.85, + "changeRate": 1.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16918, + "variety": "黄金", + "tradeDate": "2024-08-07 00:27:51", + "openPrice": 444.16, + "closePrice": 444.75, + "highPrice": 445.88, + "lowPrice": 443.5, + "volume": 59941.25, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14992, + "variety": "黄金", + "tradeDate": "2024-08-07 00:27:49", + "openPrice": 458.07, + "closePrice": 457.77, + "highPrice": 458.21, + "lowPrice": 456.75, + "volume": 70487.37, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14349, + "variety": "原油", + "tradeDate": "2024-08-06 23:01:40", + "openPrice": 76.23, + "closePrice": 76.17, + "highPrice": 77.28, + "lowPrice": 76.09, + "volume": 18078.41, + "changeRate": 2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13706, + "variety": "白银", + "tradeDate": "2024-08-06 23:01:38", + "openPrice": 5754.24, + "closePrice": 5754.68, + "highPrice": 5756.2, + "lowPrice": 5752.41, + "volume": 81441.86, + "changeRate": 1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13063, + "variety": "黄金", + "tradeDate": "2024-08-06 23:01:36", + "openPrice": 461.21, + "closePrice": 460.44, + "highPrice": 461.48, + "lowPrice": 459.01, + "volume": 66026.92, + "changeRate": -0.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12420, + "variety": "原油", + "tradeDate": "2024-08-06 22:54:39", + "openPrice": 78.21, + "closePrice": 79.16, + "highPrice": 79.75, + "lowPrice": 77.56, + "volume": 108774.71, + "changeRate": 1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11777, + "variety": "白银", + "tradeDate": "2024-08-06 22:54:36", + "openPrice": 5730.25, + "closePrice": 5730.99, + "highPrice": 5732.54, + "lowPrice": 5729.08, + "volume": 22205.01, + "changeRate": -2.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11134, + "variety": "黄金", + "tradeDate": "2024-08-06 22:54:34", + "openPrice": 459.18, + "closePrice": 458.79, + "highPrice": 460.66, + "lowPrice": 456.92, + "volume": 37040.05, + "changeRate": 0.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10491, + "variety": "原油", + "tradeDate": "2024-08-06 22:54:05", + "openPrice": 75.89, + "closePrice": 76.58, + "highPrice": 76.69, + "lowPrice": 74.13, + "volume": 64064.18, + "changeRate": -1.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9848, + "variety": "白银", + "tradeDate": "2024-08-06 22:54:03", + "openPrice": 5765.97, + "closePrice": 5765.45, + "highPrice": 5766.84, + "lowPrice": 5764.46, + "volume": 48505.93, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9205, + "variety": "黄金", + "tradeDate": "2024-08-06 22:54:00", + "openPrice": 449.37, + "closePrice": 449.86, + "highPrice": 449.9, + "lowPrice": 448.97, + "volume": 49664.05, + "changeRate": -2.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27831, + "variety": "原油", + "tradeDate": "2024-08-06 00:36:22", + "openPrice": 74.63, + "closePrice": 75.01, + "highPrice": 76.53, + "lowPrice": 73.9, + "volume": 61487.82, + "changeRate": 0.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27189, + "variety": "白银", + "tradeDate": "2024-08-06 00:36:19", + "openPrice": 5942.13, + "closePrice": 5942.02, + "highPrice": 5943.2, + "lowPrice": 5941.8, + "volume": 77848.34, + "changeRate": 1.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26547, + "variety": "黄金", + "tradeDate": "2024-08-06 00:36:17", + "openPrice": 447.88, + "closePrice": 446.96, + "highPrice": 448.81, + "lowPrice": 446.14, + "volume": 21665.59, + "changeRate": 0.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25905, + "variety": "原油", + "tradeDate": "2024-08-06 00:30:03", + "openPrice": 77.56, + "closePrice": 77.77, + "highPrice": 79.66, + "lowPrice": 76.67, + "volume": 36879.83, + "changeRate": 0.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25263, + "variety": "白银", + "tradeDate": "2024-08-06 00:30:01", + "openPrice": 5838.45, + "closePrice": 5839.21, + "highPrice": 5840.28, + "lowPrice": 5837.63, + "volume": 43410.45, + "changeRate": -0.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24621, + "variety": "黄金", + "tradeDate": "2024-08-06 00:29:59", + "openPrice": 449.6, + "closePrice": 450.3, + "highPrice": 451.89, + "lowPrice": 448.72, + "volume": 68932.2, + "changeRate": 0.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23979, + "variety": "原油", + "tradeDate": "2024-08-06 00:29:44", + "openPrice": 75.4, + "closePrice": 74.97, + "highPrice": 77.19, + "lowPrice": 74.87, + "volume": 50681.2, + "changeRate": -1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23337, + "variety": "白银", + "tradeDate": "2024-08-06 00:29:42", + "openPrice": 5693.42, + "closePrice": 5692.45, + "highPrice": 5695.03, + "lowPrice": 5691.42, + "volume": 98797.49, + "changeRate": 1.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22695, + "variety": "黄金", + "tradeDate": "2024-08-06 00:29:40", + "openPrice": 452.32, + "closePrice": 452.72, + "highPrice": 452.88, + "lowPrice": 451.24, + "volume": 19204.4, + "changeRate": -2.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22053, + "variety": "原油", + "tradeDate": "2024-08-06 00:28:14", + "openPrice": 77.56, + "closePrice": 76.72, + "highPrice": 78.22, + "lowPrice": 76.3, + "volume": 61243.19, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20127, + "variety": "原油", + "tradeDate": "2024-08-06 00:28:13", + "openPrice": 75.55, + "closePrice": 75.26, + "highPrice": 75.58, + "lowPrice": 73.39, + "volume": 78504.32, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21411, + "variety": "白银", + "tradeDate": "2024-08-06 00:28:12", + "openPrice": 5948.56, + "closePrice": 5948.98, + "highPrice": 5950.76, + "lowPrice": 5946.96, + "volume": 68304.7, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19485, + "variety": "白银", + "tradeDate": "2024-08-06 00:28:10", + "openPrice": 5714.84, + "closePrice": 5715.66, + "highPrice": 5717.58, + "lowPrice": 5712.97, + "volume": 99709.17, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20769, + "variety": "黄金", + "tradeDate": "2024-08-06 00:28:10", + "openPrice": 443.38, + "closePrice": 442.73, + "highPrice": 444.05, + "lowPrice": 440.87, + "volume": 94366.26, + "changeRate": 2.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18843, + "variety": "黄金", + "tradeDate": "2024-08-06 00:28:08", + "openPrice": 459.91, + "closePrice": 459.39, + "highPrice": 461.47, + "lowPrice": 458.25, + "volume": 42379.19, + "changeRate": 2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18201, + "variety": "原油", + "tradeDate": "2024-08-06 00:27:55", + "openPrice": 79.37, + "closePrice": 78.43, + "highPrice": 79.85, + "lowPrice": 77.03, + "volume": 80880.68, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16275, + "variety": "原油", + "tradeDate": "2024-08-06 00:27:53", + "openPrice": 78.69, + "closePrice": 79.39, + "highPrice": 81.28, + "lowPrice": 78.32, + "volume": 44118.15, + "changeRate": 0, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17559, + "variety": "白银", + "tradeDate": "2024-08-06 00:27:53", + "openPrice": 5707.06, + "closePrice": 5706.18, + "highPrice": 5707.57, + "lowPrice": 5704.35, + "volume": 27456.29, + "changeRate": 0.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15633, + "variety": "白银", + "tradeDate": "2024-08-06 00:27:51", + "openPrice": 5855.5, + "closePrice": 5855.42, + "highPrice": 5857.22, + "lowPrice": 5854.46, + "volume": 33780.87, + "changeRate": -1.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16917, + "variety": "黄金", + "tradeDate": "2024-08-06 00:27:51", + "openPrice": 447.31, + "closePrice": 446.32, + "highPrice": 447.98, + "lowPrice": 445.26, + "volume": 50388.42, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14991, + "variety": "黄金", + "tradeDate": "2024-08-06 00:27:49", + "openPrice": 454.83, + "closePrice": 455.22, + "highPrice": 455.26, + "lowPrice": 454.59, + "volume": 41803.43, + "changeRate": -1.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14348, + "variety": "原油", + "tradeDate": "2024-08-05 23:01:40", + "openPrice": 75.59, + "closePrice": 75.16, + "highPrice": 76.19, + "lowPrice": 73.76, + "volume": 17235.44, + "changeRate": -2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13705, + "variety": "白银", + "tradeDate": "2024-08-05 23:01:38", + "openPrice": 5802.38, + "closePrice": 5802.38, + "highPrice": 5803.09, + "lowPrice": 5802.06, + "volume": 98367.57, + "changeRate": 2.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13062, + "variety": "黄金", + "tradeDate": "2024-08-05 23:01:36", + "openPrice": 451.27, + "closePrice": 451.19, + "highPrice": 452.34, + "lowPrice": 450.41, + "volume": 101369.08, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12419, + "variety": "原油", + "tradeDate": "2024-08-05 22:54:39", + "openPrice": 78.85, + "closePrice": 78.09, + "highPrice": 78.97, + "lowPrice": 77.19, + "volume": 16031.39, + "changeRate": -2.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11776, + "variety": "白银", + "tradeDate": "2024-08-05 22:54:36", + "openPrice": 5829.7, + "closePrice": 5830.29, + "highPrice": 5831.7, + "lowPrice": 5828.54, + "volume": 47384.21, + "changeRate": -0.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11133, + "variety": "黄金", + "tradeDate": "2024-08-05 22:54:34", + "openPrice": 461.09, + "closePrice": 460.84, + "highPrice": 462.03, + "lowPrice": 459.77, + "volume": 16250.54, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10490, + "variety": "原油", + "tradeDate": "2024-08-05 22:54:05", + "openPrice": 75.9, + "closePrice": 75.91, + "highPrice": 77.76, + "lowPrice": 75.75, + "volume": 28227.81, + "changeRate": 0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9847, + "variety": "白银", + "tradeDate": "2024-08-05 22:54:03", + "openPrice": 5895.04, + "closePrice": 5894.68, + "highPrice": 5896.18, + "lowPrice": 5893.69, + "volume": 54464.57, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9204, + "variety": "黄金", + "tradeDate": "2024-08-05 22:54:00", + "openPrice": 454.14, + "closePrice": 453.99, + "highPrice": 454.37, + "lowPrice": 453.84, + "volume": 29858.74, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27830, + "variety": "原油", + "tradeDate": "2024-08-05 00:36:22", + "openPrice": 74.2, + "closePrice": 75.04, + "highPrice": 75.38, + "lowPrice": 73.51, + "volume": 84736.68, + "changeRate": -2.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27188, + "variety": "白银", + "tradeDate": "2024-08-05 00:36:19", + "openPrice": 5893.59, + "closePrice": 5893.89, + "highPrice": 5894.79, + "lowPrice": 5891.86, + "volume": 68313.62, + "changeRate": -1.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26546, + "variety": "黄金", + "tradeDate": "2024-08-05 00:36:17", + "openPrice": 447.11, + "closePrice": 447.44, + "highPrice": 447.88, + "lowPrice": 445.64, + "volume": 11552.41, + "changeRate": 0.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25904, + "variety": "原油", + "tradeDate": "2024-08-05 00:30:03", + "openPrice": 78.81, + "closePrice": 79.4, + "highPrice": 81.16, + "lowPrice": 77.26, + "volume": 35002.27, + "changeRate": -0.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25262, + "variety": "白银", + "tradeDate": "2024-08-05 00:30:01", + "openPrice": 5805.89, + "closePrice": 5804.9, + "highPrice": 5806.55, + "lowPrice": 5804.46, + "volume": 100999.83, + "changeRate": 0.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24620, + "variety": "黄金", + "tradeDate": "2024-08-05 00:29:59", + "openPrice": 450.08, + "closePrice": 450.08, + "highPrice": 450.19, + "lowPrice": 448.15, + "volume": 48345.68, + "changeRate": 1.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23978, + "variety": "原油", + "tradeDate": "2024-08-05 00:29:44", + "openPrice": 75.02, + "closePrice": 75.07, + "highPrice": 76.11, + "lowPrice": 74.16, + "volume": 67424.3, + "changeRate": -2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23336, + "variety": "白银", + "tradeDate": "2024-08-05 00:29:42", + "openPrice": 5693.74, + "closePrice": 5692.88, + "highPrice": 5694.2, + "lowPrice": 5692.43, + "volume": 105790.28, + "changeRate": -2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22694, + "variety": "黄金", + "tradeDate": "2024-08-05 00:29:40", + "openPrice": 444.21, + "closePrice": 444.67, + "highPrice": 445.83, + "lowPrice": 443.18, + "volume": 109420.19, + "changeRate": 1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22052, + "variety": "原油", + "tradeDate": "2024-08-05 00:28:14", + "openPrice": 78.6, + "closePrice": 77.92, + "highPrice": 79.72, + "lowPrice": 76.44, + "volume": 17165.18, + "changeRate": -2.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20126, + "variety": "原油", + "tradeDate": "2024-08-05 00:28:13", + "openPrice": 77.62, + "closePrice": 76.77, + "highPrice": 77.85, + "lowPrice": 76.76, + "volume": 68433.8, + "changeRate": -1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21410, + "variety": "白银", + "tradeDate": "2024-08-05 00:28:12", + "openPrice": 5853.25, + "closePrice": 5854.17, + "highPrice": 5855.13, + "lowPrice": 5852.16, + "volume": 24302.48, + "changeRate": -2.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19484, + "variety": "白银", + "tradeDate": "2024-08-05 00:28:10", + "openPrice": 5945.04, + "closePrice": 5944.92, + "highPrice": 5945.74, + "lowPrice": 5943.71, + "volume": 50729.9, + "changeRate": 1.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20768, + "variety": "黄金", + "tradeDate": "2024-08-05 00:28:10", + "openPrice": 446.25, + "closePrice": 445.95, + "highPrice": 447.03, + "lowPrice": 445.8, + "volume": 12872.35, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18842, + "variety": "黄金", + "tradeDate": "2024-08-05 00:28:08", + "openPrice": 444.14, + "closePrice": 443.55, + "highPrice": 445.99, + "lowPrice": 441.89, + "volume": 43764.4, + "changeRate": -1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18200, + "variety": "原油", + "tradeDate": "2024-08-05 00:27:55", + "openPrice": 78.8, + "closePrice": 78.99, + "highPrice": 79.12, + "lowPrice": 78.03, + "volume": 106365.63, + "changeRate": -2.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16274, + "variety": "原油", + "tradeDate": "2024-08-05 00:27:53", + "openPrice": 77.69, + "closePrice": 76.87, + "highPrice": 79.3, + "lowPrice": 76.61, + "volume": 100992.19, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17558, + "variety": "白银", + "tradeDate": "2024-08-05 00:27:53", + "openPrice": 5839.03, + "closePrice": 5839.67, + "highPrice": 5840.99, + "lowPrice": 5838.4, + "volume": 108797.45, + "changeRate": 1.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15632, + "variety": "白银", + "tradeDate": "2024-08-05 00:27:51", + "openPrice": 5786.54, + "closePrice": 5786.86, + "highPrice": 5787.29, + "lowPrice": 5785.63, + "volume": 42014.65, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16916, + "variety": "黄金", + "tradeDate": "2024-08-05 00:27:51", + "openPrice": 462.09, + "closePrice": 461.71, + "highPrice": 463.85, + "lowPrice": 461.23, + "volume": 15885.52, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14990, + "variety": "黄金", + "tradeDate": "2024-08-05 00:27:49", + "openPrice": 457.25, + "closePrice": 458.14, + "highPrice": 459.3, + "lowPrice": 456.18, + "volume": 67884.72, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14347, + "variety": "原油", + "tradeDate": "2024-08-02 23:01:40", + "openPrice": 78.35, + "closePrice": 78, + "highPrice": 80.17, + "lowPrice": 77.32, + "volume": 21517.94, + "changeRate": -2.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13704, + "variety": "白银", + "tradeDate": "2024-08-02 23:01:38", + "openPrice": 5803.39, + "closePrice": 5802.66, + "highPrice": 5805.17, + "lowPrice": 5802.39, + "volume": 35545.26, + "changeRate": 1.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13061, + "variety": "黄金", + "tradeDate": "2024-08-02 23:01:36", + "openPrice": 445.61, + "closePrice": 445.41, + "highPrice": 445.74, + "lowPrice": 445.39, + "volume": 22673.55, + "changeRate": -2.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12418, + "variety": "原油", + "tradeDate": "2024-08-02 22:54:39", + "openPrice": 78.77, + "closePrice": 78.88, + "highPrice": 80.65, + "lowPrice": 78.26, + "volume": 94650.92, + "changeRate": -0.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11775, + "variety": "白银", + "tradeDate": "2024-08-02 22:54:36", + "openPrice": 5692.6, + "closePrice": 5693.29, + "highPrice": 5694.83, + "lowPrice": 5691.77, + "volume": 108728.71, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11132, + "variety": "黄金", + "tradeDate": "2024-08-02 22:54:34", + "openPrice": 442.89, + "closePrice": 443.51, + "highPrice": 444.37, + "lowPrice": 441.54, + "volume": 73503.25, + "changeRate": -1.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10489, + "variety": "原油", + "tradeDate": "2024-08-02 22:54:05", + "openPrice": 76.49, + "closePrice": 76.95, + "highPrice": 78.52, + "lowPrice": 74.68, + "volume": 56903.19, + "changeRate": -0.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9846, + "variety": "白银", + "tradeDate": "2024-08-02 22:54:03", + "openPrice": 5935.62, + "closePrice": 5934.77, + "highPrice": 5936.7, + "lowPrice": 5933.44, + "volume": 103673.41, + "changeRate": -2.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9203, + "variety": "黄金", + "tradeDate": "2024-08-02 22:54:00", + "openPrice": 460.92, + "closePrice": 461.24, + "highPrice": 462.49, + "lowPrice": 460.56, + "volume": 78745.87, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27829, + "variety": "原油", + "tradeDate": "2024-08-02 00:36:22", + "openPrice": 79.28, + "closePrice": 79.67, + "highPrice": 80.67, + "lowPrice": 78.96, + "volume": 47595.11, + "changeRate": 1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27187, + "variety": "白银", + "tradeDate": "2024-08-02 00:36:19", + "openPrice": 5734.79, + "closePrice": 5734.13, + "highPrice": 5736.65, + "lowPrice": 5732.35, + "volume": 78344.63, + "changeRate": 2.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26545, + "variety": "黄金", + "tradeDate": "2024-08-02 00:36:17", + "openPrice": 452.15, + "closePrice": 451.56, + "highPrice": 453.75, + "lowPrice": 451.06, + "volume": 19405.9, + "changeRate": -2.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25903, + "variety": "原油", + "tradeDate": "2024-08-02 00:30:03", + "openPrice": 76.52, + "closePrice": 76.13, + "highPrice": 77.26, + "lowPrice": 75.21, + "volume": 90660.88, + "changeRate": 0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25261, + "variety": "白银", + "tradeDate": "2024-08-02 00:30:01", + "openPrice": 5831.74, + "closePrice": 5831.27, + "highPrice": 5831.79, + "lowPrice": 5829.42, + "volume": 93839.18, + "changeRate": -0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24619, + "variety": "黄金", + "tradeDate": "2024-08-02 00:29:59", + "openPrice": 447.6, + "closePrice": 447.77, + "highPrice": 449.19, + "lowPrice": 447.17, + "volume": 62469.98, + "changeRate": -2.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23977, + "variety": "原油", + "tradeDate": "2024-08-02 00:29:44", + "openPrice": 76.56, + "closePrice": 75.69, + "highPrice": 77.31, + "lowPrice": 74.53, + "volume": 82294.22, + "changeRate": -2.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23335, + "variety": "白银", + "tradeDate": "2024-08-02 00:29:42", + "openPrice": 5900.06, + "closePrice": 5900.35, + "highPrice": 5901.05, + "lowPrice": 5899.26, + "volume": 17913.07, + "changeRate": 2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22693, + "variety": "黄金", + "tradeDate": "2024-08-02 00:29:40", + "openPrice": 446.23, + "closePrice": 446.17, + "highPrice": 446.47, + "lowPrice": 444.49, + "volume": 25520.49, + "changeRate": -2.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22051, + "variety": "原油", + "tradeDate": "2024-08-02 00:28:14", + "openPrice": 75.31, + "closePrice": 74.95, + "highPrice": 76.47, + "lowPrice": 72.97, + "volume": 88498.85, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20125, + "variety": "原油", + "tradeDate": "2024-08-02 00:28:13", + "openPrice": 75.79, + "closePrice": 75.16, + "highPrice": 76.65, + "lowPrice": 74.96, + "volume": 43460.22, + "changeRate": 2.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21409, + "variety": "白银", + "tradeDate": "2024-08-02 00:28:12", + "openPrice": 5711.32, + "closePrice": 5711.46, + "highPrice": 5712.24, + "lowPrice": 5710.87, + "volume": 80956.98, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19483, + "variety": "白银", + "tradeDate": "2024-08-02 00:28:10", + "openPrice": 5905.12, + "closePrice": 5905.07, + "highPrice": 5906.58, + "lowPrice": 5903.37, + "volume": 36243.4, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20767, + "variety": "黄金", + "tradeDate": "2024-08-02 00:28:10", + "openPrice": 461.23, + "closePrice": 461.8, + "highPrice": 463.35, + "lowPrice": 459.31, + "volume": 53154.36, + "changeRate": -0.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18841, + "variety": "黄金", + "tradeDate": "2024-08-02 00:28:08", + "openPrice": 448.93, + "closePrice": 449.43, + "highPrice": 450.74, + "lowPrice": 447.04, + "volume": 25526, + "changeRate": -2.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18199, + "variety": "原油", + "tradeDate": "2024-08-02 00:27:55", + "openPrice": 78.77, + "closePrice": 79.59, + "highPrice": 80.91, + "lowPrice": 77.11, + "volume": 79947.96, + "changeRate": -2.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16273, + "variety": "原油", + "tradeDate": "2024-08-02 00:27:53", + "openPrice": 77.21, + "closePrice": 77.87, + "highPrice": 78.58, + "lowPrice": 76.51, + "volume": 97789.61, + "changeRate": -2.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17557, + "variety": "白银", + "tradeDate": "2024-08-02 00:27:53", + "openPrice": 5719.45, + "closePrice": 5719.18, + "highPrice": 5721.32, + "lowPrice": 5718.59, + "volume": 75488.28, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15631, + "variety": "白银", + "tradeDate": "2024-08-02 00:27:51", + "openPrice": 5910.38, + "closePrice": 5909.54, + "highPrice": 5910.44, + "lowPrice": 5909.21, + "volume": 37203.66, + "changeRate": -2.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16915, + "variety": "黄金", + "tradeDate": "2024-08-02 00:27:51", + "openPrice": 447.28, + "closePrice": 446.55, + "highPrice": 448.1, + "lowPrice": 444.97, + "volume": 37070.32, + "changeRate": -2.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14989, + "variety": "黄金", + "tradeDate": "2024-08-02 00:27:49", + "openPrice": 453.54, + "closePrice": 453.02, + "highPrice": 455.03, + "lowPrice": 452.02, + "volume": 92206.82, + "changeRate": 2.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14346, + "variety": "原油", + "tradeDate": "2024-08-01 23:01:40", + "openPrice": 79.2, + "closePrice": 78.85, + "highPrice": 80.37, + "lowPrice": 78.52, + "volume": 65281.05, + "changeRate": -2.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13703, + "variety": "白银", + "tradeDate": "2024-08-01 23:01:38", + "openPrice": 5914.39, + "closePrice": 5914.59, + "highPrice": 5915.17, + "lowPrice": 5912.95, + "volume": 92261.18, + "changeRate": -2.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13060, + "variety": "黄金", + "tradeDate": "2024-08-01 23:01:36", + "openPrice": 450.76, + "closePrice": 451.13, + "highPrice": 451.41, + "lowPrice": 450.02, + "volume": 52016.23, + "changeRate": -2.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12417, + "variety": "原油", + "tradeDate": "2024-08-01 22:54:39", + "openPrice": 76.27, + "closePrice": 76.29, + "highPrice": 76.37, + "lowPrice": 76.13, + "volume": 59008.56, + "changeRate": -2.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11774, + "variety": "白银", + "tradeDate": "2024-08-01 22:54:36", + "openPrice": 5725.73, + "closePrice": 5726.38, + "highPrice": 5727.54, + "lowPrice": 5724.52, + "volume": 24023.79, + "changeRate": 0.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11131, + "variety": "黄金", + "tradeDate": "2024-08-01 22:54:34", + "openPrice": 453.48, + "closePrice": 452.52, + "highPrice": 454.36, + "lowPrice": 451.01, + "volume": 22977.41, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10488, + "variety": "原油", + "tradeDate": "2024-08-01 22:54:05", + "openPrice": 78.91, + "closePrice": 78.79, + "highPrice": 80.47, + "lowPrice": 77.15, + "volume": 104790.6, + "changeRate": 1.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9845, + "variety": "白银", + "tradeDate": "2024-08-01 22:54:03", + "openPrice": 5815.8, + "closePrice": 5814.85, + "highPrice": 5816.57, + "lowPrice": 5813.2, + "volume": 18842.62, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9202, + "variety": "黄金", + "tradeDate": "2024-08-01 22:54:00", + "openPrice": 460.42, + "closePrice": 459.81, + "highPrice": 461.54, + "lowPrice": 459.66, + "volume": 82718.69, + "changeRate": 0.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27828, + "variety": "原油", + "tradeDate": "2024-08-01 00:36:22", + "openPrice": 78.55, + "closePrice": 78.89, + "highPrice": 79.87, + "lowPrice": 77.57, + "volume": 81968.08, + "changeRate": 0.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27186, + "variety": "白银", + "tradeDate": "2024-08-01 00:36:19", + "openPrice": 5731.82, + "closePrice": 5732.78, + "highPrice": 5734.17, + "lowPrice": 5730.84, + "volume": 30238.5, + "changeRate": 0.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26544, + "variety": "黄金", + "tradeDate": "2024-08-01 00:36:17", + "openPrice": 457.64, + "closePrice": 457.89, + "highPrice": 458.99, + "lowPrice": 457.48, + "volume": 102190.47, + "changeRate": 0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25902, + "variety": "原油", + "tradeDate": "2024-08-01 00:30:03", + "openPrice": 74.73, + "closePrice": 75.73, + "highPrice": 76.03, + "lowPrice": 74.44, + "volume": 93046.04, + "changeRate": 2.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25260, + "variety": "白银", + "tradeDate": "2024-08-01 00:30:01", + "openPrice": 5801.43, + "closePrice": 5801.62, + "highPrice": 5801.74, + "lowPrice": 5799.49, + "volume": 108636.03, + "changeRate": -0.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24618, + "variety": "黄金", + "tradeDate": "2024-08-01 00:29:59", + "openPrice": 448.2, + "closePrice": 447.5, + "highPrice": 450.16, + "lowPrice": 447.14, + "volume": 26218.76, + "changeRate": -2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23976, + "variety": "原油", + "tradeDate": "2024-08-01 00:29:44", + "openPrice": 77.33, + "closePrice": 77.28, + "highPrice": 77.98, + "lowPrice": 75.42, + "volume": 28857.04, + "changeRate": 0.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23334, + "variety": "白银", + "tradeDate": "2024-08-01 00:29:42", + "openPrice": 5823.04, + "closePrice": 5823.47, + "highPrice": 5824.24, + "lowPrice": 5822.72, + "volume": 100755.69, + "changeRate": -1.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22692, + "variety": "黄金", + "tradeDate": "2024-08-01 00:29:40", + "openPrice": 454.54, + "closePrice": 453.61, + "highPrice": 455.24, + "lowPrice": 453.58, + "volume": 19567.42, + "changeRate": 0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22050, + "variety": "原油", + "tradeDate": "2024-08-01 00:28:14", + "openPrice": 79.27, + "closePrice": 79.14, + "highPrice": 79.63, + "lowPrice": 78.47, + "volume": 83504.36, + "changeRate": -1.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20124, + "variety": "原油", + "tradeDate": "2024-08-01 00:28:13", + "openPrice": 79.21, + "closePrice": 79.71, + "highPrice": 81.24, + "lowPrice": 78.6, + "volume": 82607.1, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21408, + "variety": "白银", + "tradeDate": "2024-08-01 00:28:12", + "openPrice": 5797.28, + "closePrice": 5796.96, + "highPrice": 5798.44, + "lowPrice": 5795.9, + "volume": 101977.96, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19482, + "variety": "白银", + "tradeDate": "2024-08-01 00:28:10", + "openPrice": 5846.22, + "closePrice": 5845.52, + "highPrice": 5847.46, + "lowPrice": 5843.79, + "volume": 100073.99, + "changeRate": -2.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20766, + "variety": "黄金", + "tradeDate": "2024-08-01 00:28:10", + "openPrice": 450.91, + "closePrice": 451.89, + "highPrice": 451.96, + "lowPrice": 449.39, + "volume": 24707.97, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18840, + "variety": "黄金", + "tradeDate": "2024-08-01 00:28:08", + "openPrice": 461.65, + "closePrice": 462.38, + "highPrice": 463.5, + "lowPrice": 461.19, + "volume": 79434.34, + "changeRate": -1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18198, + "variety": "原油", + "tradeDate": "2024-08-01 00:27:55", + "openPrice": 79.08, + "closePrice": 78.42, + "highPrice": 80.01, + "lowPrice": 76.67, + "volume": 83051.52, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16272, + "variety": "原油", + "tradeDate": "2024-08-01 00:27:53", + "openPrice": 75.78, + "closePrice": 76.65, + "highPrice": 78.56, + "lowPrice": 73.96, + "volume": 86961.66, + "changeRate": -1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17556, + "variety": "白银", + "tradeDate": "2024-08-01 00:27:53", + "openPrice": 5665.38, + "closePrice": 5664.66, + "highPrice": 5666.59, + "lowPrice": 5663.68, + "volume": 81225.36, + "changeRate": -0.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15630, + "variety": "白银", + "tradeDate": "2024-08-01 00:27:51", + "openPrice": 5900.97, + "closePrice": 5900.56, + "highPrice": 5902.03, + "lowPrice": 5900.5, + "volume": 38309.76, + "changeRate": -1.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16914, + "variety": "黄金", + "tradeDate": "2024-08-01 00:27:51", + "openPrice": 458.69, + "closePrice": 458.24, + "highPrice": 460.59, + "lowPrice": 456.46, + "volume": 10362.31, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14988, + "variety": "黄金", + "tradeDate": "2024-08-01 00:27:49", + "openPrice": 460.05, + "closePrice": 459.28, + "highPrice": 460.62, + "lowPrice": 457.58, + "volume": 16994.63, + "changeRate": 2.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14345, + "variety": "原油", + "tradeDate": "2024-07-31 23:01:40", + "openPrice": 76.46, + "closePrice": 76.74, + "highPrice": 77.7, + "lowPrice": 75.61, + "volume": 30104.18, + "changeRate": 2.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13702, + "variety": "白银", + "tradeDate": "2024-07-31 23:01:38", + "openPrice": 5928.82, + "closePrice": 5928.64, + "highPrice": 5930, + "lowPrice": 5926.84, + "volume": 26884.95, + "changeRate": 2.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13059, + "variety": "黄金", + "tradeDate": "2024-07-31 23:01:36", + "openPrice": 444.2, + "closePrice": 444.81, + "highPrice": 446.08, + "lowPrice": 443.16, + "volume": 90679.35, + "changeRate": 0.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12416, + "variety": "原油", + "tradeDate": "2024-07-31 22:54:39", + "openPrice": 80.14, + "closePrice": 79.87, + "highPrice": 81.91, + "lowPrice": 78.4, + "volume": 97765.42, + "changeRate": -1.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11773, + "variety": "白银", + "tradeDate": "2024-07-31 22:54:36", + "openPrice": 5933.16, + "closePrice": 5933.46, + "highPrice": 5933.79, + "lowPrice": 5931.54, + "volume": 35344.05, + "changeRate": -0.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11130, + "variety": "黄金", + "tradeDate": "2024-07-31 22:54:34", + "openPrice": 448.32, + "closePrice": 448.59, + "highPrice": 449.02, + "lowPrice": 447.51, + "volume": 74721.06, + "changeRate": 0.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10487, + "variety": "原油", + "tradeDate": "2024-07-31 22:54:05", + "openPrice": 77.34, + "closePrice": 76.4, + "highPrice": 78.15, + "lowPrice": 76.2, + "volume": 24974.86, + "changeRate": 0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9844, + "variety": "白银", + "tradeDate": "2024-07-31 22:54:03", + "openPrice": 5752.8, + "closePrice": 5752.28, + "highPrice": 5752.89, + "lowPrice": 5750.39, + "volume": 44089.01, + "changeRate": -1.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9201, + "variety": "黄金", + "tradeDate": "2024-07-31 22:54:00", + "openPrice": 448.05, + "closePrice": 447.87, + "highPrice": 449.92, + "lowPrice": 446.64, + "volume": 62368, + "changeRate": -1.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27827, + "variety": "原油", + "tradeDate": "2024-07-31 00:36:22", + "openPrice": 75.94, + "closePrice": 75.6, + "highPrice": 77.01, + "lowPrice": 74.38, + "volume": 99097.97, + "changeRate": -2.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27185, + "variety": "白银", + "tradeDate": "2024-07-31 00:36:19", + "openPrice": 5902.06, + "closePrice": 5901.54, + "highPrice": 5903.56, + "lowPrice": 5901.12, + "volume": 54024.59, + "changeRate": -2.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26543, + "variety": "黄金", + "tradeDate": "2024-07-31 00:36:17", + "openPrice": 445.95, + "closePrice": 446.31, + "highPrice": 446.95, + "lowPrice": 444.72, + "volume": 54995.67, + "changeRate": 1.99, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25901, + "variety": "原油", + "tradeDate": "2024-07-31 00:30:03", + "openPrice": 77.32, + "closePrice": 76.98, + "highPrice": 78.19, + "lowPrice": 76.89, + "volume": 17419.47, + "changeRate": 1.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25259, + "variety": "白银", + "tradeDate": "2024-07-31 00:30:01", + "openPrice": 5922.5, + "closePrice": 5923.39, + "highPrice": 5924.81, + "lowPrice": 5921.45, + "volume": 12005.76, + "changeRate": -1.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24617, + "variety": "黄金", + "tradeDate": "2024-07-31 00:29:59", + "openPrice": 456.51, + "closePrice": 456.77, + "highPrice": 457.69, + "lowPrice": 456.17, + "volume": 50462.82, + "changeRate": 1.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23975, + "variety": "原油", + "tradeDate": "2024-07-31 00:29:44", + "openPrice": 76.55, + "closePrice": 77.09, + "highPrice": 78.63, + "lowPrice": 75.8, + "volume": 18360.76, + "changeRate": 1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23333, + "variety": "白银", + "tradeDate": "2024-07-31 00:29:42", + "openPrice": 5784.43, + "closePrice": 5785.29, + "highPrice": 5785.78, + "lowPrice": 5782.93, + "volume": 49751.69, + "changeRate": 1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22691, + "variety": "黄金", + "tradeDate": "2024-07-31 00:29:40", + "openPrice": 459.71, + "closePrice": 460.67, + "highPrice": 461.81, + "lowPrice": 457.83, + "volume": 86969.06, + "changeRate": -0.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22049, + "variety": "原油", + "tradeDate": "2024-07-31 00:28:14", + "openPrice": 78.21, + "closePrice": 77.41, + "highPrice": 79.26, + "lowPrice": 76.23, + "volume": 85428.83, + "changeRate": 0.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20123, + "variety": "原油", + "tradeDate": "2024-07-31 00:28:13", + "openPrice": 77.53, + "closePrice": 77.02, + "highPrice": 79.1, + "lowPrice": 75.53, + "volume": 55446.12, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21407, + "variety": "白银", + "tradeDate": "2024-07-31 00:28:12", + "openPrice": 5822.39, + "closePrice": 5823.17, + "highPrice": 5823.9, + "lowPrice": 5821.66, + "volume": 63455.9, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19481, + "variety": "白银", + "tradeDate": "2024-07-31 00:28:10", + "openPrice": 5672.16, + "closePrice": 5671.85, + "highPrice": 5672.72, + "lowPrice": 5671.31, + "volume": 28182.61, + "changeRate": -2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20765, + "variety": "黄金", + "tradeDate": "2024-07-31 00:28:10", + "openPrice": 445.3, + "closePrice": 445.04, + "highPrice": 446.55, + "lowPrice": 443.65, + "volume": 56402.41, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18839, + "variety": "黄金", + "tradeDate": "2024-07-31 00:28:08", + "openPrice": 450.86, + "closePrice": 449.99, + "highPrice": 452.31, + "lowPrice": 449.78, + "volume": 10332.31, + "changeRate": 1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18197, + "variety": "原油", + "tradeDate": "2024-07-31 00:27:55", + "openPrice": 76.67, + "closePrice": 76.74, + "highPrice": 77.46, + "lowPrice": 74.76, + "volume": 22680.83, + "changeRate": 1.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16271, + "variety": "原油", + "tradeDate": "2024-07-31 00:27:53", + "openPrice": 77.95, + "closePrice": 77.62, + "highPrice": 79.56, + "lowPrice": 76.28, + "volume": 87549.03, + "changeRate": -0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17555, + "variety": "白银", + "tradeDate": "2024-07-31 00:27:53", + "openPrice": 5889.82, + "closePrice": 5890.62, + "highPrice": 5890.79, + "lowPrice": 5889.59, + "volume": 43759.8, + "changeRate": 0.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15629, + "variety": "白银", + "tradeDate": "2024-07-31 00:27:51", + "openPrice": 5876.2, + "closePrice": 5876.91, + "highPrice": 5878.34, + "lowPrice": 5876.14, + "volume": 84752.29, + "changeRate": -1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16913, + "variety": "黄金", + "tradeDate": "2024-07-31 00:27:51", + "openPrice": 454.37, + "closePrice": 454.05, + "highPrice": 456.23, + "lowPrice": 452.12, + "volume": 85806, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14987, + "variety": "黄金", + "tradeDate": "2024-07-31 00:27:49", + "openPrice": 453.99, + "closePrice": 454.27, + "highPrice": 454.74, + "lowPrice": 453.94, + "volume": 101181.56, + "changeRate": 2.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14344, + "variety": "原油", + "tradeDate": "2024-07-30 23:01:40", + "openPrice": 76.01, + "closePrice": 76.59, + "highPrice": 78.55, + "lowPrice": 74.7, + "volume": 95412.76, + "changeRate": -2.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13701, + "variety": "白银", + "tradeDate": "2024-07-30 23:01:38", + "openPrice": 5686.85, + "closePrice": 5687.21, + "highPrice": 5688.2, + "lowPrice": 5685.79, + "volume": 38132.23, + "changeRate": 0.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13058, + "variety": "黄金", + "tradeDate": "2024-07-30 23:01:36", + "openPrice": 444.81, + "closePrice": 445.38, + "highPrice": 447.24, + "lowPrice": 444.72, + "volume": 77037.9, + "changeRate": -2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12415, + "variety": "原油", + "tradeDate": "2024-07-30 22:54:39", + "openPrice": 78.28, + "closePrice": 77.37, + "highPrice": 80.21, + "lowPrice": 77.18, + "volume": 70957.83, + "changeRate": -1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11772, + "variety": "白银", + "tradeDate": "2024-07-30 22:54:36", + "openPrice": 5896.05, + "closePrice": 5896.73, + "highPrice": 5897.49, + "lowPrice": 5895.64, + "volume": 14441.01, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11129, + "variety": "黄金", + "tradeDate": "2024-07-30 22:54:34", + "openPrice": 457.87, + "closePrice": 456.96, + "highPrice": 459.41, + "lowPrice": 456.16, + "volume": 30361.68, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10486, + "variety": "原油", + "tradeDate": "2024-07-30 22:54:05", + "openPrice": 77.21, + "closePrice": 77.68, + "highPrice": 78.04, + "lowPrice": 75.56, + "volume": 55156.11, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9843, + "variety": "白银", + "tradeDate": "2024-07-30 22:54:03", + "openPrice": 5819.03, + "closePrice": 5818.99, + "highPrice": 5819.28, + "lowPrice": 5817.44, + "volume": 97289.05, + "changeRate": -1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9200, + "variety": "黄金", + "tradeDate": "2024-07-30 22:54:00", + "openPrice": 462.2, + "closePrice": 461.24, + "highPrice": 464.04, + "lowPrice": 459.38, + "volume": 35034.45, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27826, + "variety": "原油", + "tradeDate": "2024-07-30 00:36:22", + "openPrice": 78.33, + "closePrice": 77.98, + "highPrice": 79.12, + "lowPrice": 77.19, + "volume": 55142.27, + "changeRate": 1.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27184, + "variety": "白银", + "tradeDate": "2024-07-30 00:36:19", + "openPrice": 5789.93, + "closePrice": 5789.97, + "highPrice": 5791.58, + "lowPrice": 5789.2, + "volume": 61589.47, + "changeRate": 2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26542, + "variety": "黄金", + "tradeDate": "2024-07-30 00:36:17", + "openPrice": 450.12, + "closePrice": 449.62, + "highPrice": 451.26, + "lowPrice": 447.73, + "volume": 69468.99, + "changeRate": -2.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25900, + "variety": "原油", + "tradeDate": "2024-07-30 00:30:03", + "openPrice": 76.98, + "closePrice": 77.95, + "highPrice": 78.07, + "lowPrice": 75.41, + "volume": 60801.24, + "changeRate": -0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25258, + "variety": "白银", + "tradeDate": "2024-07-30 00:30:01", + "openPrice": 5733.79, + "closePrice": 5733.2, + "highPrice": 5735.67, + "lowPrice": 5732.33, + "volume": 96001.83, + "changeRate": -2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24616, + "variety": "黄金", + "tradeDate": "2024-07-30 00:29:59", + "openPrice": 460.73, + "closePrice": 459.93, + "highPrice": 461.98, + "lowPrice": 458.36, + "volume": 91249.67, + "changeRate": -0.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23974, + "variety": "原油", + "tradeDate": "2024-07-30 00:29:44", + "openPrice": 79.28, + "closePrice": 79.23, + "highPrice": 81.15, + "lowPrice": 78.91, + "volume": 24410.19, + "changeRate": -2.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23332, + "variety": "白银", + "tradeDate": "2024-07-30 00:29:42", + "openPrice": 5723.46, + "closePrice": 5724.21, + "highPrice": 5724.61, + "lowPrice": 5721.6, + "volume": 22233.01, + "changeRate": 1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22690, + "variety": "黄金", + "tradeDate": "2024-07-30 00:29:40", + "openPrice": 447.76, + "closePrice": 447.32, + "highPrice": 448.27, + "lowPrice": 446.39, + "volume": 46283.91, + "changeRate": 0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22048, + "variety": "原油", + "tradeDate": "2024-07-30 00:28:14", + "openPrice": 74.07, + "closePrice": 75.06, + "highPrice": 76.62, + "lowPrice": 72.31, + "volume": 100320.61, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20122, + "variety": "原油", + "tradeDate": "2024-07-30 00:28:13", + "openPrice": 78.5, + "closePrice": 77.86, + "highPrice": 79.24, + "lowPrice": 77.57, + "volume": 60840.55, + "changeRate": 2.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21406, + "variety": "白银", + "tradeDate": "2024-07-30 00:28:12", + "openPrice": 5748.92, + "closePrice": 5748.98, + "highPrice": 5749.27, + "lowPrice": 5748.29, + "volume": 55957.8, + "changeRate": -2.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19480, + "variety": "白银", + "tradeDate": "2024-07-30 00:28:10", + "openPrice": 5665.82, + "closePrice": 5666.52, + "highPrice": 5668.34, + "lowPrice": 5664.14, + "volume": 70157.5, + "changeRate": -1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20764, + "variety": "黄金", + "tradeDate": "2024-07-30 00:28:10", + "openPrice": 458.73, + "closePrice": 458.82, + "highPrice": 458.95, + "lowPrice": 458.31, + "volume": 36908.56, + "changeRate": 2.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18838, + "variety": "黄金", + "tradeDate": "2024-07-30 00:28:08", + "openPrice": 458.36, + "closePrice": 458.15, + "highPrice": 459.16, + "lowPrice": 457.61, + "volume": 44209.57, + "changeRate": 0.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18196, + "variety": "原油", + "tradeDate": "2024-07-30 00:27:55", + "openPrice": 75.95, + "closePrice": 76.88, + "highPrice": 77.28, + "lowPrice": 75.34, + "volume": 83913.35, + "changeRate": 2.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16270, + "variety": "原油", + "tradeDate": "2024-07-30 00:27:53", + "openPrice": 78.32, + "closePrice": 77.72, + "highPrice": 78.96, + "lowPrice": 76.51, + "volume": 68294.56, + "changeRate": 1.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17554, + "variety": "白银", + "tradeDate": "2024-07-30 00:27:53", + "openPrice": 5772.13, + "closePrice": 5771.92, + "highPrice": 5773.3, + "lowPrice": 5771.55, + "volume": 63893.7, + "changeRate": -1.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15628, + "variety": "白银", + "tradeDate": "2024-07-30 00:27:51", + "openPrice": 5770.65, + "closePrice": 5770.15, + "highPrice": 5771.7, + "lowPrice": 5768.45, + "volume": 91054.12, + "changeRate": -0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16912, + "variety": "黄金", + "tradeDate": "2024-07-30 00:27:51", + "openPrice": 446.36, + "closePrice": 445.72, + "highPrice": 447.23, + "lowPrice": 444.51, + "volume": 105283.21, + "changeRate": -2.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14986, + "variety": "黄金", + "tradeDate": "2024-07-30 00:27:49", + "openPrice": 447.8, + "closePrice": 448.63, + "highPrice": 448.72, + "lowPrice": 447.13, + "volume": 89655.28, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14343, + "variety": "原油", + "tradeDate": "2024-07-29 23:01:40", + "openPrice": 76.77, + "closePrice": 75.96, + "highPrice": 77.64, + "lowPrice": 74.05, + "volume": 92710, + "changeRate": -1.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13700, + "variety": "白银", + "tradeDate": "2024-07-29 23:01:38", + "openPrice": 5922.04, + "closePrice": 5921.73, + "highPrice": 5923.35, + "lowPrice": 5920.51, + "volume": 24278.76, + "changeRate": -0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13057, + "variety": "黄金", + "tradeDate": "2024-07-29 23:01:36", + "openPrice": 461.27, + "closePrice": 460.37, + "highPrice": 462.05, + "lowPrice": 460.33, + "volume": 54567.15, + "changeRate": -0.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12414, + "variety": "原油", + "tradeDate": "2024-07-29 22:54:39", + "openPrice": 78.56, + "closePrice": 79.47, + "highPrice": 80.33, + "lowPrice": 77.21, + "volume": 27802.51, + "changeRate": -2.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11771, + "variety": "白银", + "tradeDate": "2024-07-29 22:54:36", + "openPrice": 5816.28, + "closePrice": 5815.29, + "highPrice": 5817.4, + "lowPrice": 5814.89, + "volume": 27581.57, + "changeRate": -0.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11128, + "variety": "黄金", + "tradeDate": "2024-07-29 22:54:34", + "openPrice": 450.25, + "closePrice": 450.86, + "highPrice": 451.37, + "lowPrice": 449.81, + "volume": 106868.67, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10485, + "variety": "原油", + "tradeDate": "2024-07-29 22:54:05", + "openPrice": 77.67, + "closePrice": 77.6, + "highPrice": 78.46, + "lowPrice": 77.41, + "volume": 54612.22, + "changeRate": -2.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9842, + "variety": "白银", + "tradeDate": "2024-07-29 22:54:03", + "openPrice": 5848.6, + "closePrice": 5849.25, + "highPrice": 5850.87, + "lowPrice": 5847.99, + "volume": 51886.44, + "changeRate": 1.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9199, + "variety": "黄金", + "tradeDate": "2024-07-29 22:54:00", + "openPrice": 443.14, + "closePrice": 443.43, + "highPrice": 445, + "lowPrice": 443.01, + "volume": 86745.45, + "changeRate": -0.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27825, + "variety": "原油", + "tradeDate": "2024-07-29 00:36:22", + "openPrice": 78.19, + "closePrice": 78.75, + "highPrice": 80.19, + "lowPrice": 77.88, + "volume": 82333.8, + "changeRate": 2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27183, + "variety": "白银", + "tradeDate": "2024-07-29 00:36:19", + "openPrice": 5685.79, + "closePrice": 5684.93, + "highPrice": 5686.89, + "lowPrice": 5683.52, + "volume": 85810.62, + "changeRate": 2.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26541, + "variety": "黄金", + "tradeDate": "2024-07-29 00:36:17", + "openPrice": 452.49, + "closePrice": 453.05, + "highPrice": 455, + "lowPrice": 451.14, + "volume": 96154.75, + "changeRate": 0.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25899, + "variety": "原油", + "tradeDate": "2024-07-29 00:30:03", + "openPrice": 78.63, + "closePrice": 79.07, + "highPrice": 79.09, + "lowPrice": 78.38, + "volume": 86401.72, + "changeRate": 2.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25257, + "variety": "白银", + "tradeDate": "2024-07-29 00:30:01", + "openPrice": 5797.98, + "closePrice": 5797.42, + "highPrice": 5799.74, + "lowPrice": 5796.14, + "volume": 105159.53, + "changeRate": 2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24615, + "variety": "黄金", + "tradeDate": "2024-07-29 00:29:59", + "openPrice": 459.51, + "closePrice": 458.92, + "highPrice": 461.44, + "lowPrice": 458.05, + "volume": 68214, + "changeRate": -2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23973, + "variety": "原油", + "tradeDate": "2024-07-29 00:29:44", + "openPrice": 77.82, + "closePrice": 77.89, + "highPrice": 77.93, + "lowPrice": 77.47, + "volume": 70098.83, + "changeRate": -0.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23331, + "variety": "白银", + "tradeDate": "2024-07-29 00:29:42", + "openPrice": 5915.38, + "closePrice": 5914.99, + "highPrice": 5916.07, + "lowPrice": 5914.48, + "volume": 84817.06, + "changeRate": -0.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22689, + "variety": "黄金", + "tradeDate": "2024-07-29 00:29:40", + "openPrice": 450.72, + "closePrice": 451.63, + "highPrice": 452.48, + "lowPrice": 449.55, + "volume": 11730.34, + "changeRate": 0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22047, + "variety": "原油", + "tradeDate": "2024-07-29 00:28:14", + "openPrice": 80.18, + "closePrice": 79.8, + "highPrice": 80.6, + "lowPrice": 79.36, + "volume": 56351.73, + "changeRate": -1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20121, + "variety": "原油", + "tradeDate": "2024-07-29 00:28:13", + "openPrice": 79.14, + "closePrice": 78.43, + "highPrice": 80.26, + "lowPrice": 76.92, + "volume": 43147.24, + "changeRate": 1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21405, + "variety": "白银", + "tradeDate": "2024-07-29 00:28:12", + "openPrice": 5684.53, + "closePrice": 5684.56, + "highPrice": 5685.77, + "lowPrice": 5683.23, + "volume": 54355.56, + "changeRate": 2.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19479, + "variety": "白银", + "tradeDate": "2024-07-29 00:28:10", + "openPrice": 5902.57, + "closePrice": 5903.34, + "highPrice": 5903.81, + "lowPrice": 5902.51, + "volume": 45622.85, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20763, + "variety": "黄金", + "tradeDate": "2024-07-29 00:28:10", + "openPrice": 457, + "closePrice": 457.32, + "highPrice": 459.23, + "lowPrice": 455.98, + "volume": 44382.1, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18837, + "variety": "黄金", + "tradeDate": "2024-07-29 00:28:08", + "openPrice": 450.18, + "closePrice": 450.45, + "highPrice": 451.44, + "lowPrice": 450.16, + "volume": 108778.72, + "changeRate": 1.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18195, + "variety": "原油", + "tradeDate": "2024-07-29 00:27:55", + "openPrice": 78.09, + "closePrice": 79.04, + "highPrice": 80.2, + "lowPrice": 76.97, + "volume": 45747.95, + "changeRate": -1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16269, + "variety": "原油", + "tradeDate": "2024-07-29 00:27:53", + "openPrice": 78.86, + "closePrice": 78.49, + "highPrice": 80.65, + "lowPrice": 77.27, + "volume": 20004.66, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17553, + "variety": "白银", + "tradeDate": "2024-07-29 00:27:53", + "openPrice": 5801.34, + "closePrice": 5800.94, + "highPrice": 5802.89, + "lowPrice": 5800.33, + "volume": 37675.43, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15627, + "variety": "白银", + "tradeDate": "2024-07-29 00:27:51", + "openPrice": 5949.27, + "closePrice": 5948.41, + "highPrice": 5949.89, + "lowPrice": 5947.5, + "volume": 63534.95, + "changeRate": 2.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16911, + "variety": "黄金", + "tradeDate": "2024-07-29 00:27:51", + "openPrice": 450.19, + "closePrice": 450.48, + "highPrice": 450.98, + "lowPrice": 448.56, + "volume": 49770.31, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14985, + "variety": "黄金", + "tradeDate": "2024-07-29 00:27:49", + "openPrice": 456.79, + "closePrice": 456.87, + "highPrice": 457.08, + "lowPrice": 456.55, + "volume": 102876.98, + "changeRate": -1.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14342, + "variety": "原油", + "tradeDate": "2024-07-26 23:01:40", + "openPrice": 77.22, + "closePrice": 76.58, + "highPrice": 78.11, + "lowPrice": 76.14, + "volume": 79768.56, + "changeRate": 0.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13699, + "variety": "白银", + "tradeDate": "2024-07-26 23:01:38", + "openPrice": 5802.09, + "closePrice": 5802.23, + "highPrice": 5803.61, + "lowPrice": 5800.38, + "volume": 53463.69, + "changeRate": 0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13056, + "variety": "黄金", + "tradeDate": "2024-07-26 23:01:36", + "openPrice": 450.85, + "closePrice": 449.92, + "highPrice": 452.24, + "lowPrice": 449.23, + "volume": 36446.9, + "changeRate": 1.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12413, + "variety": "原油", + "tradeDate": "2024-07-26 22:54:39", + "openPrice": 78.86, + "closePrice": 79.33, + "highPrice": 80.9, + "lowPrice": 78.02, + "volume": 98655.4, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11770, + "variety": "白银", + "tradeDate": "2024-07-26 22:54:36", + "openPrice": 5937.67, + "closePrice": 5937.73, + "highPrice": 5938.36, + "lowPrice": 5936.14, + "volume": 23719.72, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11127, + "variety": "黄金", + "tradeDate": "2024-07-26 22:54:34", + "openPrice": 459.2, + "closePrice": 459.7, + "highPrice": 461.02, + "lowPrice": 457.24, + "volume": 54219.31, + "changeRate": -0.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10484, + "variety": "原油", + "tradeDate": "2024-07-26 22:54:05", + "openPrice": 79.51, + "closePrice": 79.58, + "highPrice": 81.1, + "lowPrice": 78.09, + "volume": 67123.1, + "changeRate": -2.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9841, + "variety": "白银", + "tradeDate": "2024-07-26 22:54:03", + "openPrice": 5911.97, + "closePrice": 5912.82, + "highPrice": 5914.54, + "lowPrice": 5910.89, + "volume": 71634.41, + "changeRate": 1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9198, + "variety": "黄金", + "tradeDate": "2024-07-26 22:54:00", + "openPrice": 447.77, + "closePrice": 447.71, + "highPrice": 447.97, + "lowPrice": 446.58, + "volume": 61956.99, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27824, + "variety": "原油", + "tradeDate": "2024-07-26 00:36:22", + "openPrice": 77.37, + "closePrice": 76.53, + "highPrice": 79.29, + "lowPrice": 76.08, + "volume": 81049.97, + "changeRate": 0.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27182, + "variety": "白银", + "tradeDate": "2024-07-26 00:36:19", + "openPrice": 5849.5, + "closePrice": 5849.56, + "highPrice": 5850.92, + "lowPrice": 5847.72, + "volume": 55780.29, + "changeRate": -2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26540, + "variety": "黄金", + "tradeDate": "2024-07-26 00:36:17", + "openPrice": 453.68, + "closePrice": 454.51, + "highPrice": 455.72, + "lowPrice": 452.62, + "volume": 12219.51, + "changeRate": 1.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25898, + "variety": "原油", + "tradeDate": "2024-07-26 00:30:03", + "openPrice": 77.86, + "closePrice": 77.09, + "highPrice": 79.27, + "lowPrice": 76.89, + "volume": 61382.49, + "changeRate": 2.02, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25256, + "variety": "白银", + "tradeDate": "2024-07-26 00:30:01", + "openPrice": 5665.86, + "closePrice": 5666.29, + "highPrice": 5667.42, + "lowPrice": 5664.42, + "volume": 25263.65, + "changeRate": 2.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24614, + "variety": "黄金", + "tradeDate": "2024-07-26 00:29:59", + "openPrice": 456.56, + "closePrice": 456.17, + "highPrice": 457.46, + "lowPrice": 455.96, + "volume": 107263.18, + "changeRate": -0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23972, + "variety": "原油", + "tradeDate": "2024-07-26 00:29:44", + "openPrice": 79.67, + "closePrice": 78.79, + "highPrice": 80.07, + "lowPrice": 78.55, + "volume": 22802.62, + "changeRate": -0.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23330, + "variety": "白银", + "tradeDate": "2024-07-26 00:29:42", + "openPrice": 5756.21, + "closePrice": 5756.11, + "highPrice": 5756.73, + "lowPrice": 5755.37, + "volume": 83268.69, + "changeRate": 0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22688, + "variety": "黄金", + "tradeDate": "2024-07-26 00:29:40", + "openPrice": 452.31, + "closePrice": 453.02, + "highPrice": 454.98, + "lowPrice": 450.4, + "volume": 17284.49, + "changeRate": 0.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22046, + "variety": "原油", + "tradeDate": "2024-07-26 00:28:14", + "openPrice": 77.85, + "closePrice": 78.13, + "highPrice": 78.83, + "lowPrice": 76.62, + "volume": 10796.72, + "changeRate": -0.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20120, + "variety": "原油", + "tradeDate": "2024-07-26 00:28:13", + "openPrice": 79.76, + "closePrice": 79.38, + "highPrice": 79.96, + "lowPrice": 79.2, + "volume": 94119.74, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21404, + "variety": "白银", + "tradeDate": "2024-07-26 00:28:12", + "openPrice": 5905.3, + "closePrice": 5905.32, + "highPrice": 5907.03, + "lowPrice": 5905.13, + "volume": 34482.74, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19478, + "variety": "白银", + "tradeDate": "2024-07-26 00:28:10", + "openPrice": 5836.8, + "closePrice": 5836.19, + "highPrice": 5838.73, + "lowPrice": 5836, + "volume": 23667.42, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20762, + "variety": "黄金", + "tradeDate": "2024-07-26 00:28:10", + "openPrice": 457, + "closePrice": 456.16, + "highPrice": 457.04, + "lowPrice": 455.12, + "volume": 26482.8, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18836, + "variety": "黄金", + "tradeDate": "2024-07-26 00:28:08", + "openPrice": 460.82, + "closePrice": 460.02, + "highPrice": 462.08, + "lowPrice": 458.39, + "volume": 47842.69, + "changeRate": 0.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18194, + "variety": "原油", + "tradeDate": "2024-07-26 00:27:55", + "openPrice": 77.76, + "closePrice": 78.19, + "highPrice": 79.1, + "lowPrice": 77.21, + "volume": 61944.61, + "changeRate": 1.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16268, + "variety": "原油", + "tradeDate": "2024-07-26 00:27:53", + "openPrice": 76.85, + "closePrice": 77.09, + "highPrice": 77.1, + "lowPrice": 75.59, + "volume": 40078.1, + "changeRate": -0.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17552, + "variety": "白银", + "tradeDate": "2024-07-26 00:27:53", + "openPrice": 5707.72, + "closePrice": 5707.32, + "highPrice": 5708.16, + "lowPrice": 5707.18, + "volume": 74622.4, + "changeRate": -0.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15626, + "variety": "白银", + "tradeDate": "2024-07-26 00:27:51", + "openPrice": 5706.68, + "closePrice": 5706.43, + "highPrice": 5706.98, + "lowPrice": 5705.91, + "volume": 53084.3, + "changeRate": -0.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16910, + "variety": "黄金", + "tradeDate": "2024-07-26 00:27:51", + "openPrice": 452.63, + "closePrice": 453.52, + "highPrice": 454.84, + "lowPrice": 452.42, + "volume": 13130.76, + "changeRate": -2.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14984, + "variety": "黄金", + "tradeDate": "2024-07-26 00:27:49", + "openPrice": 457.83, + "closePrice": 457.21, + "highPrice": 459.64, + "lowPrice": 455.39, + "volume": 96809.06, + "changeRate": 2.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14341, + "variety": "原油", + "tradeDate": "2024-07-25 23:01:40", + "openPrice": 74.87, + "closePrice": 75.38, + "highPrice": 76.07, + "lowPrice": 73.51, + "volume": 78369.86, + "changeRate": -2.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13698, + "variety": "白银", + "tradeDate": "2024-07-25 23:01:38", + "openPrice": 5843.76, + "closePrice": 5842.83, + "highPrice": 5845.3, + "lowPrice": 5842.71, + "volume": 106893.26, + "changeRate": -2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13055, + "variety": "黄金", + "tradeDate": "2024-07-25 23:01:36", + "openPrice": 454.97, + "closePrice": 454.14, + "highPrice": 456.44, + "lowPrice": 454.09, + "volume": 102102.85, + "changeRate": -0.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12412, + "variety": "原油", + "tradeDate": "2024-07-25 22:54:39", + "openPrice": 75.78, + "closePrice": 74.85, + "highPrice": 76.73, + "lowPrice": 73.86, + "volume": 98995.2, + "changeRate": -2.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11769, + "variety": "白银", + "tradeDate": "2024-07-25 22:54:36", + "openPrice": 5871.46, + "closePrice": 5871.38, + "highPrice": 5872.51, + "lowPrice": 5869.81, + "volume": 35767.96, + "changeRate": -1.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11126, + "variety": "黄金", + "tradeDate": "2024-07-25 22:54:34", + "openPrice": 459.52, + "closePrice": 458.86, + "highPrice": 461.14, + "lowPrice": 458.35, + "volume": 41077.75, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10483, + "variety": "原油", + "tradeDate": "2024-07-25 22:54:05", + "openPrice": 79.23, + "closePrice": 78.45, + "highPrice": 80.39, + "lowPrice": 77.18, + "volume": 33632.13, + "changeRate": 1.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9840, + "variety": "白银", + "tradeDate": "2024-07-25 22:54:03", + "openPrice": 5671.15, + "closePrice": 5670.86, + "highPrice": 5671.62, + "lowPrice": 5668.99, + "volume": 100224.9, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9197, + "variety": "黄金", + "tradeDate": "2024-07-25 22:54:00", + "openPrice": 458.31, + "closePrice": 458.38, + "highPrice": 459.17, + "lowPrice": 456.37, + "volume": 23374.77, + "changeRate": 2.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27823, + "variety": "原油", + "tradeDate": "2024-07-25 00:36:22", + "openPrice": 80.06, + "closePrice": 79.25, + "highPrice": 80.61, + "lowPrice": 78.55, + "volume": 66204.73, + "changeRate": 1.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27181, + "variety": "白银", + "tradeDate": "2024-07-25 00:36:19", + "openPrice": 5819, + "closePrice": 5818.73, + "highPrice": 5819.27, + "lowPrice": 5818.63, + "volume": 46247.13, + "changeRate": -1.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26539, + "variety": "黄金", + "tradeDate": "2024-07-25 00:36:17", + "openPrice": 450.87, + "closePrice": 450.44, + "highPrice": 451.46, + "lowPrice": 449.44, + "volume": 70580.59, + "changeRate": -1.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25897, + "variety": "原油", + "tradeDate": "2024-07-25 00:30:03", + "openPrice": 77.64, + "closePrice": 77.01, + "highPrice": 79.4, + "lowPrice": 76.59, + "volume": 22881.51, + "changeRate": 1.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25255, + "variety": "白银", + "tradeDate": "2024-07-25 00:30:01", + "openPrice": 5832.78, + "closePrice": 5832.38, + "highPrice": 5834.13, + "lowPrice": 5831.21, + "volume": 13512.55, + "changeRate": 2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24613, + "variety": "黄金", + "tradeDate": "2024-07-25 00:29:59", + "openPrice": 459.7, + "closePrice": 460.11, + "highPrice": 460.38, + "lowPrice": 459, + "volume": 54705.75, + "changeRate": -2.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23971, + "variety": "原油", + "tradeDate": "2024-07-25 00:29:44", + "openPrice": 77.28, + "closePrice": 76.54, + "highPrice": 78.55, + "lowPrice": 74.81, + "volume": 72552.59, + "changeRate": -2.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23329, + "variety": "白银", + "tradeDate": "2024-07-25 00:29:42", + "openPrice": 5900.18, + "closePrice": 5900.79, + "highPrice": 5902.36, + "lowPrice": 5898.42, + "volume": 99497.51, + "changeRate": -2.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22687, + "variety": "黄金", + "tradeDate": "2024-07-25 00:29:40", + "openPrice": 450.97, + "closePrice": 450.83, + "highPrice": 451.85, + "lowPrice": 449.23, + "volume": 14867.18, + "changeRate": -1.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22045, + "variety": "原油", + "tradeDate": "2024-07-25 00:28:14", + "openPrice": 75.69, + "closePrice": 75.05, + "highPrice": 76.43, + "lowPrice": 74.8, + "volume": 32281.67, + "changeRate": 2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20119, + "variety": "原油", + "tradeDate": "2024-07-25 00:28:13", + "openPrice": 78.84, + "closePrice": 77.95, + "highPrice": 79.6, + "lowPrice": 76.42, + "volume": 109891.08, + "changeRate": 1.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21403, + "variety": "白银", + "tradeDate": "2024-07-25 00:28:12", + "openPrice": 5761.18, + "closePrice": 5761.51, + "highPrice": 5761.65, + "lowPrice": 5760.17, + "volume": 62155.35, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19477, + "variety": "白银", + "tradeDate": "2024-07-25 00:28:10", + "openPrice": 5824.73, + "closePrice": 5825.68, + "highPrice": 5826.65, + "lowPrice": 5823.81, + "volume": 53500.2, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20761, + "variety": "黄金", + "tradeDate": "2024-07-25 00:28:10", + "openPrice": 454.09, + "closePrice": 454.39, + "highPrice": 454.86, + "lowPrice": 453.82, + "volume": 25820.19, + "changeRate": 1.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18835, + "variety": "黄金", + "tradeDate": "2024-07-25 00:28:08", + "openPrice": 454.19, + "closePrice": 454.22, + "highPrice": 455.98, + "lowPrice": 452.62, + "volume": 59637.27, + "changeRate": 2.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18193, + "variety": "原油", + "tradeDate": "2024-07-25 00:27:55", + "openPrice": 76.73, + "closePrice": 77.71, + "highPrice": 79.01, + "lowPrice": 74.78, + "volume": 50748.08, + "changeRate": -2.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16267, + "variety": "原油", + "tradeDate": "2024-07-25 00:27:53", + "openPrice": 77.34, + "closePrice": 76.63, + "highPrice": 78.4, + "lowPrice": 75.27, + "volume": 35455.5, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17551, + "variety": "白银", + "tradeDate": "2024-07-25 00:27:53", + "openPrice": 5682.31, + "closePrice": 5681.65, + "highPrice": 5682.7, + "lowPrice": 5680.43, + "volume": 45357.46, + "changeRate": 1.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15625, + "variety": "白银", + "tradeDate": "2024-07-25 00:27:51", + "openPrice": 5720.57, + "closePrice": 5721.15, + "highPrice": 5721.36, + "lowPrice": 5718.91, + "volume": 29300.03, + "changeRate": -1.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16909, + "variety": "黄金", + "tradeDate": "2024-07-25 00:27:51", + "openPrice": 443.65, + "closePrice": 443.52, + "highPrice": 444.96, + "lowPrice": 443.33, + "volume": 25310.51, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14983, + "variety": "黄金", + "tradeDate": "2024-07-25 00:27:49", + "openPrice": 455.69, + "closePrice": 455.43, + "highPrice": 457.34, + "lowPrice": 454.73, + "volume": 88504.84, + "changeRate": 0.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14340, + "variety": "原油", + "tradeDate": "2024-07-24 23:01:40", + "openPrice": 78.24, + "closePrice": 77.63, + "highPrice": 78.53, + "lowPrice": 75.91, + "volume": 106309.25, + "changeRate": -1.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13697, + "variety": "白银", + "tradeDate": "2024-07-24 23:01:38", + "openPrice": 5866.75, + "closePrice": 5866.74, + "highPrice": 5867.26, + "lowPrice": 5866.71, + "volume": 34605.18, + "changeRate": 2.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13054, + "variety": "黄金", + "tradeDate": "2024-07-24 23:01:36", + "openPrice": 445.37, + "closePrice": 444.79, + "highPrice": 446.95, + "lowPrice": 443.99, + "volume": 62118.89, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12411, + "variety": "原油", + "tradeDate": "2024-07-24 22:54:39", + "openPrice": 74.73, + "closePrice": 74.9, + "highPrice": 76.6, + "lowPrice": 73.27, + "volume": 61907.24, + "changeRate": -0.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11768, + "variety": "白银", + "tradeDate": "2024-07-24 22:54:36", + "openPrice": 5851.68, + "closePrice": 5852.67, + "highPrice": 5852.95, + "lowPrice": 5850.1, + "volume": 67118.7, + "changeRate": 0.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11125, + "variety": "黄金", + "tradeDate": "2024-07-24 22:54:34", + "openPrice": 449.91, + "closePrice": 448.96, + "highPrice": 450.03, + "lowPrice": 448.65, + "volume": 34391.71, + "changeRate": -1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10482, + "variety": "原油", + "tradeDate": "2024-07-24 22:54:05", + "openPrice": 76.63, + "closePrice": 76.06, + "highPrice": 78.36, + "lowPrice": 76.01, + "volume": 56291.58, + "changeRate": 1.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9839, + "variety": "白银", + "tradeDate": "2024-07-24 22:54:03", + "openPrice": 5720.91, + "closePrice": 5720.54, + "highPrice": 5722.73, + "lowPrice": 5719.26, + "volume": 81009.66, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9196, + "variety": "黄金", + "tradeDate": "2024-07-24 22:54:00", + "openPrice": 457.11, + "closePrice": 457.35, + "highPrice": 459.17, + "lowPrice": 456.91, + "volume": 25425.89, + "changeRate": -1.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27822, + "variety": "原油", + "tradeDate": "2024-07-24 00:36:22", + "openPrice": 74.22, + "closePrice": 75.22, + "highPrice": 76.95, + "lowPrice": 72.65, + "volume": 56076, + "changeRate": -2.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27180, + "variety": "白银", + "tradeDate": "2024-07-24 00:36:19", + "openPrice": 5765.28, + "closePrice": 5764.73, + "highPrice": 5767.23, + "lowPrice": 5763.73, + "volume": 24668.14, + "changeRate": -2.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26538, + "variety": "黄金", + "tradeDate": "2024-07-24 00:36:17", + "openPrice": 459.4, + "closePrice": 460.28, + "highPrice": 461.42, + "lowPrice": 459.05, + "volume": 47867.13, + "changeRate": 0.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25896, + "variety": "原油", + "tradeDate": "2024-07-24 00:30:03", + "openPrice": 77.17, + "closePrice": 77.07, + "highPrice": 78.18, + "lowPrice": 76.56, + "volume": 62697.87, + "changeRate": -1.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25254, + "variety": "白银", + "tradeDate": "2024-07-24 00:30:01", + "openPrice": 5789.16, + "closePrice": 5789.29, + "highPrice": 5789.64, + "lowPrice": 5787.61, + "volume": 97411.85, + "changeRate": -2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24612, + "variety": "黄金", + "tradeDate": "2024-07-24 00:29:59", + "openPrice": 447.81, + "closePrice": 448.12, + "highPrice": 448.54, + "lowPrice": 447.35, + "volume": 56353.82, + "changeRate": -0.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23970, + "variety": "原油", + "tradeDate": "2024-07-24 00:29:44", + "openPrice": 75.57, + "closePrice": 75.52, + "highPrice": 76.94, + "lowPrice": 74.32, + "volume": 80881.68, + "changeRate": 1.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23328, + "variety": "白银", + "tradeDate": "2024-07-24 00:29:42", + "openPrice": 5945.12, + "closePrice": 5944.86, + "highPrice": 5945.77, + "lowPrice": 5944.18, + "volume": 41850.46, + "changeRate": -2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22686, + "variety": "黄金", + "tradeDate": "2024-07-24 00:29:40", + "openPrice": 455.51, + "closePrice": 455.52, + "highPrice": 457.44, + "lowPrice": 453.6, + "volume": 65922.88, + "changeRate": 2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22044, + "variety": "原油", + "tradeDate": "2024-07-24 00:28:14", + "openPrice": 76.59, + "closePrice": 76.5, + "highPrice": 78.03, + "lowPrice": 76.46, + "volume": 16808.2, + "changeRate": 1.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20118, + "variety": "原油", + "tradeDate": "2024-07-24 00:28:13", + "openPrice": 78.16, + "closePrice": 78.8, + "highPrice": 79.95, + "lowPrice": 77.89, + "volume": 69421.36, + "changeRate": 2.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21402, + "variety": "白银", + "tradeDate": "2024-07-24 00:28:12", + "openPrice": 5749.57, + "closePrice": 5749.97, + "highPrice": 5751.58, + "lowPrice": 5747.93, + "volume": 58814.92, + "changeRate": -0.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19476, + "variety": "白银", + "tradeDate": "2024-07-24 00:28:10", + "openPrice": 5736.03, + "closePrice": 5736.46, + "highPrice": 5737.99, + "lowPrice": 5734.97, + "volume": 54153.13, + "changeRate": -1.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20760, + "variety": "黄金", + "tradeDate": "2024-07-24 00:28:10", + "openPrice": 461.69, + "closePrice": 460.78, + "highPrice": 463.68, + "lowPrice": 460.26, + "volume": 17113.66, + "changeRate": -2.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18834, + "variety": "黄金", + "tradeDate": "2024-07-24 00:28:08", + "openPrice": 453.94, + "closePrice": 453.56, + "highPrice": 455.36, + "lowPrice": 452.35, + "volume": 76548.23, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18192, + "variety": "原油", + "tradeDate": "2024-07-24 00:27:55", + "openPrice": 77.93, + "closePrice": 77.38, + "highPrice": 78.55, + "lowPrice": 75.83, + "volume": 26357.12, + "changeRate": 0.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16266, + "variety": "原油", + "tradeDate": "2024-07-24 00:27:53", + "openPrice": 77.05, + "closePrice": 77.54, + "highPrice": 78.77, + "lowPrice": 76.89, + "volume": 49233.22, + "changeRate": 2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17550, + "variety": "白银", + "tradeDate": "2024-07-24 00:27:53", + "openPrice": 5847.3, + "closePrice": 5847.55, + "highPrice": 5848.77, + "lowPrice": 5846.6, + "volume": 73810.87, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15624, + "variety": "白银", + "tradeDate": "2024-07-24 00:27:51", + "openPrice": 5946.15, + "closePrice": 5946.56, + "highPrice": 5946.69, + "lowPrice": 5944.44, + "volume": 23465.98, + "changeRate": -1.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16908, + "variety": "黄金", + "tradeDate": "2024-07-24 00:27:51", + "openPrice": 449.17, + "closePrice": 449.42, + "highPrice": 450.75, + "lowPrice": 447.88, + "volume": 97499.28, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14982, + "variety": "黄金", + "tradeDate": "2024-07-24 00:27:49", + "openPrice": 463.09, + "closePrice": 462.09, + "highPrice": 464.11, + "lowPrice": 460.71, + "volume": 46083.95, + "changeRate": -1.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14339, + "variety": "原油", + "tradeDate": "2024-07-23 23:01:40", + "openPrice": 77, + "closePrice": 76.26, + "highPrice": 77.16, + "lowPrice": 75.86, + "volume": 101820.89, + "changeRate": 1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13696, + "variety": "白银", + "tradeDate": "2024-07-23 23:01:38", + "openPrice": 5759.13, + "closePrice": 5759.22, + "highPrice": 5759.86, + "lowPrice": 5758.68, + "volume": 31592.4, + "changeRate": -0.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13053, + "variety": "黄金", + "tradeDate": "2024-07-23 23:01:36", + "openPrice": 460.49, + "closePrice": 460.58, + "highPrice": 461.11, + "lowPrice": 459.46, + "volume": 107153.26, + "changeRate": 2.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12410, + "variety": "原油", + "tradeDate": "2024-07-23 22:54:39", + "openPrice": 76.33, + "closePrice": 76.69, + "highPrice": 78.69, + "lowPrice": 74.56, + "volume": 38416.54, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11767, + "variety": "白银", + "tradeDate": "2024-07-23 22:54:36", + "openPrice": 5895.79, + "closePrice": 5895.15, + "highPrice": 5896.56, + "lowPrice": 5893.88, + "volume": 39001.37, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11124, + "variety": "黄金", + "tradeDate": "2024-07-23 22:54:34", + "openPrice": 443.49, + "closePrice": 442.95, + "highPrice": 443.56, + "lowPrice": 441.81, + "volume": 12209.09, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10481, + "variety": "原油", + "tradeDate": "2024-07-23 22:54:05", + "openPrice": 77.39, + "closePrice": 77.64, + "highPrice": 78.96, + "lowPrice": 75.71, + "volume": 85336.49, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9838, + "variety": "白银", + "tradeDate": "2024-07-23 22:54:03", + "openPrice": 5679.41, + "closePrice": 5680.06, + "highPrice": 5680.38, + "lowPrice": 5679.14, + "volume": 77104.2, + "changeRate": -2.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9195, + "variety": "黄金", + "tradeDate": "2024-07-23 22:54:00", + "openPrice": 457.49, + "closePrice": 458.4, + "highPrice": 460.02, + "lowPrice": 455.56, + "volume": 14258.14, + "changeRate": -0.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27821, + "variety": "原油", + "tradeDate": "2024-07-23 00:36:22", + "openPrice": 77.57, + "closePrice": 76.73, + "highPrice": 79.38, + "lowPrice": 74.99, + "volume": 40903.7, + "changeRate": 2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27179, + "variety": "白银", + "tradeDate": "2024-07-23 00:36:19", + "openPrice": 5845.1, + "closePrice": 5845.67, + "highPrice": 5847.26, + "lowPrice": 5844.1, + "volume": 24798.02, + "changeRate": 0.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26537, + "variety": "黄金", + "tradeDate": "2024-07-23 00:36:17", + "openPrice": 460.42, + "closePrice": 460.17, + "highPrice": 461.98, + "lowPrice": 458.6, + "volume": 89686.29, + "changeRate": -2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25895, + "variety": "原油", + "tradeDate": "2024-07-23 00:30:03", + "openPrice": 79.57, + "closePrice": 79.08, + "highPrice": 81.1, + "lowPrice": 78.88, + "volume": 106697.59, + "changeRate": 1.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25253, + "variety": "白银", + "tradeDate": "2024-07-23 00:30:01", + "openPrice": 5829.32, + "closePrice": 5829.18, + "highPrice": 5829.83, + "lowPrice": 5827.38, + "volume": 103580.35, + "changeRate": -1.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24611, + "variety": "黄金", + "tradeDate": "2024-07-23 00:29:59", + "openPrice": 444.88, + "closePrice": 445.18, + "highPrice": 446.11, + "lowPrice": 443.87, + "volume": 48212.6, + "changeRate": 0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23969, + "variety": "原油", + "tradeDate": "2024-07-23 00:29:44", + "openPrice": 76.75, + "closePrice": 77.74, + "highPrice": 78.21, + "lowPrice": 76.22, + "volume": 75880.47, + "changeRate": -2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23327, + "variety": "白银", + "tradeDate": "2024-07-23 00:29:42", + "openPrice": 5656.92, + "closePrice": 5657.4, + "highPrice": 5659.19, + "lowPrice": 5655.77, + "volume": 20827.44, + "changeRate": -1.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22685, + "variety": "黄金", + "tradeDate": "2024-07-23 00:29:40", + "openPrice": 446.3, + "closePrice": 447.23, + "highPrice": 449.22, + "lowPrice": 444.69, + "volume": 40621.86, + "changeRate": 2.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22043, + "variety": "原油", + "tradeDate": "2024-07-23 00:28:14", + "openPrice": 77.42, + "closePrice": 77.75, + "highPrice": 79.1, + "lowPrice": 75.45, + "volume": 49283.5, + "changeRate": -2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20117, + "variety": "原油", + "tradeDate": "2024-07-23 00:28:13", + "openPrice": 77.55, + "closePrice": 76.81, + "highPrice": 78.43, + "lowPrice": 75.02, + "volume": 57207.57, + "changeRate": 2.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21401, + "variety": "白银", + "tradeDate": "2024-07-23 00:28:12", + "openPrice": 5863.87, + "closePrice": 5864.32, + "highPrice": 5864.42, + "lowPrice": 5862.43, + "volume": 86106, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19475, + "variety": "白银", + "tradeDate": "2024-07-23 00:28:10", + "openPrice": 5863.05, + "closePrice": 5863.92, + "highPrice": 5865.27, + "lowPrice": 5861.68, + "volume": 70348.21, + "changeRate": -2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20759, + "variety": "黄金", + "tradeDate": "2024-07-23 00:28:10", + "openPrice": 449.96, + "closePrice": 449.86, + "highPrice": 450.69, + "lowPrice": 448.25, + "volume": 28495.75, + "changeRate": -2.71, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18833, + "variety": "黄金", + "tradeDate": "2024-07-23 00:28:08", + "openPrice": 460.93, + "closePrice": 461.49, + "highPrice": 462.28, + "lowPrice": 458.99, + "volume": 42519.46, + "changeRate": 2.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18191, + "variety": "原油", + "tradeDate": "2024-07-23 00:27:55", + "openPrice": 78.93, + "closePrice": 78.35, + "highPrice": 79.46, + "lowPrice": 78.03, + "volume": 18901.36, + "changeRate": -1.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16265, + "variety": "原油", + "tradeDate": "2024-07-23 00:27:53", + "openPrice": 76.52, + "closePrice": 75.7, + "highPrice": 76.6, + "lowPrice": 74.06, + "volume": 49678.51, + "changeRate": 0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17549, + "variety": "白银", + "tradeDate": "2024-07-23 00:27:53", + "openPrice": 5904.24, + "closePrice": 5903.54, + "highPrice": 5905.96, + "lowPrice": 5903.39, + "volume": 65724.89, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15623, + "variety": "白银", + "tradeDate": "2024-07-23 00:27:51", + "openPrice": 5744.81, + "closePrice": 5745.55, + "highPrice": 5746.89, + "lowPrice": 5744.8, + "volume": 107702.05, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16907, + "variety": "黄金", + "tradeDate": "2024-07-23 00:27:51", + "openPrice": 460.79, + "closePrice": 460.19, + "highPrice": 460.91, + "lowPrice": 459.81, + "volume": 36399.76, + "changeRate": -0.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14981, + "variety": "黄金", + "tradeDate": "2024-07-23 00:27:49", + "openPrice": 450.66, + "closePrice": 450.51, + "highPrice": 451.92, + "lowPrice": 448.97, + "volume": 59327.76, + "changeRate": 0.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14338, + "variety": "原油", + "tradeDate": "2024-07-22 23:01:40", + "openPrice": 78.6, + "closePrice": 78.71, + "highPrice": 80.09, + "lowPrice": 77.57, + "volume": 52037.53, + "changeRate": -1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13695, + "variety": "白银", + "tradeDate": "2024-07-22 23:01:38", + "openPrice": 5881.15, + "closePrice": 5880.91, + "highPrice": 5882.91, + "lowPrice": 5879.85, + "volume": 93188.81, + "changeRate": 1.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13052, + "variety": "黄金", + "tradeDate": "2024-07-22 23:01:36", + "openPrice": 453.83, + "closePrice": 453.5, + "highPrice": 454.28, + "lowPrice": 451.86, + "volume": 22489.36, + "changeRate": 2.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12409, + "variety": "原油", + "tradeDate": "2024-07-22 22:54:39", + "openPrice": 76.31, + "closePrice": 75.62, + "highPrice": 77.55, + "lowPrice": 73.66, + "volume": 42571.33, + "changeRate": -0.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11766, + "variety": "白银", + "tradeDate": "2024-07-22 22:54:36", + "openPrice": 5891.86, + "closePrice": 5890.92, + "highPrice": 5892.25, + "lowPrice": 5889.77, + "volume": 89860.2, + "changeRate": 1.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11123, + "variety": "黄金", + "tradeDate": "2024-07-22 22:54:34", + "openPrice": 460.74, + "closePrice": 461.67, + "highPrice": 463.32, + "lowPrice": 459.21, + "volume": 99895.85, + "changeRate": 1.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10480, + "variety": "原油", + "tradeDate": "2024-07-22 22:54:05", + "openPrice": 77.69, + "closePrice": 77.8, + "highPrice": 79.36, + "lowPrice": 76.1, + "volume": 44863.49, + "changeRate": -1.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9837, + "variety": "白银", + "tradeDate": "2024-07-22 22:54:03", + "openPrice": 5755.17, + "closePrice": 5754.37, + "highPrice": 5756.5, + "lowPrice": 5754.14, + "volume": 32696.48, + "changeRate": 0.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9194, + "variety": "黄金", + "tradeDate": "2024-07-22 22:54:00", + "openPrice": 460.5, + "closePrice": 460.38, + "highPrice": 462.17, + "lowPrice": 459.11, + "volume": 102837.54, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27820, + "variety": "原油", + "tradeDate": "2024-07-22 00:36:22", + "openPrice": 76.44, + "closePrice": 77.38, + "highPrice": 78.28, + "lowPrice": 76.16, + "volume": 75561.26, + "changeRate": 1.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27178, + "variety": "白银", + "tradeDate": "2024-07-22 00:36:19", + "openPrice": 5660.73, + "closePrice": 5661.19, + "highPrice": 5662.33, + "lowPrice": 5658.81, + "volume": 30161.23, + "changeRate": 0.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26536, + "variety": "黄金", + "tradeDate": "2024-07-22 00:36:17", + "openPrice": 454.85, + "closePrice": 454.23, + "highPrice": 456.73, + "lowPrice": 453.81, + "volume": 77905.91, + "changeRate": -2.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25894, + "variety": "原油", + "tradeDate": "2024-07-22 00:30:03", + "openPrice": 77.39, + "closePrice": 77.63, + "highPrice": 79.62, + "lowPrice": 75.42, + "volume": 26284.86, + "changeRate": -2.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25252, + "variety": "白银", + "tradeDate": "2024-07-22 00:30:01", + "openPrice": 5749.74, + "closePrice": 5750.04, + "highPrice": 5751.97, + "lowPrice": 5748.2, + "volume": 37238.03, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24610, + "variety": "黄金", + "tradeDate": "2024-07-22 00:29:59", + "openPrice": 459.77, + "closePrice": 459.58, + "highPrice": 460.67, + "lowPrice": 459.06, + "volume": 25427.25, + "changeRate": -0.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23968, + "variety": "原油", + "tradeDate": "2024-07-22 00:29:44", + "openPrice": 76.83, + "closePrice": 76.7, + "highPrice": 77.84, + "lowPrice": 75.97, + "volume": 93809.84, + "changeRate": -2.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23326, + "variety": "白银", + "tradeDate": "2024-07-22 00:29:42", + "openPrice": 5830.59, + "closePrice": 5830.5, + "highPrice": 5831.75, + "lowPrice": 5828.71, + "volume": 94835.75, + "changeRate": 0.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22684, + "variety": "黄金", + "tradeDate": "2024-07-22 00:29:40", + "openPrice": 447.35, + "closePrice": 447.2, + "highPrice": 448.68, + "lowPrice": 445.71, + "volume": 104725.25, + "changeRate": 1.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22042, + "variety": "原油", + "tradeDate": "2024-07-22 00:28:14", + "openPrice": 77.06, + "closePrice": 76.63, + "highPrice": 78.33, + "lowPrice": 75.02, + "volume": 66070.97, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20116, + "variety": "原油", + "tradeDate": "2024-07-22 00:28:13", + "openPrice": 76.51, + "closePrice": 76.6, + "highPrice": 78.48, + "lowPrice": 74.79, + "volume": 87718.12, + "changeRate": -1.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21400, + "variety": "白银", + "tradeDate": "2024-07-22 00:28:12", + "openPrice": 5944.72, + "closePrice": 5944.72, + "highPrice": 5945.37, + "lowPrice": 5942.97, + "volume": 42700.19, + "changeRate": -2.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19474, + "variety": "白银", + "tradeDate": "2024-07-22 00:28:10", + "openPrice": 5776.02, + "closePrice": 5776.93, + "highPrice": 5777.32, + "lowPrice": 5774.07, + "volume": 77364.95, + "changeRate": -2.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20758, + "variety": "黄金", + "tradeDate": "2024-07-22 00:28:10", + "openPrice": 444.07, + "closePrice": 443.44, + "highPrice": 445.66, + "lowPrice": 442.82, + "volume": 91036.6, + "changeRate": -1.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18832, + "variety": "黄金", + "tradeDate": "2024-07-22 00:28:08", + "openPrice": 456.39, + "closePrice": 456.96, + "highPrice": 457.86, + "lowPrice": 455.78, + "volume": 91276.19, + "changeRate": 2.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18190, + "variety": "原油", + "tradeDate": "2024-07-22 00:27:55", + "openPrice": 79.44, + "closePrice": 78.58, + "highPrice": 81.27, + "lowPrice": 78.24, + "volume": 17057.54, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16264, + "variety": "原油", + "tradeDate": "2024-07-22 00:27:53", + "openPrice": 78.33, + "closePrice": 79.26, + "highPrice": 80.78, + "lowPrice": 76.53, + "volume": 27539.92, + "changeRate": 0.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17548, + "variety": "白银", + "tradeDate": "2024-07-22 00:27:53", + "openPrice": 5847.91, + "closePrice": 5848.15, + "highPrice": 5849.19, + "lowPrice": 5847.02, + "volume": 81780.77, + "changeRate": -2.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15622, + "variety": "白银", + "tradeDate": "2024-07-22 00:27:51", + "openPrice": 5729.23, + "closePrice": 5730.07, + "highPrice": 5730.71, + "lowPrice": 5727.41, + "volume": 63452.39, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16906, + "variety": "黄金", + "tradeDate": "2024-07-22 00:27:51", + "openPrice": 455.69, + "closePrice": 454.93, + "highPrice": 457.38, + "lowPrice": 453.43, + "volume": 12589.19, + "changeRate": -1.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14980, + "variety": "黄金", + "tradeDate": "2024-07-22 00:27:49", + "openPrice": 441.6, + "closePrice": 442.46, + "highPrice": 443.85, + "lowPrice": 440.08, + "volume": 42786.96, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14337, + "variety": "原油", + "tradeDate": "2024-07-19 23:01:40", + "openPrice": 76.95, + "closePrice": 77.67, + "highPrice": 78.65, + "lowPrice": 76.59, + "volume": 32623.99, + "changeRate": -2.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13694, + "variety": "白银", + "tradeDate": "2024-07-19 23:01:38", + "openPrice": 5914.04, + "closePrice": 5914.76, + "highPrice": 5916.09, + "lowPrice": 5912.59, + "volume": 11926.01, + "changeRate": -1.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13051, + "variety": "黄金", + "tradeDate": "2024-07-19 23:01:36", + "openPrice": 459.43, + "closePrice": 458.63, + "highPrice": 461.21, + "lowPrice": 458.09, + "volume": 19152, + "changeRate": 0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12408, + "variety": "原油", + "tradeDate": "2024-07-19 22:54:39", + "openPrice": 74.32, + "closePrice": 74.99, + "highPrice": 75.86, + "lowPrice": 73.64, + "volume": 86132, + "changeRate": 1.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11765, + "variety": "白银", + "tradeDate": "2024-07-19 22:54:36", + "openPrice": 5938.81, + "closePrice": 5938.45, + "highPrice": 5939.36, + "lowPrice": 5937.05, + "volume": 88377.21, + "changeRate": -1.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11122, + "variety": "黄金", + "tradeDate": "2024-07-19 22:54:34", + "openPrice": 454.77, + "closePrice": 455.47, + "highPrice": 456.66, + "lowPrice": 452.94, + "volume": 66989.19, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10479, + "variety": "原油", + "tradeDate": "2024-07-19 22:54:05", + "openPrice": 76.35, + "closePrice": 75.85, + "highPrice": 76.37, + "lowPrice": 74.07, + "volume": 61281.31, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9836, + "variety": "白银", + "tradeDate": "2024-07-19 22:54:03", + "openPrice": 5749.98, + "closePrice": 5749.66, + "highPrice": 5750.87, + "lowPrice": 5749.54, + "volume": 67534.43, + "changeRate": 0.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9193, + "variety": "黄金", + "tradeDate": "2024-07-19 22:54:00", + "openPrice": 457.08, + "closePrice": 457.5, + "highPrice": 457.99, + "lowPrice": 455.95, + "volume": 42988.08, + "changeRate": 0.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27819, + "variety": "原油", + "tradeDate": "2024-07-19 00:36:22", + "openPrice": 78.89, + "closePrice": 77.93, + "highPrice": 79.8, + "lowPrice": 76.72, + "volume": 78851.03, + "changeRate": 0.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27177, + "variety": "白银", + "tradeDate": "2024-07-19 00:36:19", + "openPrice": 5686.47, + "closePrice": 5687.13, + "highPrice": 5687.73, + "lowPrice": 5685.48, + "volume": 34228.25, + "changeRate": 2.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26535, + "variety": "黄金", + "tradeDate": "2024-07-19 00:36:17", + "openPrice": 462.17, + "closePrice": 461.64, + "highPrice": 463.93, + "lowPrice": 459.8, + "volume": 79480.6, + "changeRate": 2.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25893, + "variety": "原油", + "tradeDate": "2024-07-19 00:30:03", + "openPrice": 79.11, + "closePrice": 79.06, + "highPrice": 79.7, + "lowPrice": 77.94, + "volume": 46904.75, + "changeRate": -0.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25251, + "variety": "白银", + "tradeDate": "2024-07-19 00:30:01", + "openPrice": 5797.36, + "closePrice": 5796.86, + "highPrice": 5798.12, + "lowPrice": 5796.78, + "volume": 84585.26, + "changeRate": 1.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24609, + "variety": "黄金", + "tradeDate": "2024-07-19 00:29:59", + "openPrice": 448.4, + "closePrice": 448.34, + "highPrice": 448.49, + "lowPrice": 448.21, + "volume": 36253.67, + "changeRate": -1.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23967, + "variety": "原油", + "tradeDate": "2024-07-19 00:29:44", + "openPrice": 77.25, + "closePrice": 76.4, + "highPrice": 77.94, + "lowPrice": 75.44, + "volume": 31226.45, + "changeRate": 1.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23325, + "variety": "白银", + "tradeDate": "2024-07-19 00:29:42", + "openPrice": 5849.85, + "closePrice": 5850.2, + "highPrice": 5850.51, + "lowPrice": 5848.32, + "volume": 58220, + "changeRate": 1.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22683, + "variety": "黄金", + "tradeDate": "2024-07-19 00:29:40", + "openPrice": 446.45, + "closePrice": 447.09, + "highPrice": 447.86, + "lowPrice": 446.1, + "volume": 16407.77, + "changeRate": 1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22041, + "variety": "原油", + "tradeDate": "2024-07-19 00:28:14", + "openPrice": 78.89, + "closePrice": 78.74, + "highPrice": 79.07, + "lowPrice": 78.55, + "volume": 106953.48, + "changeRate": 0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20115, + "variety": "原油", + "tradeDate": "2024-07-19 00:28:13", + "openPrice": 75.84, + "closePrice": 75.62, + "highPrice": 77, + "lowPrice": 74.52, + "volume": 41093.52, + "changeRate": 0.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21399, + "variety": "白银", + "tradeDate": "2024-07-19 00:28:12", + "openPrice": 5905.84, + "closePrice": 5905.06, + "highPrice": 5905.85, + "lowPrice": 5903.32, + "volume": 35799.98, + "changeRate": 0.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19473, + "variety": "白银", + "tradeDate": "2024-07-19 00:28:10", + "openPrice": 5798.86, + "closePrice": 5798.97, + "highPrice": 5799.65, + "lowPrice": 5796.98, + "volume": 78186.44, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20757, + "variety": "黄金", + "tradeDate": "2024-07-19 00:28:10", + "openPrice": 445.5, + "closePrice": 446.24, + "highPrice": 448.1, + "lowPrice": 444.05, + "volume": 86105.49, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18831, + "variety": "黄金", + "tradeDate": "2024-07-19 00:28:08", + "openPrice": 459.24, + "closePrice": 459.1, + "highPrice": 459.68, + "lowPrice": 457.93, + "volume": 87191.86, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18189, + "variety": "原油", + "tradeDate": "2024-07-19 00:27:55", + "openPrice": 76.86, + "closePrice": 76.62, + "highPrice": 78.54, + "lowPrice": 75.48, + "volume": 72121.44, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16263, + "variety": "原油", + "tradeDate": "2024-07-19 00:27:53", + "openPrice": 75.48, + "closePrice": 75.64, + "highPrice": 76.31, + "lowPrice": 74.85, + "volume": 12839.34, + "changeRate": 1.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17547, + "variety": "白银", + "tradeDate": "2024-07-19 00:27:53", + "openPrice": 5733.13, + "closePrice": 5733.91, + "highPrice": 5735.12, + "lowPrice": 5731.9, + "volume": 51984.24, + "changeRate": -1.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15621, + "variety": "白银", + "tradeDate": "2024-07-19 00:27:51", + "openPrice": 5839.16, + "closePrice": 5838.71, + "highPrice": 5840.5, + "lowPrice": 5837.67, + "volume": 79146.56, + "changeRate": -1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16905, + "variety": "黄金", + "tradeDate": "2024-07-19 00:27:51", + "openPrice": 443.71, + "closePrice": 443.73, + "highPrice": 444.76, + "lowPrice": 443.42, + "volume": 90253.98, + "changeRate": 0.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14979, + "variety": "黄金", + "tradeDate": "2024-07-19 00:27:49", + "openPrice": 448.48, + "closePrice": 448.92, + "highPrice": 449.41, + "lowPrice": 447.34, + "volume": 13912.22, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14336, + "variety": "原油", + "tradeDate": "2024-07-18 23:01:40", + "openPrice": 76.92, + "closePrice": 77.29, + "highPrice": 77.43, + "lowPrice": 75.06, + "volume": 74655.9, + "changeRate": 1.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13693, + "variety": "白银", + "tradeDate": "2024-07-18 23:01:38", + "openPrice": 5766.16, + "closePrice": 5767.1, + "highPrice": 5767.32, + "lowPrice": 5766.14, + "volume": 104381.79, + "changeRate": -0.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13050, + "variety": "黄金", + "tradeDate": "2024-07-18 23:01:36", + "openPrice": 457.92, + "closePrice": 457.93, + "highPrice": 459.49, + "lowPrice": 457.64, + "volume": 54437.36, + "changeRate": -2.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12407, + "variety": "原油", + "tradeDate": "2024-07-18 22:54:39", + "openPrice": 78.44, + "closePrice": 77.67, + "highPrice": 79.81, + "lowPrice": 77.11, + "volume": 32111.15, + "changeRate": 0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11764, + "variety": "白银", + "tradeDate": "2024-07-18 22:54:36", + "openPrice": 5887.1, + "closePrice": 5887.17, + "highPrice": 5888.01, + "lowPrice": 5886.24, + "volume": 66282.9, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11121, + "variety": "黄金", + "tradeDate": "2024-07-18 22:54:34", + "openPrice": 454.02, + "closePrice": 453.27, + "highPrice": 455.46, + "lowPrice": 452.84, + "volume": 31649.04, + "changeRate": 1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10478, + "variety": "原油", + "tradeDate": "2024-07-18 22:54:05", + "openPrice": 78.44, + "closePrice": 77.48, + "highPrice": 80.39, + "lowPrice": 75.51, + "volume": 107483.07, + "changeRate": 0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9835, + "variety": "白银", + "tradeDate": "2024-07-18 22:54:03", + "openPrice": 5944.74, + "closePrice": 5943.95, + "highPrice": 5944.93, + "lowPrice": 5942.56, + "volume": 10078.88, + "changeRate": 1.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9192, + "variety": "黄金", + "tradeDate": "2024-07-18 22:54:00", + "openPrice": 443.46, + "closePrice": 444.33, + "highPrice": 444.91, + "lowPrice": 442.57, + "volume": 106073.74, + "changeRate": 0.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27818, + "variety": "原油", + "tradeDate": "2024-07-18 00:36:22", + "openPrice": 79.05, + "closePrice": 79.13, + "highPrice": 80.72, + "lowPrice": 77.96, + "volume": 60350.95, + "changeRate": -2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27176, + "variety": "白银", + "tradeDate": "2024-07-18 00:36:19", + "openPrice": 5737.7, + "closePrice": 5738.46, + "highPrice": 5738.74, + "lowPrice": 5736.25, + "volume": 13391.53, + "changeRate": 1.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26534, + "variety": "黄金", + "tradeDate": "2024-07-18 00:36:17", + "openPrice": 459.24, + "closePrice": 458.35, + "highPrice": 460.14, + "lowPrice": 458.32, + "volume": 25929.18, + "changeRate": 0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25892, + "variety": "原油", + "tradeDate": "2024-07-18 00:30:03", + "openPrice": 74.19, + "closePrice": 74.91, + "highPrice": 75.74, + "lowPrice": 74.11, + "volume": 73539.76, + "changeRate": -1.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25250, + "variety": "白银", + "tradeDate": "2024-07-18 00:30:01", + "openPrice": 5863.27, + "closePrice": 5862.96, + "highPrice": 5864.1, + "lowPrice": 5862.85, + "volume": 71249.42, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24608, + "variety": "黄金", + "tradeDate": "2024-07-18 00:29:59", + "openPrice": 454.18, + "closePrice": 454.05, + "highPrice": 455.42, + "lowPrice": 453.99, + "volume": 38836.11, + "changeRate": -2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23966, + "variety": "原油", + "tradeDate": "2024-07-18 00:29:44", + "openPrice": 79.44, + "closePrice": 78.96, + "highPrice": 79.84, + "lowPrice": 78.03, + "volume": 47715.77, + "changeRate": -2.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23324, + "variety": "白银", + "tradeDate": "2024-07-18 00:29:42", + "openPrice": 5866.81, + "closePrice": 5867.69, + "highPrice": 5869.69, + "lowPrice": 5865.38, + "volume": 66733.85, + "changeRate": -0.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22682, + "variety": "黄金", + "tradeDate": "2024-07-18 00:29:40", + "openPrice": 457.26, + "closePrice": 457.42, + "highPrice": 457.78, + "lowPrice": 456.35, + "volume": 37413.34, + "changeRate": -0.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22040, + "variety": "原油", + "tradeDate": "2024-07-18 00:28:14", + "openPrice": 76.88, + "closePrice": 76.52, + "highPrice": 78.63, + "lowPrice": 75.24, + "volume": 60718.61, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20114, + "variety": "原油", + "tradeDate": "2024-07-18 00:28:13", + "openPrice": 74.41, + "closePrice": 74.92, + "highPrice": 75.4, + "lowPrice": 73.42, + "volume": 73618.85, + "changeRate": 0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21398, + "variety": "白银", + "tradeDate": "2024-07-18 00:28:12", + "openPrice": 5696.06, + "closePrice": 5696.21, + "highPrice": 5696.47, + "lowPrice": 5695.72, + "volume": 58736.48, + "changeRate": -1.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19472, + "variety": "白银", + "tradeDate": "2024-07-18 00:28:10", + "openPrice": 5826.01, + "closePrice": 5825.2, + "highPrice": 5826.33, + "lowPrice": 5824.91, + "volume": 16230.32, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20756, + "variety": "黄金", + "tradeDate": "2024-07-18 00:28:10", + "openPrice": 450.49, + "closePrice": 451.36, + "highPrice": 452.11, + "lowPrice": 449.15, + "volume": 10801.73, + "changeRate": -0.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18830, + "variety": "黄金", + "tradeDate": "2024-07-18 00:28:08", + "openPrice": 448.59, + "closePrice": 449.43, + "highPrice": 450.95, + "lowPrice": 447.51, + "volume": 98043.02, + "changeRate": 1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18188, + "variety": "原油", + "tradeDate": "2024-07-18 00:27:55", + "openPrice": 77.11, + "closePrice": 77.1, + "highPrice": 78.09, + "lowPrice": 76.56, + "volume": 88512.6, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16262, + "variety": "原油", + "tradeDate": "2024-07-18 00:27:53", + "openPrice": 80.24, + "closePrice": 79.52, + "highPrice": 80.86, + "lowPrice": 77.95, + "volume": 100546.13, + "changeRate": 1.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17546, + "variety": "白银", + "tradeDate": "2024-07-18 00:27:53", + "openPrice": 5845.18, + "closePrice": 5846.02, + "highPrice": 5846.68, + "lowPrice": 5844.97, + "volume": 21297.78, + "changeRate": -1.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15620, + "variety": "白银", + "tradeDate": "2024-07-18 00:27:51", + "openPrice": 5858.54, + "closePrice": 5858.21, + "highPrice": 5860.42, + "lowPrice": 5857.06, + "volume": 90798.74, + "changeRate": 2.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16904, + "variety": "黄金", + "tradeDate": "2024-07-18 00:27:51", + "openPrice": 445.03, + "closePrice": 444.49, + "highPrice": 446.16, + "lowPrice": 443.41, + "volume": 61333.23, + "changeRate": 0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14978, + "variety": "黄金", + "tradeDate": "2024-07-18 00:27:49", + "openPrice": 451.42, + "closePrice": 450.69, + "highPrice": 453.04, + "lowPrice": 450.27, + "volume": 28929.45, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14335, + "variety": "原油", + "tradeDate": "2024-07-17 23:01:40", + "openPrice": 77.21, + "closePrice": 76.83, + "highPrice": 77.33, + "lowPrice": 75.35, + "volume": 48817.92, + "changeRate": 2.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13692, + "variety": "白银", + "tradeDate": "2024-07-17 23:01:38", + "openPrice": 5857.25, + "closePrice": 5856.65, + "highPrice": 5857.78, + "lowPrice": 5856.11, + "volume": 103219.23, + "changeRate": 1.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13049, + "variety": "黄金", + "tradeDate": "2024-07-17 23:01:36", + "openPrice": 461.21, + "closePrice": 461.25, + "highPrice": 462.9, + "lowPrice": 459.36, + "volume": 96371.05, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12406, + "variety": "原油", + "tradeDate": "2024-07-17 22:54:39", + "openPrice": 74.95, + "closePrice": 75.32, + "highPrice": 76.95, + "lowPrice": 73.77, + "volume": 78585.61, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11763, + "variety": "白银", + "tradeDate": "2024-07-17 22:54:36", + "openPrice": 5669.08, + "closePrice": 5669.52, + "highPrice": 5670.9, + "lowPrice": 5668.07, + "volume": 16494.1, + "changeRate": 0.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11120, + "variety": "黄金", + "tradeDate": "2024-07-17 22:54:34", + "openPrice": 459.45, + "closePrice": 459.2, + "highPrice": 459.9, + "lowPrice": 458.88, + "volume": 91394.18, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10477, + "variety": "原油", + "tradeDate": "2024-07-17 22:54:05", + "openPrice": 79.5, + "closePrice": 79.31, + "highPrice": 80.93, + "lowPrice": 79.29, + "volume": 20514.29, + "changeRate": -2.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9834, + "variety": "白银", + "tradeDate": "2024-07-17 22:54:03", + "openPrice": 5698.39, + "closePrice": 5698.75, + "highPrice": 5699.86, + "lowPrice": 5698.03, + "volume": 33980.43, + "changeRate": -2.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9191, + "variety": "黄金", + "tradeDate": "2024-07-17 22:54:00", + "openPrice": 456.33, + "closePrice": 456.1, + "highPrice": 457.02, + "lowPrice": 456.08, + "volume": 102279.12, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27817, + "variety": "原油", + "tradeDate": "2024-07-17 00:36:22", + "openPrice": 76.47, + "closePrice": 76.64, + "highPrice": 78.39, + "lowPrice": 76.42, + "volume": 23403.63, + "changeRate": 1.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27175, + "variety": "白银", + "tradeDate": "2024-07-17 00:36:19", + "openPrice": 5872.98, + "closePrice": 5872.77, + "highPrice": 5873.32, + "lowPrice": 5871.08, + "volume": 62208.41, + "changeRate": -0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26533, + "variety": "黄金", + "tradeDate": "2024-07-17 00:36:17", + "openPrice": 453.59, + "closePrice": 453.73, + "highPrice": 455.38, + "lowPrice": 453.3, + "volume": 70924.42, + "changeRate": 0.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25891, + "variety": "原油", + "tradeDate": "2024-07-17 00:30:03", + "openPrice": 79.72, + "closePrice": 79.52, + "highPrice": 80.16, + "lowPrice": 78.03, + "volume": 91880.34, + "changeRate": -2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25249, + "variety": "白银", + "tradeDate": "2024-07-17 00:30:01", + "openPrice": 5740.34, + "closePrice": 5740.18, + "highPrice": 5741.1, + "lowPrice": 5738.76, + "volume": 74707.62, + "changeRate": 2.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24607, + "variety": "黄金", + "tradeDate": "2024-07-17 00:29:59", + "openPrice": 456.62, + "closePrice": 457.18, + "highPrice": 458.9, + "lowPrice": 456.03, + "volume": 94200.91, + "changeRate": -2.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23965, + "variety": "原油", + "tradeDate": "2024-07-17 00:29:44", + "openPrice": 78.5, + "closePrice": 77.6, + "highPrice": 79.96, + "lowPrice": 76.16, + "volume": 16844.18, + "changeRate": 1.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23323, + "variety": "白银", + "tradeDate": "2024-07-17 00:29:42", + "openPrice": 5876.42, + "closePrice": 5877.13, + "highPrice": 5877.33, + "lowPrice": 5874.62, + "volume": 10597.01, + "changeRate": -1.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22681, + "variety": "黄金", + "tradeDate": "2024-07-17 00:29:40", + "openPrice": 450.49, + "closePrice": 450.24, + "highPrice": 451.62, + "lowPrice": 448.98, + "volume": 31016.04, + "changeRate": 0.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22039, + "variety": "原油", + "tradeDate": "2024-07-17 00:28:14", + "openPrice": 74.89, + "closePrice": 74.96, + "highPrice": 76.04, + "lowPrice": 74.74, + "volume": 21493.82, + "changeRate": 1.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20113, + "variety": "原油", + "tradeDate": "2024-07-17 00:28:13", + "openPrice": 74.89, + "closePrice": 74.82, + "highPrice": 76.37, + "lowPrice": 72.88, + "volume": 77109.86, + "changeRate": 2.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21397, + "variety": "白银", + "tradeDate": "2024-07-17 00:28:12", + "openPrice": 5695.78, + "closePrice": 5695.4, + "highPrice": 5697.77, + "lowPrice": 5693.65, + "volume": 58216.24, + "changeRate": -0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19471, + "variety": "白银", + "tradeDate": "2024-07-17 00:28:10", + "openPrice": 5823.94, + "closePrice": 5824.02, + "highPrice": 5824.19, + "lowPrice": 5823.42, + "volume": 13010.99, + "changeRate": -2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20755, + "variety": "黄金", + "tradeDate": "2024-07-17 00:28:10", + "openPrice": 448.39, + "closePrice": 448.23, + "highPrice": 449.98, + "lowPrice": 446.59, + "volume": 36387.73, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18829, + "variety": "黄金", + "tradeDate": "2024-07-17 00:28:08", + "openPrice": 448.47, + "closePrice": 448.56, + "highPrice": 449.98, + "lowPrice": 447.47, + "volume": 19654.02, + "changeRate": -1.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18187, + "variety": "原油", + "tradeDate": "2024-07-17 00:27:55", + "openPrice": 79.22, + "closePrice": 78.54, + "highPrice": 79.68, + "lowPrice": 76.83, + "volume": 102797.9, + "changeRate": -2.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16261, + "variety": "原油", + "tradeDate": "2024-07-17 00:27:53", + "openPrice": 79.64, + "closePrice": 79.04, + "highPrice": 81.12, + "lowPrice": 78.85, + "volume": 15766.46, + "changeRate": -2.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17545, + "variety": "白银", + "tradeDate": "2024-07-17 00:27:53", + "openPrice": 5876.89, + "closePrice": 5875.92, + "highPrice": 5877.24, + "lowPrice": 5875.39, + "volume": 74759, + "changeRate": -1.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15619, + "variety": "白银", + "tradeDate": "2024-07-17 00:27:51", + "openPrice": 5911.7, + "closePrice": 5911.28, + "highPrice": 5912.95, + "lowPrice": 5910.36, + "volume": 103491.57, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16903, + "variety": "黄金", + "tradeDate": "2024-07-17 00:27:51", + "openPrice": 458.94, + "closePrice": 458.53, + "highPrice": 459.13, + "lowPrice": 457.23, + "volume": 38135.98, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14977, + "variety": "黄金", + "tradeDate": "2024-07-17 00:27:49", + "openPrice": 444.72, + "closePrice": 443.74, + "highPrice": 444.73, + "lowPrice": 443.41, + "volume": 26423.95, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14334, + "variety": "原油", + "tradeDate": "2024-07-16 23:01:40", + "openPrice": 77.47, + "closePrice": 77.48, + "highPrice": 78.27, + "lowPrice": 76.96, + "volume": 93040.02, + "changeRate": -1.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13691, + "variety": "白银", + "tradeDate": "2024-07-16 23:01:38", + "openPrice": 5931.91, + "closePrice": 5931.71, + "highPrice": 5933.5, + "lowPrice": 5931.19, + "volume": 65587.15, + "changeRate": 0.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13048, + "variety": "黄金", + "tradeDate": "2024-07-16 23:01:36", + "openPrice": 443.38, + "closePrice": 443.96, + "highPrice": 445.58, + "lowPrice": 441.46, + "volume": 17962.21, + "changeRate": 2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12405, + "variety": "原油", + "tradeDate": "2024-07-16 22:54:39", + "openPrice": 78.53, + "closePrice": 78.21, + "highPrice": 78.85, + "lowPrice": 76.54, + "volume": 65820.66, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11762, + "variety": "白银", + "tradeDate": "2024-07-16 22:54:36", + "openPrice": 5804.63, + "closePrice": 5803.81, + "highPrice": 5805.14, + "lowPrice": 5802.98, + "volume": 83757.97, + "changeRate": 1.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11119, + "variety": "黄金", + "tradeDate": "2024-07-16 22:54:34", + "openPrice": 443.65, + "closePrice": 444.26, + "highPrice": 444.29, + "lowPrice": 442.04, + "volume": 89653.81, + "changeRate": -2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10476, + "variety": "原油", + "tradeDate": "2024-07-16 22:54:05", + "openPrice": 75.16, + "closePrice": 75.79, + "highPrice": 77.26, + "lowPrice": 74.86, + "volume": 104835.05, + "changeRate": -2.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9833, + "variety": "白银", + "tradeDate": "2024-07-16 22:54:03", + "openPrice": 5773.05, + "closePrice": 5773.84, + "highPrice": 5775.09, + "lowPrice": 5772.31, + "volume": 77235.29, + "changeRate": 2.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9190, + "variety": "黄金", + "tradeDate": "2024-07-16 22:54:00", + "openPrice": 446.65, + "closePrice": 446.58, + "highPrice": 446.76, + "lowPrice": 445.51, + "volume": 84729.13, + "changeRate": 2.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27816, + "variety": "原油", + "tradeDate": "2024-07-16 00:36:22", + "openPrice": 77.87, + "closePrice": 77.52, + "highPrice": 78.92, + "lowPrice": 76.49, + "volume": 44265.25, + "changeRate": -2.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27174, + "variety": "白银", + "tradeDate": "2024-07-16 00:36:19", + "openPrice": 5778.07, + "closePrice": 5777.63, + "highPrice": 5778.1, + "lowPrice": 5776.72, + "volume": 82710.65, + "changeRate": -2.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26532, + "variety": "黄金", + "tradeDate": "2024-07-16 00:36:17", + "openPrice": 452.74, + "closePrice": 451.98, + "highPrice": 453.38, + "lowPrice": 450.58, + "volume": 67395.05, + "changeRate": 2.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25890, + "variety": "原油", + "tradeDate": "2024-07-16 00:30:03", + "openPrice": 74.67, + "closePrice": 75, + "highPrice": 75.93, + "lowPrice": 73.45, + "volume": 102949.83, + "changeRate": 0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25248, + "variety": "白银", + "tradeDate": "2024-07-16 00:30:01", + "openPrice": 5797.28, + "closePrice": 5796.69, + "highPrice": 5799.09, + "lowPrice": 5794.9, + "volume": 52893.72, + "changeRate": -1.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24606, + "variety": "黄金", + "tradeDate": "2024-07-16 00:29:59", + "openPrice": 453.44, + "closePrice": 452.5, + "highPrice": 453.56, + "lowPrice": 451.45, + "volume": 90616.99, + "changeRate": -2.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23964, + "variety": "原油", + "tradeDate": "2024-07-16 00:29:44", + "openPrice": 79.24, + "closePrice": 79.4, + "highPrice": 80.88, + "lowPrice": 78.25, + "volume": 50996.91, + "changeRate": 2.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23322, + "variety": "白银", + "tradeDate": "2024-07-16 00:29:42", + "openPrice": 5839.07, + "closePrice": 5838.75, + "highPrice": 5840.06, + "lowPrice": 5837.85, + "volume": 10605.46, + "changeRate": 0.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22680, + "variety": "黄金", + "tradeDate": "2024-07-16 00:29:40", + "openPrice": 452.11, + "closePrice": 452.55, + "highPrice": 453.98, + "lowPrice": 450.41, + "volume": 27376.93, + "changeRate": -0.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22038, + "variety": "原油", + "tradeDate": "2024-07-16 00:28:14", + "openPrice": 79.74, + "closePrice": 79.17, + "highPrice": 81.47, + "lowPrice": 78.69, + "volume": 42451.35, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20112, + "variety": "原油", + "tradeDate": "2024-07-16 00:28:13", + "openPrice": 76.79, + "closePrice": 77.57, + "highPrice": 77.66, + "lowPrice": 75.2, + "volume": 78758.7, + "changeRate": 0.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21396, + "variety": "白银", + "tradeDate": "2024-07-16 00:28:12", + "openPrice": 5856.25, + "closePrice": 5855.28, + "highPrice": 5858.12, + "lowPrice": 5854.22, + "volume": 19937.3, + "changeRate": -2.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19470, + "variety": "白银", + "tradeDate": "2024-07-16 00:28:10", + "openPrice": 5918.41, + "closePrice": 5917.96, + "highPrice": 5919.74, + "lowPrice": 5916.78, + "volume": 95119.96, + "changeRate": -2.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20754, + "variety": "黄金", + "tradeDate": "2024-07-16 00:28:10", + "openPrice": 444.31, + "closePrice": 445.18, + "highPrice": 445.35, + "lowPrice": 444.24, + "volume": 105256.44, + "changeRate": 0.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18828, + "variety": "黄金", + "tradeDate": "2024-07-16 00:28:08", + "openPrice": 459.53, + "closePrice": 459.07, + "highPrice": 459.78, + "lowPrice": 458.24, + "volume": 43972.95, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18186, + "variety": "原油", + "tradeDate": "2024-07-16 00:27:55", + "openPrice": 77.28, + "closePrice": 76.81, + "highPrice": 78.19, + "lowPrice": 76.61, + "volume": 101163.09, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16260, + "variety": "原油", + "tradeDate": "2024-07-16 00:27:53", + "openPrice": 75.57, + "closePrice": 75.3, + "highPrice": 75.71, + "lowPrice": 74.83, + "volume": 23742.58, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17544, + "variety": "白银", + "tradeDate": "2024-07-16 00:27:53", + "openPrice": 5673.59, + "closePrice": 5673.94, + "highPrice": 5674.97, + "lowPrice": 5672.6, + "volume": 24899.42, + "changeRate": 0.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15618, + "variety": "白银", + "tradeDate": "2024-07-16 00:27:51", + "openPrice": 5758.15, + "closePrice": 5757.96, + "highPrice": 5759.97, + "lowPrice": 5757.69, + "volume": 70672.83, + "changeRate": -2.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16902, + "variety": "黄金", + "tradeDate": "2024-07-16 00:27:51", + "openPrice": 443.73, + "closePrice": 444.08, + "highPrice": 445.55, + "lowPrice": 443.08, + "volume": 64430.44, + "changeRate": 2.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14976, + "variety": "黄金", + "tradeDate": "2024-07-16 00:27:49", + "openPrice": 453.83, + "closePrice": 454.45, + "highPrice": 456.4, + "lowPrice": 452.08, + "volume": 108126.76, + "changeRate": 2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14333, + "variety": "原油", + "tradeDate": "2024-07-15 23:01:40", + "openPrice": 79.86, + "closePrice": 79.46, + "highPrice": 81.19, + "lowPrice": 78.7, + "volume": 75062.89, + "changeRate": -1.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13690, + "variety": "白银", + "tradeDate": "2024-07-15 23:01:38", + "openPrice": 5857.58, + "closePrice": 5856.68, + "highPrice": 5859.11, + "lowPrice": 5856.61, + "volume": 59806.03, + "changeRate": -2.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13047, + "variety": "黄金", + "tradeDate": "2024-07-15 23:01:36", + "openPrice": 455.6, + "closePrice": 456.5, + "highPrice": 457.49, + "lowPrice": 454.14, + "volume": 85918.73, + "changeRate": 0.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12404, + "variety": "原油", + "tradeDate": "2024-07-15 22:54:39", + "openPrice": 76.12, + "closePrice": 75.67, + "highPrice": 76.89, + "lowPrice": 75.12, + "volume": 27783.9, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11761, + "variety": "白银", + "tradeDate": "2024-07-15 22:54:36", + "openPrice": 5769.98, + "closePrice": 5770.64, + "highPrice": 5771.87, + "lowPrice": 5768.79, + "volume": 97788.85, + "changeRate": 1.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11118, + "variety": "黄金", + "tradeDate": "2024-07-15 22:54:34", + "openPrice": 448.92, + "closePrice": 449.83, + "highPrice": 450.27, + "lowPrice": 448.5, + "volume": 77574.79, + "changeRate": 1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10475, + "variety": "原油", + "tradeDate": "2024-07-15 22:54:05", + "openPrice": 74.79, + "closePrice": 75.31, + "highPrice": 76.14, + "lowPrice": 74.66, + "volume": 56673.36, + "changeRate": -0.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9832, + "variety": "白银", + "tradeDate": "2024-07-15 22:54:03", + "openPrice": 5841.1, + "closePrice": 5841.25, + "highPrice": 5843.15, + "lowPrice": 5841.09, + "volume": 55020.5, + "changeRate": -2.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9189, + "variety": "黄金", + "tradeDate": "2024-07-15 22:54:00", + "openPrice": 444.18, + "closePrice": 443.63, + "highPrice": 444.9, + "lowPrice": 443.4, + "volume": 51443.39, + "changeRate": -2.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27815, + "variety": "原油", + "tradeDate": "2024-07-15 00:36:22", + "openPrice": 75.05, + "closePrice": 75.83, + "highPrice": 75.89, + "lowPrice": 75.03, + "volume": 107402.87, + "changeRate": 1.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27173, + "variety": "白银", + "tradeDate": "2024-07-15 00:36:19", + "openPrice": 5869.93, + "closePrice": 5870.02, + "highPrice": 5870.42, + "lowPrice": 5869.38, + "volume": 27300.6, + "changeRate": 1.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26531, + "variety": "黄金", + "tradeDate": "2024-07-15 00:36:17", + "openPrice": 453.49, + "closePrice": 453.05, + "highPrice": 455.26, + "lowPrice": 452.5, + "volume": 39696.24, + "changeRate": -1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25889, + "variety": "原油", + "tradeDate": "2024-07-15 00:30:03", + "openPrice": 75.54, + "closePrice": 75.48, + "highPrice": 75.98, + "lowPrice": 73.93, + "volume": 30419.11, + "changeRate": -1.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25247, + "variety": "白银", + "tradeDate": "2024-07-15 00:30:01", + "openPrice": 5670.46, + "closePrice": 5671.1, + "highPrice": 5673, + "lowPrice": 5670.17, + "volume": 37427.26, + "changeRate": 2.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24605, + "variety": "黄金", + "tradeDate": "2024-07-15 00:29:59", + "openPrice": 447.3, + "closePrice": 447.35, + "highPrice": 448.04, + "lowPrice": 446.77, + "volume": 76645.43, + "changeRate": -2.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23963, + "variety": "原油", + "tradeDate": "2024-07-15 00:29:44", + "openPrice": 79.23, + "closePrice": 78.34, + "highPrice": 81.08, + "lowPrice": 77.08, + "volume": 58834.75, + "changeRate": 2.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23321, + "variety": "白银", + "tradeDate": "2024-07-15 00:29:42", + "openPrice": 5803.07, + "closePrice": 5802.57, + "highPrice": 5804.75, + "lowPrice": 5802.06, + "volume": 13299.01, + "changeRate": 0.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22679, + "variety": "黄金", + "tradeDate": "2024-07-15 00:29:40", + "openPrice": 461.27, + "closePrice": 461.46, + "highPrice": 463.1, + "lowPrice": 460.03, + "volume": 71842.65, + "changeRate": -1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22037, + "variety": "原油", + "tradeDate": "2024-07-15 00:28:14", + "openPrice": 75.72, + "closePrice": 75.95, + "highPrice": 76.93, + "lowPrice": 74.98, + "volume": 29353.5, + "changeRate": 0.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20111, + "variety": "原油", + "tradeDate": "2024-07-15 00:28:13", + "openPrice": 79.09, + "closePrice": 79.61, + "highPrice": 79.79, + "lowPrice": 77.96, + "volume": 67569.09, + "changeRate": 0.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21395, + "variety": "白银", + "tradeDate": "2024-07-15 00:28:12", + "openPrice": 5758.56, + "closePrice": 5759.21, + "highPrice": 5759.67, + "lowPrice": 5757.66, + "volume": 100908.95, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19469, + "variety": "白银", + "tradeDate": "2024-07-15 00:28:10", + "openPrice": 5749.78, + "closePrice": 5749.68, + "highPrice": 5751.7, + "lowPrice": 5749.17, + "volume": 63502.37, + "changeRate": 1.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20753, + "variety": "黄金", + "tradeDate": "2024-07-15 00:28:10", + "openPrice": 452.52, + "closePrice": 452.31, + "highPrice": 452.94, + "lowPrice": 451.02, + "volume": 68093.8, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18827, + "variety": "黄金", + "tradeDate": "2024-07-15 00:28:08", + "openPrice": 455.94, + "closePrice": 456.88, + "highPrice": 457.85, + "lowPrice": 455.44, + "volume": 39696.17, + "changeRate": 0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18185, + "variety": "原油", + "tradeDate": "2024-07-15 00:27:55", + "openPrice": 79.35, + "closePrice": 79.02, + "highPrice": 79.43, + "lowPrice": 77.51, + "volume": 18935.3, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16259, + "variety": "原油", + "tradeDate": "2024-07-15 00:27:53", + "openPrice": 78.11, + "closePrice": 78.83, + "highPrice": 80.16, + "lowPrice": 77.53, + "volume": 13769.94, + "changeRate": 2.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17543, + "variety": "白银", + "tradeDate": "2024-07-15 00:27:53", + "openPrice": 5706.85, + "closePrice": 5706.96, + "highPrice": 5708.36, + "lowPrice": 5705.24, + "volume": 43166.18, + "changeRate": 2.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15617, + "variety": "白银", + "tradeDate": "2024-07-15 00:27:51", + "openPrice": 5893.32, + "closePrice": 5893.54, + "highPrice": 5895.36, + "lowPrice": 5892.77, + "volume": 53089.76, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16901, + "variety": "黄金", + "tradeDate": "2024-07-15 00:27:51", + "openPrice": 447.61, + "closePrice": 447.71, + "highPrice": 448, + "lowPrice": 447.07, + "volume": 108281.11, + "changeRate": -1.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14975, + "variety": "黄金", + "tradeDate": "2024-07-15 00:27:49", + "openPrice": 460.52, + "closePrice": 460.72, + "highPrice": 462.69, + "lowPrice": 459.92, + "volume": 96278.85, + "changeRate": 2.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14332, + "variety": "原油", + "tradeDate": "2024-07-12 23:01:40", + "openPrice": 77.27, + "closePrice": 77.04, + "highPrice": 77.92, + "lowPrice": 77.03, + "volume": 38720.36, + "changeRate": -2.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13689, + "variety": "白银", + "tradeDate": "2024-07-12 23:01:38", + "openPrice": 5667.18, + "closePrice": 5667, + "highPrice": 5668.68, + "lowPrice": 5665.28, + "volume": 24848.71, + "changeRate": 0.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13046, + "variety": "黄金", + "tradeDate": "2024-07-12 23:01:36", + "openPrice": 454.17, + "closePrice": 454.54, + "highPrice": 455.7, + "lowPrice": 454.06, + "volume": 65294.36, + "changeRate": 0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12403, + "variety": "原油", + "tradeDate": "2024-07-12 22:54:39", + "openPrice": 75.68, + "closePrice": 76.65, + "highPrice": 76.73, + "lowPrice": 74.69, + "volume": 100865.11, + "changeRate": -0.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11760, + "variety": "白银", + "tradeDate": "2024-07-12 22:54:36", + "openPrice": 5747.53, + "closePrice": 5747.77, + "highPrice": 5748.2, + "lowPrice": 5745.84, + "volume": 38348.77, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11117, + "variety": "黄金", + "tradeDate": "2024-07-12 22:54:34", + "openPrice": 443.88, + "closePrice": 443.63, + "highPrice": 445.1, + "lowPrice": 441.95, + "volume": 87250.91, + "changeRate": -0.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10474, + "variety": "原油", + "tradeDate": "2024-07-12 22:54:05", + "openPrice": 77.05, + "closePrice": 77.47, + "highPrice": 79.1, + "lowPrice": 76.86, + "volume": 67223.24, + "changeRate": -0.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9831, + "variety": "白银", + "tradeDate": "2024-07-12 22:54:03", + "openPrice": 5933.28, + "closePrice": 5932.45, + "highPrice": 5934.79, + "lowPrice": 5931.66, + "volume": 63792.32, + "changeRate": 0.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9188, + "variety": "黄金", + "tradeDate": "2024-07-12 22:54:00", + "openPrice": 449.71, + "closePrice": 449.99, + "highPrice": 451.92, + "lowPrice": 449.42, + "volume": 35598.64, + "changeRate": 1.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27814, + "variety": "原油", + "tradeDate": "2024-07-12 00:36:22", + "openPrice": 74.28, + "closePrice": 75.22, + "highPrice": 77.22, + "lowPrice": 74.01, + "volume": 85544.57, + "changeRate": 2.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27172, + "variety": "白银", + "tradeDate": "2024-07-12 00:36:19", + "openPrice": 5944.56, + "closePrice": 5943.85, + "highPrice": 5945.43, + "lowPrice": 5942.7, + "volume": 80848.74, + "changeRate": -1.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26530, + "variety": "黄金", + "tradeDate": "2024-07-12 00:36:17", + "openPrice": 443.07, + "closePrice": 443.89, + "highPrice": 444.79, + "lowPrice": 441.79, + "volume": 28217.45, + "changeRate": 0.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25888, + "variety": "原油", + "tradeDate": "2024-07-12 00:30:03", + "openPrice": 74.33, + "closePrice": 75.2, + "highPrice": 76.4, + "lowPrice": 74.03, + "volume": 95940.82, + "changeRate": 1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25246, + "variety": "白银", + "tradeDate": "2024-07-12 00:30:01", + "openPrice": 5703.39, + "closePrice": 5703.9, + "highPrice": 5704.28, + "lowPrice": 5701.41, + "volume": 21986.85, + "changeRate": 0.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24604, + "variety": "黄金", + "tradeDate": "2024-07-12 00:29:59", + "openPrice": 460.83, + "closePrice": 461.07, + "highPrice": 462.91, + "lowPrice": 460.81, + "volume": 54932.62, + "changeRate": 0.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23962, + "variety": "原油", + "tradeDate": "2024-07-12 00:29:44", + "openPrice": 76.13, + "closePrice": 75.76, + "highPrice": 77.51, + "lowPrice": 74.6, + "volume": 36964.64, + "changeRate": 0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23320, + "variety": "白银", + "tradeDate": "2024-07-12 00:29:42", + "openPrice": 5880, + "closePrice": 5879.9, + "highPrice": 5881.67, + "lowPrice": 5879.53, + "volume": 33363.16, + "changeRate": -0.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22678, + "variety": "黄金", + "tradeDate": "2024-07-12 00:29:40", + "openPrice": 449.86, + "closePrice": 449.46, + "highPrice": 450.88, + "lowPrice": 447.85, + "volume": 78152.68, + "changeRate": 2.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22036, + "variety": "原油", + "tradeDate": "2024-07-12 00:28:14", + "openPrice": 77.57, + "closePrice": 76.95, + "highPrice": 78.52, + "lowPrice": 76.61, + "volume": 83715.44, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20110, + "variety": "原油", + "tradeDate": "2024-07-12 00:28:13", + "openPrice": 76.68, + "closePrice": 76.71, + "highPrice": 78.11, + "lowPrice": 75.55, + "volume": 20995.71, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21394, + "variety": "白银", + "tradeDate": "2024-07-12 00:28:12", + "openPrice": 5858.02, + "closePrice": 5858.63, + "highPrice": 5860.26, + "lowPrice": 5857.26, + "volume": 28861.67, + "changeRate": -2.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19468, + "variety": "白银", + "tradeDate": "2024-07-12 00:28:10", + "openPrice": 5717.8, + "closePrice": 5717.23, + "highPrice": 5718.59, + "lowPrice": 5715.24, + "volume": 71263.61, + "changeRate": -1.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20752, + "variety": "黄金", + "tradeDate": "2024-07-12 00:28:10", + "openPrice": 459.81, + "closePrice": 459.21, + "highPrice": 459.92, + "lowPrice": 457.51, + "volume": 56995.34, + "changeRate": -0.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18826, + "variety": "黄金", + "tradeDate": "2024-07-12 00:28:08", + "openPrice": 457.05, + "closePrice": 456.62, + "highPrice": 458.61, + "lowPrice": 456.19, + "volume": 16237.9, + "changeRate": -2.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18184, + "variety": "原油", + "tradeDate": "2024-07-12 00:27:55", + "openPrice": 77.42, + "closePrice": 78.08, + "highPrice": 78.26, + "lowPrice": 76.07, + "volume": 100675.06, + "changeRate": 2.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16258, + "variety": "原油", + "tradeDate": "2024-07-12 00:27:53", + "openPrice": 75.48, + "closePrice": 76.04, + "highPrice": 76.21, + "lowPrice": 75.16, + "volume": 45140.18, + "changeRate": 0.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17542, + "variety": "白银", + "tradeDate": "2024-07-12 00:27:53", + "openPrice": 5767.03, + "closePrice": 5767.04, + "highPrice": 5767.95, + "lowPrice": 5766.74, + "volume": 69800.6, + "changeRate": -0.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15616, + "variety": "白银", + "tradeDate": "2024-07-12 00:27:51", + "openPrice": 5678.57, + "closePrice": 5679.14, + "highPrice": 5680.9, + "lowPrice": 5678.11, + "volume": 72671.85, + "changeRate": -1.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16900, + "variety": "黄金", + "tradeDate": "2024-07-12 00:27:51", + "openPrice": 445.23, + "closePrice": 444.38, + "highPrice": 445.4, + "lowPrice": 444.32, + "volume": 10786.7, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14974, + "variety": "黄金", + "tradeDate": "2024-07-12 00:27:49", + "openPrice": 454.17, + "closePrice": 453.66, + "highPrice": 454.28, + "lowPrice": 452.71, + "volume": 23062.07, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14331, + "variety": "原油", + "tradeDate": "2024-07-11 23:01:40", + "openPrice": 74.94, + "closePrice": 75.47, + "highPrice": 75.95, + "lowPrice": 74.43, + "volume": 14859.19, + "changeRate": -1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13688, + "variety": "白银", + "tradeDate": "2024-07-11 23:01:38", + "openPrice": 5893.84, + "closePrice": 5893.23, + "highPrice": 5894.6, + "lowPrice": 5892.82, + "volume": 105156.81, + "changeRate": -2.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13045, + "variety": "黄金", + "tradeDate": "2024-07-11 23:01:36", + "openPrice": 446.39, + "closePrice": 445.72, + "highPrice": 448.33, + "lowPrice": 445.29, + "volume": 84732.13, + "changeRate": 1.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12402, + "variety": "原油", + "tradeDate": "2024-07-11 22:54:39", + "openPrice": 76.36, + "closePrice": 75.59, + "highPrice": 78.03, + "lowPrice": 74.52, + "volume": 70658.19, + "changeRate": -0.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11759, + "variety": "白银", + "tradeDate": "2024-07-11 22:54:36", + "openPrice": 5740.31, + "closePrice": 5740.88, + "highPrice": 5741.21, + "lowPrice": 5738.36, + "volume": 54893.96, + "changeRate": -1.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11116, + "variety": "黄金", + "tradeDate": "2024-07-11 22:54:34", + "openPrice": 451.08, + "closePrice": 451, + "highPrice": 452.06, + "lowPrice": 450.64, + "volume": 76650.95, + "changeRate": -2.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10473, + "variety": "原油", + "tradeDate": "2024-07-11 22:54:05", + "openPrice": 75.86, + "closePrice": 76.29, + "highPrice": 77.74, + "lowPrice": 74.73, + "volume": 108654.5, + "changeRate": -2.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9830, + "variety": "白银", + "tradeDate": "2024-07-11 22:54:03", + "openPrice": 5889.16, + "closePrice": 5888.34, + "highPrice": 5890.19, + "lowPrice": 5887.21, + "volume": 55303.49, + "changeRate": -1.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9187, + "variety": "黄金", + "tradeDate": "2024-07-11 22:54:00", + "openPrice": 461.68, + "closePrice": 461.03, + "highPrice": 461.91, + "lowPrice": 460.72, + "volume": 55841.81, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27813, + "variety": "原油", + "tradeDate": "2024-07-11 00:36:22", + "openPrice": 77.34, + "closePrice": 77.68, + "highPrice": 78.69, + "lowPrice": 77.33, + "volume": 10756.03, + "changeRate": -2.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27171, + "variety": "白银", + "tradeDate": "2024-07-11 00:36:19", + "openPrice": 5752.73, + "closePrice": 5752.91, + "highPrice": 5753.64, + "lowPrice": 5750.93, + "volume": 46628.33, + "changeRate": -1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26529, + "variety": "黄金", + "tradeDate": "2024-07-11 00:36:17", + "openPrice": 443.55, + "closePrice": 444.42, + "highPrice": 444.8, + "lowPrice": 441.89, + "volume": 88521.18, + "changeRate": 2.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25887, + "variety": "原油", + "tradeDate": "2024-07-11 00:30:03", + "openPrice": 77.21, + "closePrice": 77.12, + "highPrice": 78.61, + "lowPrice": 76.55, + "volume": 76165.52, + "changeRate": -1.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25245, + "variety": "白银", + "tradeDate": "2024-07-11 00:30:01", + "openPrice": 5660.24, + "closePrice": 5660.23, + "highPrice": 5660.88, + "lowPrice": 5659.5, + "volume": 104779.45, + "changeRate": 2.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24603, + "variety": "黄金", + "tradeDate": "2024-07-11 00:29:59", + "openPrice": 448.9, + "closePrice": 449.65, + "highPrice": 451.41, + "lowPrice": 448.39, + "volume": 71034.32, + "changeRate": 0.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23961, + "variety": "原油", + "tradeDate": "2024-07-11 00:29:44", + "openPrice": 77.74, + "closePrice": 77.28, + "highPrice": 78.69, + "lowPrice": 76.53, + "volume": 50175.7, + "changeRate": 0.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23319, + "variety": "白银", + "tradeDate": "2024-07-11 00:29:42", + "openPrice": 5741.71, + "closePrice": 5741.99, + "highPrice": 5743.8, + "lowPrice": 5741.06, + "volume": 48240.43, + "changeRate": 1.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22677, + "variety": "黄金", + "tradeDate": "2024-07-11 00:29:40", + "openPrice": 442.54, + "closePrice": 442.56, + "highPrice": 443.57, + "lowPrice": 440.56, + "volume": 13851.18, + "changeRate": -0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22035, + "variety": "原油", + "tradeDate": "2024-07-11 00:28:14", + "openPrice": 74.96, + "closePrice": 75.41, + "highPrice": 76.75, + "lowPrice": 73.87, + "volume": 29536.48, + "changeRate": -0.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20109, + "variety": "原油", + "tradeDate": "2024-07-11 00:28:13", + "openPrice": 77.38, + "closePrice": 78.24, + "highPrice": 79.84, + "lowPrice": 76.06, + "volume": 71824.42, + "changeRate": 0.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21393, + "variety": "白银", + "tradeDate": "2024-07-11 00:28:12", + "openPrice": 5908.67, + "closePrice": 5907.82, + "highPrice": 5910.01, + "lowPrice": 5907.61, + "volume": 13174.39, + "changeRate": -1.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19467, + "variety": "白银", + "tradeDate": "2024-07-11 00:28:10", + "openPrice": 5815.1, + "closePrice": 5814.88, + "highPrice": 5816.91, + "lowPrice": 5814.78, + "volume": 56835.61, + "changeRate": 1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20751, + "variety": "黄金", + "tradeDate": "2024-07-11 00:28:10", + "openPrice": 458.08, + "closePrice": 457.77, + "highPrice": 459.86, + "lowPrice": 455.83, + "volume": 82617.76, + "changeRate": -2.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18825, + "variety": "黄金", + "tradeDate": "2024-07-11 00:28:08", + "openPrice": 444.06, + "closePrice": 444.29, + "highPrice": 446.05, + "lowPrice": 442.85, + "volume": 43501.66, + "changeRate": -2.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18183, + "variety": "原油", + "tradeDate": "2024-07-11 00:27:55", + "openPrice": 78.54, + "closePrice": 79.13, + "highPrice": 80.21, + "lowPrice": 76.54, + "volume": 16236.25, + "changeRate": -1.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16257, + "variety": "原油", + "tradeDate": "2024-07-11 00:27:53", + "openPrice": 78.6, + "closePrice": 77.96, + "highPrice": 80.03, + "lowPrice": 77.84, + "volume": 18752.52, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17541, + "variety": "白银", + "tradeDate": "2024-07-11 00:27:53", + "openPrice": 5848.68, + "closePrice": 5849.32, + "highPrice": 5849.8, + "lowPrice": 5847.71, + "volume": 59356, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15615, + "variety": "白银", + "tradeDate": "2024-07-11 00:27:51", + "openPrice": 5696.48, + "closePrice": 5696.79, + "highPrice": 5697.6, + "lowPrice": 5695.11, + "volume": 37988.29, + "changeRate": -2.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16899, + "variety": "黄金", + "tradeDate": "2024-07-11 00:27:51", + "openPrice": 453.71, + "closePrice": 453.24, + "highPrice": 454.08, + "lowPrice": 451.77, + "volume": 26413.87, + "changeRate": -1.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14973, + "variety": "黄金", + "tradeDate": "2024-07-11 00:27:49", + "openPrice": 461.21, + "closePrice": 460.88, + "highPrice": 461.53, + "lowPrice": 458.99, + "volume": 88622.71, + "changeRate": 1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14330, + "variety": "原油", + "tradeDate": "2024-07-10 23:01:40", + "openPrice": 77.57, + "closePrice": 77.87, + "highPrice": 79.21, + "lowPrice": 77.3, + "volume": 13006.78, + "changeRate": -2.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13687, + "variety": "白银", + "tradeDate": "2024-07-10 23:01:38", + "openPrice": 5794.68, + "closePrice": 5794.81, + "highPrice": 5795.85, + "lowPrice": 5793.19, + "volume": 51985.57, + "changeRate": -2.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13044, + "variety": "黄金", + "tradeDate": "2024-07-10 23:01:36", + "openPrice": 453.17, + "closePrice": 452.43, + "highPrice": 454.73, + "lowPrice": 450.81, + "volume": 67741.75, + "changeRate": 0.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12401, + "variety": "原油", + "tradeDate": "2024-07-10 22:54:39", + "openPrice": 77.32, + "closePrice": 77.22, + "highPrice": 77.82, + "lowPrice": 76.05, + "volume": 14910.45, + "changeRate": 2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11758, + "variety": "白银", + "tradeDate": "2024-07-10 22:54:36", + "openPrice": 5710.82, + "closePrice": 5710.58, + "highPrice": 5710.91, + "lowPrice": 5709.61, + "volume": 93901.77, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11115, + "variety": "黄金", + "tradeDate": "2024-07-10 22:54:34", + "openPrice": 451.76, + "closePrice": 450.91, + "highPrice": 453.76, + "lowPrice": 450.46, + "volume": 76396.15, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10472, + "variety": "原油", + "tradeDate": "2024-07-10 22:54:05", + "openPrice": 76.17, + "closePrice": 76.33, + "highPrice": 76.95, + "lowPrice": 75.85, + "volume": 22480.49, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9829, + "variety": "白银", + "tradeDate": "2024-07-10 22:54:03", + "openPrice": 5740.53, + "closePrice": 5741.45, + "highPrice": 5742.2, + "lowPrice": 5740.04, + "volume": 100868.55, + "changeRate": 1.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9186, + "variety": "黄金", + "tradeDate": "2024-07-10 22:54:00", + "openPrice": 461.75, + "closePrice": 461.2, + "highPrice": 462.28, + "lowPrice": 460.13, + "volume": 34333.8, + "changeRate": -0.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27812, + "variety": "原油", + "tradeDate": "2024-07-10 00:36:22", + "openPrice": 77.7, + "closePrice": 78.02, + "highPrice": 79.45, + "lowPrice": 77.16, + "volume": 55263.42, + "changeRate": 0, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27170, + "variety": "白银", + "tradeDate": "2024-07-10 00:36:19", + "openPrice": 5662.1, + "closePrice": 5663.03, + "highPrice": 5663.47, + "lowPrice": 5660.53, + "volume": 13783.6, + "changeRate": 1.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26528, + "variety": "黄金", + "tradeDate": "2024-07-10 00:36:17", + "openPrice": 446.5, + "closePrice": 445.65, + "highPrice": 447.7, + "lowPrice": 445.59, + "volume": 102808.55, + "changeRate": 0, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25886, + "variety": "原油", + "tradeDate": "2024-07-10 00:30:03", + "openPrice": 77.55, + "closePrice": 78.31, + "highPrice": 79.22, + "lowPrice": 76.78, + "volume": 43581.94, + "changeRate": -1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25244, + "variety": "白银", + "tradeDate": "2024-07-10 00:30:01", + "openPrice": 5665.56, + "closePrice": 5665.87, + "highPrice": 5666.41, + "lowPrice": 5663.62, + "volume": 70881.17, + "changeRate": -0.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24602, + "variety": "黄金", + "tradeDate": "2024-07-10 00:29:59", + "openPrice": 452.2, + "closePrice": 452.19, + "highPrice": 454.07, + "lowPrice": 450.43, + "volume": 44046.06, + "changeRate": 1.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23960, + "variety": "原油", + "tradeDate": "2024-07-10 00:29:44", + "openPrice": 75.37, + "closePrice": 76.19, + "highPrice": 76.24, + "lowPrice": 73.93, + "volume": 37651.93, + "changeRate": -1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23318, + "variety": "白银", + "tradeDate": "2024-07-10 00:29:42", + "openPrice": 5919.07, + "closePrice": 5919.39, + "highPrice": 5920.2, + "lowPrice": 5917.57, + "volume": 105900.45, + "changeRate": -0.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22676, + "variety": "黄金", + "tradeDate": "2024-07-10 00:29:40", + "openPrice": 452.1, + "closePrice": 451.3, + "highPrice": 453.52, + "lowPrice": 450.06, + "volume": 84689.36, + "changeRate": 2.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22034, + "variety": "原油", + "tradeDate": "2024-07-10 00:28:14", + "openPrice": 76.57, + "closePrice": 76.51, + "highPrice": 76.93, + "lowPrice": 76.21, + "volume": 29312.89, + "changeRate": 2.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20108, + "variety": "原油", + "tradeDate": "2024-07-10 00:28:13", + "openPrice": 76.25, + "closePrice": 75.83, + "highPrice": 78.12, + "lowPrice": 74.29, + "volume": 82036.48, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21392, + "variety": "白银", + "tradeDate": "2024-07-10 00:28:12", + "openPrice": 5787.53, + "closePrice": 5787.71, + "highPrice": 5789.32, + "lowPrice": 5786.36, + "volume": 33888.7, + "changeRate": 1.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19466, + "variety": "白银", + "tradeDate": "2024-07-10 00:28:10", + "openPrice": 5926.41, + "closePrice": 5926.04, + "highPrice": 5926.7, + "lowPrice": 5925.05, + "volume": 46506.71, + "changeRate": 2.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20750, + "variety": "黄金", + "tradeDate": "2024-07-10 00:28:10", + "openPrice": 449.77, + "closePrice": 448.91, + "highPrice": 449.93, + "lowPrice": 447.21, + "volume": 27059.23, + "changeRate": 2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18824, + "variety": "黄金", + "tradeDate": "2024-07-10 00:28:08", + "openPrice": 445.24, + "closePrice": 444.4, + "highPrice": 445.7, + "lowPrice": 443.74, + "volume": 60244.06, + "changeRate": -0.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18182, + "variety": "原油", + "tradeDate": "2024-07-10 00:27:55", + "openPrice": 75.82, + "closePrice": 75.32, + "highPrice": 77.16, + "lowPrice": 73.39, + "volume": 38070.96, + "changeRate": -0.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16256, + "variety": "原油", + "tradeDate": "2024-07-10 00:27:53", + "openPrice": 75.25, + "closePrice": 75.94, + "highPrice": 76.48, + "lowPrice": 73.63, + "volume": 31764.84, + "changeRate": -0.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17540, + "variety": "白银", + "tradeDate": "2024-07-10 00:27:53", + "openPrice": 5824.02, + "closePrice": 5823.95, + "highPrice": 5825.27, + "lowPrice": 5823.08, + "volume": 79417.99, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15614, + "variety": "白银", + "tradeDate": "2024-07-10 00:27:51", + "openPrice": 5720.36, + "closePrice": 5719.95, + "highPrice": 5722.05, + "lowPrice": 5718.99, + "volume": 67849.59, + "changeRate": 1.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16898, + "variety": "黄金", + "tradeDate": "2024-07-10 00:27:51", + "openPrice": 458.02, + "closePrice": 457.92, + "highPrice": 459.72, + "lowPrice": 456.97, + "volume": 103708.06, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14972, + "variety": "黄金", + "tradeDate": "2024-07-10 00:27:49", + "openPrice": 457.95, + "closePrice": 458.22, + "highPrice": 458.4, + "lowPrice": 457.6, + "volume": 36677.44, + "changeRate": -2.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14329, + "variety": "原油", + "tradeDate": "2024-07-09 23:01:40", + "openPrice": 76.98, + "closePrice": 77.65, + "highPrice": 77.72, + "lowPrice": 76, + "volume": 46680.54, + "changeRate": 2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13686, + "variety": "白银", + "tradeDate": "2024-07-09 23:01:38", + "openPrice": 5895.5, + "closePrice": 5895.99, + "highPrice": 5897.79, + "lowPrice": 5895.23, + "volume": 33482.38, + "changeRate": -1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13043, + "variety": "黄金", + "tradeDate": "2024-07-09 23:01:36", + "openPrice": 447.42, + "closePrice": 447.69, + "highPrice": 448.8, + "lowPrice": 445.97, + "volume": 12804.9, + "changeRate": 2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12400, + "variety": "原油", + "tradeDate": "2024-07-09 22:54:39", + "openPrice": 76.5, + "closePrice": 76.46, + "highPrice": 76.96, + "lowPrice": 74.7, + "volume": 65427.04, + "changeRate": -0.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11757, + "variety": "白银", + "tradeDate": "2024-07-09 22:54:36", + "openPrice": 5813.56, + "closePrice": 5813.21, + "highPrice": 5815.07, + "lowPrice": 5812.36, + "volume": 69980.58, + "changeRate": 1.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11114, + "variety": "黄金", + "tradeDate": "2024-07-09 22:54:34", + "openPrice": 453.85, + "closePrice": 454.18, + "highPrice": 454.44, + "lowPrice": 452.69, + "volume": 85364.96, + "changeRate": -2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10471, + "variety": "原油", + "tradeDate": "2024-07-09 22:54:05", + "openPrice": 77.84, + "closePrice": 76.91, + "highPrice": 78.68, + "lowPrice": 75.7, + "volume": 105499.13, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9828, + "variety": "白银", + "tradeDate": "2024-07-09 22:54:03", + "openPrice": 5677.81, + "closePrice": 5677.7, + "highPrice": 5679.72, + "lowPrice": 5676.77, + "volume": 86157.96, + "changeRate": 0.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9185, + "variety": "黄金", + "tradeDate": "2024-07-09 22:54:00", + "openPrice": 454.99, + "closePrice": 454.44, + "highPrice": 456.54, + "lowPrice": 453.19, + "volume": 14502.88, + "changeRate": 2.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27811, + "variety": "原油", + "tradeDate": "2024-07-09 00:36:22", + "openPrice": 77.65, + "closePrice": 76.83, + "highPrice": 78.12, + "lowPrice": 75.25, + "volume": 64000.23, + "changeRate": -1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27169, + "variety": "白银", + "tradeDate": "2024-07-09 00:36:19", + "openPrice": 5904.75, + "closePrice": 5905.58, + "highPrice": 5906.8, + "lowPrice": 5904.22, + "volume": 23803.06, + "changeRate": -2.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26527, + "variety": "黄金", + "tradeDate": "2024-07-09 00:36:17", + "openPrice": 456.26, + "closePrice": 456.47, + "highPrice": 458.07, + "lowPrice": 454.4, + "volume": 34066.43, + "changeRate": -0.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25885, + "variety": "原油", + "tradeDate": "2024-07-09 00:30:03", + "openPrice": 76.97, + "closePrice": 76.25, + "highPrice": 78.51, + "lowPrice": 74.36, + "volume": 105174.15, + "changeRate": -0.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25243, + "variety": "白银", + "tradeDate": "2024-07-09 00:30:01", + "openPrice": 5846.47, + "closePrice": 5846.22, + "highPrice": 5848.13, + "lowPrice": 5845.75, + "volume": 104056.75, + "changeRate": 0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24601, + "variety": "黄金", + "tradeDate": "2024-07-09 00:29:59", + "openPrice": 457.02, + "closePrice": 457.11, + "highPrice": 457.48, + "lowPrice": 456.41, + "volume": 84125.4, + "changeRate": -1.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23959, + "variety": "原油", + "tradeDate": "2024-07-09 00:29:44", + "openPrice": 75.01, + "closePrice": 75.09, + "highPrice": 76.47, + "lowPrice": 74.4, + "volume": 61659.81, + "changeRate": -0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23317, + "variety": "白银", + "tradeDate": "2024-07-09 00:29:42", + "openPrice": 5785.63, + "closePrice": 5785, + "highPrice": 5787.37, + "lowPrice": 5783.51, + "volume": 102981.81, + "changeRate": 2.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22675, + "variety": "黄金", + "tradeDate": "2024-07-09 00:29:40", + "openPrice": 459.16, + "closePrice": 459.63, + "highPrice": 460.53, + "lowPrice": 457.69, + "volume": 26522.04, + "changeRate": -0.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22033, + "variety": "原油", + "tradeDate": "2024-07-09 00:28:14", + "openPrice": 76.64, + "closePrice": 76.91, + "highPrice": 77.46, + "lowPrice": 76.11, + "volume": 75432.29, + "changeRate": -0.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20107, + "variety": "原油", + "tradeDate": "2024-07-09 00:28:13", + "openPrice": 79.04, + "closePrice": 78.56, + "highPrice": 80.66, + "lowPrice": 78.41, + "volume": 79050.62, + "changeRate": -0.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21391, + "variety": "白银", + "tradeDate": "2024-07-09 00:28:12", + "openPrice": 5857.05, + "closePrice": 5857.04, + "highPrice": 5857.57, + "lowPrice": 5855.73, + "volume": 13299.41, + "changeRate": -0.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19465, + "variety": "白银", + "tradeDate": "2024-07-09 00:28:10", + "openPrice": 5925.61, + "closePrice": 5926.39, + "highPrice": 5926.55, + "lowPrice": 5924.77, + "volume": 14871.97, + "changeRate": 0.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20749, + "variety": "黄金", + "tradeDate": "2024-07-09 00:28:10", + "openPrice": 446.67, + "closePrice": 446.68, + "highPrice": 448.57, + "lowPrice": 446.12, + "volume": 29943.5, + "changeRate": -2.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18823, + "variety": "黄金", + "tradeDate": "2024-07-09 00:28:08", + "openPrice": 443.91, + "closePrice": 443.62, + "highPrice": 444.68, + "lowPrice": 442.06, + "volume": 89332.03, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18181, + "variety": "原油", + "tradeDate": "2024-07-09 00:27:55", + "openPrice": 78.96, + "closePrice": 79.27, + "highPrice": 80.76, + "lowPrice": 78.4, + "volume": 94282.49, + "changeRate": -0.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16255, + "variety": "原油", + "tradeDate": "2024-07-09 00:27:53", + "openPrice": 75.65, + "closePrice": 74.94, + "highPrice": 75.94, + "lowPrice": 73.41, + "volume": 31552.19, + "changeRate": -1.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17539, + "variety": "白银", + "tradeDate": "2024-07-09 00:27:53", + "openPrice": 5928.98, + "closePrice": 5929.3, + "highPrice": 5929.42, + "lowPrice": 5928.22, + "volume": 22362.31, + "changeRate": -0.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15613, + "variety": "白银", + "tradeDate": "2024-07-09 00:27:51", + "openPrice": 5703.75, + "closePrice": 5703.84, + "highPrice": 5705.75, + "lowPrice": 5702.13, + "volume": 25559.55, + "changeRate": 2.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16897, + "variety": "黄金", + "tradeDate": "2024-07-09 00:27:51", + "openPrice": 455.14, + "closePrice": 454.65, + "highPrice": 456.22, + "lowPrice": 453.5, + "volume": 103484.79, + "changeRate": 0.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14971, + "variety": "黄金", + "tradeDate": "2024-07-09 00:27:49", + "openPrice": 453.06, + "closePrice": 454.03, + "highPrice": 454.38, + "lowPrice": 451.35, + "volume": 39898.15, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14328, + "variety": "原油", + "tradeDate": "2024-07-08 23:01:40", + "openPrice": 75.6, + "closePrice": 75.66, + "highPrice": 76.27, + "lowPrice": 75.29, + "volume": 77456.6, + "changeRate": -1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13685, + "variety": "白银", + "tradeDate": "2024-07-08 23:01:38", + "openPrice": 5906.55, + "closePrice": 5906.97, + "highPrice": 5907.93, + "lowPrice": 5905.5, + "volume": 92376.45, + "changeRate": -2.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13042, + "variety": "黄金", + "tradeDate": "2024-07-08 23:01:36", + "openPrice": 461.24, + "closePrice": 461.59, + "highPrice": 461.8, + "lowPrice": 459.66, + "volume": 10858.26, + "changeRate": -1.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12399, + "variety": "原油", + "tradeDate": "2024-07-08 22:54:39", + "openPrice": 79.13, + "closePrice": 78.27, + "highPrice": 80.06, + "lowPrice": 76.37, + "volume": 12368.71, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11756, + "variety": "白银", + "tradeDate": "2024-07-08 22:54:36", + "openPrice": 5765.73, + "closePrice": 5766.34, + "highPrice": 5767.15, + "lowPrice": 5765.44, + "volume": 84088.47, + "changeRate": 1.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11113, + "variety": "黄金", + "tradeDate": "2024-07-08 22:54:34", + "openPrice": 450.8, + "closePrice": 451.1, + "highPrice": 452.39, + "lowPrice": 450.05, + "volume": 54889.34, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10470, + "variety": "原油", + "tradeDate": "2024-07-08 22:54:05", + "openPrice": 78.06, + "closePrice": 78.18, + "highPrice": 78.76, + "lowPrice": 77.14, + "volume": 85315.24, + "changeRate": 0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9827, + "variety": "白银", + "tradeDate": "2024-07-08 22:54:03", + "openPrice": 5708.01, + "closePrice": 5707.59, + "highPrice": 5709.24, + "lowPrice": 5706.76, + "volume": 69268.49, + "changeRate": -2.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9184, + "variety": "黄金", + "tradeDate": "2024-07-08 22:54:00", + "openPrice": 446.34, + "closePrice": 446.14, + "highPrice": 447.68, + "lowPrice": 444.54, + "volume": 64649.26, + "changeRate": -0.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27810, + "variety": "原油", + "tradeDate": "2024-07-08 00:36:22", + "openPrice": 79.63, + "closePrice": 79.09, + "highPrice": 80.79, + "lowPrice": 77.59, + "volume": 86272.82, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27168, + "variety": "白银", + "tradeDate": "2024-07-08 00:36:19", + "openPrice": 5749.96, + "closePrice": 5749.54, + "highPrice": 5751.45, + "lowPrice": 5748.51, + "volume": 89198.66, + "changeRate": 0.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26526, + "variety": "黄金", + "tradeDate": "2024-07-08 00:36:17", + "openPrice": 448.94, + "closePrice": 449.12, + "highPrice": 450.48, + "lowPrice": 448.36, + "volume": 31358.05, + "changeRate": -1.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25884, + "variety": "原油", + "tradeDate": "2024-07-08 00:30:03", + "openPrice": 78.52, + "closePrice": 78.25, + "highPrice": 79.88, + "lowPrice": 76.74, + "volume": 11643.81, + "changeRate": 1.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25242, + "variety": "白银", + "tradeDate": "2024-07-08 00:30:01", + "openPrice": 5691.97, + "closePrice": 5692.69, + "highPrice": 5693.87, + "lowPrice": 5691.33, + "volume": 28680.58, + "changeRate": -1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24600, + "variety": "黄金", + "tradeDate": "2024-07-08 00:29:59", + "openPrice": 456.65, + "closePrice": 456.75, + "highPrice": 456.79, + "lowPrice": 454.91, + "volume": 39501.21, + "changeRate": 0.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23958, + "variety": "原油", + "tradeDate": "2024-07-08 00:29:44", + "openPrice": 76.8, + "closePrice": 77.79, + "highPrice": 79.55, + "lowPrice": 76.17, + "volume": 26357.35, + "changeRate": 0.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23316, + "variety": "白银", + "tradeDate": "2024-07-08 00:29:42", + "openPrice": 5882.17, + "closePrice": 5882.1, + "highPrice": 5883.15, + "lowPrice": 5880.3, + "volume": 19746.87, + "changeRate": -2.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22674, + "variety": "黄金", + "tradeDate": "2024-07-08 00:29:40", + "openPrice": 451.9, + "closePrice": 451.37, + "highPrice": 453.54, + "lowPrice": 451.17, + "volume": 83027.11, + "changeRate": -1.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22032, + "variety": "原油", + "tradeDate": "2024-07-08 00:28:14", + "openPrice": 78.59, + "closePrice": 77.75, + "highPrice": 79.9, + "lowPrice": 76.23, + "volume": 88408.06, + "changeRate": 2.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20106, + "variety": "原油", + "tradeDate": "2024-07-08 00:28:13", + "openPrice": 75.99, + "closePrice": 75.86, + "highPrice": 76.17, + "lowPrice": 75.17, + "volume": 107304.9, + "changeRate": 2.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21390, + "variety": "白银", + "tradeDate": "2024-07-08 00:28:12", + "openPrice": 5693.05, + "closePrice": 5693.3, + "highPrice": 5693.93, + "lowPrice": 5692.26, + "volume": 22547.03, + "changeRate": -2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19464, + "variety": "白银", + "tradeDate": "2024-07-08 00:28:10", + "openPrice": 5735.69, + "closePrice": 5734.8, + "highPrice": 5736.67, + "lowPrice": 5734.12, + "volume": 21056.88, + "changeRate": 1.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20748, + "variety": "黄金", + "tradeDate": "2024-07-08 00:28:10", + "openPrice": 445.92, + "closePrice": 445.34, + "highPrice": 446.91, + "lowPrice": 443.6, + "volume": 66825.19, + "changeRate": 0.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18822, + "variety": "黄金", + "tradeDate": "2024-07-08 00:28:08", + "openPrice": 453.83, + "closePrice": 453.9, + "highPrice": 453.98, + "lowPrice": 452.89, + "volume": 88198.77, + "changeRate": 1.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18180, + "variety": "原油", + "tradeDate": "2024-07-08 00:27:55", + "openPrice": 74.58, + "closePrice": 75.4, + "highPrice": 75.65, + "lowPrice": 74.25, + "volume": 47162.24, + "changeRate": -2.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16254, + "variety": "原油", + "tradeDate": "2024-07-08 00:27:53", + "openPrice": 76.75, + "closePrice": 75.85, + "highPrice": 77.64, + "lowPrice": 75.69, + "volume": 26589.26, + "changeRate": -1.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17538, + "variety": "白银", + "tradeDate": "2024-07-08 00:27:53", + "openPrice": 5725.48, + "closePrice": 5725.34, + "highPrice": 5725.51, + "lowPrice": 5724.4, + "volume": 59948.83, + "changeRate": -1.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15612, + "variety": "白银", + "tradeDate": "2024-07-08 00:27:51", + "openPrice": 5800.53, + "closePrice": 5800.75, + "highPrice": 5802.24, + "lowPrice": 5799.81, + "volume": 97178.35, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16896, + "variety": "黄金", + "tradeDate": "2024-07-08 00:27:51", + "openPrice": 454.86, + "closePrice": 454.44, + "highPrice": 455.99, + "lowPrice": 453.71, + "volume": 26665.83, + "changeRate": 1.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14970, + "variety": "黄金", + "tradeDate": "2024-07-08 00:27:49", + "openPrice": 445.31, + "closePrice": 446.03, + "highPrice": 447.35, + "lowPrice": 443.73, + "volume": 18352.2, + "changeRate": 0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14327, + "variety": "原油", + "tradeDate": "2024-07-05 23:01:40", + "openPrice": 77.23, + "closePrice": 78.12, + "highPrice": 79.39, + "lowPrice": 75.33, + "volume": 104740.24, + "changeRate": -1.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13684, + "variety": "白银", + "tradeDate": "2024-07-05 23:01:38", + "openPrice": 5901.69, + "closePrice": 5901.67, + "highPrice": 5903.36, + "lowPrice": 5900.66, + "volume": 42353.32, + "changeRate": 2.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13041, + "variety": "黄金", + "tradeDate": "2024-07-05 23:01:36", + "openPrice": 453.66, + "closePrice": 454.3, + "highPrice": 454.99, + "lowPrice": 451.95, + "volume": 92488.92, + "changeRate": 0.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12398, + "variety": "原油", + "tradeDate": "2024-07-05 22:54:39", + "openPrice": 75.13, + "closePrice": 75.74, + "highPrice": 77.62, + "lowPrice": 74.73, + "volume": 54847.29, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11755, + "variety": "白银", + "tradeDate": "2024-07-05 22:54:36", + "openPrice": 5699.01, + "closePrice": 5699.04, + "highPrice": 5700.29, + "lowPrice": 5697.74, + "volume": 76944.64, + "changeRate": -2.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11112, + "variety": "黄金", + "tradeDate": "2024-07-05 22:54:34", + "openPrice": 454.09, + "closePrice": 453.76, + "highPrice": 454.43, + "lowPrice": 452.3, + "volume": 31867.37, + "changeRate": -0.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10469, + "variety": "原油", + "tradeDate": "2024-07-05 22:54:05", + "openPrice": 78.79, + "closePrice": 78.06, + "highPrice": 79.95, + "lowPrice": 76.16, + "volume": 51717.29, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9826, + "variety": "白银", + "tradeDate": "2024-07-05 22:54:03", + "openPrice": 5694.06, + "closePrice": 5693.52, + "highPrice": 5695.21, + "lowPrice": 5691.95, + "volume": 95601.5, + "changeRate": 0.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9183, + "variety": "黄金", + "tradeDate": "2024-07-05 22:54:00", + "openPrice": 453.09, + "closePrice": 452.19, + "highPrice": 454.58, + "lowPrice": 450.51, + "volume": 11886.45, + "changeRate": 1.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27809, + "variety": "原油", + "tradeDate": "2024-07-05 00:36:22", + "openPrice": 76.35, + "closePrice": 75.75, + "highPrice": 76.83, + "lowPrice": 75.4, + "volume": 93176.55, + "changeRate": 1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27167, + "variety": "白银", + "tradeDate": "2024-07-05 00:36:19", + "openPrice": 5871.66, + "closePrice": 5872.44, + "highPrice": 5873.09, + "lowPrice": 5870.16, + "volume": 20074.08, + "changeRate": 0.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26525, + "variety": "黄金", + "tradeDate": "2024-07-05 00:36:17", + "openPrice": 447.3, + "closePrice": 446.8, + "highPrice": 448.93, + "lowPrice": 445.76, + "volume": 94878.07, + "changeRate": 0.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25883, + "variety": "原油", + "tradeDate": "2024-07-05 00:30:03", + "openPrice": 79.74, + "closePrice": 79.21, + "highPrice": 80.66, + "lowPrice": 78.42, + "volume": 34455.41, + "changeRate": -1.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25241, + "variety": "白银", + "tradeDate": "2024-07-05 00:30:01", + "openPrice": 5833.1, + "closePrice": 5832.65, + "highPrice": 5835, + "lowPrice": 5831.96, + "volume": 107320.26, + "changeRate": -0.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24599, + "variety": "黄金", + "tradeDate": "2024-07-05 00:29:59", + "openPrice": 448.57, + "closePrice": 449.2, + "highPrice": 450.43, + "lowPrice": 447, + "volume": 108467.52, + "changeRate": 2.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23957, + "variety": "原油", + "tradeDate": "2024-07-05 00:29:44", + "openPrice": 76.51, + "closePrice": 76.75, + "highPrice": 77.48, + "lowPrice": 75.7, + "volume": 68928.98, + "changeRate": 0.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23315, + "variety": "白银", + "tradeDate": "2024-07-05 00:29:42", + "openPrice": 5943.11, + "closePrice": 5943.86, + "highPrice": 5944.48, + "lowPrice": 5942.25, + "volume": 29723.22, + "changeRate": -2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22673, + "variety": "黄金", + "tradeDate": "2024-07-05 00:29:40", + "openPrice": 452.28, + "closePrice": 451.64, + "highPrice": 454.03, + "lowPrice": 450.52, + "volume": 54198.81, + "changeRate": 0.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22031, + "variety": "原油", + "tradeDate": "2024-07-05 00:28:14", + "openPrice": 78.2, + "closePrice": 78.26, + "highPrice": 79.11, + "lowPrice": 76.51, + "volume": 40403.29, + "changeRate": -1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20105, + "variety": "原油", + "tradeDate": "2024-07-05 00:28:13", + "openPrice": 78.81, + "closePrice": 79.2, + "highPrice": 80.18, + "lowPrice": 78.7, + "volume": 71911.06, + "changeRate": 1.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21389, + "variety": "白银", + "tradeDate": "2024-07-05 00:28:12", + "openPrice": 5756.15, + "closePrice": 5756.42, + "highPrice": 5758.27, + "lowPrice": 5754.49, + "volume": 29389.89, + "changeRate": 0.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19463, + "variety": "白银", + "tradeDate": "2024-07-05 00:28:10", + "openPrice": 5676.22, + "closePrice": 5675.43, + "highPrice": 5677.61, + "lowPrice": 5675.32, + "volume": 21531.26, + "changeRate": 0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20747, + "variety": "黄金", + "tradeDate": "2024-07-05 00:28:10", + "openPrice": 456.54, + "closePrice": 456.72, + "highPrice": 457.02, + "lowPrice": 454.68, + "volume": 38040.51, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18821, + "variety": "黄金", + "tradeDate": "2024-07-05 00:28:08", + "openPrice": 460.53, + "closePrice": 460.13, + "highPrice": 461.97, + "lowPrice": 459.85, + "volume": 54429.83, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18179, + "variety": "原油", + "tradeDate": "2024-07-05 00:27:55", + "openPrice": 76.23, + "closePrice": 75.4, + "highPrice": 77.97, + "lowPrice": 73.98, + "volume": 80159.3, + "changeRate": 2.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16253, + "variety": "原油", + "tradeDate": "2024-07-05 00:27:53", + "openPrice": 79, + "closePrice": 79.22, + "highPrice": 80.92, + "lowPrice": 78.75, + "volume": 48271.55, + "changeRate": -2.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17537, + "variety": "白银", + "tradeDate": "2024-07-05 00:27:53", + "openPrice": 5914.12, + "closePrice": 5914.94, + "highPrice": 5915.33, + "lowPrice": 5913.49, + "volume": 40568.54, + "changeRate": -0.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15611, + "variety": "白银", + "tradeDate": "2024-07-05 00:27:51", + "openPrice": 5749.65, + "closePrice": 5750.39, + "highPrice": 5750.69, + "lowPrice": 5749.62, + "volume": 78418.51, + "changeRate": -0.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16895, + "variety": "黄金", + "tradeDate": "2024-07-05 00:27:51", + "openPrice": 452.65, + "closePrice": 453.06, + "highPrice": 453.97, + "lowPrice": 451.01, + "volume": 50042.52, + "changeRate": -0.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14969, + "variety": "黄金", + "tradeDate": "2024-07-05 00:27:49", + "openPrice": 445.12, + "closePrice": 446, + "highPrice": 447.94, + "lowPrice": 443.61, + "volume": 73167.37, + "changeRate": 1.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14326, + "variety": "原油", + "tradeDate": "2024-07-04 23:01:40", + "openPrice": 79.72, + "closePrice": 79.2, + "highPrice": 81.19, + "lowPrice": 78.1, + "volume": 39078.53, + "changeRate": -1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13683, + "variety": "白银", + "tradeDate": "2024-07-04 23:01:38", + "openPrice": 5771.26, + "closePrice": 5771.65, + "highPrice": 5771.71, + "lowPrice": 5770.78, + "volume": 63333.23, + "changeRate": -1.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13040, + "variety": "黄金", + "tradeDate": "2024-07-04 23:01:36", + "openPrice": 448.57, + "closePrice": 448.04, + "highPrice": 448.63, + "lowPrice": 447.44, + "volume": 51430.98, + "changeRate": -1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12397, + "variety": "原油", + "tradeDate": "2024-07-04 22:54:39", + "openPrice": 75.5, + "closePrice": 74.81, + "highPrice": 77.15, + "lowPrice": 73.79, + "volume": 26164.83, + "changeRate": 1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11754, + "variety": "白银", + "tradeDate": "2024-07-04 22:54:36", + "openPrice": 5858.91, + "closePrice": 5859.24, + "highPrice": 5859.59, + "lowPrice": 5857.39, + "volume": 67874.8, + "changeRate": 0.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11111, + "variety": "黄金", + "tradeDate": "2024-07-04 22:54:34", + "openPrice": 444.15, + "closePrice": 444.73, + "highPrice": 445.09, + "lowPrice": 442.41, + "volume": 19081.37, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10468, + "variety": "原油", + "tradeDate": "2024-07-04 22:54:05", + "openPrice": 77.22, + "closePrice": 77, + "highPrice": 79.06, + "lowPrice": 75.62, + "volume": 38578.6, + "changeRate": -2.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9825, + "variety": "白银", + "tradeDate": "2024-07-04 22:54:03", + "openPrice": 5723.36, + "closePrice": 5723.54, + "highPrice": 5724.54, + "lowPrice": 5721.63, + "volume": 14544.11, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9182, + "variety": "黄金", + "tradeDate": "2024-07-04 22:54:00", + "openPrice": 448.86, + "closePrice": 448.09, + "highPrice": 450.62, + "lowPrice": 447.77, + "volume": 45558.85, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27808, + "variety": "原油", + "tradeDate": "2024-07-04 00:36:22", + "openPrice": 75.88, + "closePrice": 76.12, + "highPrice": 77.09, + "lowPrice": 75.01, + "volume": 37423.06, + "changeRate": 1.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27166, + "variety": "白银", + "tradeDate": "2024-07-04 00:36:19", + "openPrice": 5772.77, + "closePrice": 5771.93, + "highPrice": 5773.36, + "lowPrice": 5771.59, + "volume": 80866.37, + "changeRate": 0.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26524, + "variety": "黄金", + "tradeDate": "2024-07-04 00:36:17", + "openPrice": 446.81, + "closePrice": 447.36, + "highPrice": 449.35, + "lowPrice": 445.19, + "volume": 80920.45, + "changeRate": -1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25882, + "variety": "原油", + "tradeDate": "2024-07-04 00:30:03", + "openPrice": 75.34, + "closePrice": 74.98, + "highPrice": 76.81, + "lowPrice": 74.35, + "volume": 37384.14, + "changeRate": 2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25240, + "variety": "白银", + "tradeDate": "2024-07-04 00:30:01", + "openPrice": 5749.39, + "closePrice": 5749.72, + "highPrice": 5750.68, + "lowPrice": 5747.52, + "volume": 66704.03, + "changeRate": -2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24598, + "variety": "黄金", + "tradeDate": "2024-07-04 00:29:59", + "openPrice": 454.42, + "closePrice": 455.39, + "highPrice": 457.21, + "lowPrice": 454.1, + "volume": 44157.01, + "changeRate": -0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23956, + "variety": "原油", + "tradeDate": "2024-07-04 00:29:44", + "openPrice": 78.25, + "closePrice": 78.33, + "highPrice": 80.04, + "lowPrice": 76.37, + "volume": 14878.23, + "changeRate": 1.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23314, + "variety": "白银", + "tradeDate": "2024-07-04 00:29:42", + "openPrice": 5832.3, + "closePrice": 5832.4, + "highPrice": 5833.96, + "lowPrice": 5831.58, + "volume": 106341.1, + "changeRate": -0.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22672, + "variety": "黄金", + "tradeDate": "2024-07-04 00:29:40", + "openPrice": 442.57, + "closePrice": 443.12, + "highPrice": 444.69, + "lowPrice": 442.29, + "volume": 60490.76, + "changeRate": 1.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22030, + "variety": "原油", + "tradeDate": "2024-07-04 00:28:14", + "openPrice": 78.61, + "closePrice": 78.59, + "highPrice": 79.03, + "lowPrice": 78.29, + "volume": 73088.91, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20104, + "variety": "原油", + "tradeDate": "2024-07-04 00:28:13", + "openPrice": 77.23, + "closePrice": 77.69, + "highPrice": 78.1, + "lowPrice": 76.72, + "volume": 13684.52, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21388, + "variety": "白银", + "tradeDate": "2024-07-04 00:28:12", + "openPrice": 5817.91, + "closePrice": 5818.45, + "highPrice": 5819.15, + "lowPrice": 5816.71, + "volume": 75266.56, + "changeRate": -2.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19462, + "variety": "白银", + "tradeDate": "2024-07-04 00:28:10", + "openPrice": 5838.87, + "closePrice": 5839.23, + "highPrice": 5839.6, + "lowPrice": 5836.92, + "volume": 72450.37, + "changeRate": 2.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20746, + "variety": "黄金", + "tradeDate": "2024-07-04 00:28:10", + "openPrice": 457.77, + "closePrice": 458.11, + "highPrice": 459.52, + "lowPrice": 456.15, + "volume": 96814.96, + "changeRate": -1.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18820, + "variety": "黄金", + "tradeDate": "2024-07-04 00:28:08", + "openPrice": 456.03, + "closePrice": 455.28, + "highPrice": 457.39, + "lowPrice": 454.54, + "volume": 19601.05, + "changeRate": 2.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18178, + "variety": "原油", + "tradeDate": "2024-07-04 00:27:55", + "openPrice": 76.04, + "closePrice": 76.78, + "highPrice": 78.02, + "lowPrice": 74.4, + "volume": 49708.74, + "changeRate": -1.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16252, + "variety": "原油", + "tradeDate": "2024-07-04 00:27:53", + "openPrice": 75.48, + "closePrice": 76.07, + "highPrice": 76.51, + "lowPrice": 75.18, + "volume": 22049.51, + "changeRate": -0.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17536, + "variety": "白银", + "tradeDate": "2024-07-04 00:27:53", + "openPrice": 5914.73, + "closePrice": 5914.68, + "highPrice": 5914.73, + "lowPrice": 5914.24, + "volume": 22959.52, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15610, + "variety": "白银", + "tradeDate": "2024-07-04 00:27:51", + "openPrice": 5892.69, + "closePrice": 5892.49, + "highPrice": 5892.81, + "lowPrice": 5892.09, + "volume": 53513.67, + "changeRate": 2.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16894, + "variety": "黄金", + "tradeDate": "2024-07-04 00:27:51", + "openPrice": 450.39, + "closePrice": 449.41, + "highPrice": 450.46, + "lowPrice": 447.43, + "volume": 27550.1, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14968, + "variety": "黄金", + "tradeDate": "2024-07-04 00:27:49", + "openPrice": 449.68, + "closePrice": 448.72, + "highPrice": 450.01, + "lowPrice": 448.54, + "volume": 52051.84, + "changeRate": 2.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14325, + "variety": "原油", + "tradeDate": "2024-07-03 23:01:40", + "openPrice": 76.09, + "closePrice": 75.15, + "highPrice": 77.12, + "lowPrice": 74.7, + "volume": 106612.75, + "changeRate": -0.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13682, + "variety": "白银", + "tradeDate": "2024-07-03 23:01:38", + "openPrice": 5725.45, + "closePrice": 5724.85, + "highPrice": 5725.8, + "lowPrice": 5723.93, + "volume": 79956.19, + "changeRate": 0.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13039, + "variety": "黄金", + "tradeDate": "2024-07-03 23:01:36", + "openPrice": 455.07, + "closePrice": 454.24, + "highPrice": 456.48, + "lowPrice": 453.84, + "volume": 55930.98, + "changeRate": 1.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12396, + "variety": "原油", + "tradeDate": "2024-07-03 22:54:39", + "openPrice": 76.01, + "closePrice": 75.55, + "highPrice": 77.36, + "lowPrice": 73.81, + "volume": 99933.29, + "changeRate": -0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11753, + "variety": "白银", + "tradeDate": "2024-07-03 22:54:36", + "openPrice": 5936.79, + "closePrice": 5936.89, + "highPrice": 5938.02, + "lowPrice": 5936.61, + "volume": 80313, + "changeRate": -0.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11110, + "variety": "黄金", + "tradeDate": "2024-07-03 22:54:34", + "openPrice": 449.68, + "closePrice": 449.15, + "highPrice": 451.64, + "lowPrice": 447.76, + "volume": 58819.61, + "changeRate": 1.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10467, + "variety": "原油", + "tradeDate": "2024-07-03 22:54:05", + "openPrice": 74.41, + "closePrice": 75.2, + "highPrice": 75.4, + "lowPrice": 73.06, + "volume": 55454.65, + "changeRate": 2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9824, + "variety": "白银", + "tradeDate": "2024-07-03 22:54:03", + "openPrice": 5694.18, + "closePrice": 5693.21, + "highPrice": 5695.23, + "lowPrice": 5691.27, + "volume": 59017.94, + "changeRate": -1.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9181, + "variety": "黄金", + "tradeDate": "2024-07-03 22:54:00", + "openPrice": 461.33, + "closePrice": 461.04, + "highPrice": 462.21, + "lowPrice": 459.27, + "volume": 75179.53, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27807, + "variety": "原油", + "tradeDate": "2024-07-03 00:36:22", + "openPrice": 76.6, + "closePrice": 76.37, + "highPrice": 76.8, + "lowPrice": 75.13, + "volume": 80346.09, + "changeRate": -1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27165, + "variety": "白银", + "tradeDate": "2024-07-03 00:36:19", + "openPrice": 5843.64, + "closePrice": 5843.24, + "highPrice": 5845.07, + "lowPrice": 5841.63, + "volume": 79188.37, + "changeRate": -2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26523, + "variety": "黄金", + "tradeDate": "2024-07-03 00:36:17", + "openPrice": 446.98, + "closePrice": 446.01, + "highPrice": 448.68, + "lowPrice": 444.46, + "volume": 76932.43, + "changeRate": 0.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25881, + "variety": "原油", + "tradeDate": "2024-07-03 00:30:03", + "openPrice": 75.52, + "closePrice": 74.74, + "highPrice": 77.27, + "lowPrice": 73.34, + "volume": 88054.83, + "changeRate": 2.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25239, + "variety": "白银", + "tradeDate": "2024-07-03 00:30:01", + "openPrice": 5723.29, + "closePrice": 5723.29, + "highPrice": 5724.46, + "lowPrice": 5723.1, + "volume": 29040.54, + "changeRate": 0.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24597, + "variety": "黄金", + "tradeDate": "2024-07-03 00:29:59", + "openPrice": 443.71, + "closePrice": 444.17, + "highPrice": 444.28, + "lowPrice": 442.68, + "volume": 108399.27, + "changeRate": 0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23955, + "variety": "原油", + "tradeDate": "2024-07-03 00:29:44", + "openPrice": 77.99, + "closePrice": 78.97, + "highPrice": 80.88, + "lowPrice": 76.72, + "volume": 90979.8, + "changeRate": -2.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23313, + "variety": "白银", + "tradeDate": "2024-07-03 00:29:42", + "openPrice": 5923.14, + "closePrice": 5923.33, + "highPrice": 5924.37, + "lowPrice": 5922.13, + "volume": 23679.86, + "changeRate": -0.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22671, + "variety": "黄金", + "tradeDate": "2024-07-03 00:29:40", + "openPrice": 443.3, + "closePrice": 442.96, + "highPrice": 443.87, + "lowPrice": 441.66, + "volume": 30027.7, + "changeRate": 0.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22029, + "variety": "原油", + "tradeDate": "2024-07-03 00:28:14", + "openPrice": 78.74, + "closePrice": 79.58, + "highPrice": 80.91, + "lowPrice": 77.84, + "volume": 85366.24, + "changeRate": -2.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20103, + "variety": "原油", + "tradeDate": "2024-07-03 00:28:13", + "openPrice": 77.84, + "closePrice": 78.08, + "highPrice": 78.61, + "lowPrice": 76.19, + "volume": 89133.71, + "changeRate": -2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21387, + "variety": "白银", + "tradeDate": "2024-07-03 00:28:12", + "openPrice": 5751.71, + "closePrice": 5752.5, + "highPrice": 5752.73, + "lowPrice": 5751.44, + "volume": 53796.75, + "changeRate": -0.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19461, + "variety": "白银", + "tradeDate": "2024-07-03 00:28:10", + "openPrice": 5664.64, + "closePrice": 5665.54, + "highPrice": 5667.4, + "lowPrice": 5663.89, + "volume": 52788.28, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20745, + "variety": "黄金", + "tradeDate": "2024-07-03 00:28:10", + "openPrice": 460.36, + "closePrice": 460.75, + "highPrice": 462.07, + "lowPrice": 459.73, + "volume": 79937.52, + "changeRate": -1.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18819, + "variety": "黄金", + "tradeDate": "2024-07-03 00:28:08", + "openPrice": 449.58, + "closePrice": 449.2, + "highPrice": 449.98, + "lowPrice": 448.06, + "volume": 46997.51, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18177, + "variety": "原油", + "tradeDate": "2024-07-03 00:27:55", + "openPrice": 78.08, + "closePrice": 77.54, + "highPrice": 79.95, + "lowPrice": 77.4, + "volume": 109684.99, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16251, + "variety": "原油", + "tradeDate": "2024-07-03 00:27:53", + "openPrice": 78.25, + "closePrice": 78.65, + "highPrice": 78.78, + "lowPrice": 77.26, + "volume": 76791.1, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17535, + "variety": "白银", + "tradeDate": "2024-07-03 00:27:53", + "openPrice": 5866.24, + "closePrice": 5865.73, + "highPrice": 5867.33, + "lowPrice": 5863.95, + "volume": 58676.19, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15609, + "variety": "白银", + "tradeDate": "2024-07-03 00:27:51", + "openPrice": 5836.25, + "closePrice": 5836.76, + "highPrice": 5837.89, + "lowPrice": 5835.02, + "volume": 59189.39, + "changeRate": 0.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16893, + "variety": "黄金", + "tradeDate": "2024-07-03 00:27:51", + "openPrice": 461.86, + "closePrice": 461.23, + "highPrice": 462.77, + "lowPrice": 459.86, + "volume": 72065.73, + "changeRate": 0.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14967, + "variety": "黄金", + "tradeDate": "2024-07-03 00:27:49", + "openPrice": 455.59, + "closePrice": 455.11, + "highPrice": 456.27, + "lowPrice": 455.06, + "volume": 53894.44, + "changeRate": 1.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14324, + "variety": "原油", + "tradeDate": "2024-07-02 23:01:40", + "openPrice": 75.82, + "closePrice": 75.6, + "highPrice": 76.46, + "lowPrice": 74.9, + "volume": 65981.03, + "changeRate": 0.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13681, + "variety": "白银", + "tradeDate": "2024-07-02 23:01:38", + "openPrice": 5946.45, + "closePrice": 5946.43, + "highPrice": 5946.94, + "lowPrice": 5944.65, + "volume": 26147.88, + "changeRate": 2.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13038, + "variety": "黄金", + "tradeDate": "2024-07-02 23:01:36", + "openPrice": 454.76, + "closePrice": 454.75, + "highPrice": 455.86, + "lowPrice": 453.01, + "volume": 28318.1, + "changeRate": 0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12395, + "variety": "原油", + "tradeDate": "2024-07-02 22:54:39", + "openPrice": 78.74, + "closePrice": 79.44, + "highPrice": 80.83, + "lowPrice": 78.21, + "volume": 94435.04, + "changeRate": -2.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11752, + "variety": "白银", + "tradeDate": "2024-07-02 22:54:36", + "openPrice": 5717.03, + "closePrice": 5716.88, + "highPrice": 5718.23, + "lowPrice": 5716.41, + "volume": 82976.96, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11109, + "variety": "黄金", + "tradeDate": "2024-07-02 22:54:34", + "openPrice": 454.91, + "closePrice": 454.78, + "highPrice": 455.73, + "lowPrice": 454.14, + "volume": 63808.2, + "changeRate": 1.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10466, + "variety": "原油", + "tradeDate": "2024-07-02 22:54:05", + "openPrice": 80.03, + "closePrice": 79.39, + "highPrice": 82, + "lowPrice": 79.27, + "volume": 40940.02, + "changeRate": 1.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9823, + "variety": "白银", + "tradeDate": "2024-07-02 22:54:03", + "openPrice": 5735.63, + "closePrice": 5736.35, + "highPrice": 5738.01, + "lowPrice": 5733.99, + "volume": 80123.25, + "changeRate": 0.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9180, + "variety": "黄金", + "tradeDate": "2024-07-02 22:54:00", + "openPrice": 455.43, + "closePrice": 455.18, + "highPrice": 455.76, + "lowPrice": 454.78, + "volume": 47842.75, + "changeRate": 1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27806, + "variety": "原油", + "tradeDate": "2024-07-02 00:36:22", + "openPrice": 80.25, + "closePrice": 79.26, + "highPrice": 81.21, + "lowPrice": 77.41, + "volume": 39634.57, + "changeRate": 0.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27164, + "variety": "白银", + "tradeDate": "2024-07-02 00:36:19", + "openPrice": 5759.92, + "closePrice": 5760.22, + "highPrice": 5761.39, + "lowPrice": 5758.92, + "volume": 106874.66, + "changeRate": -1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26522, + "variety": "黄金", + "tradeDate": "2024-07-02 00:36:17", + "openPrice": 456.37, + "closePrice": 456.13, + "highPrice": 458.02, + "lowPrice": 454.14, + "volume": 95291.36, + "changeRate": 2.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25880, + "variety": "原油", + "tradeDate": "2024-07-02 00:30:03", + "openPrice": 78.37, + "closePrice": 79.08, + "highPrice": 80.09, + "lowPrice": 76.9, + "volume": 17939.67, + "changeRate": 0.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25238, + "variety": "白银", + "tradeDate": "2024-07-02 00:30:01", + "openPrice": 5669.06, + "closePrice": 5668.61, + "highPrice": 5669.55, + "lowPrice": 5667.75, + "volume": 73418.24, + "changeRate": 1.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24596, + "variety": "黄金", + "tradeDate": "2024-07-02 00:29:59", + "openPrice": 458.46, + "closePrice": 457.47, + "highPrice": 459.05, + "lowPrice": 457.17, + "volume": 90319.75, + "changeRate": 1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23954, + "variety": "原油", + "tradeDate": "2024-07-02 00:29:44", + "openPrice": 78.9, + "closePrice": 78.84, + "highPrice": 78.94, + "lowPrice": 76.94, + "volume": 70389.61, + "changeRate": -1.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23312, + "variety": "白银", + "tradeDate": "2024-07-02 00:29:42", + "openPrice": 5803.07, + "closePrice": 5802.21, + "highPrice": 5803.9, + "lowPrice": 5801.1, + "volume": 42533.48, + "changeRate": -2.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22670, + "variety": "黄金", + "tradeDate": "2024-07-02 00:29:40", + "openPrice": 458.21, + "closePrice": 458.09, + "highPrice": 458.64, + "lowPrice": 457.42, + "volume": 88595.22, + "changeRate": 2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22028, + "variety": "原油", + "tradeDate": "2024-07-02 00:28:14", + "openPrice": 76.75, + "closePrice": 76, + "highPrice": 77.15, + "lowPrice": 74.6, + "volume": 16457.11, + "changeRate": -2.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20102, + "variety": "原油", + "tradeDate": "2024-07-02 00:28:13", + "openPrice": 75.83, + "closePrice": 76.35, + "highPrice": 77.41, + "lowPrice": 74.03, + "volume": 13206.57, + "changeRate": 1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21386, + "variety": "白银", + "tradeDate": "2024-07-02 00:28:12", + "openPrice": 5744.62, + "closePrice": 5744.74, + "highPrice": 5745.83, + "lowPrice": 5743.18, + "volume": 99501.75, + "changeRate": -2.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19460, + "variety": "白银", + "tradeDate": "2024-07-02 00:28:10", + "openPrice": 5746.94, + "closePrice": 5746.65, + "highPrice": 5748.15, + "lowPrice": 5745.4, + "volume": 67676.57, + "changeRate": 0.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20744, + "variety": "黄金", + "tradeDate": "2024-07-02 00:28:10", + "openPrice": 450.96, + "closePrice": 450.84, + "highPrice": 452.28, + "lowPrice": 450.49, + "volume": 77558.91, + "changeRate": -1.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18818, + "variety": "黄金", + "tradeDate": "2024-07-02 00:28:08", + "openPrice": 452.27, + "closePrice": 452.45, + "highPrice": 454.31, + "lowPrice": 452.2, + "volume": 81234.75, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18176, + "variety": "原油", + "tradeDate": "2024-07-02 00:27:55", + "openPrice": 74.9, + "closePrice": 75.53, + "highPrice": 75.85, + "lowPrice": 74.17, + "volume": 103359.3, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16250, + "variety": "原油", + "tradeDate": "2024-07-02 00:27:53", + "openPrice": 76.51, + "closePrice": 76.82, + "highPrice": 77.45, + "lowPrice": 75.01, + "volume": 46548.47, + "changeRate": -2.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17534, + "variety": "白银", + "tradeDate": "2024-07-02 00:27:53", + "openPrice": 5705.36, + "closePrice": 5705.05, + "highPrice": 5707.13, + "lowPrice": 5703.64, + "volume": 80583.55, + "changeRate": 0.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15608, + "variety": "白银", + "tradeDate": "2024-07-02 00:27:51", + "openPrice": 5949.79, + "closePrice": 5949.23, + "highPrice": 5950.14, + "lowPrice": 5949.17, + "volume": 82900.08, + "changeRate": -0.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16892, + "variety": "黄金", + "tradeDate": "2024-07-02 00:27:51", + "openPrice": 452.78, + "closePrice": 452.35, + "highPrice": 454.33, + "lowPrice": 451.83, + "volume": 61050.98, + "changeRate": -1.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14966, + "variety": "黄金", + "tradeDate": "2024-07-02 00:27:49", + "openPrice": 453.79, + "closePrice": 453.33, + "highPrice": 455.64, + "lowPrice": 452.49, + "volume": 64778, + "changeRate": -2.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14323, + "variety": "原油", + "tradeDate": "2024-07-01 23:01:40", + "openPrice": 77.89, + "closePrice": 78.2, + "highPrice": 78.77, + "lowPrice": 77.03, + "volume": 22061.58, + "changeRate": -2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13680, + "variety": "白银", + "tradeDate": "2024-07-01 23:01:38", + "openPrice": 5912.65, + "closePrice": 5911.8, + "highPrice": 5914.08, + "lowPrice": 5911.1, + "volume": 77814.59, + "changeRate": -0.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13037, + "variety": "黄金", + "tradeDate": "2024-07-01 23:01:36", + "openPrice": 442.87, + "closePrice": 443.03, + "highPrice": 443.34, + "lowPrice": 440.99, + "volume": 96553.26, + "changeRate": -1.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12394, + "variety": "原油", + "tradeDate": "2024-07-01 22:54:39", + "openPrice": 78.83, + "closePrice": 78.5, + "highPrice": 80.19, + "lowPrice": 77.05, + "volume": 12040.5, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11751, + "variety": "白银", + "tradeDate": "2024-07-01 22:54:36", + "openPrice": 5943.75, + "closePrice": 5943.86, + "highPrice": 5945.62, + "lowPrice": 5943.21, + "volume": 69891.48, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11108, + "variety": "黄金", + "tradeDate": "2024-07-01 22:54:34", + "openPrice": 449.51, + "closePrice": 448.93, + "highPrice": 451.14, + "lowPrice": 448.61, + "volume": 50532.87, + "changeRate": -2.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10465, + "variety": "原油", + "tradeDate": "2024-07-01 22:54:05", + "openPrice": 76.08, + "closePrice": 76.02, + "highPrice": 77.73, + "lowPrice": 74.55, + "volume": 38727.38, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9822, + "variety": "白银", + "tradeDate": "2024-07-01 22:54:03", + "openPrice": 5664.3, + "closePrice": 5664.97, + "highPrice": 5665.44, + "lowPrice": 5662.44, + "volume": 27414.73, + "changeRate": -0.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9179, + "variety": "黄金", + "tradeDate": "2024-07-01 22:54:00", + "openPrice": 442.2, + "closePrice": 443.15, + "highPrice": 443.64, + "lowPrice": 441.68, + "volume": 79546.82, + "changeRate": 2.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27805, + "variety": "原油", + "tradeDate": "2024-07-01 00:36:22", + "openPrice": 78.95, + "closePrice": 78.67, + "highPrice": 79.32, + "lowPrice": 78.5, + "volume": 83708.35, + "changeRate": 0.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27163, + "variety": "白银", + "tradeDate": "2024-07-01 00:36:19", + "openPrice": 5694.58, + "closePrice": 5695.02, + "highPrice": 5696.32, + "lowPrice": 5693.95, + "volume": 37091.23, + "changeRate": -0.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26521, + "variety": "黄金", + "tradeDate": "2024-07-01 00:36:17", + "openPrice": 446.29, + "closePrice": 446.47, + "highPrice": 448.29, + "lowPrice": 445.06, + "volume": 19097.23, + "changeRate": 1.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25879, + "variety": "原油", + "tradeDate": "2024-07-01 00:30:03", + "openPrice": 77.99, + "closePrice": 77, + "highPrice": 79.2, + "lowPrice": 76.67, + "volume": 96530.92, + "changeRate": 2.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25237, + "variety": "白银", + "tradeDate": "2024-07-01 00:30:01", + "openPrice": 5776.03, + "closePrice": 5776.56, + "highPrice": 5777.36, + "lowPrice": 5775.69, + "volume": 106270.77, + "changeRate": 0.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24595, + "variety": "黄金", + "tradeDate": "2024-07-01 00:29:59", + "openPrice": 445.07, + "closePrice": 445, + "highPrice": 445.68, + "lowPrice": 444.57, + "volume": 72968.97, + "changeRate": -1.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23953, + "variety": "原油", + "tradeDate": "2024-07-01 00:29:44", + "openPrice": 78.38, + "closePrice": 77.43, + "highPrice": 78.89, + "lowPrice": 77.31, + "volume": 47333.75, + "changeRate": 1.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23311, + "variety": "白银", + "tradeDate": "2024-07-01 00:29:42", + "openPrice": 5725.98, + "closePrice": 5724.98, + "highPrice": 5726.96, + "lowPrice": 5724.5, + "volume": 11882.87, + "changeRate": 0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22669, + "variety": "黄金", + "tradeDate": "2024-07-01 00:29:40", + "openPrice": 458.74, + "closePrice": 459.53, + "highPrice": 460.32, + "lowPrice": 457.55, + "volume": 104096.13, + "changeRate": 0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22027, + "variety": "原油", + "tradeDate": "2024-07-01 00:28:14", + "openPrice": 77.99, + "closePrice": 78.91, + "highPrice": 79.8, + "lowPrice": 77.02, + "volume": 51235.1, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20101, + "variety": "原油", + "tradeDate": "2024-07-01 00:28:13", + "openPrice": 75.7, + "closePrice": 75.34, + "highPrice": 76.82, + "lowPrice": 73.89, + "volume": 105273.25, + "changeRate": 1.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21385, + "variety": "白银", + "tradeDate": "2024-07-01 00:28:12", + "openPrice": 5717.11, + "closePrice": 5716.95, + "highPrice": 5717.63, + "lowPrice": 5715.82, + "volume": 36801.75, + "changeRate": -2.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19459, + "variety": "白银", + "tradeDate": "2024-07-01 00:28:10", + "openPrice": 5728.51, + "closePrice": 5729.31, + "highPrice": 5730.09, + "lowPrice": 5726.86, + "volume": 84506.25, + "changeRate": -0.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20743, + "variety": "黄金", + "tradeDate": "2024-07-01 00:28:10", + "openPrice": 448.88, + "closePrice": 448.48, + "highPrice": 449.65, + "lowPrice": 447.61, + "volume": 13425.82, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18817, + "variety": "黄金", + "tradeDate": "2024-07-01 00:28:08", + "openPrice": 447.98, + "closePrice": 448.56, + "highPrice": 449.62, + "lowPrice": 446.95, + "volume": 18457.83, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18175, + "variety": "原油", + "tradeDate": "2024-07-01 00:27:55", + "openPrice": 78.2, + "closePrice": 77.47, + "highPrice": 79.02, + "lowPrice": 76, + "volume": 43848.61, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16249, + "variety": "原油", + "tradeDate": "2024-07-01 00:27:53", + "openPrice": 74.81, + "closePrice": 74.67, + "highPrice": 75.14, + "lowPrice": 72.73, + "volume": 42729.59, + "changeRate": -2.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17533, + "variety": "白银", + "tradeDate": "2024-07-01 00:27:53", + "openPrice": 5778.15, + "closePrice": 5778.86, + "highPrice": 5779.9, + "lowPrice": 5776.26, + "volume": 54769.56, + "changeRate": -2.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15607, + "variety": "白银", + "tradeDate": "2024-07-01 00:27:51", + "openPrice": 5696.07, + "closePrice": 5695.39, + "highPrice": 5696.22, + "lowPrice": 5694.58, + "volume": 78516.1, + "changeRate": 0.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16891, + "variety": "黄金", + "tradeDate": "2024-07-01 00:27:51", + "openPrice": 456.28, + "closePrice": 455.83, + "highPrice": 457.75, + "lowPrice": 454.77, + "volume": 14114.96, + "changeRate": -1.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14965, + "variety": "黄金", + "tradeDate": "2024-07-01 00:27:49", + "openPrice": 445.64, + "closePrice": 446.57, + "highPrice": 447.81, + "lowPrice": 444.45, + "volume": 18551.02, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14322, + "variety": "原油", + "tradeDate": "2024-06-28 23:01:40", + "openPrice": 75.99, + "closePrice": 75.47, + "highPrice": 76.28, + "lowPrice": 74.78, + "volume": 84115.14, + "changeRate": 1.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13679, + "variety": "白银", + "tradeDate": "2024-06-28 23:01:38", + "openPrice": 5671.71, + "closePrice": 5671.03, + "highPrice": 5673.26, + "lowPrice": 5669.63, + "volume": 93166.47, + "changeRate": -2.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13036, + "variety": "黄金", + "tradeDate": "2024-06-28 23:01:36", + "openPrice": 462.52, + "closePrice": 461.91, + "highPrice": 464.47, + "lowPrice": 460.47, + "volume": 33329.5, + "changeRate": 1.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12393, + "variety": "原油", + "tradeDate": "2024-06-28 22:54:39", + "openPrice": 75.45, + "closePrice": 75.91, + "highPrice": 77.14, + "lowPrice": 74.88, + "volume": 73695.32, + "changeRate": 0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11750, + "variety": "白银", + "tradeDate": "2024-06-28 22:54:36", + "openPrice": 5940.78, + "closePrice": 5940.4, + "highPrice": 5941.88, + "lowPrice": 5939.75, + "volume": 79069.26, + "changeRate": 1.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11107, + "variety": "黄金", + "tradeDate": "2024-06-28 22:54:34", + "openPrice": 444.54, + "closePrice": 445.08, + "highPrice": 445.39, + "lowPrice": 444.16, + "volume": 75147.88, + "changeRate": -2.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10464, + "variety": "原油", + "tradeDate": "2024-06-28 22:54:05", + "openPrice": 77.16, + "closePrice": 76.45, + "highPrice": 78.75, + "lowPrice": 75.67, + "volume": 90088.07, + "changeRate": -0.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9821, + "variety": "白银", + "tradeDate": "2024-06-28 22:54:03", + "openPrice": 5904.04, + "closePrice": 5904.68, + "highPrice": 5904.86, + "lowPrice": 5903.41, + "volume": 109411.27, + "changeRate": 0.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9178, + "variety": "黄金", + "tradeDate": "2024-06-28 22:54:00", + "openPrice": 459.52, + "closePrice": 460.05, + "highPrice": 461.65, + "lowPrice": 459.2, + "volume": 47295.35, + "changeRate": 1.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27804, + "variety": "原油", + "tradeDate": "2024-06-28 00:36:22", + "openPrice": 78.33, + "closePrice": 78.44, + "highPrice": 79.12, + "lowPrice": 76.82, + "volume": 42826.61, + "changeRate": 0.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27162, + "variety": "白银", + "tradeDate": "2024-06-28 00:36:19", + "openPrice": 5785.55, + "closePrice": 5786.28, + "highPrice": 5787.43, + "lowPrice": 5783.8, + "volume": 84321.82, + "changeRate": -2.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26520, + "variety": "黄金", + "tradeDate": "2024-06-28 00:36:17", + "openPrice": 455.04, + "closePrice": 454.51, + "highPrice": 456.53, + "lowPrice": 454.18, + "volume": 14688.99, + "changeRate": -2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25878, + "variety": "原油", + "tradeDate": "2024-06-28 00:30:03", + "openPrice": 79.15, + "closePrice": 79.38, + "highPrice": 80.86, + "lowPrice": 78.6, + "volume": 107331.76, + "changeRate": 2.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25236, + "variety": "白银", + "tradeDate": "2024-06-28 00:30:01", + "openPrice": 5949.11, + "closePrice": 5948.76, + "highPrice": 5949.76, + "lowPrice": 5947.73, + "volume": 45204.85, + "changeRate": -0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24594, + "variety": "黄金", + "tradeDate": "2024-06-28 00:29:59", + "openPrice": 451.88, + "closePrice": 452.04, + "highPrice": 453.33, + "lowPrice": 450.57, + "volume": 92441.14, + "changeRate": -2.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23952, + "variety": "原油", + "tradeDate": "2024-06-28 00:29:44", + "openPrice": 78.24, + "closePrice": 77.89, + "highPrice": 80.13, + "lowPrice": 75.96, + "volume": 86554.47, + "changeRate": -0.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23310, + "variety": "白银", + "tradeDate": "2024-06-28 00:29:42", + "openPrice": 5787.32, + "closePrice": 5786.4, + "highPrice": 5787.61, + "lowPrice": 5785.4, + "volume": 26573.92, + "changeRate": 0.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22668, + "variety": "黄金", + "tradeDate": "2024-06-28 00:29:40", + "openPrice": 451.01, + "closePrice": 451.34, + "highPrice": 453.1, + "lowPrice": 449.61, + "volume": 106583.52, + "changeRate": -0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22026, + "variety": "原油", + "tradeDate": "2024-06-28 00:28:14", + "openPrice": 74.21, + "closePrice": 74.56, + "highPrice": 75.9, + "lowPrice": 72.66, + "volume": 80662.77, + "changeRate": 1.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20100, + "variety": "原油", + "tradeDate": "2024-06-28 00:28:13", + "openPrice": 76.95, + "closePrice": 76.49, + "highPrice": 78.92, + "lowPrice": 75.21, + "volume": 103821.6, + "changeRate": -2.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21384, + "variety": "白银", + "tradeDate": "2024-06-28 00:28:12", + "openPrice": 5690.03, + "closePrice": 5689.18, + "highPrice": 5691.31, + "lowPrice": 5687.5, + "volume": 63882.82, + "changeRate": -0.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19458, + "variety": "白银", + "tradeDate": "2024-06-28 00:28:10", + "openPrice": 5875.16, + "closePrice": 5874.5, + "highPrice": 5876.94, + "lowPrice": 5874.08, + "volume": 44229.81, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20742, + "variety": "黄金", + "tradeDate": "2024-06-28 00:28:10", + "openPrice": 459.23, + "closePrice": 459.75, + "highPrice": 461.63, + "lowPrice": 458.14, + "volume": 58688.1, + "changeRate": 0.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18816, + "variety": "黄金", + "tradeDate": "2024-06-28 00:28:08", + "openPrice": 452.09, + "closePrice": 452.77, + "highPrice": 453.82, + "lowPrice": 450.98, + "volume": 95903.04, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18174, + "variety": "原油", + "tradeDate": "2024-06-28 00:27:55", + "openPrice": 76.71, + "closePrice": 75.98, + "highPrice": 78.2, + "lowPrice": 74.99, + "volume": 42681.71, + "changeRate": 2.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16248, + "variety": "原油", + "tradeDate": "2024-06-28 00:27:53", + "openPrice": 76.86, + "closePrice": 77.3, + "highPrice": 77.47, + "lowPrice": 75.49, + "volume": 61227.05, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17532, + "variety": "白银", + "tradeDate": "2024-06-28 00:27:53", + "openPrice": 5694.96, + "closePrice": 5695.45, + "highPrice": 5696.67, + "lowPrice": 5693.52, + "volume": 88698.16, + "changeRate": -1.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15606, + "variety": "白银", + "tradeDate": "2024-06-28 00:27:51", + "openPrice": 5899.58, + "closePrice": 5898.76, + "highPrice": 5900.51, + "lowPrice": 5897.16, + "volume": 27950.47, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16890, + "variety": "黄金", + "tradeDate": "2024-06-28 00:27:51", + "openPrice": 446.86, + "closePrice": 447.33, + "highPrice": 449.21, + "lowPrice": 445.19, + "volume": 35154.39, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14964, + "variety": "黄金", + "tradeDate": "2024-06-28 00:27:49", + "openPrice": 462.05, + "closePrice": 461.23, + "highPrice": 463.54, + "lowPrice": 460.91, + "volume": 20623.05, + "changeRate": -0.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14321, + "variety": "原油", + "tradeDate": "2024-06-27 23:01:40", + "openPrice": 76.97, + "closePrice": 76.24, + "highPrice": 77.23, + "lowPrice": 75.76, + "volume": 100178.86, + "changeRate": 2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13678, + "variety": "白银", + "tradeDate": "2024-06-27 23:01:38", + "openPrice": 5820.66, + "closePrice": 5820.35, + "highPrice": 5822.02, + "lowPrice": 5818.63, + "volume": 30135.5, + "changeRate": -2.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13035, + "variety": "黄金", + "tradeDate": "2024-06-27 23:01:36", + "openPrice": 455, + "closePrice": 455.26, + "highPrice": 456.63, + "lowPrice": 453.19, + "volume": 39959.16, + "changeRate": 2.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12392, + "variety": "原油", + "tradeDate": "2024-06-27 22:54:39", + "openPrice": 73.99, + "closePrice": 74.91, + "highPrice": 76.6, + "lowPrice": 72.04, + "volume": 76150.99, + "changeRate": -1.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11749, + "variety": "白银", + "tradeDate": "2024-06-27 22:54:36", + "openPrice": 5951.7, + "closePrice": 5950.97, + "highPrice": 5952.51, + "lowPrice": 5950.22, + "volume": 76445.66, + "changeRate": -2.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11106, + "variety": "黄金", + "tradeDate": "2024-06-27 22:54:34", + "openPrice": 460.89, + "closePrice": 460.11, + "highPrice": 462.82, + "lowPrice": 459.07, + "volume": 15022.72, + "changeRate": -2.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10463, + "variety": "原油", + "tradeDate": "2024-06-27 22:54:05", + "openPrice": 74.99, + "closePrice": 75.11, + "highPrice": 76.24, + "lowPrice": 74.6, + "volume": 46390.72, + "changeRate": 0.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9820, + "variety": "白银", + "tradeDate": "2024-06-27 22:54:03", + "openPrice": 5911.24, + "closePrice": 5911.55, + "highPrice": 5912.53, + "lowPrice": 5909.29, + "volume": 88942.16, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9177, + "variety": "黄金", + "tradeDate": "2024-06-27 22:54:00", + "openPrice": 445.7, + "closePrice": 446.34, + "highPrice": 447.9, + "lowPrice": 445.4, + "volume": 20418.53, + "changeRate": -1.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27803, + "variety": "原油", + "tradeDate": "2024-06-27 00:36:22", + "openPrice": 76.95, + "closePrice": 76.33, + "highPrice": 78.68, + "lowPrice": 75.29, + "volume": 21536.71, + "changeRate": 0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27161, + "variety": "白银", + "tradeDate": "2024-06-27 00:36:19", + "openPrice": 5808.02, + "closePrice": 5809.01, + "highPrice": 5809.05, + "lowPrice": 5807.09, + "volume": 61368.39, + "changeRate": 0.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26519, + "variety": "黄金", + "tradeDate": "2024-06-27 00:36:17", + "openPrice": 454.15, + "closePrice": 453.36, + "highPrice": 454.95, + "lowPrice": 452.77, + "volume": 92145.88, + "changeRate": -2.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25877, + "variety": "原油", + "tradeDate": "2024-06-27 00:30:03", + "openPrice": 78.54, + "closePrice": 78.84, + "highPrice": 79.35, + "lowPrice": 78.03, + "volume": 15637.84, + "changeRate": 1.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25235, + "variety": "白银", + "tradeDate": "2024-06-27 00:30:01", + "openPrice": 5700.66, + "closePrice": 5700.17, + "highPrice": 5702.15, + "lowPrice": 5699.27, + "volume": 107961.64, + "changeRate": 0.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24593, + "variety": "黄金", + "tradeDate": "2024-06-27 00:29:59", + "openPrice": 444.92, + "closePrice": 444.87, + "highPrice": 446.87, + "lowPrice": 443.71, + "volume": 106714.17, + "changeRate": -2.82, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23951, + "variety": "原油", + "tradeDate": "2024-06-27 00:29:44", + "openPrice": 74.42, + "closePrice": 74.8, + "highPrice": 75.66, + "lowPrice": 72.98, + "volume": 93506.4, + "changeRate": 1.05, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23309, + "variety": "白银", + "tradeDate": "2024-06-27 00:29:42", + "openPrice": 5727.58, + "closePrice": 5726.94, + "highPrice": 5729.02, + "lowPrice": 5725.97, + "volume": 18155.64, + "changeRate": -0.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22667, + "variety": "黄金", + "tradeDate": "2024-06-27 00:29:40", + "openPrice": 452.16, + "closePrice": 451.26, + "highPrice": 452.39, + "lowPrice": 449.68, + "volume": 102411.79, + "changeRate": -0.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22025, + "variety": "原油", + "tradeDate": "2024-06-27 00:28:14", + "openPrice": 79.07, + "closePrice": 79.15, + "highPrice": 79.94, + "lowPrice": 77.15, + "volume": 84345.9, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20099, + "variety": "原油", + "tradeDate": "2024-06-27 00:28:13", + "openPrice": 79.61, + "closePrice": 78.76, + "highPrice": 80.63, + "lowPrice": 77, + "volume": 46815.16, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21383, + "variety": "白银", + "tradeDate": "2024-06-27 00:28:12", + "openPrice": 5739.93, + "closePrice": 5740.8, + "highPrice": 5741.43, + "lowPrice": 5738.36, + "volume": 83994.9, + "changeRate": 1.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19457, + "variety": "白银", + "tradeDate": "2024-06-27 00:28:10", + "openPrice": 5816.62, + "closePrice": 5816.5, + "highPrice": 5817.7, + "lowPrice": 5815.28, + "volume": 10214.99, + "changeRate": -1.63, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20741, + "variety": "黄金", + "tradeDate": "2024-06-27 00:28:10", + "openPrice": 442.1, + "closePrice": 442.42, + "highPrice": 442.47, + "lowPrice": 440.17, + "volume": 84691.58, + "changeRate": 2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18815, + "variety": "黄金", + "tradeDate": "2024-06-27 00:28:08", + "openPrice": 455.96, + "closePrice": 456.8, + "highPrice": 457.82, + "lowPrice": 454.33, + "volume": 68174.32, + "changeRate": -2.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18173, + "variety": "原油", + "tradeDate": "2024-06-27 00:27:55", + "openPrice": 74.43, + "closePrice": 74.64, + "highPrice": 75.49, + "lowPrice": 73.99, + "volume": 66125.46, + "changeRate": -2.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16247, + "variety": "原油", + "tradeDate": "2024-06-27 00:27:53", + "openPrice": 79.13, + "closePrice": 78.57, + "highPrice": 80.78, + "lowPrice": 78.22, + "volume": 47806.2, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17531, + "variety": "白银", + "tradeDate": "2024-06-27 00:27:53", + "openPrice": 5679.66, + "closePrice": 5679.63, + "highPrice": 5680.02, + "lowPrice": 5677.75, + "volume": 15902.64, + "changeRate": 2.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15605, + "variety": "白银", + "tradeDate": "2024-06-27 00:27:51", + "openPrice": 5935.2, + "closePrice": 5936.1, + "highPrice": 5937.38, + "lowPrice": 5934.8, + "volume": 93668.33, + "changeRate": 1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16889, + "variety": "黄金", + "tradeDate": "2024-06-27 00:27:51", + "openPrice": 448.07, + "closePrice": 448.97, + "highPrice": 450.37, + "lowPrice": 447.65, + "volume": 42324.44, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14963, + "variety": "黄金", + "tradeDate": "2024-06-27 00:27:49", + "openPrice": 452.29, + "closePrice": 452.79, + "highPrice": 453.9, + "lowPrice": 451.05, + "volume": 25694.53, + "changeRate": 0.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14320, + "variety": "原油", + "tradeDate": "2024-06-26 23:01:40", + "openPrice": 78.18, + "closePrice": 77.96, + "highPrice": 79.95, + "lowPrice": 77.61, + "volume": 61328.13, + "changeRate": -0.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13677, + "variety": "白银", + "tradeDate": "2024-06-26 23:01:38", + "openPrice": 5904.13, + "closePrice": 5904.63, + "highPrice": 5905.65, + "lowPrice": 5903.61, + "volume": 108638.34, + "changeRate": 2.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13034, + "variety": "黄金", + "tradeDate": "2024-06-26 23:01:36", + "openPrice": 445.93, + "closePrice": 445.36, + "highPrice": 446.03, + "lowPrice": 443.55, + "volume": 78127.15, + "changeRate": 2.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12391, + "variety": "原油", + "tradeDate": "2024-06-26 22:54:39", + "openPrice": 78.72, + "closePrice": 78.42, + "highPrice": 79.34, + "lowPrice": 77.88, + "volume": 22772.6, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11748, + "variety": "白银", + "tradeDate": "2024-06-26 22:54:36", + "openPrice": 5847.76, + "closePrice": 5847.51, + "highPrice": 5849.07, + "lowPrice": 5846.18, + "volume": 52841.79, + "changeRate": 2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11105, + "variety": "黄金", + "tradeDate": "2024-06-26 22:54:34", + "openPrice": 452.88, + "closePrice": 452.01, + "highPrice": 454.87, + "lowPrice": 451.38, + "volume": 71069.67, + "changeRate": 2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10462, + "variety": "原油", + "tradeDate": "2024-06-26 22:54:05", + "openPrice": 78.07, + "closePrice": 77.48, + "highPrice": 78.71, + "lowPrice": 75.8, + "volume": 55827.49, + "changeRate": 2.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9819, + "variety": "白银", + "tradeDate": "2024-06-26 22:54:03", + "openPrice": 5777.2, + "closePrice": 5777.93, + "highPrice": 5778.66, + "lowPrice": 5776.98, + "volume": 70604.39, + "changeRate": 1.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9176, + "variety": "黄金", + "tradeDate": "2024-06-26 22:54:00", + "openPrice": 442.89, + "closePrice": 443.77, + "highPrice": 444.04, + "lowPrice": 442.24, + "volume": 84275.83, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27802, + "variety": "原油", + "tradeDate": "2024-06-26 00:36:22", + "openPrice": 74.76, + "closePrice": 75.64, + "highPrice": 77.57, + "lowPrice": 74.6, + "volume": 75779.2, + "changeRate": -2.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27160, + "variety": "白银", + "tradeDate": "2024-06-26 00:36:19", + "openPrice": 5685.7, + "closePrice": 5685.36, + "highPrice": 5686.92, + "lowPrice": 5684.64, + "volume": 100936.97, + "changeRate": -1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26518, + "variety": "黄金", + "tradeDate": "2024-06-26 00:36:17", + "openPrice": 448.33, + "closePrice": 448.79, + "highPrice": 450.5, + "lowPrice": 448.26, + "volume": 17917.31, + "changeRate": -0.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25876, + "variety": "原油", + "tradeDate": "2024-06-26 00:30:03", + "openPrice": 79.84, + "closePrice": 79.52, + "highPrice": 80.75, + "lowPrice": 78.67, + "volume": 86847, + "changeRate": -0.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25234, + "variety": "白银", + "tradeDate": "2024-06-26 00:30:01", + "openPrice": 5761.63, + "closePrice": 5762.43, + "highPrice": 5763.57, + "lowPrice": 5761.02, + "volume": 90597.05, + "changeRate": -2.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24592, + "variety": "黄金", + "tradeDate": "2024-06-26 00:29:59", + "openPrice": 442.72, + "closePrice": 443.4, + "highPrice": 444.03, + "lowPrice": 442.42, + "volume": 51697.13, + "changeRate": 2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23950, + "variety": "原油", + "tradeDate": "2024-06-26 00:29:44", + "openPrice": 77.86, + "closePrice": 77.17, + "highPrice": 78.65, + "lowPrice": 76.87, + "volume": 103704.89, + "changeRate": 0.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23308, + "variety": "白银", + "tradeDate": "2024-06-26 00:29:42", + "openPrice": 5781.62, + "closePrice": 5782.27, + "highPrice": 5783.69, + "lowPrice": 5780.33, + "volume": 22610.73, + "changeRate": -0.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22666, + "variety": "黄金", + "tradeDate": "2024-06-26 00:29:40", + "openPrice": 444.67, + "closePrice": 444.76, + "highPrice": 445.48, + "lowPrice": 444.49, + "volume": 14865.45, + "changeRate": -0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22024, + "variety": "原油", + "tradeDate": "2024-06-26 00:28:14", + "openPrice": 77.9, + "closePrice": 78.21, + "highPrice": 78.34, + "lowPrice": 77.48, + "volume": 83365.75, + "changeRate": -1.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20098, + "variety": "原油", + "tradeDate": "2024-06-26 00:28:13", + "openPrice": 75.63, + "closePrice": 75.87, + "highPrice": 77.82, + "lowPrice": 75.44, + "volume": 62084.9, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21382, + "variety": "白银", + "tradeDate": "2024-06-26 00:28:12", + "openPrice": 5790.91, + "closePrice": 5791.27, + "highPrice": 5793.21, + "lowPrice": 5789.19, + "volume": 54883.3, + "changeRate": -2.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19456, + "variety": "白银", + "tradeDate": "2024-06-26 00:28:10", + "openPrice": 5941.54, + "closePrice": 5941.34, + "highPrice": 5942.23, + "lowPrice": 5940.09, + "volume": 26815.44, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20740, + "variety": "黄金", + "tradeDate": "2024-06-26 00:28:10", + "openPrice": 457.39, + "closePrice": 456.66, + "highPrice": 457.58, + "lowPrice": 455.06, + "volume": 69087.11, + "changeRate": -2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18814, + "variety": "黄金", + "tradeDate": "2024-06-26 00:28:08", + "openPrice": 458.56, + "closePrice": 458.23, + "highPrice": 459.73, + "lowPrice": 457.98, + "volume": 106428.33, + "changeRate": 0.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18172, + "variety": "原油", + "tradeDate": "2024-06-26 00:27:55", + "openPrice": 75.78, + "closePrice": 75.74, + "highPrice": 75.8, + "lowPrice": 75.55, + "volume": 89469.2, + "changeRate": -2.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16246, + "variety": "原油", + "tradeDate": "2024-06-26 00:27:53", + "openPrice": 74.63, + "closePrice": 74.9, + "highPrice": 76.77, + "lowPrice": 72.87, + "volume": 55787.83, + "changeRate": 0.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17530, + "variety": "白银", + "tradeDate": "2024-06-26 00:27:53", + "openPrice": 5860.27, + "closePrice": 5859.69, + "highPrice": 5860.85, + "lowPrice": 5858.18, + "volume": 55343.49, + "changeRate": -1.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15604, + "variety": "白银", + "tradeDate": "2024-06-26 00:27:51", + "openPrice": 5908.12, + "closePrice": 5908.54, + "highPrice": 5910.3, + "lowPrice": 5906.65, + "volume": 106050.95, + "changeRate": 1.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16888, + "variety": "黄金", + "tradeDate": "2024-06-26 00:27:51", + "openPrice": 457.83, + "closePrice": 457.47, + "highPrice": 458.42, + "lowPrice": 456.73, + "volume": 79712.14, + "changeRate": 1.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14962, + "variety": "黄金", + "tradeDate": "2024-06-26 00:27:49", + "openPrice": 452.83, + "closePrice": 453.58, + "highPrice": 453.66, + "lowPrice": 450.88, + "volume": 38330.05, + "changeRate": -0.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14319, + "variety": "原油", + "tradeDate": "2024-06-25 23:01:40", + "openPrice": 79.86, + "closePrice": 78.94, + "highPrice": 80.4, + "lowPrice": 77.59, + "volume": 85320.36, + "changeRate": -1.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13676, + "variety": "白银", + "tradeDate": "2024-06-25 23:01:38", + "openPrice": 5852.29, + "closePrice": 5851.62, + "highPrice": 5852.53, + "lowPrice": 5850.83, + "volume": 74398.12, + "changeRate": 2.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13033, + "variety": "黄金", + "tradeDate": "2024-06-25 23:01:36", + "openPrice": 444.23, + "closePrice": 443.44, + "highPrice": 444.65, + "lowPrice": 442.37, + "volume": 34743.46, + "changeRate": -0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12390, + "variety": "原油", + "tradeDate": "2024-06-25 22:54:39", + "openPrice": 77.26, + "closePrice": 78.18, + "highPrice": 78.57, + "lowPrice": 76.49, + "volume": 63764.67, + "changeRate": 1.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11747, + "variety": "白银", + "tradeDate": "2024-06-25 22:54:36", + "openPrice": 5944.75, + "closePrice": 5944.59, + "highPrice": 5946.33, + "lowPrice": 5942.73, + "volume": 43100.31, + "changeRate": 2.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11104, + "variety": "黄金", + "tradeDate": "2024-06-25 22:54:34", + "openPrice": 455.16, + "closePrice": 455.47, + "highPrice": 456.56, + "lowPrice": 453.9, + "volume": 11644.01, + "changeRate": -1.18, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10461, + "variety": "原油", + "tradeDate": "2024-06-25 22:54:05", + "openPrice": 74.84, + "closePrice": 75.6, + "highPrice": 77.52, + "lowPrice": 74.17, + "volume": 88573.16, + "changeRate": -2.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9818, + "variety": "白银", + "tradeDate": "2024-06-25 22:54:03", + "openPrice": 5683.88, + "closePrice": 5683.26, + "highPrice": 5684.31, + "lowPrice": 5681.64, + "volume": 31250.81, + "changeRate": 0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9175, + "variety": "黄金", + "tradeDate": "2024-06-25 22:54:00", + "openPrice": 452.11, + "closePrice": 451.82, + "highPrice": 453.03, + "lowPrice": 450.27, + "volume": 64183.28, + "changeRate": 0.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27801, + "variety": "原油", + "tradeDate": "2024-06-25 00:36:22", + "openPrice": 75.45, + "closePrice": 75.99, + "highPrice": 77.84, + "lowPrice": 73.67, + "volume": 75024.09, + "changeRate": -0.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27159, + "variety": "白银", + "tradeDate": "2024-06-25 00:36:19", + "openPrice": 5933.09, + "closePrice": 5932.94, + "highPrice": 5933.35, + "lowPrice": 5931.1, + "volume": 32224.49, + "changeRate": 1.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26517, + "variety": "黄金", + "tradeDate": "2024-06-25 00:36:17", + "openPrice": 459.63, + "closePrice": 458.71, + "highPrice": 459.74, + "lowPrice": 456.85, + "volume": 41940.76, + "changeRate": 2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25875, + "variety": "原油", + "tradeDate": "2024-06-25 00:30:03", + "openPrice": 77.44, + "closePrice": 76.55, + "highPrice": 78.09, + "lowPrice": 75.45, + "volume": 30585.54, + "changeRate": 2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25233, + "variety": "白银", + "tradeDate": "2024-06-25 00:30:01", + "openPrice": 5656.3, + "closePrice": 5655.78, + "highPrice": 5658.2, + "lowPrice": 5654.07, + "volume": 35359.43, + "changeRate": -1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24591, + "variety": "黄金", + "tradeDate": "2024-06-25 00:29:59", + "openPrice": 459.28, + "closePrice": 459.5, + "highPrice": 460.24, + "lowPrice": 458.6, + "volume": 68398.8, + "changeRate": 0.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23949, + "variety": "原油", + "tradeDate": "2024-06-25 00:29:44", + "openPrice": 77.11, + "closePrice": 76.83, + "highPrice": 78.25, + "lowPrice": 75.87, + "volume": 87476.53, + "changeRate": 0.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23307, + "variety": "白银", + "tradeDate": "2024-06-25 00:29:42", + "openPrice": 5815.61, + "closePrice": 5816.32, + "highPrice": 5817, + "lowPrice": 5815.01, + "volume": 47847.6, + "changeRate": 2.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22665, + "variety": "黄金", + "tradeDate": "2024-06-25 00:29:40", + "openPrice": 446.03, + "closePrice": 447, + "highPrice": 447.97, + "lowPrice": 445.92, + "volume": 85023.37, + "changeRate": 1.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22023, + "variety": "原油", + "tradeDate": "2024-06-25 00:28:14", + "openPrice": 77.68, + "closePrice": 78.26, + "highPrice": 78.65, + "lowPrice": 76.51, + "volume": 78863.1, + "changeRate": 0.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20097, + "variety": "原油", + "tradeDate": "2024-06-25 00:28:13", + "openPrice": 78.62, + "closePrice": 78.32, + "highPrice": 80.49, + "lowPrice": 77.91, + "volume": 55281.53, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21381, + "variety": "白银", + "tradeDate": "2024-06-25 00:28:12", + "openPrice": 5823.91, + "closePrice": 5824.22, + "highPrice": 5824.44, + "lowPrice": 5823.13, + "volume": 13669.74, + "changeRate": -1.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19455, + "variety": "白银", + "tradeDate": "2024-06-25 00:28:10", + "openPrice": 5899.04, + "closePrice": 5898.33, + "highPrice": 5900.33, + "lowPrice": 5896.53, + "volume": 70960.66, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20739, + "variety": "黄金", + "tradeDate": "2024-06-25 00:28:10", + "openPrice": 448.32, + "closePrice": 448.13, + "highPrice": 448.78, + "lowPrice": 446.71, + "volume": 109149.43, + "changeRate": 0.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18813, + "variety": "黄金", + "tradeDate": "2024-06-25 00:28:08", + "openPrice": 455.27, + "closePrice": 455.93, + "highPrice": 457.36, + "lowPrice": 454.93, + "volume": 45407.62, + "changeRate": -2.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18171, + "variety": "原油", + "tradeDate": "2024-06-25 00:27:55", + "openPrice": 75.46, + "closePrice": 75.98, + "highPrice": 77.94, + "lowPrice": 74.69, + "volume": 15031.29, + "changeRate": -2.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16245, + "variety": "原油", + "tradeDate": "2024-06-25 00:27:53", + "openPrice": 74.55, + "closePrice": 74.83, + "highPrice": 76.06, + "lowPrice": 74.05, + "volume": 67875.68, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17529, + "variety": "白银", + "tradeDate": "2024-06-25 00:27:53", + "openPrice": 5773.02, + "closePrice": 5773.36, + "highPrice": 5774.42, + "lowPrice": 5772.39, + "volume": 56591.27, + "changeRate": 1.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15603, + "variety": "白银", + "tradeDate": "2024-06-25 00:27:51", + "openPrice": 5897.09, + "closePrice": 5896.26, + "highPrice": 5897.85, + "lowPrice": 5896.18, + "volume": 99176.9, + "changeRate": -0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16887, + "variety": "黄金", + "tradeDate": "2024-06-25 00:27:51", + "openPrice": 457.9, + "closePrice": 458.2, + "highPrice": 458.38, + "lowPrice": 457.42, + "volume": 102039.3, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14961, + "variety": "黄金", + "tradeDate": "2024-06-25 00:27:49", + "openPrice": 447.76, + "closePrice": 447.63, + "highPrice": 448.16, + "lowPrice": 447.61, + "volume": 12078.05, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14318, + "variety": "原油", + "tradeDate": "2024-06-24 23:01:40", + "openPrice": 76.18, + "closePrice": 76.86, + "highPrice": 78.75, + "lowPrice": 74.85, + "volume": 81135.98, + "changeRate": 0.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13675, + "variety": "白银", + "tradeDate": "2024-06-24 23:01:38", + "openPrice": 5921.61, + "closePrice": 5922.2, + "highPrice": 5922.29, + "lowPrice": 5919.98, + "volume": 74608.15, + "changeRate": 1.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13032, + "variety": "黄金", + "tradeDate": "2024-06-24 23:01:36", + "openPrice": 447.32, + "closePrice": 448.07, + "highPrice": 448.42, + "lowPrice": 445.64, + "volume": 38532.68, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12389, + "variety": "原油", + "tradeDate": "2024-06-24 22:54:39", + "openPrice": 77.17, + "closePrice": 77.16, + "highPrice": 78.13, + "lowPrice": 77.05, + "volume": 55170.18, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11746, + "variety": "白银", + "tradeDate": "2024-06-24 22:54:36", + "openPrice": 5875.7, + "closePrice": 5876.39, + "highPrice": 5878.22, + "lowPrice": 5874.8, + "volume": 50462.75, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11103, + "variety": "黄金", + "tradeDate": "2024-06-24 22:54:34", + "openPrice": 449.59, + "closePrice": 449.53, + "highPrice": 449.98, + "lowPrice": 447.81, + "volume": 20141.94, + "changeRate": -1.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10460, + "variety": "原油", + "tradeDate": "2024-06-24 22:54:05", + "openPrice": 77.31, + "closePrice": 77.18, + "highPrice": 78.3, + "lowPrice": 76.12, + "volume": 73321.65, + "changeRate": -2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9817, + "variety": "白银", + "tradeDate": "2024-06-24 22:54:03", + "openPrice": 5750.98, + "closePrice": 5750.6, + "highPrice": 5752.75, + "lowPrice": 5748.8, + "volume": 63910.1, + "changeRate": -1.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9174, + "variety": "黄金", + "tradeDate": "2024-06-24 22:54:00", + "openPrice": 457.19, + "closePrice": 456.9, + "highPrice": 458.53, + "lowPrice": 455.46, + "volume": 86681.24, + "changeRate": -0.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27800, + "variety": "原油", + "tradeDate": "2024-06-24 00:36:22", + "openPrice": 75.29, + "closePrice": 76.02, + "highPrice": 76.81, + "lowPrice": 74.8, + "volume": 64695.89, + "changeRate": 1.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27158, + "variety": "白银", + "tradeDate": "2024-06-24 00:36:19", + "openPrice": 5733.1, + "closePrice": 5732.44, + "highPrice": 5733.14, + "lowPrice": 5731.71, + "volume": 25040.17, + "changeRate": -0.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26516, + "variety": "黄金", + "tradeDate": "2024-06-24 00:36:17", + "openPrice": 449.71, + "closePrice": 450.41, + "highPrice": 451.43, + "lowPrice": 447.89, + "volume": 106972.36, + "changeRate": -2.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25874, + "variety": "原油", + "tradeDate": "2024-06-24 00:30:03", + "openPrice": 75.72, + "closePrice": 75.3, + "highPrice": 76.46, + "lowPrice": 74.32, + "volume": 11933.16, + "changeRate": 2.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25232, + "variety": "白银", + "tradeDate": "2024-06-24 00:30:01", + "openPrice": 5841.66, + "closePrice": 5842.31, + "highPrice": 5843.57, + "lowPrice": 5841.27, + "volume": 50015, + "changeRate": -0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24590, + "variety": "黄金", + "tradeDate": "2024-06-24 00:29:59", + "openPrice": 444.08, + "closePrice": 444.22, + "highPrice": 445.37, + "lowPrice": 443.18, + "volume": 104235.15, + "changeRate": -1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23948, + "variety": "原油", + "tradeDate": "2024-06-24 00:29:44", + "openPrice": 79.87, + "closePrice": 78.94, + "highPrice": 80.73, + "lowPrice": 78.8, + "volume": 23812.41, + "changeRate": 0.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23306, + "variety": "白银", + "tradeDate": "2024-06-24 00:29:42", + "openPrice": 5902.52, + "closePrice": 5903.31, + "highPrice": 5905.19, + "lowPrice": 5901.15, + "volume": 38620.4, + "changeRate": -1.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22664, + "variety": "黄金", + "tradeDate": "2024-06-24 00:29:40", + "openPrice": 462.43, + "closePrice": 461.92, + "highPrice": 464.15, + "lowPrice": 461.1, + "volume": 34598, + "changeRate": 0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22022, + "variety": "原油", + "tradeDate": "2024-06-24 00:28:14", + "openPrice": 75.6, + "closePrice": 74.75, + "highPrice": 76.96, + "lowPrice": 73.17, + "volume": 29797, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20096, + "variety": "原油", + "tradeDate": "2024-06-24 00:28:13", + "openPrice": 76.44, + "closePrice": 76.41, + "highPrice": 76.5, + "lowPrice": 74.57, + "volume": 96901.4, + "changeRate": -1.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21380, + "variety": "白银", + "tradeDate": "2024-06-24 00:28:12", + "openPrice": 5948.64, + "closePrice": 5949.59, + "highPrice": 5950.08, + "lowPrice": 5947.93, + "volume": 84449.44, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19454, + "variety": "白银", + "tradeDate": "2024-06-24 00:28:10", + "openPrice": 5754.12, + "closePrice": 5755.07, + "highPrice": 5756.84, + "lowPrice": 5752.58, + "volume": 80518.73, + "changeRate": 1.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20738, + "variety": "黄金", + "tradeDate": "2024-06-24 00:28:10", + "openPrice": 448.14, + "closePrice": 449.06, + "highPrice": 450.1, + "lowPrice": 447.26, + "volume": 103225.35, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18812, + "variety": "黄金", + "tradeDate": "2024-06-24 00:28:08", + "openPrice": 444.95, + "closePrice": 445.46, + "highPrice": 445.66, + "lowPrice": 443.5, + "volume": 14351.9, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18170, + "variety": "原油", + "tradeDate": "2024-06-24 00:27:55", + "openPrice": 79.42, + "closePrice": 79.21, + "highPrice": 80.33, + "lowPrice": 78.04, + "volume": 25014.5, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16244, + "variety": "原油", + "tradeDate": "2024-06-24 00:27:53", + "openPrice": 78.87, + "closePrice": 78.59, + "highPrice": 79.74, + "lowPrice": 76.85, + "volume": 14285.05, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17528, + "variety": "白银", + "tradeDate": "2024-06-24 00:27:53", + "openPrice": 5807.97, + "closePrice": 5807.63, + "highPrice": 5809, + "lowPrice": 5807.06, + "volume": 26667.51, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15602, + "variety": "白银", + "tradeDate": "2024-06-24 00:27:51", + "openPrice": 5667.12, + "closePrice": 5666.21, + "highPrice": 5669.09, + "lowPrice": 5666.18, + "volume": 38288.04, + "changeRate": -1.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16886, + "variety": "黄金", + "tradeDate": "2024-06-24 00:27:51", + "openPrice": 455.31, + "closePrice": 455.93, + "highPrice": 457.51, + "lowPrice": 453.66, + "volume": 92643.45, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14960, + "variety": "黄金", + "tradeDate": "2024-06-24 00:27:49", + "openPrice": 450.57, + "closePrice": 451.35, + "highPrice": 452.18, + "lowPrice": 448.7, + "volume": 68481.99, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14317, + "variety": "原油", + "tradeDate": "2024-06-21 23:01:40", + "openPrice": 75.87, + "closePrice": 75.73, + "highPrice": 76.28, + "lowPrice": 75.35, + "volume": 56324.09, + "changeRate": -1.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13674, + "variety": "白银", + "tradeDate": "2024-06-21 23:01:38", + "openPrice": 5651.56, + "closePrice": 5652.42, + "highPrice": 5652.91, + "lowPrice": 5650.66, + "volume": 24384.66, + "changeRate": 2.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13031, + "variety": "黄金", + "tradeDate": "2024-06-21 23:01:36", + "openPrice": 449.74, + "closePrice": 450.52, + "highPrice": 452.26, + "lowPrice": 449.11, + "volume": 54408.8, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12388, + "variety": "原油", + "tradeDate": "2024-06-21 22:54:39", + "openPrice": 79.29, + "closePrice": 79.01, + "highPrice": 80.8, + "lowPrice": 77.85, + "volume": 79991.76, + "changeRate": 0.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11745, + "variety": "白银", + "tradeDate": "2024-06-21 22:54:36", + "openPrice": 5736.2, + "closePrice": 5736.59, + "highPrice": 5736.81, + "lowPrice": 5734.55, + "volume": 69662.54, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11102, + "variety": "黄金", + "tradeDate": "2024-06-21 22:54:34", + "openPrice": 446.02, + "closePrice": 445.15, + "highPrice": 447.98, + "lowPrice": 443.2, + "volume": 10381.11, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10459, + "variety": "原油", + "tradeDate": "2024-06-21 22:54:05", + "openPrice": 78.66, + "closePrice": 78.12, + "highPrice": 80.41, + "lowPrice": 77.31, + "volume": 109999.79, + "changeRate": -2.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9816, + "variety": "白银", + "tradeDate": "2024-06-21 22:54:03", + "openPrice": 5870.64, + "closePrice": 5871.62, + "highPrice": 5873.4, + "lowPrice": 5868.93, + "volume": 37282.97, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9173, + "variety": "黄金", + "tradeDate": "2024-06-21 22:54:00", + "openPrice": 460.3, + "closePrice": 460.09, + "highPrice": 461.15, + "lowPrice": 458.99, + "volume": 96564.05, + "changeRate": -0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27799, + "variety": "原油", + "tradeDate": "2024-06-21 00:36:22", + "openPrice": 78.13, + "closePrice": 78.74, + "highPrice": 80.04, + "lowPrice": 77.75, + "volume": 106636.29, + "changeRate": 1.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27157, + "variety": "白银", + "tradeDate": "2024-06-21 00:36:19", + "openPrice": 5873.6, + "closePrice": 5873.02, + "highPrice": 5873.7, + "lowPrice": 5871.18, + "volume": 96812.55, + "changeRate": -2.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26515, + "variety": "黄金", + "tradeDate": "2024-06-21 00:36:17", + "openPrice": 456.54, + "closePrice": 455.81, + "highPrice": 457.65, + "lowPrice": 454.25, + "volume": 29998.87, + "changeRate": -1.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25873, + "variety": "原油", + "tradeDate": "2024-06-21 00:30:03", + "openPrice": 76.32, + "closePrice": 75.33, + "highPrice": 78.26, + "lowPrice": 73.94, + "volume": 33441.49, + "changeRate": -0.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25231, + "variety": "白银", + "tradeDate": "2024-06-21 00:30:01", + "openPrice": 5801.72, + "closePrice": 5801.83, + "highPrice": 5802.48, + "lowPrice": 5799.91, + "volume": 93885.97, + "changeRate": -0.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24589, + "variety": "黄金", + "tradeDate": "2024-06-21 00:29:59", + "openPrice": 459.54, + "closePrice": 459.12, + "highPrice": 460.15, + "lowPrice": 457.45, + "volume": 22591.49, + "changeRate": 0.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23947, + "variety": "原油", + "tradeDate": "2024-06-21 00:29:44", + "openPrice": 78.05, + "closePrice": 77.63, + "highPrice": 79.37, + "lowPrice": 76.86, + "volume": 73547.25, + "changeRate": 2.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23305, + "variety": "白银", + "tradeDate": "2024-06-21 00:29:42", + "openPrice": 5897.91, + "closePrice": 5897.46, + "highPrice": 5898.79, + "lowPrice": 5896.76, + "volume": 16864.82, + "changeRate": -1.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22663, + "variety": "黄金", + "tradeDate": "2024-06-21 00:29:40", + "openPrice": 457.26, + "closePrice": 456.51, + "highPrice": 458.74, + "lowPrice": 455.54, + "volume": 38869.68, + "changeRate": 2.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22021, + "variety": "原油", + "tradeDate": "2024-06-21 00:28:14", + "openPrice": 77.88, + "closePrice": 77.57, + "highPrice": 78.77, + "lowPrice": 75.81, + "volume": 86671.15, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20095, + "variety": "原油", + "tradeDate": "2024-06-21 00:28:13", + "openPrice": 75.95, + "closePrice": 75.72, + "highPrice": 77.89, + "lowPrice": 75.43, + "volume": 90127.32, + "changeRate": -1.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21379, + "variety": "白银", + "tradeDate": "2024-06-21 00:28:12", + "openPrice": 5680.1, + "closePrice": 5679.53, + "highPrice": 5680.49, + "lowPrice": 5678.52, + "volume": 75582.28, + "changeRate": 2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19453, + "variety": "白银", + "tradeDate": "2024-06-21 00:28:10", + "openPrice": 5755.55, + "closePrice": 5755.6, + "highPrice": 5756.72, + "lowPrice": 5755.26, + "volume": 22498.94, + "changeRate": -1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20737, + "variety": "黄金", + "tradeDate": "2024-06-21 00:28:10", + "openPrice": 460.54, + "closePrice": 460.99, + "highPrice": 461.88, + "lowPrice": 459.05, + "volume": 30346.93, + "changeRate": 1.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18811, + "variety": "黄金", + "tradeDate": "2024-06-21 00:28:08", + "openPrice": 455.67, + "closePrice": 455.83, + "highPrice": 455.97, + "lowPrice": 453.99, + "volume": 31506.54, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18169, + "variety": "原油", + "tradeDate": "2024-06-21 00:27:55", + "openPrice": 74.78, + "closePrice": 75.42, + "highPrice": 77.15, + "lowPrice": 73.55, + "volume": 55592.67, + "changeRate": -0.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16243, + "variety": "原油", + "tradeDate": "2024-06-21 00:27:53", + "openPrice": 77.51, + "closePrice": 78.39, + "highPrice": 80.2, + "lowPrice": 77.39, + "volume": 42848.99, + "changeRate": 1.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17527, + "variety": "白银", + "tradeDate": "2024-06-21 00:27:53", + "openPrice": 5856.44, + "closePrice": 5857.07, + "highPrice": 5858.35, + "lowPrice": 5855.92, + "volume": 103675.25, + "changeRate": -2.69, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15601, + "variety": "白银", + "tradeDate": "2024-06-21 00:27:51", + "openPrice": 5837.17, + "closePrice": 5837.47, + "highPrice": 5838.67, + "lowPrice": 5836.31, + "volume": 88139.13, + "changeRate": -1.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16885, + "variety": "黄金", + "tradeDate": "2024-06-21 00:27:51", + "openPrice": 459.07, + "closePrice": 460.04, + "highPrice": 461.58, + "lowPrice": 457.25, + "volume": 42813.53, + "changeRate": -2.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14959, + "variety": "黄金", + "tradeDate": "2024-06-21 00:27:49", + "openPrice": 446.12, + "closePrice": 446.74, + "highPrice": 447.92, + "lowPrice": 444.93, + "volume": 84886.22, + "changeRate": 1.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14316, + "variety": "原油", + "tradeDate": "2024-06-20 23:01:40", + "openPrice": 78.35, + "closePrice": 78.9, + "highPrice": 79.38, + "lowPrice": 76.66, + "volume": 45438.73, + "changeRate": 1.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13673, + "variety": "白银", + "tradeDate": "2024-06-20 23:01:38", + "openPrice": 5795.95, + "closePrice": 5795.49, + "highPrice": 5797.31, + "lowPrice": 5793.89, + "volume": 78763.08, + "changeRate": -2.14, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13030, + "variety": "黄金", + "tradeDate": "2024-06-20 23:01:36", + "openPrice": 447.04, + "closePrice": 447.22, + "highPrice": 447.27, + "lowPrice": 446.08, + "volume": 18664.64, + "changeRate": 2.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12387, + "variety": "原油", + "tradeDate": "2024-06-20 22:54:39", + "openPrice": 78.52, + "closePrice": 78.81, + "highPrice": 80.23, + "lowPrice": 76.56, + "volume": 11542.86, + "changeRate": 1.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11744, + "variety": "白银", + "tradeDate": "2024-06-20 22:54:36", + "openPrice": 5803.24, + "closePrice": 5802.97, + "highPrice": 5803.31, + "lowPrice": 5801.31, + "volume": 49582.35, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11101, + "variety": "黄金", + "tradeDate": "2024-06-20 22:54:34", + "openPrice": 461.36, + "closePrice": 461.09, + "highPrice": 462.46, + "lowPrice": 460.59, + "volume": 109188.01, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10458, + "variety": "原油", + "tradeDate": "2024-06-20 22:54:05", + "openPrice": 77.7, + "closePrice": 77.29, + "highPrice": 77.82, + "lowPrice": 75.49, + "volume": 53234.47, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9815, + "variety": "白银", + "tradeDate": "2024-06-20 22:54:03", + "openPrice": 5777.21, + "closePrice": 5776.46, + "highPrice": 5778.71, + "lowPrice": 5775.06, + "volume": 79952.13, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9172, + "variety": "黄金", + "tradeDate": "2024-06-20 22:54:00", + "openPrice": 447.39, + "closePrice": 446.77, + "highPrice": 449.07, + "lowPrice": 446.13, + "volume": 66684.46, + "changeRate": 0, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27798, + "variety": "原油", + "tradeDate": "2024-06-20 00:36:22", + "openPrice": 79.83, + "closePrice": 79.01, + "highPrice": 81.15, + "lowPrice": 78.78, + "volume": 30550.69, + "changeRate": 0.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27156, + "variety": "白银", + "tradeDate": "2024-06-20 00:36:19", + "openPrice": 5842.38, + "closePrice": 5843.02, + "highPrice": 5844.15, + "lowPrice": 5841.39, + "volume": 59338.44, + "changeRate": 2.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26514, + "variety": "黄金", + "tradeDate": "2024-06-20 00:36:17", + "openPrice": 451.14, + "closePrice": 450.74, + "highPrice": 451.57, + "lowPrice": 449.1, + "volume": 36963.5, + "changeRate": 0.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25872, + "variety": "原油", + "tradeDate": "2024-06-20 00:30:03", + "openPrice": 77.24, + "closePrice": 77, + "highPrice": 78.18, + "lowPrice": 75.87, + "volume": 67754.54, + "changeRate": 2.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25230, + "variety": "白银", + "tradeDate": "2024-06-20 00:30:01", + "openPrice": 5756.76, + "closePrice": 5756.97, + "highPrice": 5757.52, + "lowPrice": 5754.84, + "volume": 90549.04, + "changeRate": -2.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24588, + "variety": "黄金", + "tradeDate": "2024-06-20 00:29:59", + "openPrice": 455.32, + "closePrice": 454.8, + "highPrice": 455.52, + "lowPrice": 454.68, + "volume": 54975.19, + "changeRate": -2.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23946, + "variety": "原油", + "tradeDate": "2024-06-20 00:29:44", + "openPrice": 78.38, + "closePrice": 79.37, + "highPrice": 80.57, + "lowPrice": 76.48, + "volume": 107469.83, + "changeRate": -2.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23304, + "variety": "白银", + "tradeDate": "2024-06-20 00:29:42", + "openPrice": 5711.14, + "closePrice": 5711.03, + "highPrice": 5712.33, + "lowPrice": 5710.71, + "volume": 22707.92, + "changeRate": 0.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22662, + "variety": "黄金", + "tradeDate": "2024-06-20 00:29:40", + "openPrice": 446.55, + "closePrice": 445.58, + "highPrice": 446.67, + "lowPrice": 443.66, + "volume": 52245.73, + "changeRate": 2.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22020, + "variety": "原油", + "tradeDate": "2024-06-20 00:28:14", + "openPrice": 76.56, + "closePrice": 76.08, + "highPrice": 76.78, + "lowPrice": 74.81, + "volume": 36909.9, + "changeRate": 0.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20094, + "variety": "原油", + "tradeDate": "2024-06-20 00:28:13", + "openPrice": 78.25, + "closePrice": 78.62, + "highPrice": 79.05, + "lowPrice": 76.61, + "volume": 88417.85, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21378, + "variety": "白银", + "tradeDate": "2024-06-20 00:28:12", + "openPrice": 5899.81, + "closePrice": 5898.91, + "highPrice": 5899.85, + "lowPrice": 5898.89, + "volume": 86118.74, + "changeRate": -0.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19452, + "variety": "白银", + "tradeDate": "2024-06-20 00:28:10", + "openPrice": 5719.12, + "closePrice": 5718.91, + "highPrice": 5719.98, + "lowPrice": 5717.47, + "volume": 38452.44, + "changeRate": -2.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20736, + "variety": "黄金", + "tradeDate": "2024-06-20 00:28:10", + "openPrice": 447.04, + "closePrice": 447.2, + "highPrice": 448.37, + "lowPrice": 445.47, + "volume": 66694.88, + "changeRate": -2.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18810, + "variety": "黄金", + "tradeDate": "2024-06-20 00:28:08", + "openPrice": 446.21, + "closePrice": 446.56, + "highPrice": 448, + "lowPrice": 445.54, + "volume": 61302.46, + "changeRate": -1.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18168, + "variety": "原油", + "tradeDate": "2024-06-20 00:27:55", + "openPrice": 75.93, + "closePrice": 75.07, + "highPrice": 77.34, + "lowPrice": 74.58, + "volume": 24171.42, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16242, + "variety": "原油", + "tradeDate": "2024-06-20 00:27:53", + "openPrice": 76.06, + "closePrice": 75.54, + "highPrice": 77.17, + "lowPrice": 74.28, + "volume": 94548.35, + "changeRate": -2.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17526, + "variety": "白银", + "tradeDate": "2024-06-20 00:27:53", + "openPrice": 5717.57, + "closePrice": 5717.72, + "highPrice": 5718.84, + "lowPrice": 5717.13, + "volume": 10824.63, + "changeRate": -0.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15600, + "variety": "白银", + "tradeDate": "2024-06-20 00:27:51", + "openPrice": 5795.89, + "closePrice": 5796.46, + "highPrice": 5797.06, + "lowPrice": 5794.23, + "volume": 21264.13, + "changeRate": 0.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16884, + "variety": "黄金", + "tradeDate": "2024-06-20 00:27:51", + "openPrice": 453.27, + "closePrice": 452.33, + "highPrice": 453.69, + "lowPrice": 452.09, + "volume": 22547.87, + "changeRate": -0.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14958, + "variety": "黄金", + "tradeDate": "2024-06-20 00:27:49", + "openPrice": 452.92, + "closePrice": 452.3, + "highPrice": 454.13, + "lowPrice": 450.6, + "volume": 10291.35, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14315, + "variety": "原油", + "tradeDate": "2024-06-19 23:01:40", + "openPrice": 78.04, + "closePrice": 77.74, + "highPrice": 79.83, + "lowPrice": 77.27, + "volume": 18129.16, + "changeRate": 2.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13672, + "variety": "白银", + "tradeDate": "2024-06-19 23:01:38", + "openPrice": 5810.96, + "closePrice": 5809.98, + "highPrice": 5812.38, + "lowPrice": 5809.47, + "volume": 106559.32, + "changeRate": -0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13029, + "variety": "黄金", + "tradeDate": "2024-06-19 23:01:36", + "openPrice": 459.42, + "closePrice": 459.47, + "highPrice": 461.14, + "lowPrice": 457.97, + "volume": 57937.72, + "changeRate": -0.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12386, + "variety": "原油", + "tradeDate": "2024-06-19 22:54:39", + "openPrice": 78, + "closePrice": 77.04, + "highPrice": 78.61, + "lowPrice": 75.05, + "volume": 76258.11, + "changeRate": -2.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11743, + "variety": "白银", + "tradeDate": "2024-06-19 22:54:36", + "openPrice": 5847.49, + "closePrice": 5846.6, + "highPrice": 5847.93, + "lowPrice": 5846.55, + "volume": 22718.45, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11100, + "variety": "黄金", + "tradeDate": "2024-06-19 22:54:34", + "openPrice": 455.36, + "closePrice": 456.13, + "highPrice": 456.75, + "lowPrice": 454.79, + "volume": 79903.27, + "changeRate": 2.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10457, + "variety": "原油", + "tradeDate": "2024-06-19 22:54:05", + "openPrice": 75.37, + "closePrice": 75.5, + "highPrice": 76.78, + "lowPrice": 74.08, + "volume": 78944.66, + "changeRate": -1.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9814, + "variety": "白银", + "tradeDate": "2024-06-19 22:54:03", + "openPrice": 5922.76, + "closePrice": 5923.19, + "highPrice": 5923.65, + "lowPrice": 5922.21, + "volume": 45238.47, + "changeRate": 1.63, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9171, + "variety": "黄金", + "tradeDate": "2024-06-19 22:54:00", + "openPrice": 455.64, + "closePrice": 455.05, + "highPrice": 455.76, + "lowPrice": 454.27, + "volume": 11490.32, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27797, + "variety": "原油", + "tradeDate": "2024-06-19 00:36:22", + "openPrice": 75.38, + "closePrice": 74.5, + "highPrice": 76.78, + "lowPrice": 73.39, + "volume": 22699.06, + "changeRate": -1.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27155, + "variety": "白银", + "tradeDate": "2024-06-19 00:36:19", + "openPrice": 5671.92, + "closePrice": 5672.85, + "highPrice": 5673.93, + "lowPrice": 5670.63, + "volume": 101873.62, + "changeRate": -0.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26513, + "variety": "黄金", + "tradeDate": "2024-06-19 00:36:17", + "openPrice": 442.38, + "closePrice": 442.45, + "highPrice": 442.55, + "lowPrice": 441.06, + "volume": 52876.16, + "changeRate": -2.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25871, + "variety": "原油", + "tradeDate": "2024-06-19 00:30:03", + "openPrice": 76.33, + "closePrice": 76.18, + "highPrice": 77.38, + "lowPrice": 74.34, + "volume": 23054.46, + "changeRate": -2.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25229, + "variety": "白银", + "tradeDate": "2024-06-19 00:30:01", + "openPrice": 5872.17, + "closePrice": 5871.42, + "highPrice": 5873.59, + "lowPrice": 5869.49, + "volume": 38480.91, + "changeRate": -2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24587, + "variety": "黄金", + "tradeDate": "2024-06-19 00:29:59", + "openPrice": 461.74, + "closePrice": 461.64, + "highPrice": 462.79, + "lowPrice": 460.03, + "volume": 39378.52, + "changeRate": -2.49, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23945, + "variety": "原油", + "tradeDate": "2024-06-19 00:29:44", + "openPrice": 77.13, + "closePrice": 77.24, + "highPrice": 79.12, + "lowPrice": 76.1, + "volume": 44307.89, + "changeRate": 2.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23303, + "variety": "白银", + "tradeDate": "2024-06-19 00:29:42", + "openPrice": 5656.06, + "closePrice": 5655.13, + "highPrice": 5656.58, + "lowPrice": 5654.31, + "volume": 33618.51, + "changeRate": 1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22661, + "variety": "黄金", + "tradeDate": "2024-06-19 00:29:40", + "openPrice": 445.87, + "closePrice": 445.42, + "highPrice": 447.54, + "lowPrice": 444.15, + "volume": 23853.88, + "changeRate": 0.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22019, + "variety": "原油", + "tradeDate": "2024-06-19 00:28:14", + "openPrice": 76.14, + "closePrice": 76.72, + "highPrice": 78.41, + "lowPrice": 74.53, + "volume": 102383.63, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20093, + "variety": "原油", + "tradeDate": "2024-06-19 00:28:13", + "openPrice": 78.69, + "closePrice": 78.68, + "highPrice": 79.86, + "lowPrice": 77.75, + "volume": 36969.61, + "changeRate": 0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21377, + "variety": "白银", + "tradeDate": "2024-06-19 00:28:12", + "openPrice": 5814.04, + "closePrice": 5813.17, + "highPrice": 5814.85, + "lowPrice": 5812.23, + "volume": 30564.06, + "changeRate": 2.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19451, + "variety": "白银", + "tradeDate": "2024-06-19 00:28:10", + "openPrice": 5701.56, + "closePrice": 5700.74, + "highPrice": 5701.58, + "lowPrice": 5699.26, + "volume": 41372.59, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20735, + "variety": "黄金", + "tradeDate": "2024-06-19 00:28:10", + "openPrice": 448.06, + "closePrice": 447.17, + "highPrice": 449.66, + "lowPrice": 446.75, + "volume": 11032.35, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18809, + "variety": "黄金", + "tradeDate": "2024-06-19 00:28:08", + "openPrice": 452.63, + "closePrice": 452.47, + "highPrice": 452.95, + "lowPrice": 450.81, + "volume": 29179.91, + "changeRate": 0.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18167, + "variety": "原油", + "tradeDate": "2024-06-19 00:27:55", + "openPrice": 76.68, + "closePrice": 76.3, + "highPrice": 78.53, + "lowPrice": 75.02, + "volume": 83352.23, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16241, + "variety": "原油", + "tradeDate": "2024-06-19 00:27:53", + "openPrice": 76.32, + "closePrice": 75.77, + "highPrice": 77.62, + "lowPrice": 74.31, + "volume": 16278.23, + "changeRate": 0.52, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17525, + "variety": "白银", + "tradeDate": "2024-06-19 00:27:53", + "openPrice": 5879.41, + "closePrice": 5879.29, + "highPrice": 5879.61, + "lowPrice": 5877.72, + "volume": 33222.72, + "changeRate": -1.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15599, + "variety": "白银", + "tradeDate": "2024-06-19 00:27:51", + "openPrice": 5755.7, + "closePrice": 5755.15, + "highPrice": 5755.73, + "lowPrice": 5753.17, + "volume": 103167.07, + "changeRate": -2.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16883, + "variety": "黄金", + "tradeDate": "2024-06-19 00:27:51", + "openPrice": 442.93, + "closePrice": 441.98, + "highPrice": 444.79, + "lowPrice": 441.23, + "volume": 77019.3, + "changeRate": 0.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14957, + "variety": "黄金", + "tradeDate": "2024-06-19 00:27:49", + "openPrice": 453.13, + "closePrice": 454.12, + "highPrice": 454.35, + "lowPrice": 452.82, + "volume": 45351.7, + "changeRate": 1.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14314, + "variety": "原油", + "tradeDate": "2024-06-18 23:01:40", + "openPrice": 75.92, + "closePrice": 76.11, + "highPrice": 77.75, + "lowPrice": 75.29, + "volume": 22844.48, + "changeRate": -0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13671, + "variety": "白银", + "tradeDate": "2024-06-18 23:01:38", + "openPrice": 5852.34, + "closePrice": 5853, + "highPrice": 5853.78, + "lowPrice": 5851.68, + "volume": 19916.95, + "changeRate": -0.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13028, + "variety": "黄金", + "tradeDate": "2024-06-18 23:01:36", + "openPrice": 448.03, + "closePrice": 448.72, + "highPrice": 450.16, + "lowPrice": 447.79, + "volume": 53987.99, + "changeRate": 2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12385, + "variety": "原油", + "tradeDate": "2024-06-18 22:54:39", + "openPrice": 77.85, + "closePrice": 77.22, + "highPrice": 78.5, + "lowPrice": 75.42, + "volume": 48585.98, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11742, + "variety": "白银", + "tradeDate": "2024-06-18 22:54:36", + "openPrice": 5875.96, + "closePrice": 5875.16, + "highPrice": 5877.38, + "lowPrice": 5873.28, + "volume": 82721.93, + "changeRate": 2.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11099, + "variety": "黄金", + "tradeDate": "2024-06-18 22:54:34", + "openPrice": 456.21, + "closePrice": 457.14, + "highPrice": 457.8, + "lowPrice": 455.17, + "volume": 37126.98, + "changeRate": -1.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10456, + "variety": "原油", + "tradeDate": "2024-06-18 22:54:05", + "openPrice": 76.13, + "closePrice": 75.81, + "highPrice": 76.9, + "lowPrice": 74.1, + "volume": 22653.75, + "changeRate": 1.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9813, + "variety": "白银", + "tradeDate": "2024-06-18 22:54:03", + "openPrice": 5766.8, + "closePrice": 5766.25, + "highPrice": 5767.6, + "lowPrice": 5764.36, + "volume": 90344.46, + "changeRate": -2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9170, + "variety": "黄金", + "tradeDate": "2024-06-18 22:54:00", + "openPrice": 448.19, + "closePrice": 447.46, + "highPrice": 450.13, + "lowPrice": 445.65, + "volume": 20427.16, + "changeRate": 1.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27796, + "variety": "原油", + "tradeDate": "2024-06-18 00:36:22", + "openPrice": 76.64, + "closePrice": 77.48, + "highPrice": 79.41, + "lowPrice": 75.03, + "volume": 100244.31, + "changeRate": 2.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27154, + "variety": "白银", + "tradeDate": "2024-06-18 00:36:19", + "openPrice": 5732.7, + "closePrice": 5732.31, + "highPrice": 5733.07, + "lowPrice": 5731.36, + "volume": 31261.05, + "changeRate": 1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26512, + "variety": "黄金", + "tradeDate": "2024-06-18 00:36:17", + "openPrice": 449.97, + "closePrice": 449.06, + "highPrice": 451.97, + "lowPrice": 447.32, + "volume": 92756.32, + "changeRate": -0.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25870, + "variety": "原油", + "tradeDate": "2024-06-18 00:30:03", + "openPrice": 76.65, + "closePrice": 75.84, + "highPrice": 77.33, + "lowPrice": 75.45, + "volume": 85179.93, + "changeRate": 1.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25228, + "variety": "白银", + "tradeDate": "2024-06-18 00:30:01", + "openPrice": 5764.71, + "closePrice": 5763.78, + "highPrice": 5765.51, + "lowPrice": 5763.38, + "volume": 45984.2, + "changeRate": 0.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24586, + "variety": "黄金", + "tradeDate": "2024-06-18 00:29:59", + "openPrice": 444.6, + "closePrice": 443.69, + "highPrice": 445.77, + "lowPrice": 441.96, + "volume": 54572.78, + "changeRate": 0.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23944, + "variety": "原油", + "tradeDate": "2024-06-18 00:29:44", + "openPrice": 78.05, + "closePrice": 77.07, + "highPrice": 79.93, + "lowPrice": 76.33, + "volume": 72235.8, + "changeRate": -0.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23302, + "variety": "白银", + "tradeDate": "2024-06-18 00:29:42", + "openPrice": 5680.2, + "closePrice": 5680.94, + "highPrice": 5681.98, + "lowPrice": 5678.92, + "volume": 35861.74, + "changeRate": -1.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22660, + "variety": "黄金", + "tradeDate": "2024-06-18 00:29:40", + "openPrice": 459.7, + "closePrice": 458.74, + "highPrice": 460.44, + "lowPrice": 457.46, + "volume": 96182.54, + "changeRate": 1.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22018, + "variety": "原油", + "tradeDate": "2024-06-18 00:28:14", + "openPrice": 76.8, + "closePrice": 75.91, + "highPrice": 77.52, + "lowPrice": 74.83, + "volume": 76052.8, + "changeRate": -2.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20092, + "variety": "原油", + "tradeDate": "2024-06-18 00:28:13", + "openPrice": 77.11, + "closePrice": 77.47, + "highPrice": 77.78, + "lowPrice": 77.01, + "volume": 41716.13, + "changeRate": 2.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21376, + "variety": "白银", + "tradeDate": "2024-06-18 00:28:12", + "openPrice": 5657.07, + "closePrice": 5657.82, + "highPrice": 5659.63, + "lowPrice": 5656.16, + "volume": 49362.34, + "changeRate": -2.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19450, + "variety": "白银", + "tradeDate": "2024-06-18 00:28:10", + "openPrice": 5798.86, + "closePrice": 5798.95, + "highPrice": 5799.97, + "lowPrice": 5798.65, + "volume": 82230.73, + "changeRate": 0.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20734, + "variety": "黄金", + "tradeDate": "2024-06-18 00:28:10", + "openPrice": 446, + "closePrice": 446.46, + "highPrice": 447.4, + "lowPrice": 445.54, + "volume": 67517.86, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18808, + "variety": "黄金", + "tradeDate": "2024-06-18 00:28:08", + "openPrice": 449.05, + "closePrice": 449.8, + "highPrice": 450.24, + "lowPrice": 448.65, + "volume": 45163.35, + "changeRate": 2.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18166, + "variety": "原油", + "tradeDate": "2024-06-18 00:27:55", + "openPrice": 77.69, + "closePrice": 77.46, + "highPrice": 78.01, + "lowPrice": 76.63, + "volume": 48777.74, + "changeRate": 1.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16240, + "variety": "原油", + "tradeDate": "2024-06-18 00:27:53", + "openPrice": 77.79, + "closePrice": 76.82, + "highPrice": 78.5, + "lowPrice": 75.81, + "volume": 28286.84, + "changeRate": 0.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17524, + "variety": "白银", + "tradeDate": "2024-06-18 00:27:53", + "openPrice": 5795.75, + "closePrice": 5795.54, + "highPrice": 5795.99, + "lowPrice": 5794.51, + "volume": 101525.35, + "changeRate": 0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15598, + "variety": "白银", + "tradeDate": "2024-06-18 00:27:51", + "openPrice": 5877.49, + "closePrice": 5877.03, + "highPrice": 5877.64, + "lowPrice": 5875.57, + "volume": 63362.02, + "changeRate": -1.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16882, + "variety": "黄金", + "tradeDate": "2024-06-18 00:27:51", + "openPrice": 460.32, + "closePrice": 460.47, + "highPrice": 461.64, + "lowPrice": 458.69, + "volume": 15357.14, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14956, + "variety": "黄金", + "tradeDate": "2024-06-18 00:27:49", + "openPrice": 452.28, + "closePrice": 452.78, + "highPrice": 453.93, + "lowPrice": 451.93, + "volume": 57434.27, + "changeRate": -0.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14313, + "variety": "原油", + "tradeDate": "2024-06-17 23:01:40", + "openPrice": 75.75, + "closePrice": 75.71, + "highPrice": 76.93, + "lowPrice": 74.51, + "volume": 60165.65, + "changeRate": -1.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13670, + "variety": "白银", + "tradeDate": "2024-06-17 23:01:38", + "openPrice": 5671.92, + "closePrice": 5671.1, + "highPrice": 5673.46, + "lowPrice": 5670.26, + "volume": 53533.97, + "changeRate": 1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13027, + "variety": "黄金", + "tradeDate": "2024-06-17 23:01:36", + "openPrice": 450.03, + "closePrice": 450.85, + "highPrice": 451.9, + "lowPrice": 448.65, + "volume": 78542.47, + "changeRate": 0.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12384, + "variety": "原油", + "tradeDate": "2024-06-17 22:54:39", + "openPrice": 76.49, + "closePrice": 75.96, + "highPrice": 78.16, + "lowPrice": 74.66, + "volume": 87476.53, + "changeRate": 1.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11741, + "variety": "白银", + "tradeDate": "2024-06-17 22:54:36", + "openPrice": 5798.5, + "closePrice": 5798.21, + "highPrice": 5799.17, + "lowPrice": 5798.13, + "volume": 93122.55, + "changeRate": 0.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11098, + "variety": "黄金", + "tradeDate": "2024-06-17 22:54:34", + "openPrice": 462.2, + "closePrice": 461.79, + "highPrice": 463.74, + "lowPrice": 460.41, + "volume": 28155.37, + "changeRate": -2.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10455, + "variety": "原油", + "tradeDate": "2024-06-17 22:54:05", + "openPrice": 73.97, + "closePrice": 74.79, + "highPrice": 76.61, + "lowPrice": 72.02, + "volume": 28493.37, + "changeRate": -0.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9812, + "variety": "白银", + "tradeDate": "2024-06-17 22:54:03", + "openPrice": 5939.17, + "closePrice": 5939.22, + "highPrice": 5940.45, + "lowPrice": 5937.81, + "volume": 54724.7, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9169, + "variety": "黄金", + "tradeDate": "2024-06-17 22:54:00", + "openPrice": 447.23, + "closePrice": 447.74, + "highPrice": 449.5, + "lowPrice": 446.54, + "volume": 22439.56, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27795, + "variety": "原油", + "tradeDate": "2024-06-17 00:36:22", + "openPrice": 74.49, + "closePrice": 74.83, + "highPrice": 74.92, + "lowPrice": 73.42, + "volume": 31699.15, + "changeRate": 2.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27153, + "variety": "白银", + "tradeDate": "2024-06-17 00:36:19", + "openPrice": 5667.93, + "closePrice": 5667.17, + "highPrice": 5669.03, + "lowPrice": 5665.7, + "volume": 35915.06, + "changeRate": 2.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26511, + "variety": "黄金", + "tradeDate": "2024-06-17 00:36:17", + "openPrice": 442.14, + "closePrice": 443.09, + "highPrice": 443.16, + "lowPrice": 440.83, + "volume": 15654.27, + "changeRate": 0.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25869, + "variety": "原油", + "tradeDate": "2024-06-17 00:30:03", + "openPrice": 76.31, + "closePrice": 76.14, + "highPrice": 77.56, + "lowPrice": 75.85, + "volume": 79322.32, + "changeRate": -0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25227, + "variety": "白银", + "tradeDate": "2024-06-17 00:30:01", + "openPrice": 5859.01, + "closePrice": 5858.01, + "highPrice": 5861.01, + "lowPrice": 5856.23, + "volume": 19094.05, + "changeRate": -0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24585, + "variety": "黄金", + "tradeDate": "2024-06-17 00:29:59", + "openPrice": 460.44, + "closePrice": 459.74, + "highPrice": 460.9, + "lowPrice": 458.15, + "volume": 63540.34, + "changeRate": 2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23943, + "variety": "原油", + "tradeDate": "2024-06-17 00:29:44", + "openPrice": 75.76, + "closePrice": 76.5, + "highPrice": 76.63, + "lowPrice": 75.45, + "volume": 56346.45, + "changeRate": -1.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23301, + "variety": "白银", + "tradeDate": "2024-06-17 00:29:42", + "openPrice": 5714.78, + "closePrice": 5715.5, + "highPrice": 5716.33, + "lowPrice": 5713.21, + "volume": 29719.75, + "changeRate": -1.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22659, + "variety": "黄金", + "tradeDate": "2024-06-17 00:29:40", + "openPrice": 442.37, + "closePrice": 442.01, + "highPrice": 443.38, + "lowPrice": 441.47, + "volume": 89174.51, + "changeRate": 2.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22017, + "variety": "原油", + "tradeDate": "2024-06-17 00:28:14", + "openPrice": 75.36, + "closePrice": 74.76, + "highPrice": 75.92, + "lowPrice": 74.2, + "volume": 78856.33, + "changeRate": -1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20091, + "variety": "原油", + "tradeDate": "2024-06-17 00:28:13", + "openPrice": 75.87, + "closePrice": 76.8, + "highPrice": 76.88, + "lowPrice": 75.18, + "volume": 50071.51, + "changeRate": 0.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21375, + "variety": "白银", + "tradeDate": "2024-06-17 00:28:12", + "openPrice": 5758.77, + "closePrice": 5758.43, + "highPrice": 5759.49, + "lowPrice": 5757.18, + "volume": 41749.08, + "changeRate": 0.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19449, + "variety": "白银", + "tradeDate": "2024-06-17 00:28:10", + "openPrice": 5724.15, + "closePrice": 5724.15, + "highPrice": 5726.08, + "lowPrice": 5723.25, + "volume": 100809.18, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20733, + "variety": "黄金", + "tradeDate": "2024-06-17 00:28:10", + "openPrice": 444.41, + "closePrice": 443.63, + "highPrice": 446.03, + "lowPrice": 441.73, + "volume": 29325.91, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18807, + "variety": "黄金", + "tradeDate": "2024-06-17 00:28:08", + "openPrice": 457.17, + "closePrice": 456.52, + "highPrice": 457.2, + "lowPrice": 455.56, + "volume": 95168.55, + "changeRate": -1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18165, + "variety": "原油", + "tradeDate": "2024-06-17 00:27:55", + "openPrice": 78.31, + "closePrice": 77.79, + "highPrice": 78.77, + "lowPrice": 77.03, + "volume": 85093.94, + "changeRate": 2.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16239, + "variety": "原油", + "tradeDate": "2024-06-17 00:27:53", + "openPrice": 79.59, + "closePrice": 78.75, + "highPrice": 79.87, + "lowPrice": 78.29, + "volume": 28576.47, + "changeRate": -0.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17523, + "variety": "白银", + "tradeDate": "2024-06-17 00:27:53", + "openPrice": 5935.49, + "closePrice": 5934.52, + "highPrice": 5936.18, + "lowPrice": 5932.97, + "volume": 10480.48, + "changeRate": 0.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15597, + "variety": "白银", + "tradeDate": "2024-06-17 00:27:51", + "openPrice": 5900.52, + "closePrice": 5900.18, + "highPrice": 5901.07, + "lowPrice": 5899.65, + "volume": 39408.24, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16881, + "variety": "黄金", + "tradeDate": "2024-06-17 00:27:51", + "openPrice": 459.17, + "closePrice": 458.92, + "highPrice": 459.94, + "lowPrice": 457.97, + "volume": 27478.55, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14955, + "variety": "黄金", + "tradeDate": "2024-06-17 00:27:49", + "openPrice": 443.61, + "closePrice": 444.19, + "highPrice": 445.83, + "lowPrice": 441.94, + "volume": 18791.9, + "changeRate": 0.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14312, + "variety": "原油", + "tradeDate": "2024-06-14 23:01:40", + "openPrice": 76.49, + "closePrice": 77.39, + "highPrice": 77.92, + "lowPrice": 76, + "volume": 77334.11, + "changeRate": 0.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13669, + "variety": "白银", + "tradeDate": "2024-06-14 23:01:38", + "openPrice": 5841.53, + "closePrice": 5842.23, + "highPrice": 5843.95, + "lowPrice": 5839.8, + "volume": 18707.44, + "changeRate": -0.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13026, + "variety": "黄金", + "tradeDate": "2024-06-14 23:01:36", + "openPrice": 453.96, + "closePrice": 453.39, + "highPrice": 454.89, + "lowPrice": 453.07, + "volume": 64643.79, + "changeRate": 2.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12383, + "variety": "原油", + "tradeDate": "2024-06-14 22:54:39", + "openPrice": 75.7, + "closePrice": 76.3, + "highPrice": 77.5, + "lowPrice": 74.39, + "volume": 75896.67, + "changeRate": 2.14, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11740, + "variety": "白银", + "tradeDate": "2024-06-14 22:54:36", + "openPrice": 5929.7, + "closePrice": 5929.67, + "highPrice": 5930.98, + "lowPrice": 5928.36, + "volume": 16724.48, + "changeRate": 2.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11097, + "variety": "黄金", + "tradeDate": "2024-06-14 22:54:34", + "openPrice": 455.16, + "closePrice": 455.45, + "highPrice": 456.12, + "lowPrice": 455.08, + "volume": 84209.02, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10454, + "variety": "原油", + "tradeDate": "2024-06-14 22:54:05", + "openPrice": 78.35, + "closePrice": 78.91, + "highPrice": 80.76, + "lowPrice": 76.96, + "volume": 58432.69, + "changeRate": 1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9811, + "variety": "白银", + "tradeDate": "2024-06-14 22:54:03", + "openPrice": 5941.86, + "closePrice": 5941.81, + "highPrice": 5942.3, + "lowPrice": 5940.93, + "volume": 66750.96, + "changeRate": 2.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9168, + "variety": "黄金", + "tradeDate": "2024-06-14 22:54:00", + "openPrice": 450.12, + "closePrice": 450.18, + "highPrice": 451.64, + "lowPrice": 449.29, + "volume": 44330.38, + "changeRate": -1.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27794, + "variety": "原油", + "tradeDate": "2024-06-14 00:36:22", + "openPrice": 79.33, + "closePrice": 78.71, + "highPrice": 80.72, + "lowPrice": 78.43, + "volume": 22161.22, + "changeRate": -1.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27152, + "variety": "白银", + "tradeDate": "2024-06-14 00:36:19", + "openPrice": 5840.13, + "closePrice": 5840.77, + "highPrice": 5842.13, + "lowPrice": 5838.95, + "volume": 102869.16, + "changeRate": -0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26510, + "variety": "黄金", + "tradeDate": "2024-06-14 00:36:17", + "openPrice": 446.98, + "closePrice": 447.02, + "highPrice": 447.22, + "lowPrice": 446.67, + "volume": 27904.39, + "changeRate": -0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25868, + "variety": "原油", + "tradeDate": "2024-06-14 00:30:03", + "openPrice": 79.76, + "closePrice": 79.32, + "highPrice": 79.82, + "lowPrice": 78.31, + "volume": 79229.97, + "changeRate": 0.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25226, + "variety": "白银", + "tradeDate": "2024-06-14 00:30:01", + "openPrice": 5873.74, + "closePrice": 5873.76, + "highPrice": 5874.46, + "lowPrice": 5872.3, + "volume": 36028.91, + "changeRate": 0.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24584, + "variety": "黄金", + "tradeDate": "2024-06-14 00:29:59", + "openPrice": 445.82, + "closePrice": 445.58, + "highPrice": 446.77, + "lowPrice": 444.42, + "volume": 58499.53, + "changeRate": 0.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23942, + "variety": "原油", + "tradeDate": "2024-06-14 00:29:44", + "openPrice": 77.04, + "closePrice": 77.48, + "highPrice": 78.12, + "lowPrice": 75.15, + "volume": 34447.19, + "changeRate": -1.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23300, + "variety": "白银", + "tradeDate": "2024-06-14 00:29:42", + "openPrice": 5950.98, + "closePrice": 5950.56, + "highPrice": 5951.42, + "lowPrice": 5949.57, + "volume": 85517.01, + "changeRate": 2.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22658, + "variety": "黄金", + "tradeDate": "2024-06-14 00:29:40", + "openPrice": 451.87, + "closePrice": 452.81, + "highPrice": 453.25, + "lowPrice": 450.66, + "volume": 86243.39, + "changeRate": -1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22016, + "variety": "原油", + "tradeDate": "2024-06-14 00:28:14", + "openPrice": 77.99, + "closePrice": 78.1, + "highPrice": 79.75, + "lowPrice": 77.58, + "volume": 41160.43, + "changeRate": -1.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20090, + "variety": "原油", + "tradeDate": "2024-06-14 00:28:13", + "openPrice": 76.46, + "closePrice": 77.28, + "highPrice": 79.22, + "lowPrice": 76.38, + "volume": 31152.99, + "changeRate": 2.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21374, + "variety": "白银", + "tradeDate": "2024-06-14 00:28:12", + "openPrice": 5725.34, + "closePrice": 5725.81, + "highPrice": 5727.29, + "lowPrice": 5723.89, + "volume": 57217.6, + "changeRate": -2.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19448, + "variety": "白银", + "tradeDate": "2024-06-14 00:28:10", + "openPrice": 5830.98, + "closePrice": 5830.74, + "highPrice": 5831.48, + "lowPrice": 5829.97, + "volume": 97074.36, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20732, + "variety": "黄金", + "tradeDate": "2024-06-14 00:28:10", + "openPrice": 455.71, + "closePrice": 455.46, + "highPrice": 455.88, + "lowPrice": 454.04, + "volume": 78946.79, + "changeRate": -2.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18806, + "variety": "黄金", + "tradeDate": "2024-06-14 00:28:08", + "openPrice": 448.32, + "closePrice": 448.93, + "highPrice": 449.72, + "lowPrice": 446.55, + "volume": 42952.77, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18164, + "variety": "原油", + "tradeDate": "2024-06-14 00:27:55", + "openPrice": 79.9, + "closePrice": 79.39, + "highPrice": 80.98, + "lowPrice": 78.24, + "volume": 86392.33, + "changeRate": -2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16238, + "variety": "原油", + "tradeDate": "2024-06-14 00:27:53", + "openPrice": 75.82, + "closePrice": 75.91, + "highPrice": 77.9, + "lowPrice": 75.03, + "volume": 102923.93, + "changeRate": -0.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17522, + "variety": "白银", + "tradeDate": "2024-06-14 00:27:53", + "openPrice": 5830.24, + "closePrice": 5829.65, + "highPrice": 5830.9, + "lowPrice": 5827.91, + "volume": 17328.89, + "changeRate": 2.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15596, + "variety": "白银", + "tradeDate": "2024-06-14 00:27:51", + "openPrice": 5716.85, + "closePrice": 5717.13, + "highPrice": 5718.29, + "lowPrice": 5715.52, + "volume": 89538.63, + "changeRate": 2.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16880, + "variety": "黄金", + "tradeDate": "2024-06-14 00:27:51", + "openPrice": 445.69, + "closePrice": 445.08, + "highPrice": 446.5, + "lowPrice": 443.38, + "volume": 87126.19, + "changeRate": 1.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14954, + "variety": "黄金", + "tradeDate": "2024-06-14 00:27:49", + "openPrice": 461.44, + "closePrice": 461.66, + "highPrice": 461.73, + "lowPrice": 459.92, + "volume": 37470.62, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14311, + "variety": "原油", + "tradeDate": "2024-06-13 23:01:40", + "openPrice": 76.02, + "closePrice": 76.8, + "highPrice": 77.4, + "lowPrice": 74.23, + "volume": 71765.19, + "changeRate": 1.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13668, + "variety": "白银", + "tradeDate": "2024-06-13 23:01:38", + "openPrice": 5939.85, + "closePrice": 5940.15, + "highPrice": 5941.75, + "lowPrice": 5938.89, + "volume": 14315.89, + "changeRate": 0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13025, + "variety": "黄金", + "tradeDate": "2024-06-13 23:01:36", + "openPrice": 442.95, + "closePrice": 442.38, + "highPrice": 443.95, + "lowPrice": 440.55, + "volume": 97712.3, + "changeRate": 2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12382, + "variety": "原油", + "tradeDate": "2024-06-13 22:54:39", + "openPrice": 74.61, + "closePrice": 74.89, + "highPrice": 76.86, + "lowPrice": 74.4, + "volume": 20603.75, + "changeRate": -2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11739, + "variety": "白银", + "tradeDate": "2024-06-13 22:54:36", + "openPrice": 5810.59, + "closePrice": 5810.79, + "highPrice": 5812.04, + "lowPrice": 5809.77, + "volume": 24393.67, + "changeRate": -1.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11096, + "variety": "黄金", + "tradeDate": "2024-06-13 22:54:34", + "openPrice": 448.57, + "closePrice": 447.62, + "highPrice": 449.19, + "lowPrice": 446.63, + "volume": 61539.28, + "changeRate": 2.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10453, + "variety": "原油", + "tradeDate": "2024-06-13 22:54:05", + "openPrice": 75.77, + "closePrice": 75.55, + "highPrice": 76.57, + "lowPrice": 73.55, + "volume": 63363.66, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9810, + "variety": "白银", + "tradeDate": "2024-06-13 22:54:03", + "openPrice": 5693.17, + "closePrice": 5693.69, + "highPrice": 5694.74, + "lowPrice": 5692.69, + "volume": 65495.37, + "changeRate": -1.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9167, + "variety": "黄金", + "tradeDate": "2024-06-13 22:54:00", + "openPrice": 447.39, + "closePrice": 447.38, + "highPrice": 449.03, + "lowPrice": 446.78, + "volume": 33006.68, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27793, + "variety": "原油", + "tradeDate": "2024-06-13 00:36:22", + "openPrice": 77.37, + "closePrice": 76.51, + "highPrice": 78.66, + "lowPrice": 75.26, + "volume": 63158.2, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27151, + "variety": "白银", + "tradeDate": "2024-06-13 00:36:19", + "openPrice": 5790.42, + "closePrice": 5791.24, + "highPrice": 5791.27, + "lowPrice": 5790.21, + "volume": 91550.87, + "changeRate": 2.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26509, + "variety": "黄金", + "tradeDate": "2024-06-13 00:36:17", + "openPrice": 458.22, + "closePrice": 457.75, + "highPrice": 459.67, + "lowPrice": 456.15, + "volume": 94286.1, + "changeRate": -2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25867, + "variety": "原油", + "tradeDate": "2024-06-13 00:30:03", + "openPrice": 78.9, + "closePrice": 79.23, + "highPrice": 81.17, + "lowPrice": 78.25, + "volume": 106692.01, + "changeRate": 2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25225, + "variety": "白银", + "tradeDate": "2024-06-13 00:30:01", + "openPrice": 5769.21, + "closePrice": 5769.68, + "highPrice": 5770.75, + "lowPrice": 5768.32, + "volume": 80847.33, + "changeRate": -0.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24583, + "variety": "黄金", + "tradeDate": "2024-06-13 00:29:59", + "openPrice": 449.28, + "closePrice": 449.58, + "highPrice": 450.02, + "lowPrice": 447.88, + "volume": 76180.32, + "changeRate": 1.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23941, + "variety": "原油", + "tradeDate": "2024-06-13 00:29:44", + "openPrice": 75.28, + "closePrice": 75.27, + "highPrice": 76.47, + "lowPrice": 73.61, + "volume": 30929.38, + "changeRate": -1.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23299, + "variety": "白银", + "tradeDate": "2024-06-13 00:29:42", + "openPrice": 5823.77, + "closePrice": 5823.12, + "highPrice": 5824.24, + "lowPrice": 5821.83, + "volume": 25580.68, + "changeRate": -1.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22657, + "variety": "黄金", + "tradeDate": "2024-06-13 00:29:40", + "openPrice": 452.83, + "closePrice": 453.25, + "highPrice": 453.52, + "lowPrice": 451.1, + "volume": 91105.45, + "changeRate": -2.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22015, + "variety": "原油", + "tradeDate": "2024-06-13 00:28:14", + "openPrice": 75.58, + "closePrice": 74.65, + "highPrice": 76.16, + "lowPrice": 73.6, + "volume": 66969.54, + "changeRate": -2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20089, + "variety": "原油", + "tradeDate": "2024-06-13 00:28:13", + "openPrice": 74.79, + "closePrice": 74.51, + "highPrice": 76.47, + "lowPrice": 73.66, + "volume": 12005.93, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21373, + "variety": "白银", + "tradeDate": "2024-06-13 00:28:12", + "openPrice": 5797.17, + "closePrice": 5798.05, + "highPrice": 5799.81, + "lowPrice": 5796.82, + "volume": 32569.12, + "changeRate": 0.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19447, + "variety": "白银", + "tradeDate": "2024-06-13 00:28:10", + "openPrice": 5856.59, + "closePrice": 5856.88, + "highPrice": 5858.49, + "lowPrice": 5856.06, + "volume": 29894.05, + "changeRate": -2.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20731, + "variety": "黄金", + "tradeDate": "2024-06-13 00:28:10", + "openPrice": 443.98, + "closePrice": 444.47, + "highPrice": 445.82, + "lowPrice": 442.48, + "volume": 37407.09, + "changeRate": -2.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18805, + "variety": "黄金", + "tradeDate": "2024-06-13 00:28:08", + "openPrice": 449.86, + "closePrice": 449.97, + "highPrice": 451.35, + "lowPrice": 448.75, + "volume": 27733.52, + "changeRate": -0.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18163, + "variety": "原油", + "tradeDate": "2024-06-13 00:27:55", + "openPrice": 78.99, + "closePrice": 78.18, + "highPrice": 80.2, + "lowPrice": 76.61, + "volume": 51665.08, + "changeRate": -1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16237, + "variety": "原油", + "tradeDate": "2024-06-13 00:27:53", + "openPrice": 77.15, + "closePrice": 76.92, + "highPrice": 77.71, + "lowPrice": 76.23, + "volume": 54658.95, + "changeRate": -1.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17521, + "variety": "白银", + "tradeDate": "2024-06-13 00:27:53", + "openPrice": 5789.08, + "closePrice": 5788.41, + "highPrice": 5789.55, + "lowPrice": 5787.12, + "volume": 52331.66, + "changeRate": -2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15595, + "variety": "白银", + "tradeDate": "2024-06-13 00:27:51", + "openPrice": 5654.87, + "closePrice": 5655.15, + "highPrice": 5656.06, + "lowPrice": 5653.07, + "volume": 108651.01, + "changeRate": 1.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16879, + "variety": "黄金", + "tradeDate": "2024-06-13 00:27:51", + "openPrice": 456.66, + "closePrice": 456.56, + "highPrice": 457.75, + "lowPrice": 455.17, + "volume": 24312.52, + "changeRate": 2.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14953, + "variety": "黄金", + "tradeDate": "2024-06-13 00:27:49", + "openPrice": 443.51, + "closePrice": 443.2, + "highPrice": 443.97, + "lowPrice": 441.35, + "volume": 61515.71, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14310, + "variety": "原油", + "tradeDate": "2024-06-12 23:01:40", + "openPrice": 75.93, + "closePrice": 75.21, + "highPrice": 77.21, + "lowPrice": 73.83, + "volume": 70690.02, + "changeRate": -2.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13667, + "variety": "白银", + "tradeDate": "2024-06-12 23:01:38", + "openPrice": 5706.85, + "closePrice": 5706.11, + "highPrice": 5707.84, + "lowPrice": 5705.63, + "volume": 46102.42, + "changeRate": 2.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13024, + "variety": "黄金", + "tradeDate": "2024-06-12 23:01:36", + "openPrice": 456.56, + "closePrice": 456.21, + "highPrice": 458.19, + "lowPrice": 454.66, + "volume": 78336.81, + "changeRate": -3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12381, + "variety": "原油", + "tradeDate": "2024-06-12 22:54:39", + "openPrice": 77.9, + "closePrice": 78.66, + "highPrice": 80.62, + "lowPrice": 77.88, + "volume": 98244.5, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11738, + "variety": "白银", + "tradeDate": "2024-06-12 22:54:36", + "openPrice": 5929, + "closePrice": 5928.28, + "highPrice": 5929.58, + "lowPrice": 5927.15, + "volume": 58899.31, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11095, + "variety": "黄金", + "tradeDate": "2024-06-12 22:54:34", + "openPrice": 453.88, + "closePrice": 454.37, + "highPrice": 456.03, + "lowPrice": 453.27, + "volume": 43452.55, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10452, + "variety": "原油", + "tradeDate": "2024-06-12 22:54:05", + "openPrice": 77.76, + "closePrice": 78.35, + "highPrice": 79.99, + "lowPrice": 77.22, + "volume": 12964.59, + "changeRate": -2.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9809, + "variety": "白银", + "tradeDate": "2024-06-12 22:54:03", + "openPrice": 5878.2, + "closePrice": 5878.57, + "highPrice": 5879.93, + "lowPrice": 5877.1, + "volume": 43204.16, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9166, + "variety": "黄金", + "tradeDate": "2024-06-12 22:54:00", + "openPrice": 447.25, + "closePrice": 446.92, + "highPrice": 447.81, + "lowPrice": 446.02, + "volume": 31783.21, + "changeRate": 1.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27792, + "variety": "原油", + "tradeDate": "2024-06-12 00:36:22", + "openPrice": 77.34, + "closePrice": 78.31, + "highPrice": 78.45, + "lowPrice": 76.77, + "volume": 72910.13, + "changeRate": -2.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27150, + "variety": "白银", + "tradeDate": "2024-06-12 00:36:19", + "openPrice": 5917.4, + "closePrice": 5918.24, + "highPrice": 5919, + "lowPrice": 5915.67, + "volume": 76832.27, + "changeRate": 2.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26508, + "variety": "黄金", + "tradeDate": "2024-06-12 00:36:17", + "openPrice": 443.72, + "closePrice": 444.2, + "highPrice": 445.48, + "lowPrice": 442.98, + "volume": 11221.91, + "changeRate": -2.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25866, + "variety": "原油", + "tradeDate": "2024-06-12 00:30:03", + "openPrice": 75.13, + "closePrice": 75.64, + "highPrice": 76.32, + "lowPrice": 73.59, + "volume": 72890.03, + "changeRate": -1.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25224, + "variety": "白银", + "tradeDate": "2024-06-12 00:30:01", + "openPrice": 5867.58, + "closePrice": 5866.87, + "highPrice": 5868.11, + "lowPrice": 5865.89, + "volume": 15605.57, + "changeRate": -0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24582, + "variety": "黄金", + "tradeDate": "2024-06-12 00:29:59", + "openPrice": 446.65, + "closePrice": 446.9, + "highPrice": 447.42, + "lowPrice": 445.66, + "volume": 54169.49, + "changeRate": 0.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23940, + "variety": "原油", + "tradeDate": "2024-06-12 00:29:44", + "openPrice": 75.3, + "closePrice": 74.82, + "highPrice": 75.89, + "lowPrice": 73.24, + "volume": 49983.23, + "changeRate": -1.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23298, + "variety": "白银", + "tradeDate": "2024-06-12 00:29:42", + "openPrice": 5788.52, + "closePrice": 5789.33, + "highPrice": 5790.39, + "lowPrice": 5786.94, + "volume": 83675.26, + "changeRate": -2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22656, + "variety": "黄金", + "tradeDate": "2024-06-12 00:29:40", + "openPrice": 443.11, + "closePrice": 443.98, + "highPrice": 445.41, + "lowPrice": 442.2, + "volume": 56607.72, + "changeRate": 0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22014, + "variety": "原油", + "tradeDate": "2024-06-12 00:28:14", + "openPrice": 78.05, + "closePrice": 77.51, + "highPrice": 79.28, + "lowPrice": 76.37, + "volume": 70653.3, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20088, + "variety": "原油", + "tradeDate": "2024-06-12 00:28:13", + "openPrice": 75.64, + "closePrice": 75.47, + "highPrice": 77.5, + "lowPrice": 74.72, + "volume": 98007.95, + "changeRate": 2.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21372, + "variety": "白银", + "tradeDate": "2024-06-12 00:28:12", + "openPrice": 5667.36, + "closePrice": 5668.19, + "highPrice": 5669.71, + "lowPrice": 5667.32, + "volume": 10734.55, + "changeRate": 1.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19446, + "variety": "白银", + "tradeDate": "2024-06-12 00:28:10", + "openPrice": 5786.37, + "closePrice": 5786, + "highPrice": 5787.52, + "lowPrice": 5785.93, + "volume": 69933.91, + "changeRate": -0.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20730, + "variety": "黄金", + "tradeDate": "2024-06-12 00:28:10", + "openPrice": 446.62, + "closePrice": 446.44, + "highPrice": 447.43, + "lowPrice": 446.29, + "volume": 54266.07, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18804, + "variety": "黄金", + "tradeDate": "2024-06-12 00:28:08", + "openPrice": 445.59, + "closePrice": 444.66, + "highPrice": 446.2, + "lowPrice": 444.2, + "volume": 107742.25, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18162, + "variety": "原油", + "tradeDate": "2024-06-12 00:27:55", + "openPrice": 77.43, + "closePrice": 76.85, + "highPrice": 78.62, + "lowPrice": 74.98, + "volume": 99302.9, + "changeRate": -0.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16236, + "variety": "原油", + "tradeDate": "2024-06-12 00:27:53", + "openPrice": 77.42, + "closePrice": 76.55, + "highPrice": 78.69, + "lowPrice": 75.58, + "volume": 30842.25, + "changeRate": 0.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17520, + "variety": "白银", + "tradeDate": "2024-06-12 00:27:53", + "openPrice": 5791.72, + "closePrice": 5792.38, + "highPrice": 5793, + "lowPrice": 5790.81, + "volume": 80290.23, + "changeRate": 1.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15594, + "variety": "白银", + "tradeDate": "2024-06-12 00:27:51", + "openPrice": 5822.12, + "closePrice": 5822.27, + "highPrice": 5822.74, + "lowPrice": 5820.84, + "volume": 54372.74, + "changeRate": 2.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16878, + "variety": "黄金", + "tradeDate": "2024-06-12 00:27:51", + "openPrice": 450, + "closePrice": 449.9, + "highPrice": 450.16, + "lowPrice": 448.69, + "volume": 85161.21, + "changeRate": -0.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14952, + "variety": "黄金", + "tradeDate": "2024-06-12 00:27:49", + "openPrice": 446.48, + "closePrice": 446.93, + "highPrice": 448.66, + "lowPrice": 445.17, + "volume": 50114.53, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14309, + "variety": "原油", + "tradeDate": "2024-06-11 23:01:40", + "openPrice": 74.7, + "closePrice": 75.44, + "highPrice": 76.03, + "lowPrice": 72.77, + "volume": 71345.71, + "changeRate": -2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13666, + "variety": "白银", + "tradeDate": "2024-06-11 23:01:38", + "openPrice": 5938.93, + "closePrice": 5939.86, + "highPrice": 5941.83, + "lowPrice": 5938.55, + "volume": 50115.11, + "changeRate": -0.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13023, + "variety": "黄金", + "tradeDate": "2024-06-11 23:01:36", + "openPrice": 459.84, + "closePrice": 458.99, + "highPrice": 461.44, + "lowPrice": 458.76, + "volume": 14900.66, + "changeRate": 0.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12380, + "variety": "原油", + "tradeDate": "2024-06-11 22:54:39", + "openPrice": 76.75, + "closePrice": 75.98, + "highPrice": 78.15, + "lowPrice": 74.23, + "volume": 30193.94, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11737, + "variety": "白银", + "tradeDate": "2024-06-11 22:54:36", + "openPrice": 5805.13, + "closePrice": 5806.11, + "highPrice": 5807.57, + "lowPrice": 5803.32, + "volume": 30550.78, + "changeRate": 0.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11094, + "variety": "黄金", + "tradeDate": "2024-06-11 22:54:34", + "openPrice": 443.51, + "closePrice": 444.47, + "highPrice": 445.59, + "lowPrice": 442.39, + "volume": 86651.33, + "changeRate": 1.21, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10451, + "variety": "原油", + "tradeDate": "2024-06-11 22:54:05", + "openPrice": 77.34, + "closePrice": 76.37, + "highPrice": 79.3, + "lowPrice": 76.18, + "volume": 66723.02, + "changeRate": 2.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9808, + "variety": "白银", + "tradeDate": "2024-06-11 22:54:03", + "openPrice": 5927.46, + "closePrice": 5927.87, + "highPrice": 5928.36, + "lowPrice": 5925.61, + "volume": 92701.85, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9165, + "variety": "黄金", + "tradeDate": "2024-06-11 22:54:00", + "openPrice": 455.75, + "closePrice": 455.35, + "highPrice": 457.69, + "lowPrice": 455.12, + "volume": 73869.79, + "changeRate": -1.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27791, + "variety": "原油", + "tradeDate": "2024-06-11 00:36:22", + "openPrice": 77.03, + "closePrice": 77.22, + "highPrice": 78.25, + "lowPrice": 76.64, + "volume": 15942.53, + "changeRate": 0.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27149, + "variety": "白银", + "tradeDate": "2024-06-11 00:36:19", + "openPrice": 5676.82, + "closePrice": 5676.08, + "highPrice": 5677.23, + "lowPrice": 5675.55, + "volume": 91146.53, + "changeRate": 0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26507, + "variety": "黄金", + "tradeDate": "2024-06-11 00:36:17", + "openPrice": 454.21, + "closePrice": 453.91, + "highPrice": 455.77, + "lowPrice": 452.05, + "volume": 46654.49, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25865, + "variety": "原油", + "tradeDate": "2024-06-11 00:30:03", + "openPrice": 76.36, + "closePrice": 76.67, + "highPrice": 77.84, + "lowPrice": 74.94, + "volume": 25471.6, + "changeRate": -0.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25223, + "variety": "白银", + "tradeDate": "2024-06-11 00:30:01", + "openPrice": 5907.5, + "closePrice": 5907.86, + "highPrice": 5907.92, + "lowPrice": 5906.57, + "volume": 104343.17, + "changeRate": 0.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24581, + "variety": "黄金", + "tradeDate": "2024-06-11 00:29:59", + "openPrice": 446.03, + "closePrice": 446.74, + "highPrice": 447.28, + "lowPrice": 445.01, + "volume": 89079.9, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23939, + "variety": "原油", + "tradeDate": "2024-06-11 00:29:44", + "openPrice": 75.91, + "closePrice": 76.88, + "highPrice": 77.65, + "lowPrice": 74.6, + "volume": 67056.13, + "changeRate": -0.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23297, + "variety": "白银", + "tradeDate": "2024-06-11 00:29:42", + "openPrice": 5935.23, + "closePrice": 5934.51, + "highPrice": 5936.92, + "lowPrice": 5933.55, + "volume": 10539.54, + "changeRate": 1.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22655, + "variety": "黄金", + "tradeDate": "2024-06-11 00:29:40", + "openPrice": 447.48, + "closePrice": 446.82, + "highPrice": 447.49, + "lowPrice": 444.89, + "volume": 73202.05, + "changeRate": 0.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22013, + "variety": "原油", + "tradeDate": "2024-06-11 00:28:14", + "openPrice": 79.61, + "closePrice": 79.36, + "highPrice": 80.32, + "lowPrice": 78.69, + "volume": 102448.64, + "changeRate": -2.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20087, + "variety": "原油", + "tradeDate": "2024-06-11 00:28:13", + "openPrice": 77.09, + "closePrice": 77.85, + "highPrice": 78.73, + "lowPrice": 76.04, + "volume": 38053.67, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21371, + "variety": "白银", + "tradeDate": "2024-06-11 00:28:12", + "openPrice": 5740.18, + "closePrice": 5740.69, + "highPrice": 5741.03, + "lowPrice": 5739.95, + "volume": 24191.4, + "changeRate": -0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19445, + "variety": "白银", + "tradeDate": "2024-06-11 00:28:10", + "openPrice": 5801.87, + "closePrice": 5801.3, + "highPrice": 5802.37, + "lowPrice": 5799.42, + "volume": 105118.41, + "changeRate": 0.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20729, + "variety": "黄金", + "tradeDate": "2024-06-11 00:28:10", + "openPrice": 454.93, + "closePrice": 454.31, + "highPrice": 456.64, + "lowPrice": 452.78, + "volume": 90228.4, + "changeRate": 0, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18803, + "variety": "黄金", + "tradeDate": "2024-06-11 00:28:08", + "openPrice": 459.47, + "closePrice": 459.78, + "highPrice": 461.67, + "lowPrice": 458.02, + "volume": 61100.44, + "changeRate": 2.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18161, + "variety": "原油", + "tradeDate": "2024-06-11 00:27:55", + "openPrice": 75.12, + "closePrice": 75.43, + "highPrice": 76.6, + "lowPrice": 73.86, + "volume": 50087.82, + "changeRate": 1.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16235, + "variety": "原油", + "tradeDate": "2024-06-11 00:27:53", + "openPrice": 78.12, + "closePrice": 78.53, + "highPrice": 79.4, + "lowPrice": 77.85, + "volume": 104233.92, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17519, + "variety": "白银", + "tradeDate": "2024-06-11 00:27:53", + "openPrice": 5847.19, + "closePrice": 5846.94, + "highPrice": 5848.18, + "lowPrice": 5845.45, + "volume": 103303.63, + "changeRate": -1.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15593, + "variety": "白银", + "tradeDate": "2024-06-11 00:27:51", + "openPrice": 5760.15, + "closePrice": 5759.95, + "highPrice": 5760.67, + "lowPrice": 5759.05, + "volume": 23233.1, + "changeRate": -2.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16877, + "variety": "黄金", + "tradeDate": "2024-06-11 00:27:51", + "openPrice": 441.44, + "closePrice": 441.89, + "highPrice": 441.97, + "lowPrice": 441.2, + "volume": 31615.55, + "changeRate": 2.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14951, + "variety": "黄金", + "tradeDate": "2024-06-11 00:27:49", + "openPrice": 449.11, + "closePrice": 449.76, + "highPrice": 451.68, + "lowPrice": 447.13, + "volume": 26085.35, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14308, + "variety": "原油", + "tradeDate": "2024-06-10 23:01:40", + "openPrice": 75.19, + "closePrice": 74.78, + "highPrice": 75.65, + "lowPrice": 72.91, + "volume": 31429.02, + "changeRate": 2.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13665, + "variety": "白银", + "tradeDate": "2024-06-10 23:01:38", + "openPrice": 5932.85, + "closePrice": 5932.22, + "highPrice": 5932.94, + "lowPrice": 5931.1, + "volume": 100455.58, + "changeRate": -1.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13022, + "variety": "黄金", + "tradeDate": "2024-06-10 23:01:36", + "openPrice": 457.4, + "closePrice": 457.51, + "highPrice": 459, + "lowPrice": 456.29, + "volume": 65594.4, + "changeRate": 1.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12379, + "variety": "原油", + "tradeDate": "2024-06-10 22:54:39", + "openPrice": 78.6, + "closePrice": 78.32, + "highPrice": 79.28, + "lowPrice": 77.87, + "volume": 37192.41, + "changeRate": 2.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11736, + "variety": "白银", + "tradeDate": "2024-06-10 22:54:36", + "openPrice": 5929.62, + "closePrice": 5930.14, + "highPrice": 5931.78, + "lowPrice": 5928.99, + "volume": 19575.84, + "changeRate": -0.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11093, + "variety": "黄金", + "tradeDate": "2024-06-10 22:54:34", + "openPrice": 452.79, + "closePrice": 452.66, + "highPrice": 453.16, + "lowPrice": 450.92, + "volume": 104313.05, + "changeRate": -0.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10450, + "variety": "原油", + "tradeDate": "2024-06-10 22:54:05", + "openPrice": 76.85, + "closePrice": 77.19, + "highPrice": 77.47, + "lowPrice": 76.83, + "volume": 61409.94, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9807, + "variety": "白银", + "tradeDate": "2024-06-10 22:54:03", + "openPrice": 5935.04, + "closePrice": 5935.22, + "highPrice": 5936.37, + "lowPrice": 5934.71, + "volume": 58038.69, + "changeRate": -0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9164, + "variety": "黄金", + "tradeDate": "2024-06-10 22:54:00", + "openPrice": 446.93, + "closePrice": 446.65, + "highPrice": 448.02, + "lowPrice": 446.34, + "volume": 29692.56, + "changeRate": 1.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27790, + "variety": "原油", + "tradeDate": "2024-06-10 00:36:22", + "openPrice": 77.68, + "closePrice": 76.7, + "highPrice": 77.72, + "lowPrice": 76.65, + "volume": 78847.43, + "changeRate": -0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27148, + "variety": "白银", + "tradeDate": "2024-06-10 00:36:19", + "openPrice": 5750.55, + "closePrice": 5750.49, + "highPrice": 5752.12, + "lowPrice": 5750.04, + "volume": 71545.77, + "changeRate": -2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26506, + "variety": "黄金", + "tradeDate": "2024-06-10 00:36:17", + "openPrice": 451.09, + "closePrice": 451.52, + "highPrice": 453.16, + "lowPrice": 450.92, + "volume": 71759.62, + "changeRate": 1.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25864, + "variety": "原油", + "tradeDate": "2024-06-10 00:30:03", + "openPrice": 76.03, + "closePrice": 75.7, + "highPrice": 76.85, + "lowPrice": 75.35, + "volume": 60698.13, + "changeRate": -2.65, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25222, + "variety": "白银", + "tradeDate": "2024-06-10 00:30:01", + "openPrice": 5658.92, + "closePrice": 5658.66, + "highPrice": 5660.92, + "lowPrice": 5656.72, + "volume": 75080.02, + "changeRate": 0.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24580, + "variety": "黄金", + "tradeDate": "2024-06-10 00:29:59", + "openPrice": 455.79, + "closePrice": 455.35, + "highPrice": 456.58, + "lowPrice": 453.74, + "volume": 54637.54, + "changeRate": -2.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23938, + "variety": "原油", + "tradeDate": "2024-06-10 00:29:44", + "openPrice": 78.12, + "closePrice": 77.16, + "highPrice": 79.13, + "lowPrice": 75.92, + "volume": 13469.47, + "changeRate": 2.54, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23296, + "variety": "白银", + "tradeDate": "2024-06-10 00:29:42", + "openPrice": 5779.56, + "closePrice": 5779.85, + "highPrice": 5781.38, + "lowPrice": 5778.02, + "volume": 25848.21, + "changeRate": 2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22654, + "variety": "黄金", + "tradeDate": "2024-06-10 00:29:40", + "openPrice": 446.44, + "closePrice": 446.67, + "highPrice": 447.78, + "lowPrice": 445.36, + "volume": 77493.38, + "changeRate": -0.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22012, + "variety": "原油", + "tradeDate": "2024-06-10 00:28:14", + "openPrice": 74.27, + "closePrice": 75.18, + "highPrice": 76.98, + "lowPrice": 72.34, + "volume": 13050.6, + "changeRate": -1.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20086, + "variety": "原油", + "tradeDate": "2024-06-10 00:28:13", + "openPrice": 77.97, + "closePrice": 78.03, + "highPrice": 78.09, + "lowPrice": 77.31, + "volume": 91542.66, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21370, + "variety": "白银", + "tradeDate": "2024-06-10 00:28:12", + "openPrice": 5894.1, + "closePrice": 5893.97, + "highPrice": 5894.11, + "lowPrice": 5893.13, + "volume": 45341.79, + "changeRate": -2.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19444, + "variety": "白银", + "tradeDate": "2024-06-10 00:28:10", + "openPrice": 5770.52, + "closePrice": 5771.46, + "highPrice": 5772.24, + "lowPrice": 5769.13, + "volume": 48724.89, + "changeRate": 2.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20728, + "variety": "黄金", + "tradeDate": "2024-06-10 00:28:10", + "openPrice": 451.26, + "closePrice": 451.73, + "highPrice": 453.39, + "lowPrice": 450.03, + "volume": 44513.49, + "changeRate": -0.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18802, + "variety": "黄金", + "tradeDate": "2024-06-10 00:28:08", + "openPrice": 456.73, + "closePrice": 456.82, + "highPrice": 458.46, + "lowPrice": 455.56, + "volume": 17972.94, + "changeRate": -0.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18160, + "variety": "原油", + "tradeDate": "2024-06-10 00:27:55", + "openPrice": 79.91, + "closePrice": 79.16, + "highPrice": 80.3, + "lowPrice": 78.13, + "volume": 18390.25, + "changeRate": -2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16234, + "variety": "原油", + "tradeDate": "2024-06-10 00:27:53", + "openPrice": 77, + "closePrice": 76.73, + "highPrice": 77.08, + "lowPrice": 75.67, + "volume": 46971.83, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17518, + "variety": "白银", + "tradeDate": "2024-06-10 00:27:53", + "openPrice": 5867.79, + "closePrice": 5867.05, + "highPrice": 5869.63, + "lowPrice": 5866.9, + "volume": 18217.55, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15592, + "variety": "白银", + "tradeDate": "2024-06-10 00:27:51", + "openPrice": 5887.91, + "closePrice": 5887.99, + "highPrice": 5888.21, + "lowPrice": 5886.41, + "volume": 91860.87, + "changeRate": -1.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16876, + "variety": "黄金", + "tradeDate": "2024-06-10 00:27:51", + "openPrice": 445.77, + "closePrice": 446.21, + "highPrice": 447.95, + "lowPrice": 444.68, + "volume": 65405.28, + "changeRate": 0.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14950, + "variety": "黄金", + "tradeDate": "2024-06-10 00:27:49", + "openPrice": 459.02, + "closePrice": 459.93, + "highPrice": 460.88, + "lowPrice": 457.16, + "volume": 15967.13, + "changeRate": 0.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14307, + "variety": "原油", + "tradeDate": "2024-06-07 23:01:40", + "openPrice": 76.43, + "closePrice": 76.45, + "highPrice": 76.51, + "lowPrice": 75.73, + "volume": 63252.85, + "changeRate": -1.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13664, + "variety": "白银", + "tradeDate": "2024-06-07 23:01:38", + "openPrice": 5658.59, + "closePrice": 5658.53, + "highPrice": 5659.5, + "lowPrice": 5658.32, + "volume": 96695.75, + "changeRate": 2.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13021, + "variety": "黄金", + "tradeDate": "2024-06-07 23:01:36", + "openPrice": 449.34, + "closePrice": 449.65, + "highPrice": 450.07, + "lowPrice": 448.54, + "volume": 42042.35, + "changeRate": -2.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12378, + "variety": "原油", + "tradeDate": "2024-06-07 22:54:39", + "openPrice": 77.51, + "closePrice": 78.12, + "highPrice": 79.44, + "lowPrice": 75.74, + "volume": 65876.1, + "changeRate": -2.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11735, + "variety": "白银", + "tradeDate": "2024-06-07 22:54:36", + "openPrice": 5946.9, + "closePrice": 5946.42, + "highPrice": 5947.95, + "lowPrice": 5944.81, + "volume": 70066.54, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11092, + "variety": "黄金", + "tradeDate": "2024-06-07 22:54:34", + "openPrice": 449.22, + "closePrice": 449.86, + "highPrice": 450.25, + "lowPrice": 448.85, + "volume": 52076.45, + "changeRate": 2.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10449, + "variety": "原油", + "tradeDate": "2024-06-07 22:54:05", + "openPrice": 75.83, + "closePrice": 76.69, + "highPrice": 78.56, + "lowPrice": 74.27, + "volume": 103258.84, + "changeRate": 1.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9806, + "variety": "白银", + "tradeDate": "2024-06-07 22:54:03", + "openPrice": 5863.38, + "closePrice": 5864.12, + "highPrice": 5865.74, + "lowPrice": 5863.09, + "volume": 13225.65, + "changeRate": -2.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9163, + "variety": "黄金", + "tradeDate": "2024-06-07 22:54:00", + "openPrice": 448.86, + "closePrice": 449.03, + "highPrice": 449.64, + "lowPrice": 447.14, + "volume": 99356.2, + "changeRate": 0.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27789, + "variety": "原油", + "tradeDate": "2024-06-07 00:36:22", + "openPrice": 75.12, + "closePrice": 74.65, + "highPrice": 75.37, + "lowPrice": 73.43, + "volume": 99500.46, + "changeRate": 1.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27147, + "variety": "白银", + "tradeDate": "2024-06-07 00:36:19", + "openPrice": 5771.28, + "closePrice": 5770.32, + "highPrice": 5772.55, + "lowPrice": 5769.73, + "volume": 104555.73, + "changeRate": 0.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26505, + "variety": "黄金", + "tradeDate": "2024-06-07 00:36:17", + "openPrice": 460.51, + "closePrice": 460.4, + "highPrice": 460.81, + "lowPrice": 460.26, + "volume": 22920.62, + "changeRate": -1.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25863, + "variety": "原油", + "tradeDate": "2024-06-07 00:30:03", + "openPrice": 78.1, + "closePrice": 78.2, + "highPrice": 79.06, + "lowPrice": 76.95, + "volume": 13850.42, + "changeRate": 0.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25221, + "variety": "白银", + "tradeDate": "2024-06-07 00:30:01", + "openPrice": 5731.77, + "closePrice": 5731.81, + "highPrice": 5731.99, + "lowPrice": 5730.53, + "volume": 105677.83, + "changeRate": -2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24579, + "variety": "黄金", + "tradeDate": "2024-06-07 00:29:59", + "openPrice": 455.5, + "closePrice": 455.37, + "highPrice": 457.13, + "lowPrice": 455.11, + "volume": 44964.41, + "changeRate": -1.93, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23937, + "variety": "原油", + "tradeDate": "2024-06-07 00:29:44", + "openPrice": 74.76, + "closePrice": 75.58, + "highPrice": 76.45, + "lowPrice": 73.1, + "volume": 31113.09, + "changeRate": -0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23295, + "variety": "白银", + "tradeDate": "2024-06-07 00:29:42", + "openPrice": 5722.7, + "closePrice": 5722.31, + "highPrice": 5723.57, + "lowPrice": 5721.09, + "volume": 13708.79, + "changeRate": 0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22653, + "variety": "黄金", + "tradeDate": "2024-06-07 00:29:40", + "openPrice": 458.74, + "closePrice": 459.67, + "highPrice": 461.56, + "lowPrice": 458.25, + "volume": 15320.57, + "changeRate": 0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22011, + "variety": "原油", + "tradeDate": "2024-06-07 00:28:14", + "openPrice": 78.87, + "closePrice": 78.21, + "highPrice": 79.29, + "lowPrice": 77.76, + "volume": 82121.24, + "changeRate": 2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20085, + "variety": "原油", + "tradeDate": "2024-06-07 00:28:13", + "openPrice": 78.67, + "closePrice": 78.47, + "highPrice": 79.33, + "lowPrice": 77.37, + "volume": 88144.09, + "changeRate": -0.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21369, + "variety": "白银", + "tradeDate": "2024-06-07 00:28:12", + "openPrice": 5699.88, + "closePrice": 5700.53, + "highPrice": 5701.69, + "lowPrice": 5698.91, + "volume": 75717, + "changeRate": -1.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19443, + "variety": "白银", + "tradeDate": "2024-06-07 00:28:10", + "openPrice": 5699.82, + "closePrice": 5700.55, + "highPrice": 5700.68, + "lowPrice": 5699.04, + "volume": 12171.71, + "changeRate": -2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20727, + "variety": "黄金", + "tradeDate": "2024-06-07 00:28:10", + "openPrice": 457.95, + "closePrice": 457.34, + "highPrice": 459.44, + "lowPrice": 456.81, + "volume": 67488.79, + "changeRate": 1.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18801, + "variety": "黄金", + "tradeDate": "2024-06-07 00:28:08", + "openPrice": 444.36, + "closePrice": 443.48, + "highPrice": 444.79, + "lowPrice": 443.29, + "volume": 25346.34, + "changeRate": -0.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18159, + "variety": "原油", + "tradeDate": "2024-06-07 00:27:55", + "openPrice": 74.92, + "closePrice": 75.17, + "highPrice": 76.33, + "lowPrice": 74.44, + "volume": 14594.87, + "changeRate": -1.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16233, + "variety": "原油", + "tradeDate": "2024-06-07 00:27:53", + "openPrice": 75.14, + "closePrice": 74.73, + "highPrice": 77.14, + "lowPrice": 72.83, + "volume": 71037.71, + "changeRate": 0.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17517, + "variety": "白银", + "tradeDate": "2024-06-07 00:27:53", + "openPrice": 5810.71, + "closePrice": 5810.17, + "highPrice": 5811.54, + "lowPrice": 5810.02, + "volume": 90876.25, + "changeRate": 3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15591, + "variety": "白银", + "tradeDate": "2024-06-07 00:27:51", + "openPrice": 5941.51, + "closePrice": 5942.45, + "highPrice": 5942.75, + "lowPrice": 5939.66, + "volume": 11304.51, + "changeRate": 1.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16875, + "variety": "黄金", + "tradeDate": "2024-06-07 00:27:51", + "openPrice": 443.39, + "closePrice": 442.48, + "highPrice": 443.6, + "lowPrice": 440.81, + "volume": 20594.22, + "changeRate": -1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14949, + "variety": "黄金", + "tradeDate": "2024-06-07 00:27:49", + "openPrice": 454.97, + "closePrice": 454.04, + "highPrice": 455.04, + "lowPrice": 452.85, + "volume": 93078.31, + "changeRate": 0.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14306, + "variety": "原油", + "tradeDate": "2024-06-06 23:01:40", + "openPrice": 79, + "closePrice": 78.36, + "highPrice": 80.77, + "lowPrice": 77.94, + "volume": 22920.34, + "changeRate": -2.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13663, + "variety": "白银", + "tradeDate": "2024-06-06 23:01:38", + "openPrice": 5842.21, + "closePrice": 5841.36, + "highPrice": 5842.81, + "lowPrice": 5839.74, + "volume": 15121.31, + "changeRate": 2.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13020, + "variety": "黄金", + "tradeDate": "2024-06-06 23:01:36", + "openPrice": 448.83, + "closePrice": 448.71, + "highPrice": 449.4, + "lowPrice": 447.54, + "volume": 69369.74, + "changeRate": -1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12377, + "variety": "原油", + "tradeDate": "2024-06-06 22:54:39", + "openPrice": 76.71, + "closePrice": 77.11, + "highPrice": 77.99, + "lowPrice": 76.46, + "volume": 13138.04, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11734, + "variety": "白银", + "tradeDate": "2024-06-06 22:54:36", + "openPrice": 5906.19, + "closePrice": 5907.18, + "highPrice": 5907.23, + "lowPrice": 5904.85, + "volume": 22988.66, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11091, + "variety": "黄金", + "tradeDate": "2024-06-06 22:54:34", + "openPrice": 448.69, + "closePrice": 449.27, + "highPrice": 449.75, + "lowPrice": 448.65, + "volume": 47461.1, + "changeRate": -2.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10448, + "variety": "原油", + "tradeDate": "2024-06-06 22:54:05", + "openPrice": 79.3, + "closePrice": 78.71, + "highPrice": 79.46, + "lowPrice": 77.87, + "volume": 19024.11, + "changeRate": 1.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9805, + "variety": "白银", + "tradeDate": "2024-06-06 22:54:03", + "openPrice": 5948.1, + "closePrice": 5947.85, + "highPrice": 5949.36, + "lowPrice": 5946.37, + "volume": 36502.17, + "changeRate": -0.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9162, + "variety": "黄金", + "tradeDate": "2024-06-06 22:54:00", + "openPrice": 445.33, + "closePrice": 445.03, + "highPrice": 446.06, + "lowPrice": 444.5, + "volume": 15724.66, + "changeRate": -1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27788, + "variety": "原油", + "tradeDate": "2024-06-06 00:36:22", + "openPrice": 74.93, + "closePrice": 74.64, + "highPrice": 76.64, + "lowPrice": 73.45, + "volume": 53423.98, + "changeRate": 2.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27146, + "variety": "白银", + "tradeDate": "2024-06-06 00:36:19", + "openPrice": 5716.07, + "closePrice": 5715.66, + "highPrice": 5717.86, + "lowPrice": 5714.9, + "volume": 38170.93, + "changeRate": -2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26504, + "variety": "黄金", + "tradeDate": "2024-06-06 00:36:17", + "openPrice": 446.75, + "closePrice": 446.99, + "highPrice": 447.81, + "lowPrice": 446.09, + "volume": 93981.46, + "changeRate": 0.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25862, + "variety": "原油", + "tradeDate": "2024-06-06 00:30:03", + "openPrice": 76.26, + "closePrice": 76.29, + "highPrice": 77.39, + "lowPrice": 74.31, + "volume": 48646.84, + "changeRate": 2.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25220, + "variety": "白银", + "tradeDate": "2024-06-06 00:30:01", + "openPrice": 5743.61, + "closePrice": 5742.69, + "highPrice": 5744.29, + "lowPrice": 5740.7, + "volume": 35451.5, + "changeRate": -2.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24578, + "variety": "黄金", + "tradeDate": "2024-06-06 00:29:59", + "openPrice": 449.96, + "closePrice": 450.55, + "highPrice": 451.74, + "lowPrice": 448.77, + "volume": 35618.26, + "changeRate": 1.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23936, + "variety": "原油", + "tradeDate": "2024-06-06 00:29:44", + "openPrice": 75.46, + "closePrice": 76.17, + "highPrice": 78, + "lowPrice": 73.89, + "volume": 70038.21, + "changeRate": 2.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23294, + "variety": "白银", + "tradeDate": "2024-06-06 00:29:42", + "openPrice": 5910.79, + "closePrice": 5911.14, + "highPrice": 5911.68, + "lowPrice": 5910.3, + "volume": 72738.01, + "changeRate": -2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22652, + "variety": "黄金", + "tradeDate": "2024-06-06 00:29:40", + "openPrice": 456.37, + "closePrice": 456.74, + "highPrice": 457.29, + "lowPrice": 456.02, + "volume": 91863.13, + "changeRate": -1.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22010, + "variety": "原油", + "tradeDate": "2024-06-06 00:28:14", + "openPrice": 78.58, + "closePrice": 77.66, + "highPrice": 78.81, + "lowPrice": 77.26, + "volume": 28743.41, + "changeRate": 0.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20084, + "variety": "原油", + "tradeDate": "2024-06-06 00:28:13", + "openPrice": 76.25, + "closePrice": 75.82, + "highPrice": 78.07, + "lowPrice": 73.96, + "volume": 11641.06, + "changeRate": 1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21368, + "variety": "白银", + "tradeDate": "2024-06-06 00:28:12", + "openPrice": 5908.9, + "closePrice": 5909.86, + "highPrice": 5911.78, + "lowPrice": 5908.77, + "volume": 68944.32, + "changeRate": -2.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19442, + "variety": "白银", + "tradeDate": "2024-06-06 00:28:10", + "openPrice": 5795.47, + "closePrice": 5794.76, + "highPrice": 5795.72, + "lowPrice": 5793.96, + "volume": 33600.77, + "changeRate": -0.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20726, + "variety": "黄金", + "tradeDate": "2024-06-06 00:28:10", + "openPrice": 443.85, + "closePrice": 442.9, + "highPrice": 444.85, + "lowPrice": 442.05, + "volume": 56075.19, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18800, + "variety": "黄金", + "tradeDate": "2024-06-06 00:28:08", + "openPrice": 445.87, + "closePrice": 446.83, + "highPrice": 448.14, + "lowPrice": 444.7, + "volume": 84190.17, + "changeRate": -2.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18158, + "variety": "原油", + "tradeDate": "2024-06-06 00:27:55", + "openPrice": 74.52, + "closePrice": 74.84, + "highPrice": 75.96, + "lowPrice": 73.04, + "volume": 76688.28, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16232, + "variety": "原油", + "tradeDate": "2024-06-06 00:27:53", + "openPrice": 77.04, + "closePrice": 77.99, + "highPrice": 78.6, + "lowPrice": 76.78, + "volume": 101533.74, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17516, + "variety": "白银", + "tradeDate": "2024-06-06 00:27:53", + "openPrice": 5779.57, + "closePrice": 5778.77, + "highPrice": 5780.98, + "lowPrice": 5777.74, + "volume": 88565.61, + "changeRate": 1.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15590, + "variety": "白银", + "tradeDate": "2024-06-06 00:27:51", + "openPrice": 5944.68, + "closePrice": 5944.8, + "highPrice": 5945.66, + "lowPrice": 5943.46, + "volume": 72350.24, + "changeRate": -2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16874, + "variety": "黄金", + "tradeDate": "2024-06-06 00:27:51", + "openPrice": 452.82, + "closePrice": 452.36, + "highPrice": 453.07, + "lowPrice": 450.51, + "volume": 45349.76, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14948, + "variety": "黄金", + "tradeDate": "2024-06-06 00:27:49", + "openPrice": 441.7, + "closePrice": 442.34, + "highPrice": 442.41, + "lowPrice": 441.53, + "volume": 19296.25, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14305, + "variety": "原油", + "tradeDate": "2024-06-05 23:01:40", + "openPrice": 76.27, + "closePrice": 76.17, + "highPrice": 76.64, + "lowPrice": 74.72, + "volume": 83894.38, + "changeRate": 0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13662, + "variety": "白银", + "tradeDate": "2024-06-05 23:01:38", + "openPrice": 5756.71, + "closePrice": 5757.22, + "highPrice": 5758.26, + "lowPrice": 5755.37, + "volume": 89588.03, + "changeRate": -0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13019, + "variety": "黄金", + "tradeDate": "2024-06-05 23:01:36", + "openPrice": 450.34, + "closePrice": 449.52, + "highPrice": 451.69, + "lowPrice": 448.35, + "volume": 36563.33, + "changeRate": 1.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12376, + "variety": "原油", + "tradeDate": "2024-06-05 22:54:39", + "openPrice": 79.56, + "closePrice": 78.84, + "highPrice": 81.35, + "lowPrice": 78.61, + "volume": 66624.2, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11733, + "variety": "白银", + "tradeDate": "2024-06-05 22:54:36", + "openPrice": 5678.37, + "closePrice": 5678.45, + "highPrice": 5679.84, + "lowPrice": 5676.82, + "volume": 43885.92, + "changeRate": -2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11090, + "variety": "黄金", + "tradeDate": "2024-06-05 22:54:34", + "openPrice": 450.07, + "closePrice": 450.54, + "highPrice": 452.02, + "lowPrice": 450.05, + "volume": 16899.88, + "changeRate": 0.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10447, + "variety": "原油", + "tradeDate": "2024-06-05 22:54:05", + "openPrice": 73.71, + "closePrice": 74.36, + "highPrice": 74.94, + "lowPrice": 73.49, + "volume": 17198.03, + "changeRate": 1.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9804, + "variety": "白银", + "tradeDate": "2024-06-05 22:54:03", + "openPrice": 5727.64, + "closePrice": 5727.02, + "highPrice": 5728.25, + "lowPrice": 5726.19, + "volume": 61429.95, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9161, + "variety": "黄金", + "tradeDate": "2024-06-05 22:54:00", + "openPrice": 458.67, + "closePrice": 458.13, + "highPrice": 459.28, + "lowPrice": 457.31, + "volume": 38472.46, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27787, + "variety": "原油", + "tradeDate": "2024-06-05 00:36:22", + "openPrice": 74.66, + "closePrice": 74.75, + "highPrice": 76.22, + "lowPrice": 73.93, + "volume": 16773.17, + "changeRate": 0.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27145, + "variety": "白银", + "tradeDate": "2024-06-05 00:36:19", + "openPrice": 5898.78, + "closePrice": 5899.33, + "highPrice": 5899.45, + "lowPrice": 5898.78, + "volume": 26505.7, + "changeRate": 1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26503, + "variety": "黄金", + "tradeDate": "2024-06-05 00:36:17", + "openPrice": 458.89, + "closePrice": 458.39, + "highPrice": 460.41, + "lowPrice": 457.73, + "volume": 82086.67, + "changeRate": -2.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25861, + "variety": "原油", + "tradeDate": "2024-06-05 00:30:03", + "openPrice": 76.91, + "closePrice": 77.61, + "highPrice": 79.11, + "lowPrice": 76.49, + "volume": 68464.79, + "changeRate": -0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25219, + "variety": "白银", + "tradeDate": "2024-06-05 00:30:01", + "openPrice": 5885.39, + "closePrice": 5885.71, + "highPrice": 5886.51, + "lowPrice": 5883.4, + "volume": 52925.71, + "changeRate": 2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24577, + "variety": "黄金", + "tradeDate": "2024-06-05 00:29:59", + "openPrice": 460.77, + "closePrice": 461.7, + "highPrice": 462.23, + "lowPrice": 459.56, + "volume": 45398.7, + "changeRate": -2.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23935, + "variety": "原油", + "tradeDate": "2024-06-05 00:29:44", + "openPrice": 75.17, + "closePrice": 75.66, + "highPrice": 77.04, + "lowPrice": 74.85, + "volume": 64792.26, + "changeRate": 0.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23293, + "variety": "白银", + "tradeDate": "2024-06-05 00:29:42", + "openPrice": 5886.84, + "closePrice": 5886.55, + "highPrice": 5886.93, + "lowPrice": 5886.07, + "volume": 41452.71, + "changeRate": -2.12, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22651, + "variety": "黄金", + "tradeDate": "2024-06-05 00:29:40", + "openPrice": 460.5, + "closePrice": 460.47, + "highPrice": 462.29, + "lowPrice": 458.8, + "volume": 18873.63, + "changeRate": 0.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22009, + "variety": "原油", + "tradeDate": "2024-06-05 00:28:14", + "openPrice": 78.24, + "closePrice": 78.36, + "highPrice": 78.58, + "lowPrice": 76.49, + "volume": 82262.63, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20083, + "variety": "原油", + "tradeDate": "2024-06-05 00:28:13", + "openPrice": 75.74, + "closePrice": 75.28, + "highPrice": 76.87, + "lowPrice": 74.45, + "volume": 75025.29, + "changeRate": 2.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21367, + "variety": "白银", + "tradeDate": "2024-06-05 00:28:12", + "openPrice": 5875.03, + "closePrice": 5874.21, + "highPrice": 5876.12, + "lowPrice": 5872.27, + "volume": 14228.06, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19441, + "variety": "白银", + "tradeDate": "2024-06-05 00:28:10", + "openPrice": 5798.24, + "closePrice": 5797.27, + "highPrice": 5800.1, + "lowPrice": 5796.84, + "volume": 57742.13, + "changeRate": 2.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20725, + "variety": "黄金", + "tradeDate": "2024-06-05 00:28:10", + "openPrice": 451.23, + "closePrice": 451.59, + "highPrice": 452.89, + "lowPrice": 450.21, + "volume": 93447.16, + "changeRate": -2.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18799, + "variety": "黄金", + "tradeDate": "2024-06-05 00:28:08", + "openPrice": 460.54, + "closePrice": 461.02, + "highPrice": 462.19, + "lowPrice": 460.23, + "volume": 102188.99, + "changeRate": 0.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18157, + "variety": "原油", + "tradeDate": "2024-06-05 00:27:55", + "openPrice": 78.54, + "closePrice": 78.96, + "highPrice": 80.03, + "lowPrice": 77.94, + "volume": 109289.99, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16231, + "variety": "原油", + "tradeDate": "2024-06-05 00:27:53", + "openPrice": 76.86, + "closePrice": 75.96, + "highPrice": 77.37, + "lowPrice": 75.42, + "volume": 25999.95, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17515, + "variety": "白银", + "tradeDate": "2024-06-05 00:27:53", + "openPrice": 5687.51, + "closePrice": 5688.2, + "highPrice": 5689.24, + "lowPrice": 5685.58, + "volume": 103672.76, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15589, + "variety": "白银", + "tradeDate": "2024-06-05 00:27:51", + "openPrice": 5882.49, + "closePrice": 5882.19, + "highPrice": 5884.24, + "lowPrice": 5882.14, + "volume": 30952.48, + "changeRate": -1.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16873, + "variety": "黄金", + "tradeDate": "2024-06-05 00:27:51", + "openPrice": 442.95, + "closePrice": 442.02, + "highPrice": 444.02, + "lowPrice": 441.12, + "volume": 57473.32, + "changeRate": -1.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14947, + "variety": "黄金", + "tradeDate": "2024-06-05 00:27:49", + "openPrice": 459.11, + "closePrice": 458.38, + "highPrice": 460.97, + "lowPrice": 456.71, + "volume": 19779.9, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14304, + "variety": "原油", + "tradeDate": "2024-06-04 23:01:40", + "openPrice": 77.23, + "closePrice": 78.11, + "highPrice": 78.43, + "lowPrice": 76.37, + "volume": 23936.72, + "changeRate": 1.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13661, + "variety": "白银", + "tradeDate": "2024-06-04 23:01:38", + "openPrice": 5946.67, + "closePrice": 5947.53, + "highPrice": 5947.87, + "lowPrice": 5944.71, + "volume": 83033.33, + "changeRate": 1.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13018, + "variety": "黄金", + "tradeDate": "2024-06-04 23:01:36", + "openPrice": 460.07, + "closePrice": 459.49, + "highPrice": 461.66, + "lowPrice": 458.59, + "volume": 65747.94, + "changeRate": 2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12375, + "variety": "原油", + "tradeDate": "2024-06-04 22:54:39", + "openPrice": 77.79, + "closePrice": 78.28, + "highPrice": 79.9, + "lowPrice": 75.96, + "volume": 66599.21, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11732, + "variety": "白银", + "tradeDate": "2024-06-04 22:54:36", + "openPrice": 5809.4, + "closePrice": 5808.41, + "highPrice": 5810.73, + "lowPrice": 5807.3, + "volume": 23747.69, + "changeRate": -0.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11089, + "variety": "黄金", + "tradeDate": "2024-06-04 22:54:34", + "openPrice": 446.85, + "closePrice": 446.57, + "highPrice": 448.22, + "lowPrice": 444.81, + "volume": 44019.96, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10446, + "variety": "原油", + "tradeDate": "2024-06-04 22:54:05", + "openPrice": 77.54, + "closePrice": 77.98, + "highPrice": 78.09, + "lowPrice": 75.65, + "volume": 87487.42, + "changeRate": 2.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9803, + "variety": "白银", + "tradeDate": "2024-06-04 22:54:03", + "openPrice": 5851.92, + "closePrice": 5851.33, + "highPrice": 5852.46, + "lowPrice": 5850.43, + "volume": 102938.07, + "changeRate": 1.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9160, + "variety": "黄金", + "tradeDate": "2024-06-04 22:54:00", + "openPrice": 461.38, + "closePrice": 461.77, + "highPrice": 462.92, + "lowPrice": 460.58, + "volume": 104041.74, + "changeRate": 0.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27786, + "variety": "原油", + "tradeDate": "2024-06-04 00:36:22", + "openPrice": 76.44, + "closePrice": 77.4, + "highPrice": 77.52, + "lowPrice": 75.88, + "volume": 69462.48, + "changeRate": -0.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27144, + "variety": "白银", + "tradeDate": "2024-06-04 00:36:19", + "openPrice": 5868, + "closePrice": 5868.66, + "highPrice": 5870.13, + "lowPrice": 5866.71, + "volume": 95210.85, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26502, + "variety": "黄金", + "tradeDate": "2024-06-04 00:36:17", + "openPrice": 447.06, + "closePrice": 447.41, + "highPrice": 448.12, + "lowPrice": 445.43, + "volume": 91599.64, + "changeRate": -0.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25860, + "variety": "原油", + "tradeDate": "2024-06-04 00:30:03", + "openPrice": 76.14, + "closePrice": 75.88, + "highPrice": 77.88, + "lowPrice": 74.9, + "volume": 79691.65, + "changeRate": 0.23, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25218, + "variety": "白银", + "tradeDate": "2024-06-04 00:30:01", + "openPrice": 5815.13, + "closePrice": 5814.45, + "highPrice": 5815.61, + "lowPrice": 5813.86, + "volume": 58794.2, + "changeRate": -1.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24576, + "variety": "黄金", + "tradeDate": "2024-06-04 00:29:59", + "openPrice": 446.26, + "closePrice": 445.76, + "highPrice": 446.98, + "lowPrice": 445.49, + "volume": 36421.66, + "changeRate": -2.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23934, + "variety": "原油", + "tradeDate": "2024-06-04 00:29:44", + "openPrice": 76.62, + "closePrice": 76.02, + "highPrice": 76.66, + "lowPrice": 74.08, + "volume": 79016.26, + "changeRate": 1.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23292, + "variety": "白银", + "tradeDate": "2024-06-04 00:29:42", + "openPrice": 5753.43, + "closePrice": 5753.31, + "highPrice": 5753.57, + "lowPrice": 5751.4, + "volume": 55335.54, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22650, + "variety": "黄金", + "tradeDate": "2024-06-04 00:29:40", + "openPrice": 452.55, + "closePrice": 452.35, + "highPrice": 453.74, + "lowPrice": 452.06, + "volume": 39692.99, + "changeRate": 2.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22008, + "variety": "原油", + "tradeDate": "2024-06-04 00:28:14", + "openPrice": 74.57, + "closePrice": 74.48, + "highPrice": 76.46, + "lowPrice": 73.53, + "volume": 63441.7, + "changeRate": 0.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20082, + "variety": "原油", + "tradeDate": "2024-06-04 00:28:13", + "openPrice": 78.8, + "closePrice": 78.51, + "highPrice": 80.58, + "lowPrice": 77.09, + "volume": 19891.42, + "changeRate": 1.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21366, + "variety": "白银", + "tradeDate": "2024-06-04 00:28:12", + "openPrice": 5719.5, + "closePrice": 5719.98, + "highPrice": 5721.73, + "lowPrice": 5719.46, + "volume": 79398.22, + "changeRate": -0.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19440, + "variety": "白银", + "tradeDate": "2024-06-04 00:28:10", + "openPrice": 5902.7, + "closePrice": 5902.51, + "highPrice": 5902.98, + "lowPrice": 5901.56, + "volume": 27146.68, + "changeRate": -1.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20724, + "variety": "黄金", + "tradeDate": "2024-06-04 00:28:10", + "openPrice": 442.68, + "closePrice": 443.09, + "highPrice": 444.75, + "lowPrice": 441.26, + "volume": 86768.22, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18798, + "variety": "黄金", + "tradeDate": "2024-06-04 00:28:08", + "openPrice": 451.89, + "closePrice": 452.11, + "highPrice": 453.03, + "lowPrice": 451.81, + "volume": 60501.44, + "changeRate": -0.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18156, + "variety": "原油", + "tradeDate": "2024-06-04 00:27:55", + "openPrice": 74.48, + "closePrice": 74.42, + "highPrice": 74.92, + "lowPrice": 74, + "volume": 28358.26, + "changeRate": 1.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16230, + "variety": "原油", + "tradeDate": "2024-06-04 00:27:53", + "openPrice": 73.35, + "closePrice": 74.3, + "highPrice": 74.74, + "lowPrice": 72.43, + "volume": 31255.16, + "changeRate": -0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17514, + "variety": "白银", + "tradeDate": "2024-06-04 00:27:53", + "openPrice": 5859.28, + "closePrice": 5858.99, + "highPrice": 5860.55, + "lowPrice": 5858.64, + "volume": 88885.05, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15588, + "variety": "白银", + "tradeDate": "2024-06-04 00:27:51", + "openPrice": 5714.11, + "closePrice": 5714.04, + "highPrice": 5714.32, + "lowPrice": 5712.85, + "volume": 32017.01, + "changeRate": -0.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16872, + "variety": "黄金", + "tradeDate": "2024-06-04 00:27:51", + "openPrice": 457.57, + "closePrice": 458.15, + "highPrice": 459.8, + "lowPrice": 456.11, + "volume": 88712.31, + "changeRate": -0.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14946, + "variety": "黄金", + "tradeDate": "2024-06-04 00:27:49", + "openPrice": 452.23, + "closePrice": 451.86, + "highPrice": 452.36, + "lowPrice": 451.02, + "volume": 66045.14, + "changeRate": 1.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14303, + "variety": "原油", + "tradeDate": "2024-06-03 23:01:40", + "openPrice": 78.12, + "closePrice": 78.32, + "highPrice": 78.94, + "lowPrice": 76.6, + "volume": 37182.89, + "changeRate": 0.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13660, + "variety": "白银", + "tradeDate": "2024-06-03 23:01:38", + "openPrice": 5767.96, + "closePrice": 5767.97, + "highPrice": 5768.39, + "lowPrice": 5767.79, + "volume": 66934.32, + "changeRate": 2.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13017, + "variety": "黄金", + "tradeDate": "2024-06-03 23:01:36", + "openPrice": 458.55, + "closePrice": 459.15, + "highPrice": 459.49, + "lowPrice": 458.15, + "volume": 36643.63, + "changeRate": -0.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12374, + "variety": "原油", + "tradeDate": "2024-06-03 22:54:39", + "openPrice": 75.52, + "closePrice": 74.79, + "highPrice": 75.58, + "lowPrice": 72.91, + "volume": 107255.23, + "changeRate": -1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11731, + "variety": "白银", + "tradeDate": "2024-06-03 22:54:36", + "openPrice": 5872.44, + "closePrice": 5872.84, + "highPrice": 5872.9, + "lowPrice": 5870.55, + "volume": 39851.94, + "changeRate": 0.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11088, + "variety": "黄金", + "tradeDate": "2024-06-03 22:54:34", + "openPrice": 454.87, + "closePrice": 454.08, + "highPrice": 456.37, + "lowPrice": 453.8, + "volume": 37382.16, + "changeRate": -1.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10445, + "variety": "原油", + "tradeDate": "2024-06-03 22:54:05", + "openPrice": 76.72, + "closePrice": 77.63, + "highPrice": 77.82, + "lowPrice": 75.63, + "volume": 67039.32, + "changeRate": -0.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9802, + "variety": "白银", + "tradeDate": "2024-06-03 22:54:03", + "openPrice": 5662.12, + "closePrice": 5662.54, + "highPrice": 5663.42, + "lowPrice": 5660.42, + "volume": 109562.89, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9159, + "variety": "黄金", + "tradeDate": "2024-06-03 22:54:00", + "openPrice": 452.55, + "closePrice": 452.77, + "highPrice": 453.16, + "lowPrice": 451.39, + "volume": 12547.47, + "changeRate": 1.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27785, + "variety": "原油", + "tradeDate": "2024-06-03 00:36:22", + "openPrice": 76.89, + "closePrice": 77.83, + "highPrice": 78.73, + "lowPrice": 76.27, + "volume": 13403.38, + "changeRate": 2.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27143, + "variety": "白银", + "tradeDate": "2024-06-03 00:36:19", + "openPrice": 5699.95, + "closePrice": 5699.83, + "highPrice": 5700.04, + "lowPrice": 5698.62, + "volume": 73082.47, + "changeRate": 0.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26501, + "variety": "黄金", + "tradeDate": "2024-06-03 00:36:17", + "openPrice": 452.32, + "closePrice": 452.38, + "highPrice": 452.58, + "lowPrice": 452.18, + "volume": 43669.87, + "changeRate": 0.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25859, + "variety": "原油", + "tradeDate": "2024-06-03 00:30:03", + "openPrice": 77.55, + "closePrice": 77.35, + "highPrice": 78.64, + "lowPrice": 76.76, + "volume": 56913.29, + "changeRate": 2.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25217, + "variety": "白银", + "tradeDate": "2024-06-03 00:30:01", + "openPrice": 5888.82, + "closePrice": 5887.98, + "highPrice": 5890.71, + "lowPrice": 5887.7, + "volume": 96192.05, + "changeRate": 2.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24575, + "variety": "黄金", + "tradeDate": "2024-06-03 00:29:59", + "openPrice": 449.54, + "closePrice": 448.87, + "highPrice": 449.82, + "lowPrice": 447.47, + "volume": 92192.36, + "changeRate": 1.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23933, + "variety": "原油", + "tradeDate": "2024-06-03 00:29:44", + "openPrice": 78.42, + "closePrice": 78.36, + "highPrice": 78.43, + "lowPrice": 78.25, + "volume": 71006.95, + "changeRate": -1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23291, + "variety": "白银", + "tradeDate": "2024-06-03 00:29:42", + "openPrice": 5781.04, + "closePrice": 5780.27, + "highPrice": 5782.83, + "lowPrice": 5779.93, + "volume": 60233, + "changeRate": -0.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22649, + "variety": "黄金", + "tradeDate": "2024-06-03 00:29:40", + "openPrice": 441.66, + "closePrice": 442.56, + "highPrice": 444.24, + "lowPrice": 441.5, + "volume": 72404.13, + "changeRate": 2.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22007, + "variety": "原油", + "tradeDate": "2024-06-03 00:28:14", + "openPrice": 76.12, + "closePrice": 75.23, + "highPrice": 77.3, + "lowPrice": 74.19, + "volume": 72560.58, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20081, + "variety": "原油", + "tradeDate": "2024-06-03 00:28:13", + "openPrice": 78.61, + "closePrice": 78.34, + "highPrice": 80.48, + "lowPrice": 78.22, + "volume": 73855.13, + "changeRate": 1.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21365, + "variety": "白银", + "tradeDate": "2024-06-03 00:28:12", + "openPrice": 5911.36, + "closePrice": 5912.11, + "highPrice": 5913.17, + "lowPrice": 5909.92, + "volume": 58666.37, + "changeRate": -0.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19439, + "variety": "白银", + "tradeDate": "2024-06-03 00:28:10", + "openPrice": 5668.92, + "closePrice": 5669.16, + "highPrice": 5670.97, + "lowPrice": 5668.53, + "volume": 106108.48, + "changeRate": 0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20723, + "variety": "黄金", + "tradeDate": "2024-06-03 00:28:10", + "openPrice": 450.5, + "closePrice": 451.02, + "highPrice": 452.2, + "lowPrice": 449.09, + "volume": 106129.46, + "changeRate": 0.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18797, + "variety": "黄金", + "tradeDate": "2024-06-03 00:28:08", + "openPrice": 458.82, + "closePrice": 457.95, + "highPrice": 459.59, + "lowPrice": 457.73, + "volume": 44735.82, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18155, + "variety": "原油", + "tradeDate": "2024-06-03 00:27:55", + "openPrice": 78.39, + "closePrice": 78.81, + "highPrice": 80.48, + "lowPrice": 77.65, + "volume": 48825.5, + "changeRate": -1.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16229, + "variety": "原油", + "tradeDate": "2024-06-03 00:27:53", + "openPrice": 78.35, + "closePrice": 77.66, + "highPrice": 80.32, + "lowPrice": 76.27, + "volume": 98641.23, + "changeRate": 0.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17513, + "variety": "白银", + "tradeDate": "2024-06-03 00:27:53", + "openPrice": 5801.69, + "closePrice": 5802.31, + "highPrice": 5804.05, + "lowPrice": 5801.07, + "volume": 17072.35, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15587, + "variety": "白银", + "tradeDate": "2024-06-03 00:27:51", + "openPrice": 5713.35, + "closePrice": 5714.04, + "highPrice": 5714.73, + "lowPrice": 5712.8, + "volume": 109778.68, + "changeRate": -2.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16871, + "variety": "黄金", + "tradeDate": "2024-06-03 00:27:51", + "openPrice": 445.41, + "closePrice": 445.66, + "highPrice": 446.53, + "lowPrice": 444.01, + "volume": 41755.09, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14945, + "variety": "黄金", + "tradeDate": "2024-06-03 00:27:49", + "openPrice": 447.59, + "closePrice": 447.46, + "highPrice": 447.8, + "lowPrice": 446.13, + "volume": 14146.58, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14302, + "variety": "原油", + "tradeDate": "2024-05-31 23:01:40", + "openPrice": 79.58, + "closePrice": 79.11, + "highPrice": 81.32, + "lowPrice": 77.6, + "volume": 56077.5, + "changeRate": -1.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13659, + "variety": "白银", + "tradeDate": "2024-05-31 23:01:38", + "openPrice": 5946.4, + "closePrice": 5947.27, + "highPrice": 5947.92, + "lowPrice": 5945.46, + "volume": 42170.81, + "changeRate": -2.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13016, + "variety": "黄金", + "tradeDate": "2024-05-31 23:01:36", + "openPrice": 441.29, + "closePrice": 442.1, + "highPrice": 443.86, + "lowPrice": 439.89, + "volume": 62923.58, + "changeRate": -1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12373, + "variety": "原油", + "tradeDate": "2024-05-31 22:54:39", + "openPrice": 75.5, + "closePrice": 75.2, + "highPrice": 76.2, + "lowPrice": 75.18, + "volume": 85946.34, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11730, + "variety": "白银", + "tradeDate": "2024-05-31 22:54:36", + "openPrice": 5686.12, + "closePrice": 5687.07, + "highPrice": 5688.75, + "lowPrice": 5685.56, + "volume": 54604.63, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11087, + "variety": "黄金", + "tradeDate": "2024-05-31 22:54:34", + "openPrice": 444.19, + "closePrice": 445.17, + "highPrice": 445.78, + "lowPrice": 443.86, + "volume": 52710.48, + "changeRate": 1.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10444, + "variety": "原油", + "tradeDate": "2024-05-31 22:54:05", + "openPrice": 74.76, + "closePrice": 75.43, + "highPrice": 76.06, + "lowPrice": 73.84, + "volume": 90018.63, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9801, + "variety": "白银", + "tradeDate": "2024-05-31 22:54:03", + "openPrice": 5887.18, + "closePrice": 5887.33, + "highPrice": 5887.37, + "lowPrice": 5885.37, + "volume": 42392.23, + "changeRate": -1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9158, + "variety": "黄金", + "tradeDate": "2024-05-31 22:54:00", + "openPrice": 445.74, + "closePrice": 446.54, + "highPrice": 448.34, + "lowPrice": 445.04, + "volume": 99934.78, + "changeRate": -0.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27784, + "variety": "原油", + "tradeDate": "2024-05-31 00:36:22", + "openPrice": 76.69, + "closePrice": 76.83, + "highPrice": 77.43, + "lowPrice": 75.27, + "volume": 44163.79, + "changeRate": 0.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27142, + "variety": "白银", + "tradeDate": "2024-05-31 00:36:19", + "openPrice": 5673.12, + "closePrice": 5672.88, + "highPrice": 5674.2, + "lowPrice": 5672.77, + "volume": 62192.62, + "changeRate": -2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26500, + "variety": "黄金", + "tradeDate": "2024-05-31 00:36:17", + "openPrice": 441.58, + "closePrice": 442.32, + "highPrice": 444.31, + "lowPrice": 440.73, + "volume": 80810.85, + "changeRate": -1.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25858, + "variety": "原油", + "tradeDate": "2024-05-31 00:30:03", + "openPrice": 77.49, + "closePrice": 77.31, + "highPrice": 78.01, + "lowPrice": 75.33, + "volume": 17537.26, + "changeRate": -0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25216, + "variety": "白银", + "tradeDate": "2024-05-31 00:30:01", + "openPrice": 5724.46, + "closePrice": 5723.72, + "highPrice": 5726.11, + "lowPrice": 5722.41, + "volume": 23636.23, + "changeRate": 2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24574, + "variety": "黄金", + "tradeDate": "2024-05-31 00:29:59", + "openPrice": 457.13, + "closePrice": 456.5, + "highPrice": 457.98, + "lowPrice": 454.83, + "volume": 54874.81, + "changeRate": 2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23932, + "variety": "原油", + "tradeDate": "2024-05-31 00:29:44", + "openPrice": 74.19, + "closePrice": 75.13, + "highPrice": 75.3, + "lowPrice": 72.22, + "volume": 44789.58, + "changeRate": -2.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23290, + "variety": "白银", + "tradeDate": "2024-05-31 00:29:42", + "openPrice": 5911.98, + "closePrice": 5911.68, + "highPrice": 5913.9, + "lowPrice": 5911.3, + "volume": 16013.25, + "changeRate": -1.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22648, + "variety": "黄金", + "tradeDate": "2024-05-31 00:29:40", + "openPrice": 448.07, + "closePrice": 448.59, + "highPrice": 448.85, + "lowPrice": 446.77, + "volume": 64324.61, + "changeRate": -0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22006, + "variety": "原油", + "tradeDate": "2024-05-31 00:28:14", + "openPrice": 78.47, + "closePrice": 79.04, + "highPrice": 80.69, + "lowPrice": 76.65, + "volume": 12499.6, + "changeRate": 0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20080, + "variety": "原油", + "tradeDate": "2024-05-31 00:28:13", + "openPrice": 76.66, + "closePrice": 77.3, + "highPrice": 78.86, + "lowPrice": 75.43, + "volume": 35287.74, + "changeRate": -1.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21364, + "variety": "白银", + "tradeDate": "2024-05-31 00:28:12", + "openPrice": 5836.86, + "closePrice": 5836.34, + "highPrice": 5838.69, + "lowPrice": 5835.36, + "volume": 49963.63, + "changeRate": -2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19438, + "variety": "白银", + "tradeDate": "2024-05-31 00:28:10", + "openPrice": 5776.97, + "closePrice": 5776.16, + "highPrice": 5777.12, + "lowPrice": 5775.58, + "volume": 29458.89, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20722, + "variety": "黄金", + "tradeDate": "2024-05-31 00:28:10", + "openPrice": 460.85, + "closePrice": 460.99, + "highPrice": 462.15, + "lowPrice": 460.33, + "volume": 96309.59, + "changeRate": -2.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18796, + "variety": "黄金", + "tradeDate": "2024-05-31 00:28:08", + "openPrice": 459.37, + "closePrice": 460.09, + "highPrice": 460.62, + "lowPrice": 459.16, + "volume": 65973.3, + "changeRate": 1.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18154, + "variety": "原油", + "tradeDate": "2024-05-31 00:27:55", + "openPrice": 78.08, + "closePrice": 78.09, + "highPrice": 79.15, + "lowPrice": 76.96, + "volume": 40299.54, + "changeRate": 2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16228, + "variety": "原油", + "tradeDate": "2024-05-31 00:27:53", + "openPrice": 75.32, + "closePrice": 74.7, + "highPrice": 75.39, + "lowPrice": 73.24, + "volume": 99500.92, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17512, + "variety": "白银", + "tradeDate": "2024-05-31 00:27:53", + "openPrice": 5686.79, + "closePrice": 5687.26, + "highPrice": 5688.4, + "lowPrice": 5685.2, + "volume": 38767.23, + "changeRate": -2.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15586, + "variety": "白银", + "tradeDate": "2024-05-31 00:27:51", + "openPrice": 5932.98, + "closePrice": 5932.09, + "highPrice": 5933.95, + "lowPrice": 5930.13, + "volume": 88442.75, + "changeRate": 1.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16870, + "variety": "黄金", + "tradeDate": "2024-05-31 00:27:51", + "openPrice": 444.23, + "closePrice": 444.73, + "highPrice": 445.37, + "lowPrice": 443.96, + "volume": 40719.94, + "changeRate": 2.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14944, + "variety": "黄金", + "tradeDate": "2024-05-31 00:27:49", + "openPrice": 447.49, + "closePrice": 447.8, + "highPrice": 448.14, + "lowPrice": 445.76, + "volume": 81475.35, + "changeRate": -0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14301, + "variety": "原油", + "tradeDate": "2024-05-30 23:01:40", + "openPrice": 79.48, + "closePrice": 78.55, + "highPrice": 80.68, + "lowPrice": 78.28, + "volume": 48305.89, + "changeRate": 1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13658, + "variety": "白银", + "tradeDate": "2024-05-30 23:01:38", + "openPrice": 5683.17, + "closePrice": 5682.76, + "highPrice": 5684.7, + "lowPrice": 5681.67, + "volume": 86324.99, + "changeRate": 2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13015, + "variety": "黄金", + "tradeDate": "2024-05-30 23:01:36", + "openPrice": 461.91, + "closePrice": 461.08, + "highPrice": 462.75, + "lowPrice": 460.55, + "volume": 78216.33, + "changeRate": -2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12372, + "variety": "原油", + "tradeDate": "2024-05-30 22:54:39", + "openPrice": 77.64, + "closePrice": 77.51, + "highPrice": 78.27, + "lowPrice": 76.44, + "volume": 73781.59, + "changeRate": 0.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11729, + "variety": "白银", + "tradeDate": "2024-05-30 22:54:36", + "openPrice": 5726.02, + "closePrice": 5725.34, + "highPrice": 5727.37, + "lowPrice": 5724.2, + "volume": 53399.75, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11086, + "variety": "黄金", + "tradeDate": "2024-05-30 22:54:34", + "openPrice": 457.49, + "closePrice": 456.53, + "highPrice": 458.68, + "lowPrice": 456.06, + "volume": 83653.65, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10443, + "variety": "原油", + "tradeDate": "2024-05-30 22:54:05", + "openPrice": 77.16, + "closePrice": 78.04, + "highPrice": 79.26, + "lowPrice": 75.97, + "volume": 22453.05, + "changeRate": 2.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9800, + "variety": "白银", + "tradeDate": "2024-05-30 22:54:03", + "openPrice": 5809.81, + "closePrice": 5810.37, + "highPrice": 5811.17, + "lowPrice": 5809.31, + "volume": 38064.48, + "changeRate": 0.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9157, + "variety": "黄金", + "tradeDate": "2024-05-30 22:54:00", + "openPrice": 444.27, + "closePrice": 444.37, + "highPrice": 444.64, + "lowPrice": 443.17, + "volume": 64547.94, + "changeRate": 1.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27783, + "variety": "原油", + "tradeDate": "2024-05-30 00:36:22", + "openPrice": 75.09, + "closePrice": 74.91, + "highPrice": 75.67, + "lowPrice": 74.44, + "volume": 84370.76, + "changeRate": 2.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27141, + "variety": "白银", + "tradeDate": "2024-05-30 00:36:19", + "openPrice": 5757.14, + "closePrice": 5758, + "highPrice": 5758.18, + "lowPrice": 5757.13, + "volume": 101786.8, + "changeRate": 0.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26499, + "variety": "黄金", + "tradeDate": "2024-05-30 00:36:17", + "openPrice": 447.86, + "closePrice": 447.22, + "highPrice": 447.87, + "lowPrice": 446, + "volume": 90982.51, + "changeRate": -2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25857, + "variety": "原油", + "tradeDate": "2024-05-30 00:30:03", + "openPrice": 78.61, + "closePrice": 77.64, + "highPrice": 80.07, + "lowPrice": 77.26, + "volume": 81817.05, + "changeRate": -2.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25215, + "variety": "白银", + "tradeDate": "2024-05-30 00:30:01", + "openPrice": 5818.02, + "closePrice": 5817.29, + "highPrice": 5819.54, + "lowPrice": 5817.18, + "volume": 51789.24, + "changeRate": -1.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24573, + "variety": "黄金", + "tradeDate": "2024-05-30 00:29:59", + "openPrice": 461.71, + "closePrice": 461.73, + "highPrice": 463.25, + "lowPrice": 459.73, + "volume": 107979, + "changeRate": 1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23931, + "variety": "原油", + "tradeDate": "2024-05-30 00:29:44", + "openPrice": 79.58, + "closePrice": 78.66, + "highPrice": 79.99, + "lowPrice": 78.43, + "volume": 96227.8, + "changeRate": 0.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23289, + "variety": "白银", + "tradeDate": "2024-05-30 00:29:42", + "openPrice": 5777.84, + "closePrice": 5778.75, + "highPrice": 5779.06, + "lowPrice": 5777.55, + "volume": 109517.67, + "changeRate": -2.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22647, + "variety": "黄金", + "tradeDate": "2024-05-30 00:29:40", + "openPrice": 456.76, + "closePrice": 457.22, + "highPrice": 457.64, + "lowPrice": 455.87, + "volume": 33845.51, + "changeRate": 0.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22005, + "variety": "原油", + "tradeDate": "2024-05-30 00:28:14", + "openPrice": 74.84, + "closePrice": 75.73, + "highPrice": 77.4, + "lowPrice": 73.45, + "volume": 70734.22, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20079, + "variety": "原油", + "tradeDate": "2024-05-30 00:28:13", + "openPrice": 76.52, + "closePrice": 76.38, + "highPrice": 77.38, + "lowPrice": 76.14, + "volume": 45532.79, + "changeRate": 1.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21363, + "variety": "白银", + "tradeDate": "2024-05-30 00:28:12", + "openPrice": 5844.36, + "closePrice": 5845.35, + "highPrice": 5846.34, + "lowPrice": 5843.62, + "volume": 11545.41, + "changeRate": -2.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19437, + "variety": "白银", + "tradeDate": "2024-05-30 00:28:10", + "openPrice": 5927.97, + "closePrice": 5927.37, + "highPrice": 5928.89, + "lowPrice": 5927.13, + "volume": 63451.4, + "changeRate": -2.71, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20721, + "variety": "黄金", + "tradeDate": "2024-05-30 00:28:10", + "openPrice": 445.99, + "closePrice": 445.73, + "highPrice": 446.31, + "lowPrice": 444.37, + "volume": 40080.4, + "changeRate": -2.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18795, + "variety": "黄金", + "tradeDate": "2024-05-30 00:28:08", + "openPrice": 451.45, + "closePrice": 451.12, + "highPrice": 451.51, + "lowPrice": 449.22, + "volume": 32472.27, + "changeRate": -1.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18153, + "variety": "原油", + "tradeDate": "2024-05-30 00:27:55", + "openPrice": 75.92, + "closePrice": 75.87, + "highPrice": 77.1, + "lowPrice": 75.84, + "volume": 37805.59, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16227, + "variety": "原油", + "tradeDate": "2024-05-30 00:27:53", + "openPrice": 74.67, + "closePrice": 75.61, + "highPrice": 76.5, + "lowPrice": 74.46, + "volume": 80947.15, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17511, + "variety": "白银", + "tradeDate": "2024-05-30 00:27:53", + "openPrice": 5749.95, + "closePrice": 5750.31, + "highPrice": 5751.9, + "lowPrice": 5748.58, + "volume": 74865.74, + "changeRate": 1.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15585, + "variety": "白银", + "tradeDate": "2024-05-30 00:27:51", + "openPrice": 5868.63, + "closePrice": 5869.59, + "highPrice": 5869.85, + "lowPrice": 5867.34, + "volume": 98725.49, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16869, + "variety": "黄金", + "tradeDate": "2024-05-30 00:27:51", + "openPrice": 462.25, + "closePrice": 461.48, + "highPrice": 462.47, + "lowPrice": 460.78, + "volume": 13328.59, + "changeRate": -1.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14943, + "variety": "黄金", + "tradeDate": "2024-05-30 00:27:49", + "openPrice": 445.99, + "closePrice": 445.81, + "highPrice": 446.79, + "lowPrice": 445.56, + "volume": 15916.03, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14300, + "variety": "原油", + "tradeDate": "2024-05-29 23:01:40", + "openPrice": 74.76, + "closePrice": 75.73, + "highPrice": 77.09, + "lowPrice": 74.46, + "volume": 54319.2, + "changeRate": -1.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13657, + "variety": "白银", + "tradeDate": "2024-05-29 23:01:38", + "openPrice": 5782.38, + "closePrice": 5781.94, + "highPrice": 5783.35, + "lowPrice": 5780.2, + "volume": 76480.74, + "changeRate": -1.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13014, + "variety": "黄金", + "tradeDate": "2024-05-29 23:01:36", + "openPrice": 460.84, + "closePrice": 460.4, + "highPrice": 461.98, + "lowPrice": 459.63, + "volume": 31653.38, + "changeRate": -2.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12371, + "variety": "原油", + "tradeDate": "2024-05-29 22:54:39", + "openPrice": 77.88, + "closePrice": 77.57, + "highPrice": 79.33, + "lowPrice": 75.85, + "volume": 87788.4, + "changeRate": -1.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11728, + "variety": "白银", + "tradeDate": "2024-05-29 22:54:36", + "openPrice": 5724.21, + "closePrice": 5723.55, + "highPrice": 5725.87, + "lowPrice": 5722.19, + "volume": 102808.8, + "changeRate": 0.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11085, + "variety": "黄金", + "tradeDate": "2024-05-29 22:54:34", + "openPrice": 457.29, + "closePrice": 456.63, + "highPrice": 458.33, + "lowPrice": 455.49, + "volume": 74073.87, + "changeRate": -2.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10442, + "variety": "原油", + "tradeDate": "2024-05-29 22:54:05", + "openPrice": 77.89, + "closePrice": 76.9, + "highPrice": 78.43, + "lowPrice": 76.22, + "volume": 46556.54, + "changeRate": -1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9799, + "variety": "白银", + "tradeDate": "2024-05-29 22:54:03", + "openPrice": 5764.06, + "closePrice": 5763.84, + "highPrice": 5765, + "lowPrice": 5761.86, + "volume": 65576.85, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9156, + "variety": "黄金", + "tradeDate": "2024-05-29 22:54:00", + "openPrice": 455.71, + "closePrice": 455.15, + "highPrice": 455.96, + "lowPrice": 453.48, + "volume": 101976.08, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27782, + "variety": "原油", + "tradeDate": "2024-05-29 00:36:22", + "openPrice": 78.73, + "closePrice": 79.2, + "highPrice": 79.51, + "lowPrice": 77.77, + "volume": 13957.06, + "changeRate": 0.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27140, + "variety": "白银", + "tradeDate": "2024-05-29 00:36:19", + "openPrice": 5729.94, + "closePrice": 5729.35, + "highPrice": 5731.66, + "lowPrice": 5729.21, + "volume": 83108.31, + "changeRate": -2.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26498, + "variety": "黄金", + "tradeDate": "2024-05-29 00:36:17", + "openPrice": 453.62, + "closePrice": 453.12, + "highPrice": 454.79, + "lowPrice": 452.42, + "volume": 81586.69, + "changeRate": 0.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25856, + "variety": "原油", + "tradeDate": "2024-05-29 00:30:03", + "openPrice": 75.29, + "closePrice": 75.17, + "highPrice": 76.7, + "lowPrice": 74.98, + "volume": 15377.34, + "changeRate": -0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25214, + "variety": "白银", + "tradeDate": "2024-05-29 00:30:01", + "openPrice": 5902.99, + "closePrice": 5903.8, + "highPrice": 5904.15, + "lowPrice": 5902.82, + "volume": 97480.96, + "changeRate": 2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24572, + "variety": "黄金", + "tradeDate": "2024-05-29 00:29:59", + "openPrice": 453.34, + "closePrice": 452.36, + "highPrice": 453.9, + "lowPrice": 451.45, + "volume": 41395.91, + "changeRate": 0.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23930, + "variety": "原油", + "tradeDate": "2024-05-29 00:29:44", + "openPrice": 77.2, + "closePrice": 77.76, + "highPrice": 78.19, + "lowPrice": 75.5, + "volume": 96598.43, + "changeRate": 0.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23288, + "variety": "白银", + "tradeDate": "2024-05-29 00:29:42", + "openPrice": 5846.85, + "closePrice": 5847.59, + "highPrice": 5848.08, + "lowPrice": 5846.14, + "volume": 43208.14, + "changeRate": -2.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22646, + "variety": "黄金", + "tradeDate": "2024-05-29 00:29:40", + "openPrice": 445.34, + "closePrice": 445.13, + "highPrice": 447.22, + "lowPrice": 444.33, + "volume": 83021.3, + "changeRate": 2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22004, + "variety": "原油", + "tradeDate": "2024-05-29 00:28:14", + "openPrice": 77.97, + "closePrice": 77.68, + "highPrice": 79.45, + "lowPrice": 76.93, + "volume": 19640.24, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20078, + "variety": "原油", + "tradeDate": "2024-05-29 00:28:13", + "openPrice": 74.54, + "closePrice": 75.38, + "highPrice": 76.13, + "lowPrice": 72.75, + "volume": 20668.95, + "changeRate": 2.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21362, + "variety": "白银", + "tradeDate": "2024-05-29 00:28:12", + "openPrice": 5771.84, + "closePrice": 5771.74, + "highPrice": 5773.47, + "lowPrice": 5771.6, + "volume": 105419.78, + "changeRate": 2.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19436, + "variety": "白银", + "tradeDate": "2024-05-29 00:28:10", + "openPrice": 5861.21, + "closePrice": 5861.51, + "highPrice": 5862.48, + "lowPrice": 5860.66, + "volume": 26282.03, + "changeRate": -2.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20720, + "variety": "黄金", + "tradeDate": "2024-05-29 00:28:10", + "openPrice": 455.44, + "closePrice": 456.33, + "highPrice": 456.54, + "lowPrice": 454.16, + "volume": 99981.05, + "changeRate": -1.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18794, + "variety": "黄金", + "tradeDate": "2024-05-29 00:28:08", + "openPrice": 459.77, + "closePrice": 459.13, + "highPrice": 461.74, + "lowPrice": 459.13, + "volume": 94717.78, + "changeRate": 2.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18152, + "variety": "原油", + "tradeDate": "2024-05-29 00:27:55", + "openPrice": 78.87, + "closePrice": 78.45, + "highPrice": 79.63, + "lowPrice": 77.6, + "volume": 75748.05, + "changeRate": -1.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16226, + "variety": "原油", + "tradeDate": "2024-05-29 00:27:53", + "openPrice": 74.09, + "closePrice": 74.54, + "highPrice": 75.58, + "lowPrice": 72.38, + "volume": 93520.28, + "changeRate": 2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17510, + "variety": "白银", + "tradeDate": "2024-05-29 00:27:53", + "openPrice": 5925.75, + "closePrice": 5926.7, + "highPrice": 5926.99, + "lowPrice": 5923.78, + "volume": 91368.74, + "changeRate": 1.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15584, + "variety": "白银", + "tradeDate": "2024-05-29 00:27:51", + "openPrice": 5758.58, + "closePrice": 5757.87, + "highPrice": 5760.39, + "lowPrice": 5757.54, + "volume": 57111.51, + "changeRate": -0.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16868, + "variety": "黄金", + "tradeDate": "2024-05-29 00:27:51", + "openPrice": 461.29, + "closePrice": 461.32, + "highPrice": 462.58, + "lowPrice": 460.86, + "volume": 61058.43, + "changeRate": -0.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14942, + "variety": "黄金", + "tradeDate": "2024-05-29 00:27:49", + "openPrice": 456.09, + "closePrice": 456.61, + "highPrice": 458.02, + "lowPrice": 454.86, + "volume": 40696.08, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14299, + "variety": "原油", + "tradeDate": "2024-05-28 23:01:40", + "openPrice": 77.03, + "closePrice": 76.79, + "highPrice": 77.16, + "lowPrice": 76.45, + "volume": 84471.36, + "changeRate": 1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13656, + "variety": "白银", + "tradeDate": "2024-05-28 23:01:38", + "openPrice": 5809.13, + "closePrice": 5809.78, + "highPrice": 5810.54, + "lowPrice": 5808.77, + "volume": 16686.6, + "changeRate": 0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13013, + "variety": "黄金", + "tradeDate": "2024-05-28 23:01:36", + "openPrice": 453.91, + "closePrice": 454.17, + "highPrice": 454.5, + "lowPrice": 452.49, + "volume": 54533.26, + "changeRate": 2.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12370, + "variety": "原油", + "tradeDate": "2024-05-28 22:54:39", + "openPrice": 78.38, + "closePrice": 79.15, + "highPrice": 79.96, + "lowPrice": 77.09, + "volume": 56061.07, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11727, + "variety": "白银", + "tradeDate": "2024-05-28 22:54:36", + "openPrice": 5720.71, + "closePrice": 5720.56, + "highPrice": 5721.04, + "lowPrice": 5719.96, + "volume": 75025.33, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11084, + "variety": "黄金", + "tradeDate": "2024-05-28 22:54:34", + "openPrice": 453.4, + "closePrice": 454.19, + "highPrice": 454.68, + "lowPrice": 451.91, + "volume": 34319.75, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10441, + "variety": "原油", + "tradeDate": "2024-05-28 22:54:05", + "openPrice": 79.29, + "closePrice": 78.51, + "highPrice": 79.45, + "lowPrice": 77.37, + "volume": 73119.57, + "changeRate": -2.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9798, + "variety": "白银", + "tradeDate": "2024-05-28 22:54:03", + "openPrice": 5706.66, + "closePrice": 5706.15, + "highPrice": 5708.58, + "lowPrice": 5705.67, + "volume": 24173.99, + "changeRate": -2.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9155, + "variety": "黄金", + "tradeDate": "2024-05-28 22:54:00", + "openPrice": 444.98, + "closePrice": 444.39, + "highPrice": 446.71, + "lowPrice": 442.45, + "volume": 93660.47, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27781, + "variety": "原油", + "tradeDate": "2024-05-28 00:36:22", + "openPrice": 74.01, + "closePrice": 74.42, + "highPrice": 75.33, + "lowPrice": 72.83, + "volume": 86311.18, + "changeRate": 1.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27139, + "variety": "白银", + "tradeDate": "2024-05-28 00:36:19", + "openPrice": 5825.53, + "closePrice": 5825.28, + "highPrice": 5825.95, + "lowPrice": 5824.96, + "volume": 57776.24, + "changeRate": 1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26497, + "variety": "黄金", + "tradeDate": "2024-05-28 00:36:17", + "openPrice": 451.91, + "closePrice": 451.21, + "highPrice": 453.12, + "lowPrice": 450.64, + "volume": 95735.57, + "changeRate": 0.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25855, + "variety": "原油", + "tradeDate": "2024-05-28 00:30:03", + "openPrice": 77.24, + "closePrice": 76.53, + "highPrice": 77.96, + "lowPrice": 75.57, + "volume": 62836.53, + "changeRate": -0.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25213, + "variety": "白银", + "tradeDate": "2024-05-28 00:30:01", + "openPrice": 5872.38, + "closePrice": 5871.84, + "highPrice": 5872.64, + "lowPrice": 5870.36, + "volume": 27673.21, + "changeRate": 2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24571, + "variety": "黄金", + "tradeDate": "2024-05-28 00:29:59", + "openPrice": 443.09, + "closePrice": 442.89, + "highPrice": 443.9, + "lowPrice": 442.68, + "volume": 97044.53, + "changeRate": -2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23929, + "variety": "原油", + "tradeDate": "2024-05-28 00:29:44", + "openPrice": 75.39, + "closePrice": 76.02, + "highPrice": 77.7, + "lowPrice": 75.26, + "volume": 26979.04, + "changeRate": -2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23287, + "variety": "白银", + "tradeDate": "2024-05-28 00:29:42", + "openPrice": 5850.85, + "closePrice": 5851.43, + "highPrice": 5851.65, + "lowPrice": 5850.76, + "volume": 38530.69, + "changeRate": 2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22645, + "variety": "黄金", + "tradeDate": "2024-05-28 00:29:40", + "openPrice": 452.39, + "closePrice": 452.95, + "highPrice": 453.45, + "lowPrice": 451.25, + "volume": 73746.41, + "changeRate": -2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22003, + "variety": "原油", + "tradeDate": "2024-05-28 00:28:14", + "openPrice": 77.86, + "closePrice": 77.1, + "highPrice": 78.04, + "lowPrice": 76.68, + "volume": 64970.69, + "changeRate": -0.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20077, + "variety": "原油", + "tradeDate": "2024-05-28 00:28:13", + "openPrice": 77.85, + "closePrice": 77.84, + "highPrice": 78.57, + "lowPrice": 77.09, + "volume": 83844.82, + "changeRate": -0.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21361, + "variety": "白银", + "tradeDate": "2024-05-28 00:28:12", + "openPrice": 5750.93, + "closePrice": 5751.42, + "highPrice": 5752.68, + "lowPrice": 5749.16, + "volume": 15642.32, + "changeRate": 1.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19435, + "variety": "白银", + "tradeDate": "2024-05-28 00:28:10", + "openPrice": 5920.18, + "closePrice": 5920.49, + "highPrice": 5920.62, + "lowPrice": 5919.06, + "volume": 34081.27, + "changeRate": 2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20719, + "variety": "黄金", + "tradeDate": "2024-05-28 00:28:10", + "openPrice": 449.33, + "closePrice": 450.11, + "highPrice": 451.03, + "lowPrice": 447.59, + "volume": 65033.31, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18793, + "variety": "黄金", + "tradeDate": "2024-05-28 00:28:08", + "openPrice": 445.43, + "closePrice": 445.7, + "highPrice": 447.63, + "lowPrice": 444.99, + "volume": 101617.3, + "changeRate": 2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18151, + "variety": "原油", + "tradeDate": "2024-05-28 00:27:55", + "openPrice": 77.77, + "closePrice": 78.68, + "highPrice": 79.8, + "lowPrice": 76.84, + "volume": 104565.2, + "changeRate": 1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16225, + "variety": "原油", + "tradeDate": "2024-05-28 00:27:53", + "openPrice": 75.27, + "closePrice": 74.52, + "highPrice": 75.72, + "lowPrice": 73.88, + "volume": 18528.8, + "changeRate": -2.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17509, + "variety": "白银", + "tradeDate": "2024-05-28 00:27:53", + "openPrice": 5679.9, + "closePrice": 5679.33, + "highPrice": 5680.33, + "lowPrice": 5679.04, + "volume": 22781.9, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15583, + "variety": "白银", + "tradeDate": "2024-05-28 00:27:51", + "openPrice": 5751.91, + "closePrice": 5752.68, + "highPrice": 5753.43, + "lowPrice": 5751.54, + "volume": 94280.42, + "changeRate": 1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16867, + "variety": "黄金", + "tradeDate": "2024-05-28 00:27:51", + "openPrice": 457.25, + "closePrice": 457.17, + "highPrice": 457.42, + "lowPrice": 456.09, + "volume": 45460.89, + "changeRate": -1.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14941, + "variety": "黄金", + "tradeDate": "2024-05-28 00:27:49", + "openPrice": 453.19, + "closePrice": 452.35, + "highPrice": 454.5, + "lowPrice": 450.5, + "volume": 55899.33, + "changeRate": 2.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14298, + "variety": "原油", + "tradeDate": "2024-05-27 23:01:40", + "openPrice": 75.54, + "closePrice": 75.3, + "highPrice": 77.16, + "lowPrice": 73.98, + "volume": 79390.63, + "changeRate": -1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13655, + "variety": "白银", + "tradeDate": "2024-05-27 23:01:38", + "openPrice": 5659.98, + "closePrice": 5659.78, + "highPrice": 5660.7, + "lowPrice": 5659.77, + "volume": 50594.32, + "changeRate": -2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13012, + "variety": "黄金", + "tradeDate": "2024-05-27 23:01:36", + "openPrice": 446.17, + "closePrice": 445.23, + "highPrice": 447.27, + "lowPrice": 443.47, + "volume": 62048.01, + "changeRate": -2.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12369, + "variety": "原油", + "tradeDate": "2024-05-27 22:54:39", + "openPrice": 75.34, + "closePrice": 74.65, + "highPrice": 76.63, + "lowPrice": 74.55, + "volume": 65848.18, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11726, + "variety": "白银", + "tradeDate": "2024-05-27 22:54:36", + "openPrice": 5701.86, + "closePrice": 5702.77, + "highPrice": 5703.11, + "lowPrice": 5701.43, + "volume": 87052.33, + "changeRate": 1.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11083, + "variety": "黄金", + "tradeDate": "2024-05-27 22:54:34", + "openPrice": 449.06, + "closePrice": 449.91, + "highPrice": 450.8, + "lowPrice": 448.83, + "volume": 52290.58, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10440, + "variety": "原油", + "tradeDate": "2024-05-27 22:54:05", + "openPrice": 78.06, + "closePrice": 77.62, + "highPrice": 80.04, + "lowPrice": 76.52, + "volume": 22423.48, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9797, + "variety": "白银", + "tradeDate": "2024-05-27 22:54:03", + "openPrice": 5945.11, + "closePrice": 5945.14, + "highPrice": 5946.48, + "lowPrice": 5943.96, + "volume": 68332.61, + "changeRate": -1.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9154, + "variety": "黄金", + "tradeDate": "2024-05-27 22:54:00", + "openPrice": 449.66, + "closePrice": 449.77, + "highPrice": 451.76, + "lowPrice": 447.73, + "volume": 94162.91, + "changeRate": -1.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27780, + "variety": "原油", + "tradeDate": "2024-05-27 00:36:22", + "openPrice": 74.22, + "closePrice": 74.31, + "highPrice": 76.02, + "lowPrice": 72.75, + "volume": 16250.09, + "changeRate": -1.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27138, + "variety": "白银", + "tradeDate": "2024-05-27 00:36:19", + "openPrice": 5792.37, + "closePrice": 5792.44, + "highPrice": 5794.03, + "lowPrice": 5790.5, + "volume": 42474.24, + "changeRate": -2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26496, + "variety": "黄金", + "tradeDate": "2024-05-27 00:36:17", + "openPrice": 459.54, + "closePrice": 458.57, + "highPrice": 461.51, + "lowPrice": 458.18, + "volume": 99206.25, + "changeRate": 1.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25854, + "variety": "原油", + "tradeDate": "2024-05-27 00:30:03", + "openPrice": 77.18, + "closePrice": 76.24, + "highPrice": 78.43, + "lowPrice": 75.46, + "volume": 40892.01, + "changeRate": 2.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25212, + "variety": "白银", + "tradeDate": "2024-05-27 00:30:01", + "openPrice": 5684.42, + "closePrice": 5685, + "highPrice": 5686.89, + "lowPrice": 5682.5, + "volume": 74320.68, + "changeRate": -1.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24570, + "variety": "黄金", + "tradeDate": "2024-05-27 00:29:59", + "openPrice": 458.82, + "closePrice": 459.44, + "highPrice": 459.73, + "lowPrice": 457.3, + "volume": 38110.13, + "changeRate": -0.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23928, + "variety": "原油", + "tradeDate": "2024-05-27 00:29:44", + "openPrice": 75.35, + "closePrice": 74.45, + "highPrice": 76.86, + "lowPrice": 73.62, + "volume": 56145.35, + "changeRate": 1.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23286, + "variety": "白银", + "tradeDate": "2024-05-27 00:29:42", + "openPrice": 5699.05, + "closePrice": 5699.26, + "highPrice": 5701.07, + "lowPrice": 5697.11, + "volume": 55435.46, + "changeRate": 0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22644, + "variety": "黄金", + "tradeDate": "2024-05-27 00:29:40", + "openPrice": 459.05, + "closePrice": 459.68, + "highPrice": 461.55, + "lowPrice": 459.02, + "volume": 57070.29, + "changeRate": -0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22002, + "variety": "原油", + "tradeDate": "2024-05-27 00:28:14", + "openPrice": 75.26, + "closePrice": 75.96, + "highPrice": 77.29, + "lowPrice": 74, + "volume": 18542.63, + "changeRate": 1.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20076, + "variety": "原油", + "tradeDate": "2024-05-27 00:28:13", + "openPrice": 78.52, + "closePrice": 77.71, + "highPrice": 78.93, + "lowPrice": 76.93, + "volume": 96581.49, + "changeRate": 2.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21360, + "variety": "白银", + "tradeDate": "2024-05-27 00:28:12", + "openPrice": 5900.42, + "closePrice": 5899.82, + "highPrice": 5901.44, + "lowPrice": 5899.73, + "volume": 48733, + "changeRate": 0.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19434, + "variety": "白银", + "tradeDate": "2024-05-27 00:28:10", + "openPrice": 5805.13, + "closePrice": 5805.91, + "highPrice": 5807.31, + "lowPrice": 5804.02, + "volume": 83708.03, + "changeRate": 1.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20718, + "variety": "黄金", + "tradeDate": "2024-05-27 00:28:10", + "openPrice": 450.45, + "closePrice": 450.16, + "highPrice": 452, + "lowPrice": 448.99, + "volume": 22834.07, + "changeRate": -2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18792, + "variety": "黄金", + "tradeDate": "2024-05-27 00:28:08", + "openPrice": 455.1, + "closePrice": 455.03, + "highPrice": 456.92, + "lowPrice": 454.84, + "volume": 82579.02, + "changeRate": -0.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18150, + "variety": "原油", + "tradeDate": "2024-05-27 00:27:55", + "openPrice": 78.08, + "closePrice": 78.54, + "highPrice": 79.88, + "lowPrice": 78.07, + "volume": 11967.58, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16224, + "variety": "原油", + "tradeDate": "2024-05-27 00:27:53", + "openPrice": 77.41, + "closePrice": 78.25, + "highPrice": 78.49, + "lowPrice": 77.25, + "volume": 55386.72, + "changeRate": 2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17508, + "variety": "白银", + "tradeDate": "2024-05-27 00:27:53", + "openPrice": 5800.51, + "closePrice": 5800.86, + "highPrice": 5800.87, + "lowPrice": 5799.16, + "volume": 58869.17, + "changeRate": 2.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15582, + "variety": "白银", + "tradeDate": "2024-05-27 00:27:51", + "openPrice": 5794.26, + "closePrice": 5793.95, + "highPrice": 5795.93, + "lowPrice": 5793.17, + "volume": 38044.32, + "changeRate": 2.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16866, + "variety": "黄金", + "tradeDate": "2024-05-27 00:27:51", + "openPrice": 442.21, + "closePrice": 442.22, + "highPrice": 444.15, + "lowPrice": 441.08, + "volume": 95396.75, + "changeRate": -1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14940, + "variety": "黄金", + "tradeDate": "2024-05-27 00:27:49", + "openPrice": 447.01, + "closePrice": 447.48, + "highPrice": 448.57, + "lowPrice": 445.42, + "volume": 59805.5, + "changeRate": -2.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14297, + "variety": "原油", + "tradeDate": "2024-05-24 23:01:40", + "openPrice": 77.69, + "closePrice": 76.92, + "highPrice": 77.87, + "lowPrice": 76.76, + "volume": 101530.92, + "changeRate": -2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13654, + "variety": "白银", + "tradeDate": "2024-05-24 23:01:38", + "openPrice": 5660.82, + "closePrice": 5660.03, + "highPrice": 5662.63, + "lowPrice": 5658.64, + "volume": 94117.14, + "changeRate": 0.36, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13011, + "variety": "黄金", + "tradeDate": "2024-05-24 23:01:36", + "openPrice": 459.41, + "closePrice": 459.7, + "highPrice": 460.04, + "lowPrice": 458.21, + "volume": 26100.93, + "changeRate": -0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12368, + "variety": "原油", + "tradeDate": "2024-05-24 22:54:39", + "openPrice": 77.78, + "closePrice": 77.17, + "highPrice": 78.73, + "lowPrice": 75.26, + "volume": 98628.63, + "changeRate": -0.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11725, + "variety": "白银", + "tradeDate": "2024-05-24 22:54:36", + "openPrice": 5754.35, + "closePrice": 5753.37, + "highPrice": 5754.7, + "lowPrice": 5752.66, + "volume": 48804.06, + "changeRate": 0.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11082, + "variety": "黄金", + "tradeDate": "2024-05-24 22:54:34", + "openPrice": 452.48, + "closePrice": 452.28, + "highPrice": 453.04, + "lowPrice": 450.62, + "volume": 48528.26, + "changeRate": 0.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10439, + "variety": "原油", + "tradeDate": "2024-05-24 22:54:05", + "openPrice": 76.96, + "closePrice": 76.27, + "highPrice": 78.26, + "lowPrice": 74.37, + "volume": 64218.62, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9796, + "variety": "白银", + "tradeDate": "2024-05-24 22:54:03", + "openPrice": 5873.38, + "closePrice": 5872.55, + "highPrice": 5875.31, + "lowPrice": 5871.6, + "volume": 53503.67, + "changeRate": 0.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9153, + "variety": "黄金", + "tradeDate": "2024-05-24 22:54:00", + "openPrice": 452.79, + "closePrice": 452.41, + "highPrice": 453.42, + "lowPrice": 451.37, + "volume": 52894.86, + "changeRate": 1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27779, + "variety": "原油", + "tradeDate": "2024-05-24 00:36:22", + "openPrice": 75.16, + "closePrice": 75.88, + "highPrice": 76.63, + "lowPrice": 73.5, + "volume": 51531.41, + "changeRate": 1.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27137, + "variety": "白银", + "tradeDate": "2024-05-24 00:36:19", + "openPrice": 5893.89, + "closePrice": 5893.6, + "highPrice": 5895.35, + "lowPrice": 5892.94, + "volume": 100178.18, + "changeRate": -0.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26495, + "variety": "黄金", + "tradeDate": "2024-05-24 00:36:17", + "openPrice": 453.23, + "closePrice": 453.67, + "highPrice": 455.34, + "lowPrice": 453.18, + "volume": 52530.82, + "changeRate": 0.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25853, + "variety": "原油", + "tradeDate": "2024-05-24 00:30:03", + "openPrice": 76.08, + "closePrice": 76.07, + "highPrice": 77.1, + "lowPrice": 74.67, + "volume": 70498.12, + "changeRate": 2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25211, + "variety": "白银", + "tradeDate": "2024-05-24 00:30:01", + "openPrice": 5730.49, + "closePrice": 5730.6, + "highPrice": 5730.98, + "lowPrice": 5730.27, + "volume": 26984.01, + "changeRate": -0.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24569, + "variety": "黄金", + "tradeDate": "2024-05-24 00:29:59", + "openPrice": 457.95, + "closePrice": 457.84, + "highPrice": 459.4, + "lowPrice": 456.4, + "volume": 18514.37, + "changeRate": 0, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23927, + "variety": "原油", + "tradeDate": "2024-05-24 00:29:44", + "openPrice": 77.06, + "closePrice": 77.18, + "highPrice": 78.36, + "lowPrice": 75.56, + "volume": 58176.35, + "changeRate": 1.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23285, + "variety": "白银", + "tradeDate": "2024-05-24 00:29:42", + "openPrice": 5735.65, + "closePrice": 5735.03, + "highPrice": 5736.26, + "lowPrice": 5733.53, + "volume": 72827.04, + "changeRate": 1.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22643, + "variety": "黄金", + "tradeDate": "2024-05-24 00:29:40", + "openPrice": 444.27, + "closePrice": 445.13, + "highPrice": 446.49, + "lowPrice": 444.22, + "volume": 47272.6, + "changeRate": -2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22001, + "variety": "原油", + "tradeDate": "2024-05-24 00:28:14", + "openPrice": 76.77, + "closePrice": 76.92, + "highPrice": 76.98, + "lowPrice": 76.01, + "volume": 104097.18, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20075, + "variety": "原油", + "tradeDate": "2024-05-24 00:28:13", + "openPrice": 74.97, + "closePrice": 75.11, + "highPrice": 76.89, + "lowPrice": 74.87, + "volume": 84878.53, + "changeRate": -1.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21359, + "variety": "白银", + "tradeDate": "2024-05-24 00:28:12", + "openPrice": 5724.48, + "closePrice": 5723.74, + "highPrice": 5724.83, + "lowPrice": 5722.72, + "volume": 49086.13, + "changeRate": 0.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19433, + "variety": "白银", + "tradeDate": "2024-05-24 00:28:10", + "openPrice": 5802.65, + "closePrice": 5802.38, + "highPrice": 5804.51, + "lowPrice": 5801.88, + "volume": 27174.62, + "changeRate": 1.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20717, + "variety": "黄金", + "tradeDate": "2024-05-24 00:28:10", + "openPrice": 440.79, + "closePrice": 441.7, + "highPrice": 443.53, + "lowPrice": 439.66, + "volume": 66719.55, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18791, + "variety": "黄金", + "tradeDate": "2024-05-24 00:28:08", + "openPrice": 442.5, + "closePrice": 443.26, + "highPrice": 444.85, + "lowPrice": 441.56, + "volume": 25446.12, + "changeRate": -1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18149, + "variety": "原油", + "tradeDate": "2024-05-24 00:27:55", + "openPrice": 75.9, + "closePrice": 76.54, + "highPrice": 77.28, + "lowPrice": 75.45, + "volume": 60541.15, + "changeRate": -2.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16223, + "variety": "原油", + "tradeDate": "2024-05-24 00:27:53", + "openPrice": 78.07, + "closePrice": 78.92, + "highPrice": 79.3, + "lowPrice": 76.92, + "volume": 25071.27, + "changeRate": 2.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17507, + "variety": "白银", + "tradeDate": "2024-05-24 00:27:53", + "openPrice": 5784.4, + "closePrice": 5783.58, + "highPrice": 5785.57, + "lowPrice": 5782.05, + "volume": 80046.35, + "changeRate": 1.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15581, + "variety": "白银", + "tradeDate": "2024-05-24 00:27:51", + "openPrice": 5853.75, + "closePrice": 5853.73, + "highPrice": 5854.51, + "lowPrice": 5853.53, + "volume": 51644.82, + "changeRate": 2.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16865, + "variety": "黄金", + "tradeDate": "2024-05-24 00:27:51", + "openPrice": 447.99, + "closePrice": 448.71, + "highPrice": 450.07, + "lowPrice": 446.4, + "volume": 54862.24, + "changeRate": 0.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14939, + "variety": "黄金", + "tradeDate": "2024-05-24 00:27:49", + "openPrice": 456.85, + "closePrice": 456.72, + "highPrice": 458.45, + "lowPrice": 454.95, + "volume": 69276.57, + "changeRate": 2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14296, + "variety": "原油", + "tradeDate": "2024-05-23 23:01:40", + "openPrice": 75.01, + "closePrice": 74.24, + "highPrice": 76.24, + "lowPrice": 72.41, + "volume": 13735.66, + "changeRate": -1.68, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13653, + "variety": "白银", + "tradeDate": "2024-05-23 23:01:38", + "openPrice": 5730.45, + "closePrice": 5729.71, + "highPrice": 5730.91, + "lowPrice": 5728.19, + "volume": 13570.03, + "changeRate": 0.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13010, + "variety": "黄金", + "tradeDate": "2024-05-23 23:01:36", + "openPrice": 455.95, + "closePrice": 456.2, + "highPrice": 456.74, + "lowPrice": 455.44, + "volume": 58851.87, + "changeRate": -2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12367, + "variety": "原油", + "tradeDate": "2024-05-23 22:54:39", + "openPrice": 78.22, + "closePrice": 79.04, + "highPrice": 80, + "lowPrice": 76.22, + "volume": 84416.04, + "changeRate": -1.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11724, + "variety": "白银", + "tradeDate": "2024-05-23 22:54:36", + "openPrice": 5941.75, + "closePrice": 5942.68, + "highPrice": 5943.5, + "lowPrice": 5941.13, + "volume": 84837.11, + "changeRate": 2.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11081, + "variety": "黄金", + "tradeDate": "2024-05-23 22:54:34", + "openPrice": 451.91, + "closePrice": 452.27, + "highPrice": 453.77, + "lowPrice": 450.99, + "volume": 12086.07, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10438, + "variety": "原油", + "tradeDate": "2024-05-23 22:54:05", + "openPrice": 77.72, + "closePrice": 76.81, + "highPrice": 79.53, + "lowPrice": 76.13, + "volume": 56638.21, + "changeRate": 2.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9795, + "variety": "白银", + "tradeDate": "2024-05-23 22:54:03", + "openPrice": 5776.71, + "closePrice": 5776.13, + "highPrice": 5777.16, + "lowPrice": 5775.44, + "volume": 17061.73, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9152, + "variety": "黄金", + "tradeDate": "2024-05-23 22:54:00", + "openPrice": 445.1, + "closePrice": 444.23, + "highPrice": 445.97, + "lowPrice": 444.05, + "volume": 79996.2, + "changeRate": 2.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27778, + "variety": "原油", + "tradeDate": "2024-05-23 00:36:22", + "openPrice": 74.68, + "closePrice": 74.44, + "highPrice": 75.7, + "lowPrice": 73.84, + "volume": 75702.35, + "changeRate": 1.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27136, + "variety": "白银", + "tradeDate": "2024-05-23 00:36:19", + "openPrice": 5810.75, + "closePrice": 5811.16, + "highPrice": 5812.25, + "lowPrice": 5810.16, + "volume": 92200.03, + "changeRate": -2.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26494, + "variety": "黄金", + "tradeDate": "2024-05-23 00:36:17", + "openPrice": 450.94, + "closePrice": 450.7, + "highPrice": 452.57, + "lowPrice": 448.93, + "volume": 77379.33, + "changeRate": 1.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25852, + "variety": "原油", + "tradeDate": "2024-05-23 00:30:03", + "openPrice": 74.86, + "closePrice": 74.51, + "highPrice": 75.43, + "lowPrice": 73.28, + "volume": 64061.23, + "changeRate": 0.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25210, + "variety": "白银", + "tradeDate": "2024-05-23 00:30:01", + "openPrice": 5920.51, + "closePrice": 5920.12, + "highPrice": 5920.67, + "lowPrice": 5918.13, + "volume": 33761.76, + "changeRate": -0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24568, + "variety": "黄金", + "tradeDate": "2024-05-23 00:29:59", + "openPrice": 447.72, + "closePrice": 447.75, + "highPrice": 448.6, + "lowPrice": 445.83, + "volume": 15244.09, + "changeRate": 1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23926, + "variety": "原油", + "tradeDate": "2024-05-23 00:29:44", + "openPrice": 79.25, + "closePrice": 78.45, + "highPrice": 79.43, + "lowPrice": 76.96, + "volume": 79652.44, + "changeRate": -1.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23284, + "variety": "白银", + "tradeDate": "2024-05-23 00:29:42", + "openPrice": 5745.14, + "closePrice": 5744.32, + "highPrice": 5745.2, + "lowPrice": 5743.5, + "volume": 41642.83, + "changeRate": 0.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22642, + "variety": "黄金", + "tradeDate": "2024-05-23 00:29:40", + "openPrice": 449.66, + "closePrice": 449.49, + "highPrice": 451.34, + "lowPrice": 448.69, + "volume": 15621.17, + "changeRate": -1.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22000, + "variety": "原油", + "tradeDate": "2024-05-23 00:28:14", + "openPrice": 75.31, + "closePrice": 75.09, + "highPrice": 76.89, + "lowPrice": 75.08, + "volume": 31319.51, + "changeRate": 1.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20074, + "variety": "原油", + "tradeDate": "2024-05-23 00:28:13", + "openPrice": 79.51, + "closePrice": 78.78, + "highPrice": 79.84, + "lowPrice": 78.02, + "volume": 90441.59, + "changeRate": 1.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21358, + "variety": "白银", + "tradeDate": "2024-05-23 00:28:12", + "openPrice": 5792.71, + "closePrice": 5792.77, + "highPrice": 5794.4, + "lowPrice": 5792.51, + "volume": 38500.21, + "changeRate": 1.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19432, + "variety": "白银", + "tradeDate": "2024-05-23 00:28:10", + "openPrice": 5886.74, + "closePrice": 5886.77, + "highPrice": 5887.14, + "lowPrice": 5885.84, + "volume": 31397.88, + "changeRate": 2.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20716, + "variety": "黄金", + "tradeDate": "2024-05-23 00:28:10", + "openPrice": 461.25, + "closePrice": 460.99, + "highPrice": 462.2, + "lowPrice": 460.62, + "volume": 15939.28, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18790, + "variety": "黄金", + "tradeDate": "2024-05-23 00:28:08", + "openPrice": 458.69, + "closePrice": 457.81, + "highPrice": 460.52, + "lowPrice": 456.08, + "volume": 103116.25, + "changeRate": 1.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18148, + "variety": "原油", + "tradeDate": "2024-05-23 00:27:55", + "openPrice": 76.03, + "closePrice": 76.86, + "highPrice": 78.19, + "lowPrice": 75.84, + "volume": 47517.81, + "changeRate": 2.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16222, + "variety": "原油", + "tradeDate": "2024-05-23 00:27:53", + "openPrice": 76.78, + "closePrice": 76.48, + "highPrice": 78.67, + "lowPrice": 74.92, + "volume": 102212.44, + "changeRate": 0.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17506, + "variety": "白银", + "tradeDate": "2024-05-23 00:27:53", + "openPrice": 5952.17, + "closePrice": 5951.64, + "highPrice": 5952.71, + "lowPrice": 5949.71, + "volume": 15610.31, + "changeRate": -0.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15580, + "variety": "白银", + "tradeDate": "2024-05-23 00:27:51", + "openPrice": 5828.6, + "closePrice": 5827.98, + "highPrice": 5828.64, + "lowPrice": 5826.05, + "volume": 49307.69, + "changeRate": -1.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16864, + "variety": "黄金", + "tradeDate": "2024-05-23 00:27:51", + "openPrice": 444.86, + "closePrice": 444.96, + "highPrice": 446.33, + "lowPrice": 443.27, + "volume": 85868.07, + "changeRate": 0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14938, + "variety": "黄金", + "tradeDate": "2024-05-23 00:27:49", + "openPrice": 454.56, + "closePrice": 453.6, + "highPrice": 455.84, + "lowPrice": 451.73, + "volume": 75466.6, + "changeRate": -0.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14295, + "variety": "原油", + "tradeDate": "2024-05-22 23:01:40", + "openPrice": 77.94, + "closePrice": 78.79, + "highPrice": 80.74, + "lowPrice": 77.74, + "volume": 76261.19, + "changeRate": 0.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13652, + "variety": "白银", + "tradeDate": "2024-05-22 23:01:38", + "openPrice": 5824.39, + "closePrice": 5824.02, + "highPrice": 5824.47, + "lowPrice": 5823.78, + "volume": 61519.88, + "changeRate": 0.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13009, + "variety": "黄金", + "tradeDate": "2024-05-22 23:01:36", + "openPrice": 460.38, + "closePrice": 460.9, + "highPrice": 462.21, + "lowPrice": 459.04, + "volume": 101387.5, + "changeRate": -2.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12366, + "variety": "原油", + "tradeDate": "2024-05-22 22:54:39", + "openPrice": 75.9, + "closePrice": 75.16, + "highPrice": 77.35, + "lowPrice": 74.03, + "volume": 43660.83, + "changeRate": 1.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11723, + "variety": "白银", + "tradeDate": "2024-05-22 22:54:36", + "openPrice": 5658.38, + "closePrice": 5657.56, + "highPrice": 5659.91, + "lowPrice": 5656.91, + "volume": 73129.33, + "changeRate": -0.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11080, + "variety": "黄金", + "tradeDate": "2024-05-22 22:54:34", + "openPrice": 450.86, + "closePrice": 451.71, + "highPrice": 452.88, + "lowPrice": 449.41, + "volume": 82335.3, + "changeRate": 0.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10437, + "variety": "原油", + "tradeDate": "2024-05-22 22:54:05", + "openPrice": 79.08, + "closePrice": 79.12, + "highPrice": 80.16, + "lowPrice": 78.83, + "volume": 78848.88, + "changeRate": -1.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9794, + "variety": "白银", + "tradeDate": "2024-05-22 22:54:03", + "openPrice": 5799.14, + "closePrice": 5799.98, + "highPrice": 5800.58, + "lowPrice": 5799, + "volume": 88639.75, + "changeRate": 0.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9151, + "variety": "黄金", + "tradeDate": "2024-05-22 22:54:00", + "openPrice": 456.19, + "closePrice": 456.77, + "highPrice": 458.7, + "lowPrice": 455.65, + "volume": 47248.27, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27777, + "variety": "原油", + "tradeDate": "2024-05-22 00:36:22", + "openPrice": 75.02, + "closePrice": 75.17, + "highPrice": 76.75, + "lowPrice": 74.1, + "volume": 38109.38, + "changeRate": -0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27135, + "variety": "白银", + "tradeDate": "2024-05-22 00:36:19", + "openPrice": 5677.85, + "closePrice": 5678.39, + "highPrice": 5679.72, + "lowPrice": 5677.72, + "volume": 66753.23, + "changeRate": 1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26493, + "variety": "黄金", + "tradeDate": "2024-05-22 00:36:17", + "openPrice": 447.87, + "closePrice": 447.38, + "highPrice": 447.88, + "lowPrice": 447.31, + "volume": 96279.23, + "changeRate": 0.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25851, + "variety": "原油", + "tradeDate": "2024-05-22 00:30:03", + "openPrice": 76.66, + "closePrice": 76.34, + "highPrice": 78.04, + "lowPrice": 75.75, + "volume": 13750.21, + "changeRate": -0.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25209, + "variety": "白银", + "tradeDate": "2024-05-22 00:30:01", + "openPrice": 5906.98, + "closePrice": 5907.71, + "highPrice": 5908.89, + "lowPrice": 5906.9, + "volume": 19366.41, + "changeRate": 2.62, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24567, + "variety": "黄金", + "tradeDate": "2024-05-22 00:29:59", + "openPrice": 447.45, + "closePrice": 447.4, + "highPrice": 448.66, + "lowPrice": 446.74, + "volume": 70669.81, + "changeRate": -2.52, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23925, + "variety": "原油", + "tradeDate": "2024-05-22 00:29:44", + "openPrice": 77.23, + "closePrice": 76.45, + "highPrice": 79.01, + "lowPrice": 76.22, + "volume": 71553.84, + "changeRate": -1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23283, + "variety": "白银", + "tradeDate": "2024-05-22 00:29:42", + "openPrice": 5656.06, + "closePrice": 5656.62, + "highPrice": 5657.61, + "lowPrice": 5654.15, + "volume": 32009.54, + "changeRate": -1.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22641, + "variety": "黄金", + "tradeDate": "2024-05-22 00:29:40", + "openPrice": 443.34, + "closePrice": 443.55, + "highPrice": 445.03, + "lowPrice": 442.9, + "volume": 101959.68, + "changeRate": -0.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21999, + "variety": "原油", + "tradeDate": "2024-05-22 00:28:14", + "openPrice": 79.42, + "closePrice": 79.17, + "highPrice": 79.64, + "lowPrice": 78.52, + "volume": 18784.86, + "changeRate": -0.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20073, + "variety": "原油", + "tradeDate": "2024-05-22 00:28:13", + "openPrice": 76.19, + "closePrice": 75.71, + "highPrice": 76.74, + "lowPrice": 74.24, + "volume": 16159.11, + "changeRate": -0.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21357, + "variety": "白银", + "tradeDate": "2024-05-22 00:28:12", + "openPrice": 5652.17, + "closePrice": 5652.13, + "highPrice": 5652.28, + "lowPrice": 5652.04, + "volume": 61652.81, + "changeRate": 1.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19431, + "variety": "白银", + "tradeDate": "2024-05-22 00:28:10", + "openPrice": 5698.66, + "closePrice": 5699.43, + "highPrice": 5700.75, + "lowPrice": 5697.71, + "volume": 100130.73, + "changeRate": 0.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20715, + "variety": "黄金", + "tradeDate": "2024-05-22 00:28:10", + "openPrice": 461.76, + "closePrice": 460.76, + "highPrice": 461.83, + "lowPrice": 460.36, + "volume": 65511.46, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18789, + "variety": "黄金", + "tradeDate": "2024-05-22 00:28:08", + "openPrice": 445.77, + "closePrice": 446.1, + "highPrice": 446.56, + "lowPrice": 443.9, + "volume": 19278.12, + "changeRate": -1.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18147, + "variety": "原油", + "tradeDate": "2024-05-22 00:27:55", + "openPrice": 76.93, + "closePrice": 76.36, + "highPrice": 77.82, + "lowPrice": 75.94, + "volume": 12643.14, + "changeRate": 2.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16221, + "variety": "原油", + "tradeDate": "2024-05-22 00:27:53", + "openPrice": 74.66, + "closePrice": 74.6, + "highPrice": 75.93, + "lowPrice": 73, + "volume": 67888.27, + "changeRate": -0.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17505, + "variety": "白银", + "tradeDate": "2024-05-22 00:27:53", + "openPrice": 5727.83, + "closePrice": 5728.45, + "highPrice": 5728.59, + "lowPrice": 5727.76, + "volume": 28588.1, + "changeRate": -1.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15579, + "variety": "白银", + "tradeDate": "2024-05-22 00:27:51", + "openPrice": 5926.17, + "closePrice": 5926.23, + "highPrice": 5927.5, + "lowPrice": 5925.94, + "volume": 83034.85, + "changeRate": -0.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16863, + "variety": "黄金", + "tradeDate": "2024-05-22 00:27:51", + "openPrice": 459.05, + "closePrice": 458.46, + "highPrice": 460.13, + "lowPrice": 456.84, + "volume": 89802.27, + "changeRate": -0.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14937, + "variety": "黄金", + "tradeDate": "2024-05-22 00:27:49", + "openPrice": 461.46, + "closePrice": 461.55, + "highPrice": 461.62, + "lowPrice": 459.72, + "volume": 59126.63, + "changeRate": -0.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14294, + "variety": "原油", + "tradeDate": "2024-05-21 23:01:40", + "openPrice": 76.95, + "closePrice": 77.06, + "highPrice": 77.18, + "lowPrice": 76.73, + "volume": 66518.49, + "changeRate": 1.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13651, + "variety": "白银", + "tradeDate": "2024-05-21 23:01:38", + "openPrice": 5660.61, + "closePrice": 5661.18, + "highPrice": 5661.41, + "lowPrice": 5659.21, + "volume": 76915.46, + "changeRate": -2.34, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13008, + "variety": "黄金", + "tradeDate": "2024-05-21 23:01:36", + "openPrice": 450.51, + "closePrice": 450.78, + "highPrice": 451.15, + "lowPrice": 448.75, + "volume": 20270.29, + "changeRate": 2.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12365, + "variety": "原油", + "tradeDate": "2024-05-21 22:54:39", + "openPrice": 76.97, + "closePrice": 76.34, + "highPrice": 78.42, + "lowPrice": 75.85, + "volume": 43350.81, + "changeRate": 1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11722, + "variety": "白银", + "tradeDate": "2024-05-21 22:54:36", + "openPrice": 5716.66, + "closePrice": 5715.73, + "highPrice": 5717.67, + "lowPrice": 5715.56, + "volume": 41052.4, + "changeRate": -2.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11079, + "variety": "黄金", + "tradeDate": "2024-05-21 22:54:34", + "openPrice": 461.11, + "closePrice": 461.45, + "highPrice": 462.56, + "lowPrice": 460.71, + "volume": 80812, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10436, + "variety": "原油", + "tradeDate": "2024-05-21 22:54:05", + "openPrice": 76.38, + "closePrice": 77.36, + "highPrice": 78.76, + "lowPrice": 74.55, + "volume": 39424.76, + "changeRate": -2.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9793, + "variety": "白银", + "tradeDate": "2024-05-21 22:54:03", + "openPrice": 5677.1, + "closePrice": 5677.87, + "highPrice": 5678.64, + "lowPrice": 5675.4, + "volume": 35061.76, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9150, + "variety": "黄金", + "tradeDate": "2024-05-21 22:54:00", + "openPrice": 453.61, + "closePrice": 454.25, + "highPrice": 455.87, + "lowPrice": 453.14, + "volume": 85535.95, + "changeRate": -1.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27776, + "variety": "原油", + "tradeDate": "2024-05-21 00:36:22", + "openPrice": 78.09, + "closePrice": 78.97, + "highPrice": 80.36, + "lowPrice": 77.44, + "volume": 13835.01, + "changeRate": 1.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27134, + "variety": "白银", + "tradeDate": "2024-05-21 00:36:19", + "openPrice": 5792.64, + "closePrice": 5793.03, + "highPrice": 5793.74, + "lowPrice": 5790.8, + "volume": 25916.05, + "changeRate": -0.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26492, + "variety": "黄金", + "tradeDate": "2024-05-21 00:36:17", + "openPrice": 449.55, + "closePrice": 450.29, + "highPrice": 451.82, + "lowPrice": 449.07, + "volume": 69093.47, + "changeRate": 0.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25850, + "variety": "原油", + "tradeDate": "2024-05-21 00:30:03", + "openPrice": 77.83, + "closePrice": 77.49, + "highPrice": 79.46, + "lowPrice": 76.85, + "volume": 40231.31, + "changeRate": 1.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25208, + "variety": "白银", + "tradeDate": "2024-05-21 00:30:01", + "openPrice": 5927.93, + "closePrice": 5928.07, + "highPrice": 5928.32, + "lowPrice": 5927.9, + "volume": 20275.06, + "changeRate": -0.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24566, + "variety": "黄金", + "tradeDate": "2024-05-21 00:29:59", + "openPrice": 456.6, + "closePrice": 455.87, + "highPrice": 457.26, + "lowPrice": 455.16, + "volume": 29008.69, + "changeRate": 1.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23924, + "variety": "原油", + "tradeDate": "2024-05-21 00:29:44", + "openPrice": 75.79, + "closePrice": 76.45, + "highPrice": 77.43, + "lowPrice": 75.73, + "volume": 99383.12, + "changeRate": -0.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23282, + "variety": "白银", + "tradeDate": "2024-05-21 00:29:42", + "openPrice": 5811.72, + "closePrice": 5811.2, + "highPrice": 5813.71, + "lowPrice": 5810.5, + "volume": 69309.36, + "changeRate": 2.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22640, + "variety": "黄金", + "tradeDate": "2024-05-21 00:29:40", + "openPrice": 443.48, + "closePrice": 443.64, + "highPrice": 444.2, + "lowPrice": 441.62, + "volume": 71923.26, + "changeRate": -0.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21998, + "variety": "原油", + "tradeDate": "2024-05-21 00:28:14", + "openPrice": 74.99, + "closePrice": 75.22, + "highPrice": 75.58, + "lowPrice": 74.32, + "volume": 84106.42, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20072, + "variety": "原油", + "tradeDate": "2024-05-21 00:28:13", + "openPrice": 74.66, + "closePrice": 74.32, + "highPrice": 75.15, + "lowPrice": 74.14, + "volume": 40690.28, + "changeRate": -1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21356, + "variety": "白银", + "tradeDate": "2024-05-21 00:28:12", + "openPrice": 5878.62, + "closePrice": 5879.61, + "highPrice": 5881.58, + "lowPrice": 5877.03, + "volume": 60847.95, + "changeRate": -1.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19430, + "variety": "白银", + "tradeDate": "2024-05-21 00:28:10", + "openPrice": 5732.61, + "closePrice": 5732.12, + "highPrice": 5733.23, + "lowPrice": 5730.92, + "volume": 87869.36, + "changeRate": -0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20714, + "variety": "黄金", + "tradeDate": "2024-05-21 00:28:10", + "openPrice": 457.98, + "closePrice": 457.95, + "highPrice": 459.07, + "lowPrice": 457.6, + "volume": 15970.35, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18788, + "variety": "黄金", + "tradeDate": "2024-05-21 00:28:08", + "openPrice": 442.17, + "closePrice": 441.78, + "highPrice": 442.85, + "lowPrice": 440.17, + "volume": 85988.92, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18146, + "variety": "原油", + "tradeDate": "2024-05-21 00:27:55", + "openPrice": 75.03, + "closePrice": 75.35, + "highPrice": 76.01, + "lowPrice": 74.2, + "volume": 58587.2, + "changeRate": -0.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16220, + "variety": "原油", + "tradeDate": "2024-05-21 00:27:53", + "openPrice": 78.09, + "closePrice": 78.04, + "highPrice": 78.44, + "lowPrice": 77.89, + "volume": 60848.16, + "changeRate": 2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17504, + "variety": "白银", + "tradeDate": "2024-05-21 00:27:53", + "openPrice": 5768.56, + "closePrice": 5768.38, + "highPrice": 5769.44, + "lowPrice": 5766.8, + "volume": 75184.49, + "changeRate": -0.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15578, + "variety": "白银", + "tradeDate": "2024-05-21 00:27:51", + "openPrice": 5735.55, + "closePrice": 5736.09, + "highPrice": 5736.37, + "lowPrice": 5733.96, + "volume": 44777.08, + "changeRate": 1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16862, + "variety": "黄金", + "tradeDate": "2024-05-21 00:27:51", + "openPrice": 458.39, + "closePrice": 458.88, + "highPrice": 460.51, + "lowPrice": 457.21, + "volume": 45986.38, + "changeRate": -1.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14936, + "variety": "黄金", + "tradeDate": "2024-05-21 00:27:49", + "openPrice": 451.74, + "closePrice": 451.66, + "highPrice": 452.96, + "lowPrice": 449.84, + "volume": 106463.44, + "changeRate": -1.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14293, + "variety": "原油", + "tradeDate": "2024-05-20 23:01:40", + "openPrice": 76.78, + "closePrice": 75.95, + "highPrice": 78.07, + "lowPrice": 75.26, + "volume": 75588.42, + "changeRate": 0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13650, + "variety": "白银", + "tradeDate": "2024-05-20 23:01:38", + "openPrice": 5902.87, + "closePrice": 5902.64, + "highPrice": 5904.79, + "lowPrice": 5901.94, + "volume": 45969.68, + "changeRate": 0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13007, + "variety": "黄金", + "tradeDate": "2024-05-20 23:01:36", + "openPrice": 457.14, + "closePrice": 456.61, + "highPrice": 458.72, + "lowPrice": 454.71, + "volume": 86924.54, + "changeRate": -0.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12364, + "variety": "原油", + "tradeDate": "2024-05-20 22:54:39", + "openPrice": 74.69, + "closePrice": 74.58, + "highPrice": 76.51, + "lowPrice": 73.7, + "volume": 33715.16, + "changeRate": 2.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11721, + "variety": "白银", + "tradeDate": "2024-05-20 22:54:36", + "openPrice": 5804.44, + "closePrice": 5803.62, + "highPrice": 5804.55, + "lowPrice": 5801.94, + "volume": 34860.8, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11078, + "variety": "黄金", + "tradeDate": "2024-05-20 22:54:34", + "openPrice": 445.68, + "closePrice": 445.11, + "highPrice": 446.46, + "lowPrice": 443.97, + "volume": 99116.64, + "changeRate": -2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10435, + "variety": "原油", + "tradeDate": "2024-05-20 22:54:05", + "openPrice": 76.35, + "closePrice": 76.38, + "highPrice": 76.58, + "lowPrice": 74.47, + "volume": 33847.79, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9792, + "variety": "白银", + "tradeDate": "2024-05-20 22:54:03", + "openPrice": 5918.21, + "closePrice": 5917.24, + "highPrice": 5919.43, + "lowPrice": 5915.76, + "volume": 11350.67, + "changeRate": 1.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9149, + "variety": "黄金", + "tradeDate": "2024-05-20 22:54:00", + "openPrice": 443.38, + "closePrice": 442.83, + "highPrice": 443.95, + "lowPrice": 442.51, + "volume": 65379.99, + "changeRate": 0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27775, + "variety": "原油", + "tradeDate": "2024-05-20 00:36:22", + "openPrice": 76.54, + "closePrice": 75.98, + "highPrice": 77.28, + "lowPrice": 75.85, + "volume": 79474.23, + "changeRate": 2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27133, + "variety": "白银", + "tradeDate": "2024-05-20 00:36:19", + "openPrice": 5682.32, + "closePrice": 5682.42, + "highPrice": 5682.94, + "lowPrice": 5681.29, + "volume": 92707.98, + "changeRate": -0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26491, + "variety": "黄金", + "tradeDate": "2024-05-20 00:36:17", + "openPrice": 459.48, + "closePrice": 459.43, + "highPrice": 460.98, + "lowPrice": 459.22, + "volume": 25681.02, + "changeRate": -0.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25849, + "variety": "原油", + "tradeDate": "2024-05-20 00:30:03", + "openPrice": 75.86, + "closePrice": 75.42, + "highPrice": 77.76, + "lowPrice": 73.72, + "volume": 91859.37, + "changeRate": -0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25207, + "variety": "白银", + "tradeDate": "2024-05-20 00:30:01", + "openPrice": 5761.66, + "closePrice": 5760.97, + "highPrice": 5763.25, + "lowPrice": 5759.38, + "volume": 25703.42, + "changeRate": -2.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24565, + "variety": "黄金", + "tradeDate": "2024-05-20 00:29:59", + "openPrice": 447.39, + "closePrice": 447.65, + "highPrice": 449.65, + "lowPrice": 446.51, + "volume": 27448.65, + "changeRate": -0.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23923, + "variety": "原油", + "tradeDate": "2024-05-20 00:29:44", + "openPrice": 75.08, + "closePrice": 76.04, + "highPrice": 76.99, + "lowPrice": 74.87, + "volume": 83619.38, + "changeRate": 1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23281, + "variety": "白银", + "tradeDate": "2024-05-20 00:29:42", + "openPrice": 5811.79, + "closePrice": 5812.4, + "highPrice": 5814.35, + "lowPrice": 5810.39, + "volume": 38361.08, + "changeRate": -1.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22639, + "variety": "黄金", + "tradeDate": "2024-05-20 00:29:40", + "openPrice": 450.03, + "closePrice": 449.43, + "highPrice": 451.83, + "lowPrice": 448.53, + "volume": 82974.87, + "changeRate": 1.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21997, + "variety": "原油", + "tradeDate": "2024-05-20 00:28:14", + "openPrice": 76.69, + "closePrice": 77.17, + "highPrice": 77.52, + "lowPrice": 75.63, + "volume": 91085.17, + "changeRate": 0, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20071, + "variety": "原油", + "tradeDate": "2024-05-20 00:28:13", + "openPrice": 75.77, + "closePrice": 76.65, + "highPrice": 77.07, + "lowPrice": 75.69, + "volume": 32596.45, + "changeRate": -0.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21355, + "variety": "白银", + "tradeDate": "2024-05-20 00:28:12", + "openPrice": 5719.93, + "closePrice": 5720.79, + "highPrice": 5721.55, + "lowPrice": 5719.4, + "volume": 37597.3, + "changeRate": -0.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19429, + "variety": "白银", + "tradeDate": "2024-05-20 00:28:10", + "openPrice": 5946.74, + "closePrice": 5945.95, + "highPrice": 5947.01, + "lowPrice": 5944.66, + "volume": 85304.1, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20713, + "variety": "黄金", + "tradeDate": "2024-05-20 00:28:10", + "openPrice": 457.81, + "closePrice": 458.63, + "highPrice": 459.13, + "lowPrice": 456.31, + "volume": 43690.37, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18787, + "variety": "黄金", + "tradeDate": "2024-05-20 00:28:08", + "openPrice": 458.68, + "closePrice": 459.18, + "highPrice": 459.54, + "lowPrice": 457.31, + "volume": 10550.5, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18145, + "variety": "原油", + "tradeDate": "2024-05-20 00:27:55", + "openPrice": 73.85, + "closePrice": 74.41, + "highPrice": 75.3, + "lowPrice": 73.54, + "volume": 92849.09, + "changeRate": -0.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16219, + "variety": "原油", + "tradeDate": "2024-05-20 00:27:53", + "openPrice": 76.73, + "closePrice": 77.3, + "highPrice": 77.84, + "lowPrice": 75, + "volume": 24842.13, + "changeRate": 0.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17503, + "variety": "白银", + "tradeDate": "2024-05-20 00:27:53", + "openPrice": 5793.47, + "closePrice": 5794.36, + "highPrice": 5795.48, + "lowPrice": 5793.27, + "volume": 96094.93, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15577, + "variety": "白银", + "tradeDate": "2024-05-20 00:27:51", + "openPrice": 5673.96, + "closePrice": 5674.89, + "highPrice": 5675.98, + "lowPrice": 5672.85, + "volume": 109989.89, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16861, + "variety": "黄金", + "tradeDate": "2024-05-20 00:27:51", + "openPrice": 442.46, + "closePrice": 442.74, + "highPrice": 443.25, + "lowPrice": 440.84, + "volume": 102664.66, + "changeRate": 0.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14935, + "variety": "黄金", + "tradeDate": "2024-05-20 00:27:49", + "openPrice": 454.13, + "closePrice": 455.02, + "highPrice": 456.74, + "lowPrice": 452.93, + "volume": 42457.62, + "changeRate": 0.05, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14292, + "variety": "原油", + "tradeDate": "2024-05-17 23:01:40", + "openPrice": 77.83, + "closePrice": 77.79, + "highPrice": 79.37, + "lowPrice": 76.16, + "volume": 37442.47, + "changeRate": 0.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13649, + "variety": "白银", + "tradeDate": "2024-05-17 23:01:38", + "openPrice": 5906.64, + "closePrice": 5906.8, + "highPrice": 5908.03, + "lowPrice": 5905.08, + "volume": 95284.48, + "changeRate": -1.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13006, + "variety": "黄金", + "tradeDate": "2024-05-17 23:01:36", + "openPrice": 445.1, + "closePrice": 445.1, + "highPrice": 446.56, + "lowPrice": 443.71, + "volume": 93938.36, + "changeRate": 2.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12363, + "variety": "原油", + "tradeDate": "2024-05-17 22:54:39", + "openPrice": 77.21, + "closePrice": 77.71, + "highPrice": 79.6, + "lowPrice": 76.08, + "volume": 83099.97, + "changeRate": 0.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11720, + "variety": "白银", + "tradeDate": "2024-05-17 22:54:36", + "openPrice": 5760.62, + "closePrice": 5760.57, + "highPrice": 5761.99, + "lowPrice": 5759.86, + "volume": 72634.6, + "changeRate": -1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11077, + "variety": "黄金", + "tradeDate": "2024-05-17 22:54:34", + "openPrice": 456.89, + "closePrice": 456.28, + "highPrice": 458.86, + "lowPrice": 454.7, + "volume": 74014.05, + "changeRate": 1.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10434, + "variety": "原油", + "tradeDate": "2024-05-17 22:54:05", + "openPrice": 77.5, + "closePrice": 77.24, + "highPrice": 79.27, + "lowPrice": 75.42, + "volume": 62467.74, + "changeRate": 2.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9791, + "variety": "白银", + "tradeDate": "2024-05-17 22:54:03", + "openPrice": 5893.02, + "closePrice": 5893.94, + "highPrice": 5895.78, + "lowPrice": 5891.13, + "volume": 11271.95, + "changeRate": 2.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9148, + "variety": "黄金", + "tradeDate": "2024-05-17 22:54:00", + "openPrice": 444.96, + "closePrice": 444.86, + "highPrice": 445.84, + "lowPrice": 443.47, + "volume": 99197.58, + "changeRate": -0.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27774, + "variety": "原油", + "tradeDate": "2024-05-17 00:36:22", + "openPrice": 75.96, + "closePrice": 76.11, + "highPrice": 77.31, + "lowPrice": 74.54, + "volume": 62608.24, + "changeRate": -2.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27132, + "variety": "白银", + "tradeDate": "2024-05-17 00:36:19", + "openPrice": 5856, + "closePrice": 5855.37, + "highPrice": 5856.3, + "lowPrice": 5854.41, + "volume": 58989.77, + "changeRate": -0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26490, + "variety": "黄金", + "tradeDate": "2024-05-17 00:36:17", + "openPrice": 459.01, + "closePrice": 459.16, + "highPrice": 460.39, + "lowPrice": 458.86, + "volume": 41728.63, + "changeRate": -2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25848, + "variety": "原油", + "tradeDate": "2024-05-17 00:30:03", + "openPrice": 76.6, + "closePrice": 76.03, + "highPrice": 77.5, + "lowPrice": 74.29, + "volume": 37375.55, + "changeRate": -2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25206, + "variety": "白银", + "tradeDate": "2024-05-17 00:30:01", + "openPrice": 5699.36, + "closePrice": 5699.72, + "highPrice": 5701.49, + "lowPrice": 5697.43, + "volume": 36105, + "changeRate": 1.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24564, + "variety": "黄金", + "tradeDate": "2024-05-17 00:29:59", + "openPrice": 458.11, + "closePrice": 457.24, + "highPrice": 458.6, + "lowPrice": 456.94, + "volume": 62777.43, + "changeRate": 2.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23922, + "variety": "原油", + "tradeDate": "2024-05-17 00:29:44", + "openPrice": 77.32, + "closePrice": 78.05, + "highPrice": 79.72, + "lowPrice": 75.62, + "volume": 18647.65, + "changeRate": -0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23280, + "variety": "白银", + "tradeDate": "2024-05-17 00:29:42", + "openPrice": 5871.27, + "closePrice": 5872.1, + "highPrice": 5873.75, + "lowPrice": 5869.53, + "volume": 29213.59, + "changeRate": 0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22638, + "variety": "黄金", + "tradeDate": "2024-05-17 00:29:40", + "openPrice": 442.31, + "closePrice": 443.29, + "highPrice": 444.14, + "lowPrice": 441.03, + "volume": 20722.29, + "changeRate": -1.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21996, + "variety": "原油", + "tradeDate": "2024-05-17 00:28:14", + "openPrice": 73.89, + "closePrice": 74.23, + "highPrice": 74.35, + "lowPrice": 72.67, + "volume": 86798.96, + "changeRate": -1.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20070, + "variety": "原油", + "tradeDate": "2024-05-17 00:28:13", + "openPrice": 77.89, + "closePrice": 77.63, + "highPrice": 78.3, + "lowPrice": 75.85, + "volume": 28075.66, + "changeRate": 0.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21354, + "variety": "白银", + "tradeDate": "2024-05-17 00:28:12", + "openPrice": 5710.71, + "closePrice": 5710.97, + "highPrice": 5712.51, + "lowPrice": 5710.5, + "volume": 86048.61, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19428, + "variety": "白银", + "tradeDate": "2024-05-17 00:28:10", + "openPrice": 5761.92, + "closePrice": 5761.18, + "highPrice": 5763.73, + "lowPrice": 5759.37, + "volume": 56100.68, + "changeRate": -1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20712, + "variety": "黄金", + "tradeDate": "2024-05-17 00:28:10", + "openPrice": 454.71, + "closePrice": 455.26, + "highPrice": 456.58, + "lowPrice": 453.37, + "volume": 24821.91, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18786, + "variety": "黄金", + "tradeDate": "2024-05-17 00:28:08", + "openPrice": 443.1, + "closePrice": 442.87, + "highPrice": 445.03, + "lowPrice": 441.39, + "volume": 86885.46, + "changeRate": 0.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18144, + "variety": "原油", + "tradeDate": "2024-05-17 00:27:55", + "openPrice": 76.42, + "closePrice": 76.12, + "highPrice": 78.26, + "lowPrice": 75.09, + "volume": 58507.28, + "changeRate": 2.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16218, + "variety": "原油", + "tradeDate": "2024-05-17 00:27:53", + "openPrice": 74.33, + "closePrice": 74.89, + "highPrice": 75.08, + "lowPrice": 74.27, + "volume": 102532.58, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17502, + "variety": "白银", + "tradeDate": "2024-05-17 00:27:53", + "openPrice": 5787.06, + "closePrice": 5787.78, + "highPrice": 5789.3, + "lowPrice": 5785.32, + "volume": 23384.36, + "changeRate": 1.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15576, + "variety": "白银", + "tradeDate": "2024-05-17 00:27:51", + "openPrice": 5684.31, + "closePrice": 5683.8, + "highPrice": 5684.58, + "lowPrice": 5683.3, + "volume": 67305.72, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16860, + "variety": "黄金", + "tradeDate": "2024-05-17 00:27:51", + "openPrice": 456.15, + "closePrice": 456.45, + "highPrice": 458.2, + "lowPrice": 455.99, + "volume": 16200.67, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14934, + "variety": "黄金", + "tradeDate": "2024-05-17 00:27:49", + "openPrice": 441.69, + "closePrice": 442.68, + "highPrice": 443.72, + "lowPrice": 441.31, + "volume": 22130.63, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14291, + "variety": "原油", + "tradeDate": "2024-05-16 23:01:40", + "openPrice": 77.99, + "closePrice": 77.64, + "highPrice": 78.03, + "lowPrice": 75.77, + "volume": 96169.92, + "changeRate": -1.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13648, + "variety": "白银", + "tradeDate": "2024-05-16 23:01:38", + "openPrice": 5871.31, + "closePrice": 5871.97, + "highPrice": 5872.29, + "lowPrice": 5871.13, + "volume": 64952.47, + "changeRate": -2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13005, + "variety": "黄金", + "tradeDate": "2024-05-16 23:01:36", + "openPrice": 444.08, + "closePrice": 443.73, + "highPrice": 445.33, + "lowPrice": 442.84, + "volume": 49274.9, + "changeRate": 1.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12362, + "variety": "原油", + "tradeDate": "2024-05-16 22:54:39", + "openPrice": 73.54, + "closePrice": 74.5, + "highPrice": 75.98, + "lowPrice": 73.23, + "volume": 16202.9, + "changeRate": -1.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11719, + "variety": "白银", + "tradeDate": "2024-05-16 22:54:36", + "openPrice": 5900.69, + "closePrice": 5900.88, + "highPrice": 5900.99, + "lowPrice": 5899.64, + "volume": 41216.29, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11076, + "variety": "黄金", + "tradeDate": "2024-05-16 22:54:34", + "openPrice": 449.4, + "closePrice": 448.48, + "highPrice": 451.37, + "lowPrice": 447.16, + "volume": 22306.3, + "changeRate": 1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10433, + "variety": "原油", + "tradeDate": "2024-05-16 22:54:05", + "openPrice": 74.42, + "closePrice": 74.35, + "highPrice": 75.24, + "lowPrice": 72.6, + "volume": 42298.5, + "changeRate": 1.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9790, + "variety": "白银", + "tradeDate": "2024-05-16 22:54:03", + "openPrice": 5914.74, + "closePrice": 5913.9, + "highPrice": 5915.32, + "lowPrice": 5912.51, + "volume": 90627.55, + "changeRate": -2.37, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9147, + "variety": "黄金", + "tradeDate": "2024-05-16 22:54:00", + "openPrice": 441.98, + "closePrice": 441.93, + "highPrice": 442.13, + "lowPrice": 440.94, + "volume": 88782.02, + "changeRate": 2.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27773, + "variety": "原油", + "tradeDate": "2024-05-16 00:36:22", + "openPrice": 78.94, + "closePrice": 78.91, + "highPrice": 80.57, + "lowPrice": 78.06, + "volume": 16489.17, + "changeRate": 2.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27131, + "variety": "白银", + "tradeDate": "2024-05-16 00:36:19", + "openPrice": 5800.28, + "closePrice": 5799.86, + "highPrice": 5801.95, + "lowPrice": 5799.27, + "volume": 10100.58, + "changeRate": 2.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26489, + "variety": "黄金", + "tradeDate": "2024-05-16 00:36:17", + "openPrice": 442.82, + "closePrice": 442.72, + "highPrice": 444.45, + "lowPrice": 441.43, + "volume": 71625.36, + "changeRate": -1.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25847, + "variety": "原油", + "tradeDate": "2024-05-16 00:30:03", + "openPrice": 73.84, + "closePrice": 74.77, + "highPrice": 76.52, + "lowPrice": 73.72, + "volume": 70574.36, + "changeRate": 0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25205, + "variety": "白银", + "tradeDate": "2024-05-16 00:30:01", + "openPrice": 5697.4, + "closePrice": 5696.95, + "highPrice": 5698.14, + "lowPrice": 5695.31, + "volume": 20977.75, + "changeRate": -2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24563, + "variety": "黄金", + "tradeDate": "2024-05-16 00:29:59", + "openPrice": 443.41, + "closePrice": 444.3, + "highPrice": 446.02, + "lowPrice": 443.19, + "volume": 26095.8, + "changeRate": -0.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23921, + "variety": "原油", + "tradeDate": "2024-05-16 00:29:44", + "openPrice": 75.66, + "closePrice": 75.63, + "highPrice": 77.51, + "lowPrice": 75.63, + "volume": 84393.7, + "changeRate": -0.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23279, + "variety": "白银", + "tradeDate": "2024-05-16 00:29:42", + "openPrice": 5676.94, + "closePrice": 5677.15, + "highPrice": 5677.27, + "lowPrice": 5676.34, + "volume": 77747.83, + "changeRate": -1.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22637, + "variety": "黄金", + "tradeDate": "2024-05-16 00:29:40", + "openPrice": 443.51, + "closePrice": 443.17, + "highPrice": 444.58, + "lowPrice": 441.77, + "volume": 68056.4, + "changeRate": 1.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21995, + "variety": "原油", + "tradeDate": "2024-05-16 00:28:14", + "openPrice": 77.1, + "closePrice": 77.88, + "highPrice": 78.99, + "lowPrice": 76.94, + "volume": 34227.64, + "changeRate": 2.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20069, + "variety": "原油", + "tradeDate": "2024-05-16 00:28:13", + "openPrice": 77.34, + "closePrice": 77.04, + "highPrice": 77.61, + "lowPrice": 76.72, + "volume": 46580.75, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21353, + "variety": "白银", + "tradeDate": "2024-05-16 00:28:12", + "openPrice": 5891, + "closePrice": 5891.73, + "highPrice": 5893.52, + "lowPrice": 5889.88, + "volume": 105997.39, + "changeRate": 2.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19427, + "variety": "白银", + "tradeDate": "2024-05-16 00:28:10", + "openPrice": 5752.02, + "closePrice": 5752.43, + "highPrice": 5752.96, + "lowPrice": 5751.35, + "volume": 60638.55, + "changeRate": -2.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20711, + "variety": "黄金", + "tradeDate": "2024-05-16 00:28:10", + "openPrice": 456.12, + "closePrice": 456.59, + "highPrice": 457.56, + "lowPrice": 454.6, + "volume": 92854.08, + "changeRate": -1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18785, + "variety": "黄金", + "tradeDate": "2024-05-16 00:28:08", + "openPrice": 442.06, + "closePrice": 442.95, + "highPrice": 444.87, + "lowPrice": 440.11, + "volume": 45745.76, + "changeRate": -1.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18143, + "variety": "原油", + "tradeDate": "2024-05-16 00:27:55", + "openPrice": 77.26, + "closePrice": 76.76, + "highPrice": 78.08, + "lowPrice": 76.31, + "volume": 46690.21, + "changeRate": -0.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16217, + "variety": "原油", + "tradeDate": "2024-05-16 00:27:53", + "openPrice": 77.68, + "closePrice": 78.63, + "highPrice": 79.13, + "lowPrice": 77.34, + "volume": 105955.16, + "changeRate": 0.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17501, + "variety": "白银", + "tradeDate": "2024-05-16 00:27:53", + "openPrice": 5937.7, + "closePrice": 5937.07, + "highPrice": 5938.88, + "lowPrice": 5936.31, + "volume": 108822.97, + "changeRate": 0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15575, + "variety": "白银", + "tradeDate": "2024-05-16 00:27:51", + "openPrice": 5742.82, + "closePrice": 5742.68, + "highPrice": 5744.51, + "lowPrice": 5741.72, + "volume": 16395.57, + "changeRate": -0.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16859, + "variety": "黄金", + "tradeDate": "2024-05-16 00:27:51", + "openPrice": 457.27, + "closePrice": 456.48, + "highPrice": 458.43, + "lowPrice": 456.25, + "volume": 74362.69, + "changeRate": 0.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14933, + "variety": "黄金", + "tradeDate": "2024-05-16 00:27:49", + "openPrice": 443.61, + "closePrice": 444.13, + "highPrice": 444.93, + "lowPrice": 441.65, + "volume": 62664.17, + "changeRate": -2.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14290, + "variety": "原油", + "tradeDate": "2024-05-15 23:01:40", + "openPrice": 73.33, + "closePrice": 74.17, + "highPrice": 74.41, + "lowPrice": 73.13, + "volume": 54095.02, + "changeRate": -0.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13647, + "variety": "白银", + "tradeDate": "2024-05-15 23:01:38", + "openPrice": 5708.55, + "closePrice": 5707.56, + "highPrice": 5709.33, + "lowPrice": 5707.12, + "volume": 54515.84, + "changeRate": 0.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13004, + "variety": "黄金", + "tradeDate": "2024-05-15 23:01:36", + "openPrice": 459.81, + "closePrice": 459.19, + "highPrice": 460.61, + "lowPrice": 457.34, + "volume": 67785.9, + "changeRate": -1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12361, + "variety": "原油", + "tradeDate": "2024-05-15 22:54:39", + "openPrice": 74.13, + "closePrice": 74.67, + "highPrice": 75.79, + "lowPrice": 73.77, + "volume": 30340.33, + "changeRate": -0.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11718, + "variety": "白银", + "tradeDate": "2024-05-15 22:54:36", + "openPrice": 5946.85, + "closePrice": 5946.69, + "highPrice": 5948.52, + "lowPrice": 5946.23, + "volume": 71387.19, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11075, + "variety": "黄金", + "tradeDate": "2024-05-15 22:54:34", + "openPrice": 455.3, + "closePrice": 456.16, + "highPrice": 456.91, + "lowPrice": 454.3, + "volume": 16645.01, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10432, + "variety": "原油", + "tradeDate": "2024-05-15 22:54:05", + "openPrice": 76.98, + "closePrice": 77.2, + "highPrice": 77.62, + "lowPrice": 76.05, + "volume": 10093.2, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9789, + "variety": "白银", + "tradeDate": "2024-05-15 22:54:03", + "openPrice": 5919.4, + "closePrice": 5920.31, + "highPrice": 5921.48, + "lowPrice": 5919.3, + "volume": 102651.16, + "changeRate": 0.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9146, + "variety": "黄金", + "tradeDate": "2024-05-15 22:54:00", + "openPrice": 453.31, + "closePrice": 453.72, + "highPrice": 455.7, + "lowPrice": 452.16, + "volume": 22401.25, + "changeRate": -2.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27772, + "variety": "原油", + "tradeDate": "2024-05-15 00:36:22", + "openPrice": 77.28, + "closePrice": 76.41, + "highPrice": 78.93, + "lowPrice": 76.19, + "volume": 65037.92, + "changeRate": 1.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27130, + "variety": "白银", + "tradeDate": "2024-05-15 00:36:19", + "openPrice": 5906.68, + "closePrice": 5906.74, + "highPrice": 5908.44, + "lowPrice": 5906.14, + "volume": 97168.7, + "changeRate": 2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26488, + "variety": "黄金", + "tradeDate": "2024-05-15 00:36:17", + "openPrice": 458.39, + "closePrice": 459.01, + "highPrice": 459.53, + "lowPrice": 456.94, + "volume": 19018.01, + "changeRate": 2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25846, + "variety": "原油", + "tradeDate": "2024-05-15 00:30:03", + "openPrice": 75.85, + "closePrice": 76.34, + "highPrice": 76.51, + "lowPrice": 75.06, + "volume": 63618.93, + "changeRate": -0.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25204, + "variety": "白银", + "tradeDate": "2024-05-15 00:30:01", + "openPrice": 5807.52, + "closePrice": 5808.39, + "highPrice": 5809.22, + "lowPrice": 5806.72, + "volume": 89515.05, + "changeRate": -1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24562, + "variety": "黄金", + "tradeDate": "2024-05-15 00:29:59", + "openPrice": 458.23, + "closePrice": 457.93, + "highPrice": 458.92, + "lowPrice": 456.79, + "volume": 16590.2, + "changeRate": -1.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23920, + "variety": "原油", + "tradeDate": "2024-05-15 00:29:44", + "openPrice": 75.49, + "closePrice": 75.13, + "highPrice": 76.89, + "lowPrice": 73.82, + "volume": 33940.24, + "changeRate": -2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23278, + "variety": "白银", + "tradeDate": "2024-05-15 00:29:42", + "openPrice": 5735.57, + "closePrice": 5736.32, + "highPrice": 5736.5, + "lowPrice": 5734.07, + "volume": 96438.79, + "changeRate": 2.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22636, + "variety": "黄金", + "tradeDate": "2024-05-15 00:29:40", + "openPrice": 455.36, + "closePrice": 455.15, + "highPrice": 457.31, + "lowPrice": 453.99, + "volume": 21299.39, + "changeRate": 1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21994, + "variety": "原油", + "tradeDate": "2024-05-15 00:28:14", + "openPrice": 75.39, + "closePrice": 74.78, + "highPrice": 75.78, + "lowPrice": 73.82, + "volume": 51416.09, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20068, + "variety": "原油", + "tradeDate": "2024-05-15 00:28:13", + "openPrice": 73.94, + "closePrice": 74.19, + "highPrice": 75.51, + "lowPrice": 72.86, + "volume": 99263.07, + "changeRate": 0.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21352, + "variety": "白银", + "tradeDate": "2024-05-15 00:28:12", + "openPrice": 5869.41, + "closePrice": 5869.28, + "highPrice": 5870.19, + "lowPrice": 5867.87, + "volume": 49822.87, + "changeRate": 1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19426, + "variety": "白银", + "tradeDate": "2024-05-15 00:28:10", + "openPrice": 5709.6, + "closePrice": 5710.37, + "highPrice": 5711.57, + "lowPrice": 5708.52, + "volume": 95532.41, + "changeRate": 0.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20710, + "variety": "黄金", + "tradeDate": "2024-05-15 00:28:10", + "openPrice": 449.6, + "closePrice": 449.76, + "highPrice": 450.19, + "lowPrice": 449.58, + "volume": 96996.62, + "changeRate": -0.76, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18784, + "variety": "黄金", + "tradeDate": "2024-05-15 00:28:08", + "openPrice": 443.38, + "closePrice": 443.16, + "highPrice": 445.05, + "lowPrice": 442.28, + "volume": 89796.82, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18142, + "variety": "原油", + "tradeDate": "2024-05-15 00:27:55", + "openPrice": 77.16, + "closePrice": 77.31, + "highPrice": 79.17, + "lowPrice": 77.14, + "volume": 99819.39, + "changeRate": 2.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16216, + "variety": "原油", + "tradeDate": "2024-05-15 00:27:53", + "openPrice": 76.07, + "closePrice": 76.7, + "highPrice": 78.09, + "lowPrice": 74.87, + "volume": 13835.05, + "changeRate": 1.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17500, + "variety": "白银", + "tradeDate": "2024-05-15 00:27:53", + "openPrice": 5735.01, + "closePrice": 5735.02, + "highPrice": 5736.43, + "lowPrice": 5733.41, + "volume": 27695.74, + "changeRate": -0.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15574, + "variety": "白银", + "tradeDate": "2024-05-15 00:27:51", + "openPrice": 5815, + "closePrice": 5814.9, + "highPrice": 5816.53, + "lowPrice": 5813.49, + "volume": 55344.01, + "changeRate": 2.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16858, + "variety": "黄金", + "tradeDate": "2024-05-15 00:27:51", + "openPrice": 455.12, + "closePrice": 455.34, + "highPrice": 455.59, + "lowPrice": 453.33, + "volume": 72635.88, + "changeRate": 0.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14932, + "variety": "黄金", + "tradeDate": "2024-05-15 00:27:49", + "openPrice": 441.4, + "closePrice": 441.67, + "highPrice": 443.33, + "lowPrice": 441.35, + "volume": 39522.29, + "changeRate": 0.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14289, + "variety": "原油", + "tradeDate": "2024-05-14 23:01:40", + "openPrice": 77.04, + "closePrice": 76.08, + "highPrice": 77.1, + "lowPrice": 74.1, + "volume": 80499.89, + "changeRate": -1.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13646, + "variety": "白银", + "tradeDate": "2024-05-14 23:01:38", + "openPrice": 5885.5, + "closePrice": 5885.52, + "highPrice": 5887.35, + "lowPrice": 5884.42, + "volume": 92950.68, + "changeRate": -2.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13003, + "variety": "黄金", + "tradeDate": "2024-05-14 23:01:36", + "openPrice": 449.06, + "closePrice": 448.99, + "highPrice": 449.18, + "lowPrice": 447.46, + "volume": 40810.65, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12360, + "variety": "原油", + "tradeDate": "2024-05-14 22:54:39", + "openPrice": 79.73, + "closePrice": 78.95, + "highPrice": 80.38, + "lowPrice": 78.79, + "volume": 106495.38, + "changeRate": 0.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11717, + "variety": "白银", + "tradeDate": "2024-05-14 22:54:36", + "openPrice": 5871.42, + "closePrice": 5870.84, + "highPrice": 5872.92, + "lowPrice": 5869.18, + "volume": 40011.06, + "changeRate": 2.49, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11074, + "variety": "黄金", + "tradeDate": "2024-05-14 22:54:34", + "openPrice": 452.06, + "closePrice": 451.16, + "highPrice": 453.76, + "lowPrice": 450.75, + "volume": 92904.26, + "changeRate": -2.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10431, + "variety": "原油", + "tradeDate": "2024-05-14 22:54:05", + "openPrice": 78.68, + "closePrice": 78.64, + "highPrice": 79.2, + "lowPrice": 77.25, + "volume": 23452.07, + "changeRate": -1.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9788, + "variety": "白银", + "tradeDate": "2024-05-14 22:54:03", + "openPrice": 5794.24, + "closePrice": 5794.5, + "highPrice": 5794.98, + "lowPrice": 5793.86, + "volume": 17550.81, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9145, + "variety": "黄金", + "tradeDate": "2024-05-14 22:54:00", + "openPrice": 452.93, + "closePrice": 452.94, + "highPrice": 453.44, + "lowPrice": 452.65, + "volume": 49090.29, + "changeRate": -0.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27771, + "variety": "原油", + "tradeDate": "2024-05-14 00:36:22", + "openPrice": 73.63, + "closePrice": 74.52, + "highPrice": 75.4, + "lowPrice": 73.08, + "volume": 105314.21, + "changeRate": 2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27129, + "variety": "白银", + "tradeDate": "2024-05-14 00:36:19", + "openPrice": 5662.96, + "closePrice": 5663.26, + "highPrice": 5663.81, + "lowPrice": 5661.78, + "volume": 18052.17, + "changeRate": 2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26487, + "variety": "黄金", + "tradeDate": "2024-05-14 00:36:17", + "openPrice": 460.42, + "closePrice": 460.29, + "highPrice": 461.52, + "lowPrice": 460.21, + "volume": 30715.52, + "changeRate": -0.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25845, + "variety": "原油", + "tradeDate": "2024-05-14 00:30:03", + "openPrice": 74.47, + "closePrice": 75.18, + "highPrice": 76.53, + "lowPrice": 74.33, + "volume": 32426.49, + "changeRate": -2.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25203, + "variety": "白银", + "tradeDate": "2024-05-14 00:30:01", + "openPrice": 5803.89, + "closePrice": 5804.24, + "highPrice": 5805.7, + "lowPrice": 5802.19, + "volume": 22183.19, + "changeRate": 2.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24561, + "variety": "黄金", + "tradeDate": "2024-05-14 00:29:59", + "openPrice": 456.42, + "closePrice": 456.9, + "highPrice": 458.81, + "lowPrice": 455.73, + "volume": 78464.29, + "changeRate": 1.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23919, + "variety": "原油", + "tradeDate": "2024-05-14 00:29:44", + "openPrice": 76.71, + "closePrice": 77.01, + "highPrice": 77.67, + "lowPrice": 76.37, + "volume": 90630.2, + "changeRate": -1.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23277, + "variety": "白银", + "tradeDate": "2024-05-14 00:29:42", + "openPrice": 5896.06, + "closePrice": 5895.88, + "highPrice": 5896.8, + "lowPrice": 5895.33, + "volume": 98856.07, + "changeRate": -0.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22635, + "variety": "黄金", + "tradeDate": "2024-05-14 00:29:40", + "openPrice": 454.1, + "closePrice": 454.92, + "highPrice": 455.59, + "lowPrice": 453.88, + "volume": 50334.43, + "changeRate": 1.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21993, + "variety": "原油", + "tradeDate": "2024-05-14 00:28:14", + "openPrice": 78.2, + "closePrice": 77.49, + "highPrice": 78.26, + "lowPrice": 76.38, + "volume": 79862.68, + "changeRate": -1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20067, + "variety": "原油", + "tradeDate": "2024-05-14 00:28:13", + "openPrice": 76.57, + "closePrice": 75.65, + "highPrice": 77.02, + "lowPrice": 75.61, + "volume": 10445.57, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21351, + "variety": "白银", + "tradeDate": "2024-05-14 00:28:12", + "openPrice": 5859.3, + "closePrice": 5860.11, + "highPrice": 5861.52, + "lowPrice": 5859.27, + "volume": 108353.59, + "changeRate": -1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19425, + "variety": "白银", + "tradeDate": "2024-05-14 00:28:10", + "openPrice": 5925.36, + "closePrice": 5924.42, + "highPrice": 5926.99, + "lowPrice": 5923.24, + "volume": 91622.94, + "changeRate": -0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20709, + "variety": "黄金", + "tradeDate": "2024-05-14 00:28:10", + "openPrice": 441.88, + "closePrice": 442.04, + "highPrice": 443.26, + "lowPrice": 440.4, + "volume": 99325.61, + "changeRate": -2.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18783, + "variety": "黄金", + "tradeDate": "2024-05-14 00:28:08", + "openPrice": 453.2, + "closePrice": 453.16, + "highPrice": 454.57, + "lowPrice": 453.14, + "volume": 102913.95, + "changeRate": 1.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18141, + "variety": "原油", + "tradeDate": "2024-05-14 00:27:55", + "openPrice": 75.54, + "closePrice": 74.75, + "highPrice": 75.74, + "lowPrice": 74.28, + "volume": 40358.11, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16215, + "variety": "原油", + "tradeDate": "2024-05-14 00:27:53", + "openPrice": 77.9, + "closePrice": 77.54, + "highPrice": 79.68, + "lowPrice": 77.12, + "volume": 66729.38, + "changeRate": 1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17499, + "variety": "白银", + "tradeDate": "2024-05-14 00:27:53", + "openPrice": 5672.26, + "closePrice": 5672, + "highPrice": 5673.11, + "lowPrice": 5670.97, + "volume": 92899.3, + "changeRate": 2.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15573, + "variety": "白银", + "tradeDate": "2024-05-14 00:27:51", + "openPrice": 5929.36, + "closePrice": 5929.17, + "highPrice": 5929.52, + "lowPrice": 5928.47, + "volume": 29885.52, + "changeRate": 1.27, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16857, + "variety": "黄金", + "tradeDate": "2024-05-14 00:27:51", + "openPrice": 451.62, + "closePrice": 451.62, + "highPrice": 452.82, + "lowPrice": 451.51, + "volume": 34698.37, + "changeRate": 2.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14931, + "variety": "黄金", + "tradeDate": "2024-05-14 00:27:49", + "openPrice": 446.13, + "closePrice": 446.13, + "highPrice": 448.12, + "lowPrice": 444.64, + "volume": 19623.3, + "changeRate": 1.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14288, + "variety": "原油", + "tradeDate": "2024-05-13 23:01:40", + "openPrice": 76.83, + "closePrice": 76.66, + "highPrice": 78.07, + "lowPrice": 75.02, + "volume": 103097.6, + "changeRate": -1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13645, + "variety": "白银", + "tradeDate": "2024-05-13 23:01:38", + "openPrice": 5840.31, + "closePrice": 5840.05, + "highPrice": 5841.34, + "lowPrice": 5838.62, + "volume": 101073.99, + "changeRate": -2.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13002, + "variety": "黄金", + "tradeDate": "2024-05-13 23:01:36", + "openPrice": 447.91, + "closePrice": 448.45, + "highPrice": 450.19, + "lowPrice": 446.95, + "volume": 33338.36, + "changeRate": 0.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12359, + "variety": "原油", + "tradeDate": "2024-05-13 22:54:39", + "openPrice": 74.84, + "closePrice": 75.34, + "highPrice": 77.19, + "lowPrice": 72.94, + "volume": 107594.35, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11716, + "variety": "白银", + "tradeDate": "2024-05-13 22:54:36", + "openPrice": 5728.48, + "closePrice": 5727.59, + "highPrice": 5730.02, + "lowPrice": 5725.61, + "volume": 97371.25, + "changeRate": 1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11073, + "variety": "黄金", + "tradeDate": "2024-05-13 22:54:34", + "openPrice": 455.09, + "closePrice": 455.65, + "highPrice": 457.06, + "lowPrice": 454.66, + "volume": 31554.88, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10430, + "variety": "原油", + "tradeDate": "2024-05-13 22:54:05", + "openPrice": 75.29, + "closePrice": 74.87, + "highPrice": 76.05, + "lowPrice": 73.54, + "volume": 94808.54, + "changeRate": 2.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9787, + "variety": "白银", + "tradeDate": "2024-05-13 22:54:03", + "openPrice": 5711.3, + "closePrice": 5711.78, + "highPrice": 5713.01, + "lowPrice": 5710.15, + "volume": 54237.99, + "changeRate": -0.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9144, + "variety": "黄金", + "tradeDate": "2024-05-13 22:54:00", + "openPrice": 446.13, + "closePrice": 446.74, + "highPrice": 447.3, + "lowPrice": 445.4, + "volume": 77158.59, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27770, + "variety": "原油", + "tradeDate": "2024-05-13 00:36:22", + "openPrice": 75.52, + "closePrice": 75.9, + "highPrice": 76.46, + "lowPrice": 75.26, + "volume": 88989.8, + "changeRate": -2.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27128, + "variety": "白银", + "tradeDate": "2024-05-13 00:36:19", + "openPrice": 5787.02, + "closePrice": 5786.88, + "highPrice": 5788.79, + "lowPrice": 5786.3, + "volume": 104619.64, + "changeRate": 2.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26486, + "variety": "黄金", + "tradeDate": "2024-05-13 00:36:17", + "openPrice": 459.4, + "closePrice": 460.01, + "highPrice": 460.04, + "lowPrice": 458, + "volume": 64094.12, + "changeRate": 2.95, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25844, + "variety": "原油", + "tradeDate": "2024-05-13 00:30:03", + "openPrice": 75.35, + "closePrice": 75.76, + "highPrice": 77.64, + "lowPrice": 73.93, + "volume": 48850.72, + "changeRate": -0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25202, + "variety": "白银", + "tradeDate": "2024-05-13 00:30:01", + "openPrice": 5823.43, + "closePrice": 5823.3, + "highPrice": 5824.8, + "lowPrice": 5822.26, + "volume": 41317.19, + "changeRate": -2.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24560, + "variety": "黄金", + "tradeDate": "2024-05-13 00:29:59", + "openPrice": 453.57, + "closePrice": 452.96, + "highPrice": 454.19, + "lowPrice": 452.52, + "volume": 78860.06, + "changeRate": -0.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23918, + "variety": "原油", + "tradeDate": "2024-05-13 00:29:44", + "openPrice": 76.85, + "closePrice": 76.41, + "highPrice": 76.93, + "lowPrice": 75.1, + "volume": 68110.04, + "changeRate": -0.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23276, + "variety": "白银", + "tradeDate": "2024-05-13 00:29:42", + "openPrice": 5806.28, + "closePrice": 5805.71, + "highPrice": 5807.51, + "lowPrice": 5804.09, + "volume": 50953.64, + "changeRate": -1.15, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22634, + "variety": "黄金", + "tradeDate": "2024-05-13 00:29:40", + "openPrice": 443.88, + "closePrice": 443.19, + "highPrice": 444.41, + "lowPrice": 441.97, + "volume": 51983.14, + "changeRate": 1.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21992, + "variety": "原油", + "tradeDate": "2024-05-13 00:28:14", + "openPrice": 77.27, + "closePrice": 77.25, + "highPrice": 77.69, + "lowPrice": 75.72, + "volume": 91634.3, + "changeRate": 0.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20066, + "variety": "原油", + "tradeDate": "2024-05-13 00:28:13", + "openPrice": 76.58, + "closePrice": 76.04, + "highPrice": 77.46, + "lowPrice": 75.78, + "volume": 81665.5, + "changeRate": 0.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21350, + "variety": "白银", + "tradeDate": "2024-05-13 00:28:12", + "openPrice": 5824.34, + "closePrice": 5823.71, + "highPrice": 5825.45, + "lowPrice": 5822.86, + "volume": 52129.14, + "changeRate": -2.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19424, + "variety": "白银", + "tradeDate": "2024-05-13 00:28:10", + "openPrice": 5755.62, + "closePrice": 5754.88, + "highPrice": 5756.63, + "lowPrice": 5754.24, + "volume": 57506.74, + "changeRate": 1.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20708, + "variety": "黄金", + "tradeDate": "2024-05-13 00:28:10", + "openPrice": 442.17, + "closePrice": 441.81, + "highPrice": 444.14, + "lowPrice": 440.77, + "volume": 49156.46, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18782, + "variety": "黄金", + "tradeDate": "2024-05-13 00:28:08", + "openPrice": 458.59, + "closePrice": 458.86, + "highPrice": 459.71, + "lowPrice": 457.42, + "volume": 89721.65, + "changeRate": -1.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18140, + "variety": "原油", + "tradeDate": "2024-05-13 00:27:55", + "openPrice": 76.43, + "closePrice": 76.05, + "highPrice": 77.35, + "lowPrice": 74.93, + "volume": 34143.17, + "changeRate": -2.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16214, + "variety": "原油", + "tradeDate": "2024-05-13 00:27:53", + "openPrice": 76.74, + "closePrice": 77.08, + "highPrice": 77.35, + "lowPrice": 76.65, + "volume": 81738.58, + "changeRate": -2.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17498, + "variety": "白银", + "tradeDate": "2024-05-13 00:27:53", + "openPrice": 5803.14, + "closePrice": 5803.55, + "highPrice": 5805.48, + "lowPrice": 5801.56, + "volume": 35909.94, + "changeRate": -2.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15572, + "variety": "白银", + "tradeDate": "2024-05-13 00:27:51", + "openPrice": 5930.55, + "closePrice": 5930.42, + "highPrice": 5931.5, + "lowPrice": 5928.67, + "volume": 41073.92, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16856, + "variety": "黄金", + "tradeDate": "2024-05-13 00:27:51", + "openPrice": 446.68, + "closePrice": 447.55, + "highPrice": 448.01, + "lowPrice": 446.53, + "volume": 83542.95, + "changeRate": -1.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14930, + "variety": "黄金", + "tradeDate": "2024-05-13 00:27:49", + "openPrice": 458.86, + "closePrice": 459.64, + "highPrice": 461.15, + "lowPrice": 458.41, + "volume": 33783.54, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14287, + "variety": "原油", + "tradeDate": "2024-05-10 23:01:40", + "openPrice": 77.81, + "closePrice": 78.47, + "highPrice": 79.16, + "lowPrice": 76.29, + "volume": 79086.35, + "changeRate": 1.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13644, + "variety": "白银", + "tradeDate": "2024-05-10 23:01:38", + "openPrice": 5750.46, + "closePrice": 5750.43, + "highPrice": 5751.48, + "lowPrice": 5748.66, + "volume": 63304.32, + "changeRate": -0.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13001, + "variety": "黄金", + "tradeDate": "2024-05-10 23:01:36", + "openPrice": 449.83, + "closePrice": 449.85, + "highPrice": 450.99, + "lowPrice": 448.38, + "volume": 16342.69, + "changeRate": 2.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12358, + "variety": "原油", + "tradeDate": "2024-05-10 22:54:39", + "openPrice": 76.32, + "closePrice": 76.17, + "highPrice": 76.45, + "lowPrice": 74.66, + "volume": 22130.35, + "changeRate": 2.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11715, + "variety": "白银", + "tradeDate": "2024-05-10 22:54:36", + "openPrice": 5949.36, + "closePrice": 5949.41, + "highPrice": 5949.91, + "lowPrice": 5947.79, + "volume": 98242.54, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11072, + "variety": "黄金", + "tradeDate": "2024-05-10 22:54:34", + "openPrice": 446.77, + "closePrice": 447.37, + "highPrice": 449.06, + "lowPrice": 445.96, + "volume": 23980.62, + "changeRate": -2.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10429, + "variety": "原油", + "tradeDate": "2024-05-10 22:54:05", + "openPrice": 76.9, + "closePrice": 76.63, + "highPrice": 77.14, + "lowPrice": 76.15, + "volume": 108859.51, + "changeRate": 2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9786, + "variety": "白银", + "tradeDate": "2024-05-10 22:54:03", + "openPrice": 5923.38, + "closePrice": 5923.77, + "highPrice": 5924.38, + "lowPrice": 5921.68, + "volume": 89872.09, + "changeRate": -2.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9143, + "variety": "黄金", + "tradeDate": "2024-05-10 22:54:00", + "openPrice": 451.71, + "closePrice": 451.19, + "highPrice": 453.23, + "lowPrice": 450.64, + "volume": 46467.16, + "changeRate": 1.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27769, + "variety": "原油", + "tradeDate": "2024-05-10 00:36:22", + "openPrice": 75.82, + "closePrice": 76.3, + "highPrice": 77.33, + "lowPrice": 74.74, + "volume": 95204.54, + "changeRate": 1.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27127, + "variety": "白银", + "tradeDate": "2024-05-10 00:36:19", + "openPrice": 5840.04, + "closePrice": 5840.46, + "highPrice": 5841.07, + "lowPrice": 5839.71, + "volume": 30871.66, + "changeRate": -0.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26485, + "variety": "黄金", + "tradeDate": "2024-05-10 00:36:17", + "openPrice": 449.17, + "closePrice": 448.56, + "highPrice": 449.74, + "lowPrice": 447.96, + "volume": 31097.64, + "changeRate": -1.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25843, + "variety": "原油", + "tradeDate": "2024-05-10 00:30:03", + "openPrice": 77.63, + "closePrice": 77.61, + "highPrice": 78.7, + "lowPrice": 76.17, + "volume": 81601.68, + "changeRate": 2.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25201, + "variety": "白银", + "tradeDate": "2024-05-10 00:30:01", + "openPrice": 5745.82, + "closePrice": 5745.45, + "highPrice": 5746.89, + "lowPrice": 5744.51, + "volume": 93539.91, + "changeRate": -1.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24559, + "variety": "黄金", + "tradeDate": "2024-05-10 00:29:59", + "openPrice": 460.62, + "closePrice": 460.73, + "highPrice": 461.44, + "lowPrice": 459.34, + "volume": 67627.47, + "changeRate": 0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23917, + "variety": "原油", + "tradeDate": "2024-05-10 00:29:44", + "openPrice": 74.63, + "closePrice": 74.41, + "highPrice": 75.08, + "lowPrice": 72.6, + "volume": 80278.66, + "changeRate": 2.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23275, + "variety": "白银", + "tradeDate": "2024-05-10 00:29:42", + "openPrice": 5795.44, + "closePrice": 5795.55, + "highPrice": 5797.16, + "lowPrice": 5794.31, + "volume": 64657.31, + "changeRate": 2.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22633, + "variety": "黄金", + "tradeDate": "2024-05-10 00:29:40", + "openPrice": 445.24, + "closePrice": 444.69, + "highPrice": 446.46, + "lowPrice": 443.39, + "volume": 88897.18, + "changeRate": -1.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21991, + "variety": "原油", + "tradeDate": "2024-05-10 00:28:14", + "openPrice": 75.26, + "closePrice": 74.69, + "highPrice": 76.37, + "lowPrice": 74.42, + "volume": 95811.27, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20065, + "variety": "原油", + "tradeDate": "2024-05-10 00:28:13", + "openPrice": 77.83, + "closePrice": 77.37, + "highPrice": 77.97, + "lowPrice": 76.94, + "volume": 11020.45, + "changeRate": -1.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21349, + "variety": "白银", + "tradeDate": "2024-05-10 00:28:12", + "openPrice": 5847.71, + "closePrice": 5846.89, + "highPrice": 5849.22, + "lowPrice": 5846.54, + "volume": 75083.79, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19423, + "variety": "白银", + "tradeDate": "2024-05-10 00:28:10", + "openPrice": 5662.49, + "closePrice": 5662.84, + "highPrice": 5664.62, + "lowPrice": 5660.79, + "volume": 92007.91, + "changeRate": 0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20707, + "variety": "黄金", + "tradeDate": "2024-05-10 00:28:10", + "openPrice": 447.52, + "closePrice": 447.38, + "highPrice": 448.61, + "lowPrice": 445.49, + "volume": 57398.02, + "changeRate": -2.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18781, + "variety": "黄金", + "tradeDate": "2024-05-10 00:28:08", + "openPrice": 461.69, + "closePrice": 461.05, + "highPrice": 463.67, + "lowPrice": 459.96, + "volume": 41128.12, + "changeRate": 1.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18139, + "variety": "原油", + "tradeDate": "2024-05-10 00:27:55", + "openPrice": 77.33, + "closePrice": 77.06, + "highPrice": 77.83, + "lowPrice": 75.77, + "volume": 104857.2, + "changeRate": -0.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16213, + "variety": "原油", + "tradeDate": "2024-05-10 00:27:53", + "openPrice": 76.76, + "closePrice": 76.64, + "highPrice": 76.91, + "lowPrice": 75.87, + "volume": 14508.39, + "changeRate": 2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17497, + "variety": "白银", + "tradeDate": "2024-05-10 00:27:53", + "openPrice": 5710.85, + "closePrice": 5711.16, + "highPrice": 5711.36, + "lowPrice": 5709.16, + "volume": 108812.92, + "changeRate": 0.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15571, + "variety": "白银", + "tradeDate": "2024-05-10 00:27:51", + "openPrice": 5728.77, + "closePrice": 5728.12, + "highPrice": 5729.48, + "lowPrice": 5727.58, + "volume": 43368.17, + "changeRate": -2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16855, + "variety": "黄金", + "tradeDate": "2024-05-10 00:27:51", + "openPrice": 459.42, + "closePrice": 458.71, + "highPrice": 459.69, + "lowPrice": 456.98, + "volume": 15032.82, + "changeRate": 2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14929, + "variety": "黄金", + "tradeDate": "2024-05-10 00:27:49", + "openPrice": 446.92, + "closePrice": 446.43, + "highPrice": 448.76, + "lowPrice": 445.32, + "volume": 51550.42, + "changeRate": 0.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14286, + "variety": "原油", + "tradeDate": "2024-05-09 23:01:40", + "openPrice": 74.54, + "closePrice": 75.32, + "highPrice": 75.75, + "lowPrice": 73.93, + "volume": 21531, + "changeRate": -2.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13643, + "variety": "白银", + "tradeDate": "2024-05-09 23:01:38", + "openPrice": 5707.75, + "closePrice": 5707.42, + "highPrice": 5709.6, + "lowPrice": 5706.49, + "volume": 29472.2, + "changeRate": -2.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13000, + "variety": "黄金", + "tradeDate": "2024-05-09 23:01:36", + "openPrice": 457.94, + "closePrice": 457.62, + "highPrice": 458.66, + "lowPrice": 456.52, + "volume": 54403.33, + "changeRate": 0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12357, + "variety": "原油", + "tradeDate": "2024-05-09 22:54:39", + "openPrice": 78.38, + "closePrice": 77.91, + "highPrice": 79.67, + "lowPrice": 76.49, + "volume": 43556.11, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11714, + "variety": "白银", + "tradeDate": "2024-05-09 22:54:36", + "openPrice": 5803.26, + "closePrice": 5803.03, + "highPrice": 5804.85, + "lowPrice": 5801.25, + "volume": 48733.81, + "changeRate": 2.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11071, + "variety": "黄金", + "tradeDate": "2024-05-09 22:54:34", + "openPrice": 449.8, + "closePrice": 450.47, + "highPrice": 451.72, + "lowPrice": 448.71, + "volume": 51986.83, + "changeRate": -1.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10428, + "variety": "原油", + "tradeDate": "2024-05-09 22:54:05", + "openPrice": 77.06, + "closePrice": 77.42, + "highPrice": 77.73, + "lowPrice": 76.4, + "volume": 66513.4, + "changeRate": -1.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9785, + "variety": "白银", + "tradeDate": "2024-05-09 22:54:03", + "openPrice": 5830.1, + "closePrice": 5830.28, + "highPrice": 5831.84, + "lowPrice": 5829.34, + "volume": 16901.35, + "changeRate": -1.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9142, + "variety": "黄金", + "tradeDate": "2024-05-09 22:54:00", + "openPrice": 455.35, + "closePrice": 455.08, + "highPrice": 456.66, + "lowPrice": 453.98, + "volume": 54279.24, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27768, + "variety": "原油", + "tradeDate": "2024-05-09 00:36:22", + "openPrice": 75.24, + "closePrice": 74.64, + "highPrice": 75.78, + "lowPrice": 74.6, + "volume": 63981.04, + "changeRate": 2.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27126, + "variety": "白银", + "tradeDate": "2024-05-09 00:36:19", + "openPrice": 5689.84, + "closePrice": 5690.42, + "highPrice": 5690.49, + "lowPrice": 5688.68, + "volume": 13090.68, + "changeRate": -2.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26484, + "variety": "黄金", + "tradeDate": "2024-05-09 00:36:17", + "openPrice": 460.68, + "closePrice": 461.49, + "highPrice": 463, + "lowPrice": 458.92, + "volume": 25143.96, + "changeRate": -2.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25842, + "variety": "原油", + "tradeDate": "2024-05-09 00:30:03", + "openPrice": 74.8, + "closePrice": 74.9, + "highPrice": 75.99, + "lowPrice": 74.41, + "volume": 22627.84, + "changeRate": 1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25200, + "variety": "白银", + "tradeDate": "2024-05-09 00:30:01", + "openPrice": 5742.28, + "closePrice": 5741.57, + "highPrice": 5743.47, + "lowPrice": 5740.97, + "volume": 47027.01, + "changeRate": -2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24558, + "variety": "黄金", + "tradeDate": "2024-05-09 00:29:59", + "openPrice": 460.81, + "closePrice": 460.53, + "highPrice": 461.07, + "lowPrice": 458.85, + "volume": 48633.27, + "changeRate": -0.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23916, + "variety": "原油", + "tradeDate": "2024-05-09 00:29:44", + "openPrice": 77.7, + "closePrice": 78.56, + "highPrice": 79.3, + "lowPrice": 76.53, + "volume": 99346.67, + "changeRate": 1.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23274, + "variety": "白银", + "tradeDate": "2024-05-09 00:29:42", + "openPrice": 5758.84, + "closePrice": 5759.18, + "highPrice": 5759.48, + "lowPrice": 5758.04, + "volume": 18000.83, + "changeRate": 0.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22632, + "variety": "黄金", + "tradeDate": "2024-05-09 00:29:40", + "openPrice": 459.06, + "closePrice": 458.31, + "highPrice": 459.23, + "lowPrice": 456.44, + "volume": 68938, + "changeRate": 1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21990, + "variety": "原油", + "tradeDate": "2024-05-09 00:28:14", + "openPrice": 74.07, + "closePrice": 75.05, + "highPrice": 76.87, + "lowPrice": 73.6, + "volume": 54728.4, + "changeRate": 0.32, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20064, + "variety": "原油", + "tradeDate": "2024-05-09 00:28:13", + "openPrice": 74.3, + "closePrice": 74.43, + "highPrice": 75.29, + "lowPrice": 72.44, + "volume": 62702.8, + "changeRate": 0.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21348, + "variety": "白银", + "tradeDate": "2024-05-09 00:28:12", + "openPrice": 5902.31, + "closePrice": 5901.37, + "highPrice": 5903.85, + "lowPrice": 5901.15, + "volume": 22197.98, + "changeRate": -1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19422, + "variety": "白银", + "tradeDate": "2024-05-09 00:28:10", + "openPrice": 5891.95, + "closePrice": 5892.56, + "highPrice": 5893.56, + "lowPrice": 5891.41, + "volume": 55265.29, + "changeRate": 0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20706, + "variety": "黄金", + "tradeDate": "2024-05-09 00:28:10", + "openPrice": 443.93, + "closePrice": 443.8, + "highPrice": 444.38, + "lowPrice": 442.09, + "volume": 48518.56, + "changeRate": 1.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18780, + "variety": "黄金", + "tradeDate": "2024-05-09 00:28:08", + "openPrice": 460.57, + "closePrice": 460.25, + "highPrice": 461.63, + "lowPrice": 459.44, + "volume": 86799.49, + "changeRate": -2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18138, + "variety": "原油", + "tradeDate": "2024-05-09 00:27:55", + "openPrice": 76.14, + "closePrice": 75.77, + "highPrice": 77.87, + "lowPrice": 74.2, + "volume": 11600.62, + "changeRate": 0.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16212, + "variety": "原油", + "tradeDate": "2024-05-09 00:27:53", + "openPrice": 76.54, + "closePrice": 76.35, + "highPrice": 76.68, + "lowPrice": 75.6, + "volume": 102839.53, + "changeRate": -2.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17496, + "variety": "白银", + "tradeDate": "2024-05-09 00:27:53", + "openPrice": 5661.68, + "closePrice": 5660.87, + "highPrice": 5661.75, + "lowPrice": 5659.8, + "volume": 21451.32, + "changeRate": 2.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15570, + "variety": "白银", + "tradeDate": "2024-05-09 00:27:51", + "openPrice": 5834.5, + "closePrice": 5834.02, + "highPrice": 5834.62, + "lowPrice": 5832.15, + "volume": 51267.6, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16854, + "variety": "黄金", + "tradeDate": "2024-05-09 00:27:51", + "openPrice": 453.87, + "closePrice": 454.42, + "highPrice": 456.3, + "lowPrice": 452.82, + "volume": 95577.54, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14928, + "variety": "黄金", + "tradeDate": "2024-05-09 00:27:49", + "openPrice": 453.28, + "closePrice": 452.33, + "highPrice": 453.99, + "lowPrice": 450.95, + "volume": 74411.1, + "changeRate": -1.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14285, + "variety": "原油", + "tradeDate": "2024-05-08 23:01:40", + "openPrice": 75.19, + "closePrice": 76.03, + "highPrice": 76.39, + "lowPrice": 73.63, + "volume": 82249.26, + "changeRate": 1.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13642, + "variety": "白银", + "tradeDate": "2024-05-08 23:01:38", + "openPrice": 5859.3, + "closePrice": 5858.33, + "highPrice": 5859.6, + "lowPrice": 5856.75, + "volume": 26859.76, + "changeRate": -2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12999, + "variety": "黄金", + "tradeDate": "2024-05-08 23:01:36", + "openPrice": 458.36, + "closePrice": 457.41, + "highPrice": 460.09, + "lowPrice": 456.12, + "volume": 108366.32, + "changeRate": 2.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12356, + "variety": "原油", + "tradeDate": "2024-05-08 22:54:39", + "openPrice": 76.49, + "closePrice": 77.45, + "highPrice": 78, + "lowPrice": 75.66, + "volume": 96775.97, + "changeRate": 0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11713, + "variety": "白银", + "tradeDate": "2024-05-08 22:54:36", + "openPrice": 5928.06, + "closePrice": 5927.51, + "highPrice": 5928.87, + "lowPrice": 5926.12, + "volume": 41538.37, + "changeRate": -1.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11070, + "variety": "黄金", + "tradeDate": "2024-05-08 22:54:34", + "openPrice": 457.35, + "closePrice": 456.57, + "highPrice": 457.47, + "lowPrice": 455.4, + "volume": 89813.55, + "changeRate": -1.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10427, + "variety": "原油", + "tradeDate": "2024-05-08 22:54:05", + "openPrice": 77.21, + "closePrice": 76.91, + "highPrice": 78.74, + "lowPrice": 76.61, + "volume": 102199.59, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9784, + "variety": "白银", + "tradeDate": "2024-05-08 22:54:03", + "openPrice": 5860.07, + "closePrice": 5860.87, + "highPrice": 5861.81, + "lowPrice": 5859.4, + "volume": 24219.51, + "changeRate": 1.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9141, + "variety": "黄金", + "tradeDate": "2024-05-08 22:54:00", + "openPrice": 446.23, + "closePrice": 446.26, + "highPrice": 448.19, + "lowPrice": 445.38, + "volume": 99895.38, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27767, + "variety": "原油", + "tradeDate": "2024-05-08 00:36:22", + "openPrice": 75.66, + "closePrice": 74.89, + "highPrice": 76.79, + "lowPrice": 73.7, + "volume": 61904.45, + "changeRate": 1.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27125, + "variety": "白银", + "tradeDate": "2024-05-08 00:36:19", + "openPrice": 5851.46, + "closePrice": 5851.93, + "highPrice": 5853.45, + "lowPrice": 5851.18, + "volume": 81220.96, + "changeRate": -2.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26483, + "variety": "黄金", + "tradeDate": "2024-05-08 00:36:17", + "openPrice": 453.19, + "closePrice": 452.76, + "highPrice": 454.26, + "lowPrice": 451.8, + "volume": 10369.31, + "changeRate": -1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25841, + "variety": "原油", + "tradeDate": "2024-05-08 00:30:03", + "openPrice": 75.48, + "closePrice": 74.73, + "highPrice": 75.85, + "lowPrice": 73.46, + "volume": 55010.67, + "changeRate": 2.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25199, + "variety": "白银", + "tradeDate": "2024-05-08 00:30:01", + "openPrice": 5948.39, + "closePrice": 5947.85, + "highPrice": 5948.62, + "lowPrice": 5947.73, + "volume": 69724.78, + "changeRate": 0.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24557, + "variety": "黄金", + "tradeDate": "2024-05-08 00:29:59", + "openPrice": 450.09, + "closePrice": 449.89, + "highPrice": 450.49, + "lowPrice": 448.47, + "volume": 96248.4, + "changeRate": -0.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23915, + "variety": "原油", + "tradeDate": "2024-05-08 00:29:44", + "openPrice": 77.69, + "closePrice": 77.87, + "highPrice": 77.95, + "lowPrice": 75.82, + "volume": 58647.79, + "changeRate": 1.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23273, + "variety": "白银", + "tradeDate": "2024-05-08 00:29:42", + "openPrice": 5651.36, + "closePrice": 5651.82, + "highPrice": 5651.88, + "lowPrice": 5649.95, + "volume": 100953.25, + "changeRate": 0.55, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22631, + "variety": "黄金", + "tradeDate": "2024-05-08 00:29:40", + "openPrice": 457.95, + "closePrice": 457.51, + "highPrice": 458.96, + "lowPrice": 456.82, + "volume": 64251.45, + "changeRate": 1.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21989, + "variety": "原油", + "tradeDate": "2024-05-08 00:28:14", + "openPrice": 74.86, + "closePrice": 74.26, + "highPrice": 76.7, + "lowPrice": 73.29, + "volume": 73887.74, + "changeRate": -0.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20063, + "variety": "原油", + "tradeDate": "2024-05-08 00:28:13", + "openPrice": 73.39, + "closePrice": 74.15, + "highPrice": 75.47, + "lowPrice": 71.9, + "volume": 108124.41, + "changeRate": -1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21347, + "variety": "白银", + "tradeDate": "2024-05-08 00:28:12", + "openPrice": 5832.1, + "closePrice": 5833.04, + "highPrice": 5834.82, + "lowPrice": 5831.59, + "volume": 57571.14, + "changeRate": 0.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19421, + "variety": "白银", + "tradeDate": "2024-05-08 00:28:10", + "openPrice": 5848.96, + "closePrice": 5849.85, + "highPrice": 5850.42, + "lowPrice": 5847.17, + "volume": 23868.01, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20705, + "variety": "黄金", + "tradeDate": "2024-05-08 00:28:10", + "openPrice": 448.89, + "closePrice": 449.78, + "highPrice": 451.56, + "lowPrice": 447.98, + "volume": 37847.26, + "changeRate": 1.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18779, + "variety": "黄金", + "tradeDate": "2024-05-08 00:28:08", + "openPrice": 457.93, + "closePrice": 457.56, + "highPrice": 458.78, + "lowPrice": 457.08, + "volume": 46434.2, + "changeRate": -2.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18137, + "variety": "原油", + "tradeDate": "2024-05-08 00:27:55", + "openPrice": 77.4, + "closePrice": 77.96, + "highPrice": 78.88, + "lowPrice": 77.37, + "volume": 34942.4, + "changeRate": -2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16211, + "variety": "原油", + "tradeDate": "2024-05-08 00:27:53", + "openPrice": 77.11, + "closePrice": 76.43, + "highPrice": 78.42, + "lowPrice": 74.6, + "volume": 24156.31, + "changeRate": -1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17495, + "variety": "白银", + "tradeDate": "2024-05-08 00:27:53", + "openPrice": 5811.45, + "closePrice": 5812.32, + "highPrice": 5813.05, + "lowPrice": 5810.51, + "volume": 12871.39, + "changeRate": 1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15569, + "variety": "白银", + "tradeDate": "2024-05-08 00:27:51", + "openPrice": 5737.84, + "closePrice": 5737.64, + "highPrice": 5738.08, + "lowPrice": 5736.86, + "volume": 75631.72, + "changeRate": -0.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16853, + "variety": "黄金", + "tradeDate": "2024-05-08 00:27:51", + "openPrice": 457.06, + "closePrice": 457.78, + "highPrice": 459.04, + "lowPrice": 455.59, + "volume": 77546.08, + "changeRate": 1.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14927, + "variety": "黄金", + "tradeDate": "2024-05-08 00:27:49", + "openPrice": 445.73, + "closePrice": 446.24, + "highPrice": 446.32, + "lowPrice": 444.46, + "volume": 101272.44, + "changeRate": 1.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14284, + "variety": "原油", + "tradeDate": "2024-05-07 23:01:40", + "openPrice": 78.54, + "closePrice": 78.1, + "highPrice": 80.19, + "lowPrice": 77.01, + "volume": 101922.77, + "changeRate": 2.32, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13641, + "variety": "白银", + "tradeDate": "2024-05-07 23:01:38", + "openPrice": 5734.64, + "closePrice": 5734.82, + "highPrice": 5735.7, + "lowPrice": 5732.67, + "volume": 79902.8, + "changeRate": 2.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12998, + "variety": "黄金", + "tradeDate": "2024-05-07 23:01:36", + "openPrice": 449.29, + "closePrice": 449.67, + "highPrice": 450, + "lowPrice": 449.09, + "volume": 85127.81, + "changeRate": -0.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12355, + "variety": "原油", + "tradeDate": "2024-05-07 22:54:39", + "openPrice": 77.18, + "closePrice": 76.45, + "highPrice": 77.22, + "lowPrice": 74.86, + "volume": 24864.77, + "changeRate": 2.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11712, + "variety": "白银", + "tradeDate": "2024-05-07 22:54:36", + "openPrice": 5902.22, + "closePrice": 5902.56, + "highPrice": 5903.41, + "lowPrice": 5901.37, + "volume": 90423.45, + "changeRate": -2.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11069, + "variety": "黄金", + "tradeDate": "2024-05-07 22:54:34", + "openPrice": 453.66, + "closePrice": 453.11, + "highPrice": 454.06, + "lowPrice": 451.41, + "volume": 105530.99, + "changeRate": -2.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10426, + "variety": "原油", + "tradeDate": "2024-05-07 22:54:05", + "openPrice": 76.11, + "closePrice": 75.27, + "highPrice": 77.8, + "lowPrice": 74.76, + "volume": 41197.67, + "changeRate": 0.22, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9783, + "variety": "白银", + "tradeDate": "2024-05-07 22:54:03", + "openPrice": 5780.64, + "closePrice": 5779.88, + "highPrice": 5780.75, + "lowPrice": 5778.31, + "volume": 101871.2, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9140, + "variety": "黄金", + "tradeDate": "2024-05-07 22:54:00", + "openPrice": 448.34, + "closePrice": 447.52, + "highPrice": 449.03, + "lowPrice": 446.63, + "volume": 89102.1, + "changeRate": 1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27766, + "variety": "原油", + "tradeDate": "2024-05-07 00:36:22", + "openPrice": 78.54, + "closePrice": 79, + "highPrice": 80.91, + "lowPrice": 77.72, + "volume": 75135.16, + "changeRate": 2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27124, + "variety": "白银", + "tradeDate": "2024-05-07 00:36:19", + "openPrice": 5705.41, + "closePrice": 5704.63, + "highPrice": 5706.15, + "lowPrice": 5702.7, + "volume": 48005.01, + "changeRate": 2.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26482, + "variety": "黄金", + "tradeDate": "2024-05-07 00:36:17", + "openPrice": 447.34, + "closePrice": 447, + "highPrice": 448.52, + "lowPrice": 446.12, + "volume": 98107.65, + "changeRate": -2.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25840, + "variety": "原油", + "tradeDate": "2024-05-07 00:30:03", + "openPrice": 77.32, + "closePrice": 76.35, + "highPrice": 78.82, + "lowPrice": 75.55, + "volume": 109575.45, + "changeRate": -2.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25198, + "variety": "白银", + "tradeDate": "2024-05-07 00:30:01", + "openPrice": 5928.79, + "closePrice": 5929.53, + "highPrice": 5930.15, + "lowPrice": 5927.46, + "volume": 99506.18, + "changeRate": -0.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24556, + "variety": "黄金", + "tradeDate": "2024-05-07 00:29:59", + "openPrice": 457.49, + "closePrice": 457.3, + "highPrice": 458.67, + "lowPrice": 456.36, + "volume": 76850.39, + "changeRate": 0.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23914, + "variety": "原油", + "tradeDate": "2024-05-07 00:29:44", + "openPrice": 79.65, + "closePrice": 78.81, + "highPrice": 81.31, + "lowPrice": 77.8, + "volume": 62265.15, + "changeRate": 2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23272, + "variety": "白银", + "tradeDate": "2024-05-07 00:29:42", + "openPrice": 5695.69, + "closePrice": 5695.55, + "highPrice": 5696.38, + "lowPrice": 5695.53, + "volume": 58545.63, + "changeRate": -0.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22630, + "variety": "黄金", + "tradeDate": "2024-05-07 00:29:40", + "openPrice": 451.61, + "closePrice": 451.95, + "highPrice": 452.1, + "lowPrice": 451.21, + "volume": 14630.05, + "changeRate": -0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21988, + "variety": "原油", + "tradeDate": "2024-05-07 00:28:14", + "openPrice": 77.15, + "closePrice": 77.71, + "highPrice": 79.02, + "lowPrice": 76.83, + "volume": 86471.48, + "changeRate": -0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20062, + "variety": "原油", + "tradeDate": "2024-05-07 00:28:13", + "openPrice": 76.95, + "closePrice": 76.87, + "highPrice": 77.71, + "lowPrice": 75.04, + "volume": 21639.66, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21346, + "variety": "白银", + "tradeDate": "2024-05-07 00:28:12", + "openPrice": 5925.55, + "closePrice": 5925.89, + "highPrice": 5927.23, + "lowPrice": 5924.83, + "volume": 57651.54, + "changeRate": 0.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19420, + "variety": "白银", + "tradeDate": "2024-05-07 00:28:10", + "openPrice": 5920.94, + "closePrice": 5920.86, + "highPrice": 5922.84, + "lowPrice": 5918.97, + "volume": 26833.8, + "changeRate": 1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20704, + "variety": "黄金", + "tradeDate": "2024-05-07 00:28:10", + "openPrice": 445.85, + "closePrice": 445.73, + "highPrice": 446.02, + "lowPrice": 444.43, + "volume": 94686.08, + "changeRate": -1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18778, + "variety": "黄金", + "tradeDate": "2024-05-07 00:28:08", + "openPrice": 445.74, + "closePrice": 445.56, + "highPrice": 445.85, + "lowPrice": 444.97, + "volume": 21404.05, + "changeRate": 1.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18136, + "variety": "原油", + "tradeDate": "2024-05-07 00:27:55", + "openPrice": 77.69, + "closePrice": 77.27, + "highPrice": 77.89, + "lowPrice": 76.45, + "volume": 58678, + "changeRate": -0.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16210, + "variety": "原油", + "tradeDate": "2024-05-07 00:27:53", + "openPrice": 74.85, + "closePrice": 75.72, + "highPrice": 77.29, + "lowPrice": 74.73, + "volume": 49393.97, + "changeRate": -1.68, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17494, + "variety": "白银", + "tradeDate": "2024-05-07 00:27:53", + "openPrice": 5813.78, + "closePrice": 5814, + "highPrice": 5814.77, + "lowPrice": 5812.02, + "volume": 31160.49, + "changeRate": 0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15568, + "variety": "白银", + "tradeDate": "2024-05-07 00:27:51", + "openPrice": 5851.13, + "closePrice": 5850.8, + "highPrice": 5851.91, + "lowPrice": 5849.21, + "volume": 48348.76, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16852, + "variety": "黄金", + "tradeDate": "2024-05-07 00:27:51", + "openPrice": 461.02, + "closePrice": 460.95, + "highPrice": 462.68, + "lowPrice": 460.54, + "volume": 85249.91, + "changeRate": -2.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14926, + "variety": "黄金", + "tradeDate": "2024-05-07 00:27:49", + "openPrice": 453.24, + "closePrice": 452.77, + "highPrice": 453.89, + "lowPrice": 451.26, + "volume": 93936.52, + "changeRate": -1.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14283, + "variety": "原油", + "tradeDate": "2024-05-06 23:01:40", + "openPrice": 77.9, + "closePrice": 78.64, + "highPrice": 79.56, + "lowPrice": 76.12, + "volume": 89719.49, + "changeRate": -0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13640, + "variety": "白银", + "tradeDate": "2024-05-06 23:01:38", + "openPrice": 5901.87, + "closePrice": 5902, + "highPrice": 5902.54, + "lowPrice": 5901.32, + "volume": 38624.91, + "changeRate": -2.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12997, + "variety": "黄金", + "tradeDate": "2024-05-06 23:01:36", + "openPrice": 459.09, + "closePrice": 459.06, + "highPrice": 459.57, + "lowPrice": 459.01, + "volume": 35034.77, + "changeRate": 1.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12354, + "variety": "原油", + "tradeDate": "2024-05-06 22:54:39", + "openPrice": 76.73, + "closePrice": 75.97, + "highPrice": 76.82, + "lowPrice": 74.81, + "volume": 19426.99, + "changeRate": -0.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11711, + "variety": "白银", + "tradeDate": "2024-05-06 22:54:36", + "openPrice": 5748.9, + "closePrice": 5748.36, + "highPrice": 5750.55, + "lowPrice": 5746.8, + "volume": 42629.76, + "changeRate": -1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11068, + "variety": "黄金", + "tradeDate": "2024-05-06 22:54:34", + "openPrice": 446.31, + "closePrice": 445.45, + "highPrice": 448.14, + "lowPrice": 443.96, + "volume": 48333.39, + "changeRate": -0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10425, + "variety": "原油", + "tradeDate": "2024-05-06 22:54:05", + "openPrice": 75.58, + "closePrice": 76.08, + "highPrice": 77.86, + "lowPrice": 74.26, + "volume": 99604.72, + "changeRate": -2.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9782, + "variety": "白银", + "tradeDate": "2024-05-06 22:54:03", + "openPrice": 5777.9, + "closePrice": 5777.12, + "highPrice": 5778.13, + "lowPrice": 5776, + "volume": 21979.37, + "changeRate": -1.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9139, + "variety": "黄金", + "tradeDate": "2024-05-06 22:54:00", + "openPrice": 457.24, + "closePrice": 458.02, + "highPrice": 459.08, + "lowPrice": 456.51, + "volume": 73759.22, + "changeRate": -2.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27765, + "variety": "原油", + "tradeDate": "2024-05-06 00:36:22", + "openPrice": 77.97, + "closePrice": 77.46, + "highPrice": 79.59, + "lowPrice": 76.33, + "volume": 64425.41, + "changeRate": -0.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27123, + "variety": "白银", + "tradeDate": "2024-05-06 00:36:19", + "openPrice": 5800.78, + "closePrice": 5800.7, + "highPrice": 5800.99, + "lowPrice": 5799.16, + "volume": 78592.33, + "changeRate": 2.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26481, + "variety": "黄金", + "tradeDate": "2024-05-06 00:36:17", + "openPrice": 446.92, + "closePrice": 447.29, + "highPrice": 448.41, + "lowPrice": 446.13, + "volume": 63566.41, + "changeRate": -1.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25839, + "variety": "原油", + "tradeDate": "2024-05-06 00:30:03", + "openPrice": 75.59, + "closePrice": 75.82, + "highPrice": 76.46, + "lowPrice": 75.06, + "volume": 103000.51, + "changeRate": -2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25197, + "variety": "白银", + "tradeDate": "2024-05-06 00:30:01", + "openPrice": 5949.09, + "closePrice": 5949.15, + "highPrice": 5949.42, + "lowPrice": 5948.05, + "volume": 69409.78, + "changeRate": 0.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24555, + "variety": "黄金", + "tradeDate": "2024-05-06 00:29:59", + "openPrice": 442.63, + "closePrice": 442.72, + "highPrice": 444.4, + "lowPrice": 441.13, + "volume": 73562.46, + "changeRate": 2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23913, + "variety": "原油", + "tradeDate": "2024-05-06 00:29:44", + "openPrice": 74.61, + "closePrice": 75.07, + "highPrice": 76.9, + "lowPrice": 74.26, + "volume": 31037.51, + "changeRate": -0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23271, + "variety": "白银", + "tradeDate": "2024-05-06 00:29:42", + "openPrice": 5948.82, + "closePrice": 5949.73, + "highPrice": 5950.99, + "lowPrice": 5947.18, + "volume": 20934.53, + "changeRate": 1.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22629, + "variety": "黄金", + "tradeDate": "2024-05-06 00:29:40", + "openPrice": 457.97, + "closePrice": 458.61, + "highPrice": 459.87, + "lowPrice": 457.64, + "volume": 108736.71, + "changeRate": -1.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21987, + "variety": "原油", + "tradeDate": "2024-05-06 00:28:14", + "openPrice": 78.55, + "closePrice": 77.68, + "highPrice": 79.86, + "lowPrice": 76.42, + "volume": 34490.51, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20061, + "variety": "原油", + "tradeDate": "2024-05-06 00:28:13", + "openPrice": 75.94, + "closePrice": 76.28, + "highPrice": 77.36, + "lowPrice": 75.55, + "volume": 71605.38, + "changeRate": 1.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21345, + "variety": "白银", + "tradeDate": "2024-05-06 00:28:12", + "openPrice": 5735.54, + "closePrice": 5735.98, + "highPrice": 5736.92, + "lowPrice": 5735.21, + "volume": 10567.89, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19419, + "variety": "白银", + "tradeDate": "2024-05-06 00:28:10", + "openPrice": 5754.65, + "closePrice": 5755.33, + "highPrice": 5756.33, + "lowPrice": 5753.6, + "volume": 83862.7, + "changeRate": 0.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20703, + "variety": "黄金", + "tradeDate": "2024-05-06 00:28:10", + "openPrice": 454.06, + "closePrice": 453.72, + "highPrice": 455.27, + "lowPrice": 452.26, + "volume": 42368.23, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18777, + "variety": "黄金", + "tradeDate": "2024-05-06 00:28:08", + "openPrice": 448.32, + "closePrice": 447.7, + "highPrice": 449.05, + "lowPrice": 446.78, + "volume": 27704.01, + "changeRate": -0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18135, + "variety": "原油", + "tradeDate": "2024-05-06 00:27:55", + "openPrice": 73.91, + "closePrice": 74.65, + "highPrice": 75.99, + "lowPrice": 72.43, + "volume": 100523.39, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16209, + "variety": "原油", + "tradeDate": "2024-05-06 00:27:53", + "openPrice": 73.85, + "closePrice": 74.71, + "highPrice": 75.07, + "lowPrice": 72.7, + "volume": 34895.35, + "changeRate": -1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17493, + "variety": "白银", + "tradeDate": "2024-05-06 00:27:53", + "openPrice": 5739.5, + "closePrice": 5738.89, + "highPrice": 5739.82, + "lowPrice": 5737.45, + "volume": 51607.97, + "changeRate": 0.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15567, + "variety": "白银", + "tradeDate": "2024-05-06 00:27:51", + "openPrice": 5869.02, + "closePrice": 5869.16, + "highPrice": 5870.19, + "lowPrice": 5868.37, + "volume": 60312.7, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16851, + "variety": "黄金", + "tradeDate": "2024-05-06 00:27:51", + "openPrice": 442.59, + "closePrice": 442.8, + "highPrice": 443.06, + "lowPrice": 441.83, + "volume": 88899.23, + "changeRate": -0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14925, + "variety": "黄金", + "tradeDate": "2024-05-06 00:27:49", + "openPrice": 458.62, + "closePrice": 459.23, + "highPrice": 459.78, + "lowPrice": 458.53, + "volume": 13734.9, + "changeRate": -0.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14282, + "variety": "原油", + "tradeDate": "2024-05-03 23:01:40", + "openPrice": 78.14, + "closePrice": 78.19, + "highPrice": 79.37, + "lowPrice": 77.28, + "volume": 91524.92, + "changeRate": -0.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13639, + "variety": "白银", + "tradeDate": "2024-05-03 23:01:38", + "openPrice": 5849.68, + "closePrice": 5849.73, + "highPrice": 5851.65, + "lowPrice": 5848.22, + "volume": 87068.71, + "changeRate": 0.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12996, + "variety": "黄金", + "tradeDate": "2024-05-03 23:01:36", + "openPrice": 461.13, + "closePrice": 461.42, + "highPrice": 463.05, + "lowPrice": 460.92, + "volume": 108071.2, + "changeRate": 1.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12353, + "variety": "原油", + "tradeDate": "2024-05-03 22:54:39", + "openPrice": 77.69, + "closePrice": 78.69, + "highPrice": 80.01, + "lowPrice": 76.66, + "volume": 24692.46, + "changeRate": 1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11710, + "variety": "白银", + "tradeDate": "2024-05-03 22:54:36", + "openPrice": 5704.84, + "closePrice": 5705.29, + "highPrice": 5705.87, + "lowPrice": 5704.48, + "volume": 23949.42, + "changeRate": 1.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11067, + "variety": "黄金", + "tradeDate": "2024-05-03 22:54:34", + "openPrice": 452.81, + "closePrice": 452.16, + "highPrice": 454.22, + "lowPrice": 451.55, + "volume": 73335.45, + "changeRate": -0.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10424, + "variety": "原油", + "tradeDate": "2024-05-03 22:54:05", + "openPrice": 73.31, + "closePrice": 74.06, + "highPrice": 75.7, + "lowPrice": 71.67, + "volume": 102071.53, + "changeRate": 2.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9781, + "variety": "白银", + "tradeDate": "2024-05-03 22:54:03", + "openPrice": 5764, + "closePrice": 5763.19, + "highPrice": 5764.73, + "lowPrice": 5761.73, + "volume": 73346.56, + "changeRate": -0.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9138, + "variety": "黄金", + "tradeDate": "2024-05-03 22:54:00", + "openPrice": 449.94, + "closePrice": 449.68, + "highPrice": 450.23, + "lowPrice": 449.41, + "volume": 20503.68, + "changeRate": 1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27764, + "variety": "原油", + "tradeDate": "2024-05-03 00:36:22", + "openPrice": 77.81, + "closePrice": 76.88, + "highPrice": 79.73, + "lowPrice": 75.81, + "volume": 13377.9, + "changeRate": -0.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27122, + "variety": "白银", + "tradeDate": "2024-05-03 00:36:19", + "openPrice": 5905.18, + "closePrice": 5905.76, + "highPrice": 5907.23, + "lowPrice": 5904.68, + "volume": 84501.96, + "changeRate": -0.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26480, + "variety": "黄金", + "tradeDate": "2024-05-03 00:36:17", + "openPrice": 460.43, + "closePrice": 460.49, + "highPrice": 461.3, + "lowPrice": 459.98, + "volume": 109389.83, + "changeRate": -0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25838, + "variety": "原油", + "tradeDate": "2024-05-03 00:30:03", + "openPrice": 79.21, + "closePrice": 78.88, + "highPrice": 80.47, + "lowPrice": 78.17, + "volume": 33120.6, + "changeRate": 0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25196, + "variety": "白银", + "tradeDate": "2024-05-03 00:30:01", + "openPrice": 5699.08, + "closePrice": 5699, + "highPrice": 5700.06, + "lowPrice": 5697.65, + "volume": 37598.02, + "changeRate": -0.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24554, + "variety": "黄金", + "tradeDate": "2024-05-03 00:29:59", + "openPrice": 455.59, + "closePrice": 455.27, + "highPrice": 456.92, + "lowPrice": 453.71, + "volume": 60779.01, + "changeRate": -1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23912, + "variety": "原油", + "tradeDate": "2024-05-03 00:29:44", + "openPrice": 78.76, + "closePrice": 78.18, + "highPrice": 80.43, + "lowPrice": 77.26, + "volume": 79503.95, + "changeRate": 0.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23270, + "variety": "白银", + "tradeDate": "2024-05-03 00:29:42", + "openPrice": 5885.91, + "closePrice": 5886.72, + "highPrice": 5887.12, + "lowPrice": 5884.51, + "volume": 63181.03, + "changeRate": 1.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22628, + "variety": "黄金", + "tradeDate": "2024-05-03 00:29:40", + "openPrice": 460.43, + "closePrice": 459.62, + "highPrice": 461.62, + "lowPrice": 459.38, + "volume": 99593.85, + "changeRate": 2.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21986, + "variety": "原油", + "tradeDate": "2024-05-03 00:28:14", + "openPrice": 73.88, + "closePrice": 74.32, + "highPrice": 76.19, + "lowPrice": 72.7, + "volume": 19487.63, + "changeRate": 1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20060, + "variety": "原油", + "tradeDate": "2024-05-03 00:28:13", + "openPrice": 75.12, + "closePrice": 74.75, + "highPrice": 75.76, + "lowPrice": 73.19, + "volume": 57718.92, + "changeRate": -0.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21344, + "variety": "白银", + "tradeDate": "2024-05-03 00:28:12", + "openPrice": 5665.21, + "closePrice": 5664.3, + "highPrice": 5666.22, + "lowPrice": 5663.93, + "volume": 107754.83, + "changeRate": 0.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19418, + "variety": "白银", + "tradeDate": "2024-05-03 00:28:10", + "openPrice": 5711.96, + "closePrice": 5711.65, + "highPrice": 5713.02, + "lowPrice": 5711.54, + "volume": 39453.91, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20702, + "variety": "黄金", + "tradeDate": "2024-05-03 00:28:10", + "openPrice": 457.38, + "closePrice": 456.45, + "highPrice": 458.73, + "lowPrice": 454.53, + "volume": 83039.68, + "changeRate": -2.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18776, + "variety": "黄金", + "tradeDate": "2024-05-03 00:28:08", + "openPrice": 448.5, + "closePrice": 447.7, + "highPrice": 448.82, + "lowPrice": 446.19, + "volume": 93888.55, + "changeRate": 0.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18134, + "variety": "原油", + "tradeDate": "2024-05-03 00:27:55", + "openPrice": 74.19, + "closePrice": 74.81, + "highPrice": 76.62, + "lowPrice": 72.61, + "volume": 21162.02, + "changeRate": 2.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16208, + "variety": "原油", + "tradeDate": "2024-05-03 00:27:53", + "openPrice": 78.49, + "closePrice": 78.66, + "highPrice": 80.27, + "lowPrice": 77.56, + "volume": 38319.78, + "changeRate": -2.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17492, + "variety": "白银", + "tradeDate": "2024-05-03 00:27:53", + "openPrice": 5875.77, + "closePrice": 5875.63, + "highPrice": 5877.4, + "lowPrice": 5874.72, + "volume": 42542.98, + "changeRate": 2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15566, + "variety": "白银", + "tradeDate": "2024-05-03 00:27:51", + "openPrice": 5718.56, + "closePrice": 5718.2, + "highPrice": 5720.31, + "lowPrice": 5717.55, + "volume": 28530.11, + "changeRate": -0.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16850, + "variety": "黄金", + "tradeDate": "2024-05-03 00:27:51", + "openPrice": 450.32, + "closePrice": 450.91, + "highPrice": 452.26, + "lowPrice": 449, + "volume": 29736.02, + "changeRate": 2.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14924, + "variety": "黄金", + "tradeDate": "2024-05-03 00:27:49", + "openPrice": 461.12, + "closePrice": 460.62, + "highPrice": 462.69, + "lowPrice": 459.23, + "volume": 55038.64, + "changeRate": 0.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14281, + "variety": "原油", + "tradeDate": "2024-05-02 23:01:40", + "openPrice": 76.91, + "closePrice": 76.14, + "highPrice": 78.38, + "lowPrice": 74.56, + "volume": 21471.61, + "changeRate": 0.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13638, + "variety": "白银", + "tradeDate": "2024-05-02 23:01:38", + "openPrice": 5771.49, + "closePrice": 5772.44, + "highPrice": 5773.95, + "lowPrice": 5770.76, + "volume": 96481.77, + "changeRate": -2.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12995, + "variety": "黄金", + "tradeDate": "2024-05-02 23:01:36", + "openPrice": 458.57, + "closePrice": 458.19, + "highPrice": 460.5, + "lowPrice": 456.72, + "volume": 86945.14, + "changeRate": 1.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12352, + "variety": "原油", + "tradeDate": "2024-05-02 22:54:39", + "openPrice": 78.34, + "closePrice": 78.46, + "highPrice": 79.48, + "lowPrice": 78.13, + "volume": 21748.47, + "changeRate": 1.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11709, + "variety": "白银", + "tradeDate": "2024-05-02 22:54:36", + "openPrice": 5851.06, + "closePrice": 5850.08, + "highPrice": 5851.47, + "lowPrice": 5849.71, + "volume": 85782.16, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11066, + "variety": "黄金", + "tradeDate": "2024-05-02 22:54:34", + "openPrice": 455.54, + "closePrice": 455.15, + "highPrice": 456.41, + "lowPrice": 454.17, + "volume": 72205.63, + "changeRate": -1.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10423, + "variety": "原油", + "tradeDate": "2024-05-02 22:54:05", + "openPrice": 76.26, + "closePrice": 76.28, + "highPrice": 77.95, + "lowPrice": 74.41, + "volume": 67228.88, + "changeRate": -0.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9780, + "variety": "白银", + "tradeDate": "2024-05-02 22:54:03", + "openPrice": 5809.7, + "closePrice": 5809.63, + "highPrice": 5809.82, + "lowPrice": 5808.14, + "volume": 16176.47, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9137, + "variety": "黄金", + "tradeDate": "2024-05-02 22:54:00", + "openPrice": 453.45, + "closePrice": 453.69, + "highPrice": 455.3, + "lowPrice": 453.22, + "volume": 14248.6, + "changeRate": 0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27763, + "variety": "原油", + "tradeDate": "2024-05-02 00:36:22", + "openPrice": 76.85, + "closePrice": 76.04, + "highPrice": 78.19, + "lowPrice": 74.23, + "volume": 65750.93, + "changeRate": -1.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27121, + "variety": "白银", + "tradeDate": "2024-05-02 00:36:19", + "openPrice": 5689.47, + "closePrice": 5690.03, + "highPrice": 5690.9, + "lowPrice": 5688.64, + "volume": 99638.85, + "changeRate": -0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26479, + "variety": "黄金", + "tradeDate": "2024-05-02 00:36:17", + "openPrice": 448, + "closePrice": 447.51, + "highPrice": 449.88, + "lowPrice": 446.59, + "volume": 63074.76, + "changeRate": 2.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25837, + "variety": "原油", + "tradeDate": "2024-05-02 00:30:03", + "openPrice": 78.82, + "closePrice": 78.74, + "highPrice": 79.43, + "lowPrice": 76.97, + "volume": 55591.59, + "changeRate": 2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25195, + "variety": "白银", + "tradeDate": "2024-05-02 00:30:01", + "openPrice": 5683.32, + "closePrice": 5683.61, + "highPrice": 5685.44, + "lowPrice": 5681.9, + "volume": 46108.65, + "changeRate": -0.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24553, + "variety": "黄金", + "tradeDate": "2024-05-02 00:29:59", + "openPrice": 453.28, + "closePrice": 453.28, + "highPrice": 454.08, + "lowPrice": 452.67, + "volume": 63864.37, + "changeRate": -2.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23911, + "variety": "原油", + "tradeDate": "2024-05-02 00:29:44", + "openPrice": 77.91, + "closePrice": 78.15, + "highPrice": 79.62, + "lowPrice": 77, + "volume": 21553.59, + "changeRate": 2.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23269, + "variety": "白银", + "tradeDate": "2024-05-02 00:29:42", + "openPrice": 5692.88, + "closePrice": 5693.3, + "highPrice": 5693.4, + "lowPrice": 5692.2, + "volume": 41893.81, + "changeRate": -1.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22627, + "variety": "黄金", + "tradeDate": "2024-05-02 00:29:40", + "openPrice": 458.58, + "closePrice": 459.19, + "highPrice": 461.05, + "lowPrice": 458.28, + "volume": 30487.04, + "changeRate": 1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21985, + "variety": "原油", + "tradeDate": "2024-05-02 00:28:14", + "openPrice": 78.4, + "closePrice": 78.45, + "highPrice": 79.55, + "lowPrice": 77.39, + "volume": 92409.68, + "changeRate": -0.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20059, + "variety": "原油", + "tradeDate": "2024-05-02 00:28:13", + "openPrice": 76.3, + "closePrice": 76.45, + "highPrice": 77.02, + "lowPrice": 75.42, + "volume": 84909.52, + "changeRate": 1.57, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21343, + "variety": "白银", + "tradeDate": "2024-05-02 00:28:12", + "openPrice": 5686.19, + "closePrice": 5687.02, + "highPrice": 5689.01, + "lowPrice": 5684.34, + "volume": 21027.67, + "changeRate": -2.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19417, + "variety": "白银", + "tradeDate": "2024-05-02 00:28:10", + "openPrice": 5790.94, + "closePrice": 5791.36, + "highPrice": 5792.62, + "lowPrice": 5790.83, + "volume": 101944.38, + "changeRate": -1.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20701, + "variety": "黄金", + "tradeDate": "2024-05-02 00:28:10", + "openPrice": 457.41, + "closePrice": 457.59, + "highPrice": 459.3, + "lowPrice": 456.52, + "volume": 43436.51, + "changeRate": -2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18775, + "variety": "黄金", + "tradeDate": "2024-05-02 00:28:08", + "openPrice": 458.2, + "closePrice": 458.12, + "highPrice": 459.89, + "lowPrice": 456.75, + "volume": 75273.06, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18133, + "variety": "原油", + "tradeDate": "2024-05-02 00:27:55", + "openPrice": 74.96, + "closePrice": 73.99, + "highPrice": 76.33, + "lowPrice": 72.26, + "volume": 108782.97, + "changeRate": -1.21, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16207, + "variety": "原油", + "tradeDate": "2024-05-02 00:27:53", + "openPrice": 76.41, + "closePrice": 76.51, + "highPrice": 77.65, + "lowPrice": 74.48, + "volume": 96334.65, + "changeRate": -0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17491, + "variety": "白银", + "tradeDate": "2024-05-02 00:27:53", + "openPrice": 5878.22, + "closePrice": 5878.76, + "highPrice": 5879.63, + "lowPrice": 5877.36, + "volume": 10455.42, + "changeRate": 2.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15565, + "variety": "白银", + "tradeDate": "2024-05-02 00:27:51", + "openPrice": 5667.07, + "closePrice": 5666.3, + "highPrice": 5667.94, + "lowPrice": 5665.29, + "volume": 45970.28, + "changeRate": 2.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16849, + "variety": "黄金", + "tradeDate": "2024-05-02 00:27:51", + "openPrice": 447.83, + "closePrice": 446.89, + "highPrice": 448.2, + "lowPrice": 445.39, + "volume": 45272.23, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14923, + "variety": "黄金", + "tradeDate": "2024-05-02 00:27:49", + "openPrice": 457.97, + "closePrice": 457.89, + "highPrice": 458.37, + "lowPrice": 456.72, + "volume": 41345.4, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14280, + "variety": "原油", + "tradeDate": "2024-05-01 23:01:40", + "openPrice": 74.23, + "closePrice": 74.45, + "highPrice": 76.12, + "lowPrice": 72.33, + "volume": 34676.37, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13637, + "variety": "白银", + "tradeDate": "2024-05-01 23:01:38", + "openPrice": 5906.52, + "closePrice": 5906.84, + "highPrice": 5908.12, + "lowPrice": 5905.34, + "volume": 63105.17, + "changeRate": -2.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12994, + "variety": "黄金", + "tradeDate": "2024-05-01 23:01:36", + "openPrice": 462.35, + "closePrice": 461.38, + "highPrice": 463.5, + "lowPrice": 460.93, + "volume": 105224.44, + "changeRate": -2.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12351, + "variety": "原油", + "tradeDate": "2024-05-01 22:54:39", + "openPrice": 75.14, + "closePrice": 75.53, + "highPrice": 75.99, + "lowPrice": 74.13, + "volume": 28767.19, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11708, + "variety": "白银", + "tradeDate": "2024-05-01 22:54:36", + "openPrice": 5822.67, + "closePrice": 5822.78, + "highPrice": 5823.93, + "lowPrice": 5821.09, + "volume": 83172.74, + "changeRate": 0.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11065, + "variety": "黄金", + "tradeDate": "2024-05-01 22:54:34", + "openPrice": 457.88, + "closePrice": 458.39, + "highPrice": 460.2, + "lowPrice": 457.68, + "volume": 50346.53, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10422, + "variety": "原油", + "tradeDate": "2024-05-01 22:54:05", + "openPrice": 77.28, + "closePrice": 77.96, + "highPrice": 78.46, + "lowPrice": 77.12, + "volume": 23826.41, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9779, + "variety": "白银", + "tradeDate": "2024-05-01 22:54:03", + "openPrice": 5694.35, + "closePrice": 5693.63, + "highPrice": 5694.99, + "lowPrice": 5691.92, + "volume": 45809.83, + "changeRate": -1.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9136, + "variety": "黄金", + "tradeDate": "2024-05-01 22:54:00", + "openPrice": 454.01, + "closePrice": 454.06, + "highPrice": 454.67, + "lowPrice": 453.07, + "volume": 23409.02, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27762, + "variety": "原油", + "tradeDate": "2024-05-01 00:36:22", + "openPrice": 77.72, + "closePrice": 78.11, + "highPrice": 79.42, + "lowPrice": 75.76, + "volume": 86527.96, + "changeRate": 0.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27120, + "variety": "白银", + "tradeDate": "2024-05-01 00:36:19", + "openPrice": 5684.62, + "closePrice": 5683.75, + "highPrice": 5686.42, + "lowPrice": 5682.15, + "volume": 86773.3, + "changeRate": 2.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26478, + "variety": "黄金", + "tradeDate": "2024-05-01 00:36:17", + "openPrice": 457.12, + "closePrice": 457.84, + "highPrice": 458.03, + "lowPrice": 455.86, + "volume": 85713.27, + "changeRate": -0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25836, + "variety": "原油", + "tradeDate": "2024-05-01 00:30:03", + "openPrice": 75.03, + "closePrice": 74.16, + "highPrice": 76.11, + "lowPrice": 72.7, + "volume": 78648.13, + "changeRate": 0.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25194, + "variety": "白银", + "tradeDate": "2024-05-01 00:30:01", + "openPrice": 5739.94, + "closePrice": 5739.28, + "highPrice": 5740.18, + "lowPrice": 5738.06, + "volume": 100031.87, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24552, + "variety": "黄金", + "tradeDate": "2024-05-01 00:29:59", + "openPrice": 451.49, + "closePrice": 452.12, + "highPrice": 453.66, + "lowPrice": 450.21, + "volume": 57136.39, + "changeRate": 2.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23910, + "variety": "原油", + "tradeDate": "2024-05-01 00:29:44", + "openPrice": 77.86, + "closePrice": 78.3, + "highPrice": 79.67, + "lowPrice": 76.46, + "volume": 55003.69, + "changeRate": -2.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23268, + "variety": "白银", + "tradeDate": "2024-05-01 00:29:42", + "openPrice": 5675.69, + "closePrice": 5675.51, + "highPrice": 5676.36, + "lowPrice": 5674.18, + "volume": 79155.68, + "changeRate": -0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22626, + "variety": "黄金", + "tradeDate": "2024-05-01 00:29:40", + "openPrice": 454.83, + "closePrice": 454.2, + "highPrice": 456.24, + "lowPrice": 452.32, + "volume": 24971.55, + "changeRate": -2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21984, + "variety": "原油", + "tradeDate": "2024-05-01 00:28:14", + "openPrice": 73.4, + "closePrice": 74.1, + "highPrice": 74.62, + "lowPrice": 71.67, + "volume": 106117.8, + "changeRate": -2.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20058, + "variety": "原油", + "tradeDate": "2024-05-01 00:28:13", + "openPrice": 75.24, + "closePrice": 75.36, + "highPrice": 76.04, + "lowPrice": 75.2, + "volume": 54498, + "changeRate": -1.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21342, + "variety": "白银", + "tradeDate": "2024-05-01 00:28:12", + "openPrice": 5923.35, + "closePrice": 5922.99, + "highPrice": 5924.15, + "lowPrice": 5922.44, + "volume": 36178.1, + "changeRate": 0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19416, + "variety": "白银", + "tradeDate": "2024-05-01 00:28:10", + "openPrice": 5872.8, + "closePrice": 5873.05, + "highPrice": 5873.89, + "lowPrice": 5872.29, + "volume": 77679.31, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20700, + "variety": "黄金", + "tradeDate": "2024-05-01 00:28:10", + "openPrice": 451.97, + "closePrice": 452.14, + "highPrice": 452.69, + "lowPrice": 450.63, + "volume": 26975.33, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18774, + "variety": "黄金", + "tradeDate": "2024-05-01 00:28:08", + "openPrice": 454.61, + "closePrice": 453.96, + "highPrice": 455.45, + "lowPrice": 452.32, + "volume": 42460.21, + "changeRate": -1.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18132, + "variety": "原油", + "tradeDate": "2024-05-01 00:27:55", + "openPrice": 75.96, + "closePrice": 76.3, + "highPrice": 77.12, + "lowPrice": 74.69, + "volume": 97165.53, + "changeRate": 0.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16206, + "variety": "原油", + "tradeDate": "2024-05-01 00:27:53", + "openPrice": 76.52, + "closePrice": 75.59, + "highPrice": 77.06, + "lowPrice": 74.59, + "volume": 53267.35, + "changeRate": -2.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17490, + "variety": "白银", + "tradeDate": "2024-05-01 00:27:53", + "openPrice": 5938.12, + "closePrice": 5938.79, + "highPrice": 5940.03, + "lowPrice": 5937.52, + "volume": 41887.9, + "changeRate": -2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15564, + "variety": "白银", + "tradeDate": "2024-05-01 00:27:51", + "openPrice": 5799.19, + "closePrice": 5798.99, + "highPrice": 5801.17, + "lowPrice": 5798.57, + "volume": 26419.34, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16848, + "variety": "黄金", + "tradeDate": "2024-05-01 00:27:51", + "openPrice": 446.33, + "closePrice": 446.07, + "highPrice": 446.71, + "lowPrice": 444.41, + "volume": 35712.56, + "changeRate": 0.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14922, + "variety": "黄金", + "tradeDate": "2024-05-01 00:27:49", + "openPrice": 452.4, + "closePrice": 451.96, + "highPrice": 453.13, + "lowPrice": 450.89, + "volume": 107189.41, + "changeRate": 2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14279, + "variety": "原油", + "tradeDate": "2024-04-30 23:01:40", + "openPrice": 78.14, + "closePrice": 77.92, + "highPrice": 80.08, + "lowPrice": 77.53, + "volume": 99102.78, + "changeRate": -1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13636, + "variety": "白银", + "tradeDate": "2024-04-30 23:01:38", + "openPrice": 5800.94, + "closePrice": 5800.53, + "highPrice": 5801.91, + "lowPrice": 5799.76, + "volume": 11964.27, + "changeRate": 0.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12993, + "variety": "黄金", + "tradeDate": "2024-04-30 23:01:36", + "openPrice": 459.58, + "closePrice": 459.6, + "highPrice": 459.63, + "lowPrice": 458.21, + "volume": 76419.24, + "changeRate": 2.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12350, + "variety": "原油", + "tradeDate": "2024-04-30 22:54:39", + "openPrice": 75.79, + "closePrice": 75.12, + "highPrice": 77.09, + "lowPrice": 74.51, + "volume": 54549.32, + "changeRate": 2.46, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11707, + "variety": "白银", + "tradeDate": "2024-04-30 22:54:36", + "openPrice": 5870.51, + "closePrice": 5870.77, + "highPrice": 5871.2, + "lowPrice": 5869.64, + "volume": 26009.34, + "changeRate": -1.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11064, + "variety": "黄金", + "tradeDate": "2024-04-30 22:54:34", + "openPrice": 449.38, + "closePrice": 449.42, + "highPrice": 449.56, + "lowPrice": 447.66, + "volume": 56170.53, + "changeRate": 1.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10421, + "variety": "原油", + "tradeDate": "2024-04-30 22:54:05", + "openPrice": 74.35, + "closePrice": 75.17, + "highPrice": 76.35, + "lowPrice": 72.41, + "volume": 103367.51, + "changeRate": -2.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9778, + "variety": "白银", + "tradeDate": "2024-04-30 22:54:03", + "openPrice": 5718.84, + "closePrice": 5719.01, + "highPrice": 5719.73, + "lowPrice": 5717.09, + "volume": 81070.04, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9135, + "variety": "黄金", + "tradeDate": "2024-04-30 22:54:00", + "openPrice": 444.15, + "closePrice": 443.26, + "highPrice": 445.2, + "lowPrice": 441.34, + "volume": 33907.07, + "changeRate": -1.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27761, + "variety": "原油", + "tradeDate": "2024-04-30 00:36:22", + "openPrice": 76, + "closePrice": 75.62, + "highPrice": 76.38, + "lowPrice": 75.34, + "volume": 21389.79, + "changeRate": -2.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27119, + "variety": "白银", + "tradeDate": "2024-04-30 00:36:19", + "openPrice": 5843.75, + "closePrice": 5844.59, + "highPrice": 5845.37, + "lowPrice": 5842.29, + "volume": 16293.81, + "changeRate": -0.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26477, + "variety": "黄金", + "tradeDate": "2024-04-30 00:36:17", + "openPrice": 445.67, + "closePrice": 445.42, + "highPrice": 447.08, + "lowPrice": 444.6, + "volume": 61785.32, + "changeRate": -1.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25835, + "variety": "原油", + "tradeDate": "2024-04-30 00:30:03", + "openPrice": 73.73, + "closePrice": 74.11, + "highPrice": 75.85, + "lowPrice": 72.17, + "volume": 83191.1, + "changeRate": -1.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25193, + "variety": "白银", + "tradeDate": "2024-04-30 00:30:01", + "openPrice": 5929.89, + "closePrice": 5929.03, + "highPrice": 5931.39, + "lowPrice": 5928.04, + "volume": 101163.85, + "changeRate": -1.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24551, + "variety": "黄金", + "tradeDate": "2024-04-30 00:29:59", + "openPrice": 456.85, + "closePrice": 456.6, + "highPrice": 458.45, + "lowPrice": 454.71, + "volume": 71051.17, + "changeRate": -1.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23909, + "variety": "原油", + "tradeDate": "2024-04-30 00:29:44", + "openPrice": 74.85, + "closePrice": 74.45, + "highPrice": 76.31, + "lowPrice": 73.84, + "volume": 83383.6, + "changeRate": 1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23267, + "variety": "白银", + "tradeDate": "2024-04-30 00:29:42", + "openPrice": 5942.45, + "closePrice": 5942.2, + "highPrice": 5944.06, + "lowPrice": 5942.01, + "volume": 50566.03, + "changeRate": 2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22625, + "variety": "黄金", + "tradeDate": "2024-04-30 00:29:40", + "openPrice": 449.19, + "closePrice": 449.49, + "highPrice": 450.53, + "lowPrice": 447.56, + "volume": 13695.62, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21983, + "variety": "原油", + "tradeDate": "2024-04-30 00:28:14", + "openPrice": 78.73, + "closePrice": 78.1, + "highPrice": 79.29, + "lowPrice": 76.31, + "volume": 16679.14, + "changeRate": 1.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20057, + "variety": "原油", + "tradeDate": "2024-04-30 00:28:13", + "openPrice": 78.48, + "closePrice": 78.08, + "highPrice": 79.57, + "lowPrice": 76.71, + "volume": 87168.45, + "changeRate": 0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21341, + "variety": "白银", + "tradeDate": "2024-04-30 00:28:12", + "openPrice": 5684.25, + "closePrice": 5684.12, + "highPrice": 5684.83, + "lowPrice": 5683.93, + "volume": 33832.97, + "changeRate": -0.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19415, + "variety": "白银", + "tradeDate": "2024-04-30 00:28:10", + "openPrice": 5892.06, + "closePrice": 5892.02, + "highPrice": 5892.35, + "lowPrice": 5890.54, + "volume": 11281.24, + "changeRate": 2.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20699, + "variety": "黄金", + "tradeDate": "2024-04-30 00:28:10", + "openPrice": 455.47, + "closePrice": 456.21, + "highPrice": 456.35, + "lowPrice": 454.66, + "volume": 43570.87, + "changeRate": -1.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18773, + "variety": "黄金", + "tradeDate": "2024-04-30 00:28:08", + "openPrice": 449.93, + "closePrice": 450.18, + "highPrice": 451.07, + "lowPrice": 449.3, + "volume": 20342.02, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18131, + "variety": "原油", + "tradeDate": "2024-04-30 00:27:55", + "openPrice": 75.96, + "closePrice": 76.55, + "highPrice": 77.78, + "lowPrice": 75.94, + "volume": 76448.86, + "changeRate": 2.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16205, + "variety": "原油", + "tradeDate": "2024-04-30 00:27:53", + "openPrice": 77.56, + "closePrice": 78.41, + "highPrice": 78.6, + "lowPrice": 77.29, + "volume": 68539.82, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17489, + "variety": "白银", + "tradeDate": "2024-04-30 00:27:53", + "openPrice": 5728.69, + "closePrice": 5728.71, + "highPrice": 5730.39, + "lowPrice": 5727.36, + "volume": 56460.28, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15563, + "variety": "白银", + "tradeDate": "2024-04-30 00:27:51", + "openPrice": 5836.2, + "closePrice": 5836.62, + "highPrice": 5837.47, + "lowPrice": 5835.89, + "volume": 86590.78, + "changeRate": -1.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16847, + "variety": "黄金", + "tradeDate": "2024-04-30 00:27:51", + "openPrice": 460.78, + "closePrice": 460.51, + "highPrice": 461.12, + "lowPrice": 459.14, + "volume": 10535.84, + "changeRate": -0.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14921, + "variety": "黄金", + "tradeDate": "2024-04-30 00:27:49", + "openPrice": 453.06, + "closePrice": 453.11, + "highPrice": 453.7, + "lowPrice": 452.86, + "volume": 79165.57, + "changeRate": 0.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14278, + "variety": "原油", + "tradeDate": "2024-04-29 23:01:40", + "openPrice": 76.29, + "closePrice": 75.41, + "highPrice": 77.79, + "lowPrice": 73.43, + "volume": 15736.23, + "changeRate": 0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13635, + "variety": "白银", + "tradeDate": "2024-04-29 23:01:38", + "openPrice": 5753.84, + "closePrice": 5754.55, + "highPrice": 5754.87, + "lowPrice": 5752.32, + "volume": 92499.86, + "changeRate": -1.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12992, + "variety": "黄金", + "tradeDate": "2024-04-29 23:01:36", + "openPrice": 451.06, + "closePrice": 450.35, + "highPrice": 452.46, + "lowPrice": 448.67, + "volume": 32815.73, + "changeRate": -0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12349, + "variety": "原油", + "tradeDate": "2024-04-29 22:54:39", + "openPrice": 73.4, + "closePrice": 74, + "highPrice": 74.5, + "lowPrice": 71.96, + "volume": 55330.57, + "changeRate": 2.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11706, + "variety": "白银", + "tradeDate": "2024-04-29 22:54:36", + "openPrice": 5891.15, + "closePrice": 5892.12, + "highPrice": 5893.84, + "lowPrice": 5889.72, + "volume": 47074.7, + "changeRate": 0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11063, + "variety": "黄金", + "tradeDate": "2024-04-29 22:54:34", + "openPrice": 441.53, + "closePrice": 442.19, + "highPrice": 443.48, + "lowPrice": 441.35, + "volume": 19948.08, + "changeRate": -2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10420, + "variety": "原油", + "tradeDate": "2024-04-29 22:54:05", + "openPrice": 74.37, + "closePrice": 75.27, + "highPrice": 76.86, + "lowPrice": 73.08, + "volume": 59104.55, + "changeRate": -2.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9777, + "variety": "白银", + "tradeDate": "2024-04-29 22:54:03", + "openPrice": 5805.03, + "closePrice": 5805.4, + "highPrice": 5805.91, + "lowPrice": 5803.3, + "volume": 21133.5, + "changeRate": 1.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9134, + "variety": "黄金", + "tradeDate": "2024-04-29 22:54:00", + "openPrice": 447.53, + "closePrice": 447.82, + "highPrice": 449.55, + "lowPrice": 446.68, + "volume": 105127.86, + "changeRate": -1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27760, + "variety": "原油", + "tradeDate": "2024-04-29 00:36:22", + "openPrice": 75.54, + "closePrice": 76.09, + "highPrice": 76.47, + "lowPrice": 74.92, + "volume": 42127.98, + "changeRate": -1.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27118, + "variety": "白银", + "tradeDate": "2024-04-29 00:36:19", + "openPrice": 5696.51, + "closePrice": 5697.37, + "highPrice": 5697.94, + "lowPrice": 5694.87, + "volume": 27499.41, + "changeRate": 0.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26476, + "variety": "黄金", + "tradeDate": "2024-04-29 00:36:17", + "openPrice": 457.49, + "closePrice": 457.7, + "highPrice": 458.07, + "lowPrice": 456.05, + "volume": 58029.52, + "changeRate": -1.6, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25834, + "variety": "原油", + "tradeDate": "2024-04-29 00:30:03", + "openPrice": 75.91, + "closePrice": 74.92, + "highPrice": 76.98, + "lowPrice": 73.87, + "volume": 18047.51, + "changeRate": 1.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25192, + "variety": "白银", + "tradeDate": "2024-04-29 00:30:01", + "openPrice": 5677.78, + "closePrice": 5678.63, + "highPrice": 5679.46, + "lowPrice": 5676.82, + "volume": 70766.2, + "changeRate": -1.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24550, + "variety": "黄金", + "tradeDate": "2024-04-29 00:29:59", + "openPrice": 449.31, + "closePrice": 449.86, + "highPrice": 451.59, + "lowPrice": 447.99, + "volume": 76392.6, + "changeRate": -1.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23908, + "variety": "原油", + "tradeDate": "2024-04-29 00:29:44", + "openPrice": 77.76, + "closePrice": 77.1, + "highPrice": 78.35, + "lowPrice": 76.79, + "volume": 23513.12, + "changeRate": -0.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23266, + "variety": "白银", + "tradeDate": "2024-04-29 00:29:42", + "openPrice": 5693.87, + "closePrice": 5693.01, + "highPrice": 5694.86, + "lowPrice": 5692.4, + "volume": 29585.14, + "changeRate": -0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22624, + "variety": "黄金", + "tradeDate": "2024-04-29 00:29:40", + "openPrice": 454.58, + "closePrice": 454, + "highPrice": 454.68, + "lowPrice": 452.47, + "volume": 22768.39, + "changeRate": -2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21982, + "variety": "原油", + "tradeDate": "2024-04-29 00:28:14", + "openPrice": 76.11, + "closePrice": 75.98, + "highPrice": 76.32, + "lowPrice": 74.67, + "volume": 88050.14, + "changeRate": -0.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20056, + "variety": "原油", + "tradeDate": "2024-04-29 00:28:13", + "openPrice": 75.36, + "closePrice": 75.54, + "highPrice": 76.24, + "lowPrice": 73.57, + "volume": 57112.54, + "changeRate": 0.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21340, + "variety": "白银", + "tradeDate": "2024-04-29 00:28:12", + "openPrice": 5841.2, + "closePrice": 5840.66, + "highPrice": 5841.99, + "lowPrice": 5839.28, + "volume": 67106.13, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19414, + "variety": "白银", + "tradeDate": "2024-04-29 00:28:10", + "openPrice": 5679.99, + "closePrice": 5679.01, + "highPrice": 5681.9, + "lowPrice": 5677.74, + "volume": 53835.76, + "changeRate": 0.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20698, + "variety": "黄金", + "tradeDate": "2024-04-29 00:28:10", + "openPrice": 457.99, + "closePrice": 457.54, + "highPrice": 459.97, + "lowPrice": 455.9, + "volume": 21059.45, + "changeRate": -1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18772, + "variety": "黄金", + "tradeDate": "2024-04-29 00:28:08", + "openPrice": 461.26, + "closePrice": 461.28, + "highPrice": 461.59, + "lowPrice": 461.19, + "volume": 98071.39, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18130, + "variety": "原油", + "tradeDate": "2024-04-29 00:27:55", + "openPrice": 76.53, + "closePrice": 76.79, + "highPrice": 76.9, + "lowPrice": 75.02, + "volume": 14261.84, + "changeRate": 2.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16204, + "variety": "原油", + "tradeDate": "2024-04-29 00:27:53", + "openPrice": 75.82, + "closePrice": 76.78, + "highPrice": 78.71, + "lowPrice": 74.78, + "volume": 64500.83, + "changeRate": -0.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17488, + "variety": "白银", + "tradeDate": "2024-04-29 00:27:53", + "openPrice": 5692.67, + "closePrice": 5692.43, + "highPrice": 5692.72, + "lowPrice": 5691.47, + "volume": 92180.37, + "changeRate": -1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15562, + "variety": "白银", + "tradeDate": "2024-04-29 00:27:51", + "openPrice": 5775.08, + "closePrice": 5775.12, + "highPrice": 5777, + "lowPrice": 5774.69, + "volume": 61131.14, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16846, + "variety": "黄金", + "tradeDate": "2024-04-29 00:27:51", + "openPrice": 446.83, + "closePrice": 446.47, + "highPrice": 447.65, + "lowPrice": 446.09, + "volume": 14976.29, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14920, + "variety": "黄金", + "tradeDate": "2024-04-29 00:27:49", + "openPrice": 454.85, + "closePrice": 453.94, + "highPrice": 455.85, + "lowPrice": 453.43, + "volume": 14659.73, + "changeRate": 0.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14277, + "variety": "原油", + "tradeDate": "2024-04-26 23:01:40", + "openPrice": 78.96, + "closePrice": 78.15, + "highPrice": 79.31, + "lowPrice": 76.83, + "volume": 43573.72, + "changeRate": 0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13634, + "variety": "白银", + "tradeDate": "2024-04-26 23:01:38", + "openPrice": 5888.69, + "closePrice": 5888.52, + "highPrice": 5889.63, + "lowPrice": 5887.8, + "volume": 52191.41, + "changeRate": -1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12991, + "variety": "黄金", + "tradeDate": "2024-04-26 23:01:36", + "openPrice": 455.13, + "closePrice": 454.34, + "highPrice": 456.06, + "lowPrice": 453.86, + "volume": 36183.92, + "changeRate": 0.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12348, + "variety": "原油", + "tradeDate": "2024-04-26 22:54:39", + "openPrice": 77.36, + "closePrice": 78.35, + "highPrice": 78.97, + "lowPrice": 75.99, + "volume": 53058.99, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11705, + "variety": "白银", + "tradeDate": "2024-04-26 22:54:36", + "openPrice": 5820.48, + "closePrice": 5820.96, + "highPrice": 5821.51, + "lowPrice": 5819.78, + "volume": 106916.84, + "changeRate": 2.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11062, + "variety": "黄金", + "tradeDate": "2024-04-26 22:54:34", + "openPrice": 454.88, + "closePrice": 455.39, + "highPrice": 456.96, + "lowPrice": 453.04, + "volume": 76167.38, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10419, + "variety": "原油", + "tradeDate": "2024-04-26 22:54:05", + "openPrice": 76.62, + "closePrice": 75.63, + "highPrice": 78.56, + "lowPrice": 75.43, + "volume": 83631.17, + "changeRate": -0.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9776, + "variety": "白银", + "tradeDate": "2024-04-26 22:54:03", + "openPrice": 5695.04, + "closePrice": 5694.87, + "highPrice": 5695.58, + "lowPrice": 5693.57, + "volume": 93701.85, + "changeRate": -2.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9133, + "variety": "黄金", + "tradeDate": "2024-04-26 22:54:00", + "openPrice": 449.52, + "closePrice": 449.1, + "highPrice": 449.75, + "lowPrice": 447.11, + "volume": 103054.65, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27759, + "variety": "原油", + "tradeDate": "2024-04-26 00:36:22", + "openPrice": 76.17, + "closePrice": 75.59, + "highPrice": 77.5, + "lowPrice": 75.13, + "volume": 93702.88, + "changeRate": -1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27117, + "variety": "白银", + "tradeDate": "2024-04-26 00:36:19", + "openPrice": 5752.24, + "closePrice": 5751.49, + "highPrice": 5753.05, + "lowPrice": 5750.5, + "volume": 50134.17, + "changeRate": 0.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26475, + "variety": "黄金", + "tradeDate": "2024-04-26 00:36:17", + "openPrice": 460.73, + "closePrice": 460.7, + "highPrice": 462.6, + "lowPrice": 459.21, + "volume": 65909.76, + "changeRate": 0.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25833, + "variety": "原油", + "tradeDate": "2024-04-26 00:30:03", + "openPrice": 74.6, + "closePrice": 75.54, + "highPrice": 76.08, + "lowPrice": 74.22, + "volume": 94425.19, + "changeRate": 1.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25191, + "variety": "白银", + "tradeDate": "2024-04-26 00:30:01", + "openPrice": 5681.54, + "closePrice": 5681.83, + "highPrice": 5683.51, + "lowPrice": 5680.7, + "volume": 64663.13, + "changeRate": 1.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24549, + "variety": "黄金", + "tradeDate": "2024-04-26 00:29:59", + "openPrice": 443.43, + "closePrice": 443.25, + "highPrice": 444.28, + "lowPrice": 442.67, + "volume": 101057.46, + "changeRate": -1.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23907, + "variety": "原油", + "tradeDate": "2024-04-26 00:29:44", + "openPrice": 73.42, + "closePrice": 74.38, + "highPrice": 75.73, + "lowPrice": 72.71, + "volume": 92004.43, + "changeRate": -2.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23265, + "variety": "白银", + "tradeDate": "2024-04-26 00:29:42", + "openPrice": 5787.89, + "closePrice": 5787.44, + "highPrice": 5789.07, + "lowPrice": 5785.54, + "volume": 17025.74, + "changeRate": -1.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22623, + "variety": "黄金", + "tradeDate": "2024-04-26 00:29:40", + "openPrice": 446.01, + "closePrice": 446.52, + "highPrice": 447.6, + "lowPrice": 445.24, + "volume": 57721.21, + "changeRate": -2.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21981, + "variety": "原油", + "tradeDate": "2024-04-26 00:28:14", + "openPrice": 77.61, + "closePrice": 77.97, + "highPrice": 78.65, + "lowPrice": 77.52, + "volume": 96305.06, + "changeRate": 2.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20055, + "variety": "原油", + "tradeDate": "2024-04-26 00:28:13", + "openPrice": 73.71, + "closePrice": 74.43, + "highPrice": 74.5, + "lowPrice": 72.96, + "volume": 20421.16, + "changeRate": -0.38, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21339, + "variety": "白银", + "tradeDate": "2024-04-26 00:28:12", + "openPrice": 5669.09, + "closePrice": 5670.05, + "highPrice": 5671.01, + "lowPrice": 5667.94, + "volume": 32404.58, + "changeRate": 2.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19413, + "variety": "白银", + "tradeDate": "2024-04-26 00:28:10", + "openPrice": 5806.49, + "closePrice": 5805.89, + "highPrice": 5806.94, + "lowPrice": 5805.64, + "volume": 33807.1, + "changeRate": -1.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20697, + "variety": "黄金", + "tradeDate": "2024-04-26 00:28:10", + "openPrice": 456.33, + "closePrice": 455.38, + "highPrice": 456.44, + "lowPrice": 453.42, + "volume": 88069.66, + "changeRate": 0.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18771, + "variety": "黄金", + "tradeDate": "2024-04-26 00:28:08", + "openPrice": 451.76, + "closePrice": 452.69, + "highPrice": 453.07, + "lowPrice": 450.33, + "volume": 23843.85, + "changeRate": -0.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18129, + "variety": "原油", + "tradeDate": "2024-04-26 00:27:55", + "openPrice": 77.17, + "closePrice": 76.56, + "highPrice": 77.49, + "lowPrice": 74.81, + "volume": 33474.11, + "changeRate": -1.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16203, + "variety": "原油", + "tradeDate": "2024-04-26 00:27:53", + "openPrice": 77.84, + "closePrice": 77.35, + "highPrice": 78.06, + "lowPrice": 75.83, + "volume": 58433.69, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17487, + "variety": "白银", + "tradeDate": "2024-04-26 00:27:53", + "openPrice": 5818.08, + "closePrice": 5818.43, + "highPrice": 5818.73, + "lowPrice": 5816.79, + "volume": 36393.13, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15561, + "variety": "白银", + "tradeDate": "2024-04-26 00:27:51", + "openPrice": 5702.28, + "closePrice": 5701.6, + "highPrice": 5702.42, + "lowPrice": 5701.01, + "volume": 101553.74, + "changeRate": 0.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16845, + "variety": "黄金", + "tradeDate": "2024-04-26 00:27:51", + "openPrice": 442.67, + "closePrice": 443.1, + "highPrice": 443.36, + "lowPrice": 441.95, + "volume": 99726.23, + "changeRate": -0.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14919, + "variety": "黄金", + "tradeDate": "2024-04-26 00:27:49", + "openPrice": 457.8, + "closePrice": 457.03, + "highPrice": 458.21, + "lowPrice": 455.65, + "volume": 12999.1, + "changeRate": -2.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14276, + "variety": "原油", + "tradeDate": "2024-04-25 23:01:40", + "openPrice": 79.1, + "closePrice": 78.58, + "highPrice": 81.07, + "lowPrice": 76.7, + "volume": 109390.25, + "changeRate": 1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13633, + "variety": "白银", + "tradeDate": "2024-04-25 23:01:38", + "openPrice": 5738.62, + "closePrice": 5738.48, + "highPrice": 5739.5, + "lowPrice": 5737.86, + "volume": 65064.43, + "changeRate": 2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12990, + "variety": "黄金", + "tradeDate": "2024-04-25 23:01:36", + "openPrice": 454.28, + "closePrice": 455, + "highPrice": 455.64, + "lowPrice": 452.67, + "volume": 44278.42, + "changeRate": 2.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12347, + "variety": "原油", + "tradeDate": "2024-04-25 22:54:39", + "openPrice": 74.85, + "closePrice": 75.26, + "highPrice": 76.24, + "lowPrice": 73.57, + "volume": 32033.72, + "changeRate": -0.67, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11704, + "variety": "白银", + "tradeDate": "2024-04-25 22:54:36", + "openPrice": 5656.9, + "closePrice": 5657.49, + "highPrice": 5658.17, + "lowPrice": 5655.9, + "volume": 69530.28, + "changeRate": 1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11061, + "variety": "黄金", + "tradeDate": "2024-04-25 22:54:34", + "openPrice": 441.61, + "closePrice": 442.17, + "highPrice": 442.33, + "lowPrice": 441.36, + "volume": 109592.37, + "changeRate": 1.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10418, + "variety": "原油", + "tradeDate": "2024-04-25 22:54:05", + "openPrice": 76.56, + "closePrice": 77.27, + "highPrice": 78.09, + "lowPrice": 76.01, + "volume": 105258.97, + "changeRate": 0.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9775, + "variety": "白银", + "tradeDate": "2024-04-25 22:54:03", + "openPrice": 5721.25, + "closePrice": 5721.99, + "highPrice": 5723.04, + "lowPrice": 5720.51, + "volume": 72147.16, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9132, + "variety": "黄金", + "tradeDate": "2024-04-25 22:54:00", + "openPrice": 443.68, + "closePrice": 444.1, + "highPrice": 444.9, + "lowPrice": 443.34, + "volume": 21561.68, + "changeRate": 2.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27758, + "variety": "原油", + "tradeDate": "2024-04-25 00:36:22", + "openPrice": 74.07, + "closePrice": 74.34, + "highPrice": 76.02, + "lowPrice": 72.88, + "volume": 39677.42, + "changeRate": -0.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27116, + "variety": "白银", + "tradeDate": "2024-04-25 00:36:19", + "openPrice": 5904.88, + "closePrice": 5905.6, + "highPrice": 5907.2, + "lowPrice": 5904.5, + "volume": 30772.35, + "changeRate": -2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26474, + "variety": "黄金", + "tradeDate": "2024-04-25 00:36:17", + "openPrice": 450.32, + "closePrice": 449.57, + "highPrice": 451.31, + "lowPrice": 448.96, + "volume": 41811.25, + "changeRate": 1.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25832, + "variety": "原油", + "tradeDate": "2024-04-25 00:30:03", + "openPrice": 75.26, + "closePrice": 75.76, + "highPrice": 76.76, + "lowPrice": 74.71, + "volume": 39122.58, + "changeRate": -2.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25190, + "variety": "白银", + "tradeDate": "2024-04-25 00:30:01", + "openPrice": 5762.3, + "closePrice": 5762.92, + "highPrice": 5764.05, + "lowPrice": 5762.27, + "volume": 81960.07, + "changeRate": -2.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24548, + "variety": "黄金", + "tradeDate": "2024-04-25 00:29:59", + "openPrice": 454.74, + "closePrice": 454.13, + "highPrice": 455.67, + "lowPrice": 453.1, + "volume": 83343.05, + "changeRate": 1.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23906, + "variety": "原油", + "tradeDate": "2024-04-25 00:29:44", + "openPrice": 77.06, + "closePrice": 77.02, + "highPrice": 78.57, + "lowPrice": 76.65, + "volume": 104872.66, + "changeRate": -2.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23264, + "variety": "白银", + "tradeDate": "2024-04-25 00:29:42", + "openPrice": 5772.14, + "closePrice": 5772.03, + "highPrice": 5773.76, + "lowPrice": 5770.96, + "volume": 66426.8, + "changeRate": 0.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22622, + "variety": "黄金", + "tradeDate": "2024-04-25 00:29:40", + "openPrice": 451.36, + "closePrice": 451.08, + "highPrice": 452.86, + "lowPrice": 450.81, + "volume": 65866.08, + "changeRate": -1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21980, + "variety": "原油", + "tradeDate": "2024-04-25 00:28:14", + "openPrice": 77.54, + "closePrice": 77.93, + "highPrice": 79.13, + "lowPrice": 76.35, + "volume": 106783.11, + "changeRate": 1.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20054, + "variety": "原油", + "tradeDate": "2024-04-25 00:28:13", + "openPrice": 76.79, + "closePrice": 76.37, + "highPrice": 77.75, + "lowPrice": 75.48, + "volume": 16633.2, + "changeRate": 2.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21338, + "variety": "白银", + "tradeDate": "2024-04-25 00:28:12", + "openPrice": 5745.57, + "closePrice": 5745.66, + "highPrice": 5747.42, + "lowPrice": 5745.26, + "volume": 90112.74, + "changeRate": 0.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19412, + "variety": "白银", + "tradeDate": "2024-04-25 00:28:10", + "openPrice": 5750.21, + "closePrice": 5750.87, + "highPrice": 5752.18, + "lowPrice": 5750.1, + "volume": 79251.09, + "changeRate": -2.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20696, + "variety": "黄金", + "tradeDate": "2024-04-25 00:28:10", + "openPrice": 444.68, + "closePrice": 445.43, + "highPrice": 446.43, + "lowPrice": 444.5, + "volume": 47582.45, + "changeRate": -1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18770, + "variety": "黄金", + "tradeDate": "2024-04-25 00:28:08", + "openPrice": 457.97, + "closePrice": 457.04, + "highPrice": 459.13, + "lowPrice": 455.84, + "volume": 96249.65, + "changeRate": -1.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18128, + "variety": "原油", + "tradeDate": "2024-04-25 00:27:55", + "openPrice": 76.11, + "closePrice": 76.19, + "highPrice": 76.65, + "lowPrice": 74.8, + "volume": 24375.89, + "changeRate": -1.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16202, + "variety": "原油", + "tradeDate": "2024-04-25 00:27:53", + "openPrice": 77.79, + "closePrice": 78.31, + "highPrice": 78.97, + "lowPrice": 76.4, + "volume": 76585.46, + "changeRate": -2.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17486, + "variety": "白银", + "tradeDate": "2024-04-25 00:27:53", + "openPrice": 5796.2, + "closePrice": 5796.48, + "highPrice": 5796.71, + "lowPrice": 5796.03, + "volume": 70376.38, + "changeRate": -2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15560, + "variety": "白银", + "tradeDate": "2024-04-25 00:27:51", + "openPrice": 5651.76, + "closePrice": 5651.96, + "highPrice": 5652.24, + "lowPrice": 5650.09, + "volume": 97711.85, + "changeRate": 0.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16844, + "variety": "黄金", + "tradeDate": "2024-04-25 00:27:51", + "openPrice": 456.8, + "closePrice": 456.98, + "highPrice": 458.18, + "lowPrice": 455.73, + "volume": 11330.67, + "changeRate": 1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14918, + "variety": "黄金", + "tradeDate": "2024-04-25 00:27:49", + "openPrice": 444.99, + "closePrice": 445.92, + "highPrice": 446.25, + "lowPrice": 444.52, + "volume": 94059.94, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14275, + "variety": "原油", + "tradeDate": "2024-04-24 23:01:40", + "openPrice": 74.07, + "closePrice": 74.64, + "highPrice": 75.64, + "lowPrice": 72.17, + "volume": 42256.74, + "changeRate": 0.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13632, + "variety": "白银", + "tradeDate": "2024-04-24 23:01:38", + "openPrice": 5766.38, + "closePrice": 5766.36, + "highPrice": 5767.94, + "lowPrice": 5765.93, + "volume": 54252.58, + "changeRate": 2.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12989, + "variety": "黄金", + "tradeDate": "2024-04-24 23:01:36", + "openPrice": 456.28, + "closePrice": 456.37, + "highPrice": 458.28, + "lowPrice": 455.95, + "volume": 23203.76, + "changeRate": 2.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12346, + "variety": "原油", + "tradeDate": "2024-04-24 22:54:39", + "openPrice": 73.6, + "closePrice": 74.11, + "highPrice": 75.84, + "lowPrice": 73.11, + "volume": 89997.29, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11703, + "variety": "白银", + "tradeDate": "2024-04-24 22:54:36", + "openPrice": 5676.95, + "closePrice": 5676.95, + "highPrice": 5677.2, + "lowPrice": 5675.55, + "volume": 99165.11, + "changeRate": 0.41, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11060, + "variety": "黄金", + "tradeDate": "2024-04-24 22:54:34", + "openPrice": 448.57, + "closePrice": 448.43, + "highPrice": 449.04, + "lowPrice": 447.64, + "volume": 99306.49, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10417, + "variety": "原油", + "tradeDate": "2024-04-24 22:54:05", + "openPrice": 76.48, + "closePrice": 76.44, + "highPrice": 77.71, + "lowPrice": 75.54, + "volume": 99490.87, + "changeRate": 1.82, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9774, + "variety": "白银", + "tradeDate": "2024-04-24 22:54:03", + "openPrice": 5688.21, + "closePrice": 5688.7, + "highPrice": 5689, + "lowPrice": 5686.29, + "volume": 97277.26, + "changeRate": -0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9131, + "variety": "黄金", + "tradeDate": "2024-04-24 22:54:00", + "openPrice": 448.55, + "closePrice": 447.87, + "highPrice": 450.53, + "lowPrice": 447.83, + "volume": 42852.01, + "changeRate": 0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27757, + "variety": "原油", + "tradeDate": "2024-04-24 00:36:22", + "openPrice": 74.98, + "closePrice": 75.74, + "highPrice": 76.75, + "lowPrice": 73.01, + "volume": 94558.16, + "changeRate": -0.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27115, + "variety": "白银", + "tradeDate": "2024-04-24 00:36:19", + "openPrice": 5897.91, + "closePrice": 5898.48, + "highPrice": 5898.61, + "lowPrice": 5897.58, + "volume": 77087.78, + "changeRate": -0.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26473, + "variety": "黄金", + "tradeDate": "2024-04-24 00:36:17", + "openPrice": 452.34, + "closePrice": 452.23, + "highPrice": 452.52, + "lowPrice": 451.19, + "volume": 104595.52, + "changeRate": -2.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25831, + "variety": "原油", + "tradeDate": "2024-04-24 00:30:03", + "openPrice": 76.48, + "closePrice": 76.96, + "highPrice": 77.8, + "lowPrice": 75.99, + "volume": 88048.23, + "changeRate": -0.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25189, + "variety": "白银", + "tradeDate": "2024-04-24 00:30:01", + "openPrice": 5683.71, + "closePrice": 5682.89, + "highPrice": 5684.47, + "lowPrice": 5681.87, + "volume": 34156.87, + "changeRate": 2.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24547, + "variety": "黄金", + "tradeDate": "2024-04-24 00:29:59", + "openPrice": 450.94, + "closePrice": 450.59, + "highPrice": 452.56, + "lowPrice": 450.32, + "volume": 26929.83, + "changeRate": 0.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23905, + "variety": "原油", + "tradeDate": "2024-04-24 00:29:44", + "openPrice": 76.48, + "closePrice": 77.31, + "highPrice": 77.5, + "lowPrice": 75.31, + "volume": 99608.19, + "changeRate": -2.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23263, + "variety": "白银", + "tradeDate": "2024-04-24 00:29:42", + "openPrice": 5820.88, + "closePrice": 5821.4, + "highPrice": 5821.87, + "lowPrice": 5819.79, + "volume": 103653.15, + "changeRate": -2.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22621, + "variety": "黄金", + "tradeDate": "2024-04-24 00:29:40", + "openPrice": 457.05, + "closePrice": 457.72, + "highPrice": 458.85, + "lowPrice": 455.96, + "volume": 12986.61, + "changeRate": -1.3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21979, + "variety": "原油", + "tradeDate": "2024-04-24 00:28:14", + "openPrice": 76.16, + "closePrice": 75.65, + "highPrice": 77.1, + "lowPrice": 74.11, + "volume": 93331.04, + "changeRate": 2.09, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20053, + "variety": "原油", + "tradeDate": "2024-04-24 00:28:13", + "openPrice": 74.8, + "closePrice": 74.31, + "highPrice": 76.17, + "lowPrice": 72.85, + "volume": 33841.25, + "changeRate": 0.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21337, + "variety": "白银", + "tradeDate": "2024-04-24 00:28:12", + "openPrice": 5720.89, + "closePrice": 5721.64, + "highPrice": 5721.85, + "lowPrice": 5718.98, + "volume": 92823.55, + "changeRate": 0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19411, + "variety": "白银", + "tradeDate": "2024-04-24 00:28:10", + "openPrice": 5859.6, + "closePrice": 5859.03, + "highPrice": 5861.17, + "lowPrice": 5857.27, + "volume": 64579.99, + "changeRate": 0.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20695, + "variety": "黄金", + "tradeDate": "2024-04-24 00:28:10", + "openPrice": 451.95, + "closePrice": 452.95, + "highPrice": 453.85, + "lowPrice": 451.75, + "volume": 31016.42, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18769, + "variety": "黄金", + "tradeDate": "2024-04-24 00:28:08", + "openPrice": 446.31, + "closePrice": 445.45, + "highPrice": 447.62, + "lowPrice": 445.32, + "volume": 79825.9, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18127, + "variety": "原油", + "tradeDate": "2024-04-24 00:27:55", + "openPrice": 73.37, + "closePrice": 74.36, + "highPrice": 76.22, + "lowPrice": 72.73, + "volume": 81823.4, + "changeRate": 0.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16201, + "variety": "原油", + "tradeDate": "2024-04-24 00:27:53", + "openPrice": 77.82, + "closePrice": 78.08, + "highPrice": 79.36, + "lowPrice": 77.08, + "volume": 92885.5, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17485, + "variety": "白银", + "tradeDate": "2024-04-24 00:27:53", + "openPrice": 5925.93, + "closePrice": 5926.32, + "highPrice": 5928.3, + "lowPrice": 5925.06, + "volume": 16317.46, + "changeRate": -2.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15559, + "variety": "白银", + "tradeDate": "2024-04-24 00:27:51", + "openPrice": 5782.26, + "closePrice": 5782.64, + "highPrice": 5783.79, + "lowPrice": 5781.27, + "volume": 86922.85, + "changeRate": -2.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16843, + "variety": "黄金", + "tradeDate": "2024-04-24 00:27:51", + "openPrice": 460.36, + "closePrice": 460.91, + "highPrice": 461.11, + "lowPrice": 460.04, + "volume": 26025.97, + "changeRate": 2.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14917, + "variety": "黄金", + "tradeDate": "2024-04-24 00:27:49", + "openPrice": 450.07, + "closePrice": 449.59, + "highPrice": 451.99, + "lowPrice": 447.99, + "volume": 40083.5, + "changeRate": 2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14274, + "variety": "原油", + "tradeDate": "2024-04-23 23:01:40", + "openPrice": 78.02, + "closePrice": 77.67, + "highPrice": 78.75, + "lowPrice": 76.58, + "volume": 35074.07, + "changeRate": -0.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13631, + "variety": "白银", + "tradeDate": "2024-04-23 23:01:38", + "openPrice": 5694.56, + "closePrice": 5693.95, + "highPrice": 5695.48, + "lowPrice": 5692.63, + "volume": 74279.66, + "changeRate": 2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12988, + "variety": "黄金", + "tradeDate": "2024-04-23 23:01:36", + "openPrice": 457.48, + "closePrice": 456.7, + "highPrice": 457.68, + "lowPrice": 455.99, + "volume": 94916.77, + "changeRate": 2.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12345, + "variety": "原油", + "tradeDate": "2024-04-23 22:54:39", + "openPrice": 76.03, + "closePrice": 75.86, + "highPrice": 76.7, + "lowPrice": 75.52, + "volume": 49903.95, + "changeRate": -1.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11702, + "variety": "白银", + "tradeDate": "2024-04-23 22:54:36", + "openPrice": 5757.81, + "closePrice": 5757.82, + "highPrice": 5758.1, + "lowPrice": 5755.99, + "volume": 38320.83, + "changeRate": 2.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11059, + "variety": "黄金", + "tradeDate": "2024-04-23 22:54:34", + "openPrice": 452.44, + "closePrice": 453.04, + "highPrice": 454.18, + "lowPrice": 451.87, + "volume": 12862.28, + "changeRate": 1.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10416, + "variety": "原油", + "tradeDate": "2024-04-23 22:54:05", + "openPrice": 73.16, + "closePrice": 74.04, + "highPrice": 75.13, + "lowPrice": 72.31, + "volume": 39114.18, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9773, + "variety": "白银", + "tradeDate": "2024-04-23 22:54:03", + "openPrice": 5771.55, + "closePrice": 5770.69, + "highPrice": 5772.44, + "lowPrice": 5769.5, + "volume": 54040.23, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9130, + "variety": "黄金", + "tradeDate": "2024-04-23 22:54:00", + "openPrice": 453.25, + "closePrice": 452.35, + "highPrice": 454.86, + "lowPrice": 451.78, + "volume": 100674.78, + "changeRate": -1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27756, + "variety": "原油", + "tradeDate": "2024-04-23 00:36:22", + "openPrice": 73.93, + "closePrice": 74.75, + "highPrice": 75.97, + "lowPrice": 72.41, + "volume": 37370.58, + "changeRate": -0.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27114, + "variety": "白银", + "tradeDate": "2024-04-23 00:36:19", + "openPrice": 5672.87, + "closePrice": 5672.99, + "highPrice": 5673.74, + "lowPrice": 5671.5, + "volume": 31599.57, + "changeRate": 0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26472, + "variety": "黄金", + "tradeDate": "2024-04-23 00:36:17", + "openPrice": 453.58, + "closePrice": 453.53, + "highPrice": 454.33, + "lowPrice": 453.39, + "volume": 47086.44, + "changeRate": -2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25830, + "variety": "原油", + "tradeDate": "2024-04-23 00:30:03", + "openPrice": 74.04, + "closePrice": 74.32, + "highPrice": 74.69, + "lowPrice": 72.33, + "volume": 55465.72, + "changeRate": 0.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25188, + "variety": "白银", + "tradeDate": "2024-04-23 00:30:01", + "openPrice": 5911.34, + "closePrice": 5911.09, + "highPrice": 5912.82, + "lowPrice": 5910.73, + "volume": 13907.05, + "changeRate": -0.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24546, + "variety": "黄金", + "tradeDate": "2024-04-23 00:29:59", + "openPrice": 456.31, + "closePrice": 456.24, + "highPrice": 458.06, + "lowPrice": 455.45, + "volume": 57261.12, + "changeRate": -2.36, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23904, + "variety": "原油", + "tradeDate": "2024-04-23 00:29:44", + "openPrice": 75, + "closePrice": 75.73, + "highPrice": 76.2, + "lowPrice": 73.49, + "volume": 56254.89, + "changeRate": 0.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23262, + "variety": "白银", + "tradeDate": "2024-04-23 00:29:42", + "openPrice": 5692.11, + "closePrice": 5692.26, + "highPrice": 5693.21, + "lowPrice": 5690.82, + "volume": 34443.12, + "changeRate": 0.64, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22620, + "variety": "黄金", + "tradeDate": "2024-04-23 00:29:40", + "openPrice": 457.42, + "closePrice": 457.16, + "highPrice": 458.56, + "lowPrice": 455.64, + "volume": 40558.43, + "changeRate": -0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21978, + "variety": "原油", + "tradeDate": "2024-04-23 00:28:14", + "openPrice": 75.83, + "closePrice": 76.14, + "highPrice": 76.53, + "lowPrice": 74.16, + "volume": 11430.52, + "changeRate": 0.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20052, + "variety": "原油", + "tradeDate": "2024-04-23 00:28:13", + "openPrice": 75.79, + "closePrice": 75.65, + "highPrice": 76.68, + "lowPrice": 75.51, + "volume": 73747.38, + "changeRate": 2.25, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21336, + "variety": "白银", + "tradeDate": "2024-04-23 00:28:12", + "openPrice": 5770.4, + "closePrice": 5771.05, + "highPrice": 5772.12, + "lowPrice": 5769.2, + "volume": 73925.49, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19410, + "variety": "白银", + "tradeDate": "2024-04-23 00:28:10", + "openPrice": 5685.09, + "closePrice": 5686.02, + "highPrice": 5686.6, + "lowPrice": 5685.02, + "volume": 37493.9, + "changeRate": -0.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20694, + "variety": "黄金", + "tradeDate": "2024-04-23 00:28:10", + "openPrice": 460.85, + "closePrice": 460.34, + "highPrice": 462.33, + "lowPrice": 459.45, + "volume": 65026.89, + "changeRate": -0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18768, + "variety": "黄金", + "tradeDate": "2024-04-23 00:28:08", + "openPrice": 444.71, + "closePrice": 444.57, + "highPrice": 445.35, + "lowPrice": 444.56, + "volume": 102449.52, + "changeRate": -0.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18126, + "variety": "原油", + "tradeDate": "2024-04-23 00:27:55", + "openPrice": 77.94, + "closePrice": 77.05, + "highPrice": 77.95, + "lowPrice": 76.62, + "volume": 100334.02, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16200, + "variety": "原油", + "tradeDate": "2024-04-23 00:27:53", + "openPrice": 73.71, + "closePrice": 74.17, + "highPrice": 74.4, + "lowPrice": 73.47, + "volume": 109755.8, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17484, + "variety": "白银", + "tradeDate": "2024-04-23 00:27:53", + "openPrice": 5678.47, + "closePrice": 5678.9, + "highPrice": 5680.13, + "lowPrice": 5677.17, + "volume": 17378.04, + "changeRate": -0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15558, + "variety": "白银", + "tradeDate": "2024-04-23 00:27:51", + "openPrice": 5731.42, + "closePrice": 5730.51, + "highPrice": 5733.13, + "lowPrice": 5729.37, + "volume": 89578.02, + "changeRate": 0.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16842, + "variety": "黄金", + "tradeDate": "2024-04-23 00:27:51", + "openPrice": 446.34, + "closePrice": 445.44, + "highPrice": 447.26, + "lowPrice": 444.28, + "volume": 64570.61, + "changeRate": 0, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14916, + "variety": "黄金", + "tradeDate": "2024-04-23 00:27:49", + "openPrice": 456.14, + "closePrice": 456.6, + "highPrice": 457.17, + "lowPrice": 455.18, + "volume": 21561.95, + "changeRate": -2.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14273, + "variety": "原油", + "tradeDate": "2024-04-22 23:01:40", + "openPrice": 79.07, + "closePrice": 78.21, + "highPrice": 79.3, + "lowPrice": 77.87, + "volume": 35989.63, + "changeRate": -1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13630, + "variety": "白银", + "tradeDate": "2024-04-22 23:01:38", + "openPrice": 5907.29, + "closePrice": 5906.56, + "highPrice": 5908.04, + "lowPrice": 5905.73, + "volume": 78674.26, + "changeRate": 2.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12987, + "variety": "黄金", + "tradeDate": "2024-04-22 23:01:36", + "openPrice": 453.27, + "closePrice": 453.69, + "highPrice": 453.89, + "lowPrice": 453.08, + "volume": 17891.14, + "changeRate": -0.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12344, + "variety": "原油", + "tradeDate": "2024-04-22 22:54:39", + "openPrice": 77.53, + "closePrice": 77.69, + "highPrice": 78.35, + "lowPrice": 76.46, + "volume": 55368.44, + "changeRate": -1.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11701, + "variety": "白银", + "tradeDate": "2024-04-22 22:54:36", + "openPrice": 5753.91, + "closePrice": 5754.13, + "highPrice": 5756.04, + "lowPrice": 5753.32, + "volume": 72812.17, + "changeRate": 1.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11058, + "variety": "黄金", + "tradeDate": "2024-04-22 22:54:34", + "openPrice": 452.87, + "closePrice": 453.72, + "highPrice": 454.17, + "lowPrice": 451.36, + "volume": 82912.08, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10415, + "variety": "原油", + "tradeDate": "2024-04-22 22:54:05", + "openPrice": 73.56, + "closePrice": 73.89, + "highPrice": 74.18, + "lowPrice": 72.65, + "volume": 52954.42, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9772, + "variety": "白银", + "tradeDate": "2024-04-22 22:54:03", + "openPrice": 5746.64, + "closePrice": 5747.01, + "highPrice": 5747.98, + "lowPrice": 5744.89, + "volume": 30029.94, + "changeRate": 2.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9129, + "variety": "黄金", + "tradeDate": "2024-04-22 22:54:00", + "openPrice": 446.67, + "closePrice": 446.42, + "highPrice": 448.43, + "lowPrice": 446.2, + "volume": 66432.03, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27755, + "variety": "原油", + "tradeDate": "2024-04-22 00:36:22", + "openPrice": 79.41, + "closePrice": 78.66, + "highPrice": 80.68, + "lowPrice": 77.05, + "volume": 94121.9, + "changeRate": 2.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27113, + "variety": "白银", + "tradeDate": "2024-04-22 00:36:19", + "openPrice": 5705.34, + "closePrice": 5704.77, + "highPrice": 5705.84, + "lowPrice": 5702.8, + "volume": 95353.7, + "changeRate": 2.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26471, + "variety": "黄金", + "tradeDate": "2024-04-22 00:36:17", + "openPrice": 458.35, + "closePrice": 459.31, + "highPrice": 460.94, + "lowPrice": 456.56, + "volume": 29827.42, + "changeRate": 2.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25829, + "variety": "原油", + "tradeDate": "2024-04-22 00:30:03", + "openPrice": 74.43, + "closePrice": 74.68, + "highPrice": 74.75, + "lowPrice": 73.31, + "volume": 90829.49, + "changeRate": 2.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25187, + "variety": "白银", + "tradeDate": "2024-04-22 00:30:01", + "openPrice": 5780.37, + "closePrice": 5780.93, + "highPrice": 5782.42, + "lowPrice": 5779.52, + "volume": 48254.36, + "changeRate": 2.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24545, + "variety": "黄金", + "tradeDate": "2024-04-22 00:29:59", + "openPrice": 450.43, + "closePrice": 450.66, + "highPrice": 451.73, + "lowPrice": 449.59, + "volume": 79822.24, + "changeRate": 2.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23903, + "variety": "原油", + "tradeDate": "2024-04-22 00:29:44", + "openPrice": 78.28, + "closePrice": 78.71, + "highPrice": 79.44, + "lowPrice": 77.6, + "volume": 56474.62, + "changeRate": 2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23261, + "variety": "白银", + "tradeDate": "2024-04-22 00:29:42", + "openPrice": 5909.22, + "closePrice": 5908.6, + "highPrice": 5910.41, + "lowPrice": 5907.07, + "volume": 65388.01, + "changeRate": -1.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22619, + "variety": "黄金", + "tradeDate": "2024-04-22 00:29:40", + "openPrice": 456.76, + "closePrice": 457.38, + "highPrice": 458.78, + "lowPrice": 455.38, + "volume": 82654.08, + "changeRate": -2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21977, + "variety": "原油", + "tradeDate": "2024-04-22 00:28:14", + "openPrice": 76.7, + "closePrice": 76.86, + "highPrice": 77.6, + "lowPrice": 75.34, + "volume": 24954.77, + "changeRate": 1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20051, + "variety": "原油", + "tradeDate": "2024-04-22 00:28:13", + "openPrice": 78.98, + "closePrice": 78.25, + "highPrice": 79.53, + "lowPrice": 77, + "volume": 72719.33, + "changeRate": 2.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21335, + "variety": "白银", + "tradeDate": "2024-04-22 00:28:12", + "openPrice": 5729.82, + "closePrice": 5729.33, + "highPrice": 5730.45, + "lowPrice": 5728.02, + "volume": 43866.59, + "changeRate": -1.23, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19409, + "variety": "白银", + "tradeDate": "2024-04-22 00:28:10", + "openPrice": 5773.95, + "closePrice": 5773.44, + "highPrice": 5774.64, + "lowPrice": 5772.96, + "volume": 30025.82, + "changeRate": -1.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20693, + "variety": "黄金", + "tradeDate": "2024-04-22 00:28:10", + "openPrice": 450.78, + "closePrice": 450.34, + "highPrice": 452.28, + "lowPrice": 449.51, + "volume": 85697.97, + "changeRate": 0.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18767, + "variety": "黄金", + "tradeDate": "2024-04-22 00:28:08", + "openPrice": 452.64, + "closePrice": 451.94, + "highPrice": 453.51, + "lowPrice": 451.44, + "volume": 40369.2, + "changeRate": -1.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18125, + "variety": "原油", + "tradeDate": "2024-04-22 00:27:55", + "openPrice": 75.91, + "closePrice": 76.25, + "highPrice": 78.2, + "lowPrice": 74.53, + "volume": 76128.13, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16199, + "variety": "原油", + "tradeDate": "2024-04-22 00:27:53", + "openPrice": 77.38, + "closePrice": 77.23, + "highPrice": 78.77, + "lowPrice": 75.37, + "volume": 87536.71, + "changeRate": -0.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17483, + "variety": "白银", + "tradeDate": "2024-04-22 00:27:53", + "openPrice": 5825.31, + "closePrice": 5824.77, + "highPrice": 5826.86, + "lowPrice": 5823.31, + "volume": 76511.74, + "changeRate": 1.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15557, + "variety": "白银", + "tradeDate": "2024-04-22 00:27:51", + "openPrice": 5660.49, + "closePrice": 5660.51, + "highPrice": 5662.39, + "lowPrice": 5659.93, + "volume": 65882.36, + "changeRate": 2.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16841, + "variety": "黄金", + "tradeDate": "2024-04-22 00:27:51", + "openPrice": 458.05, + "closePrice": 457.54, + "highPrice": 459.91, + "lowPrice": 455.99, + "volume": 31115.4, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14915, + "variety": "黄金", + "tradeDate": "2024-04-22 00:27:49", + "openPrice": 462.07, + "closePrice": 461.08, + "highPrice": 462.09, + "lowPrice": 459.23, + "volume": 14378.32, + "changeRate": 1.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14272, + "variety": "原油", + "tradeDate": "2024-04-19 23:01:40", + "openPrice": 74.95, + "closePrice": 74.19, + "highPrice": 76.63, + "lowPrice": 74.01, + "volume": 42823.68, + "changeRate": 0.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13629, + "variety": "白银", + "tradeDate": "2024-04-19 23:01:38", + "openPrice": 5694.43, + "closePrice": 5695.28, + "highPrice": 5695.63, + "lowPrice": 5693.28, + "volume": 62731.27, + "changeRate": 1.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12986, + "variety": "黄金", + "tradeDate": "2024-04-19 23:01:36", + "openPrice": 452.81, + "closePrice": 452.97, + "highPrice": 453.81, + "lowPrice": 450.88, + "volume": 66590.72, + "changeRate": 2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12343, + "variety": "原油", + "tradeDate": "2024-04-19 22:54:39", + "openPrice": 77.09, + "closePrice": 77.74, + "highPrice": 79.68, + "lowPrice": 75.44, + "volume": 62268.46, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11700, + "variety": "白银", + "tradeDate": "2024-04-19 22:54:36", + "openPrice": 5687.51, + "closePrice": 5686.94, + "highPrice": 5688.69, + "lowPrice": 5685.25, + "volume": 90952.81, + "changeRate": 2.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11057, + "variety": "黄金", + "tradeDate": "2024-04-19 22:54:34", + "openPrice": 442.22, + "closePrice": 441.58, + "highPrice": 442.38, + "lowPrice": 439.8, + "volume": 47877.97, + "changeRate": 0.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10414, + "variety": "原油", + "tradeDate": "2024-04-19 22:54:05", + "openPrice": 79.12, + "closePrice": 78.39, + "highPrice": 80.3, + "lowPrice": 78.24, + "volume": 67692.46, + "changeRate": -0.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9771, + "variety": "白银", + "tradeDate": "2024-04-19 22:54:03", + "openPrice": 5667.32, + "closePrice": 5666.95, + "highPrice": 5669.22, + "lowPrice": 5665.98, + "volume": 102807.31, + "changeRate": -1.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9128, + "variety": "黄金", + "tradeDate": "2024-04-19 22:54:00", + "openPrice": 447.96, + "closePrice": 447.19, + "highPrice": 449.81, + "lowPrice": 446.39, + "volume": 57595.28, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27754, + "variety": "原油", + "tradeDate": "2024-04-19 00:36:22", + "openPrice": 74.84, + "closePrice": 74.88, + "highPrice": 75.38, + "lowPrice": 73.94, + "volume": 26509.25, + "changeRate": 1.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27112, + "variety": "白银", + "tradeDate": "2024-04-19 00:36:19", + "openPrice": 5907.87, + "closePrice": 5908.01, + "highPrice": 5908.53, + "lowPrice": 5907.32, + "volume": 97914.11, + "changeRate": 2.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26470, + "variety": "黄金", + "tradeDate": "2024-04-19 00:36:17", + "openPrice": 444.78, + "closePrice": 445.27, + "highPrice": 446.68, + "lowPrice": 442.88, + "volume": 98234.41, + "changeRate": 2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25828, + "variety": "原油", + "tradeDate": "2024-04-19 00:30:03", + "openPrice": 75.65, + "closePrice": 75.85, + "highPrice": 76.48, + "lowPrice": 74.73, + "volume": 95151.3, + "changeRate": -1.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25186, + "variety": "白银", + "tradeDate": "2024-04-19 00:30:01", + "openPrice": 5938.68, + "closePrice": 5939.31, + "highPrice": 5939.68, + "lowPrice": 5937.38, + "volume": 57535.22, + "changeRate": -2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24544, + "variety": "黄金", + "tradeDate": "2024-04-19 00:29:59", + "openPrice": 443.96, + "closePrice": 443, + "highPrice": 444.79, + "lowPrice": 441.44, + "volume": 58790.1, + "changeRate": 0.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23902, + "variety": "原油", + "tradeDate": "2024-04-19 00:29:44", + "openPrice": 76.89, + "closePrice": 76.28, + "highPrice": 78.61, + "lowPrice": 74.44, + "volume": 50795.28, + "changeRate": -2.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23260, + "variety": "白银", + "tradeDate": "2024-04-19 00:29:42", + "openPrice": 5913.09, + "closePrice": 5912.72, + "highPrice": 5914.59, + "lowPrice": 5911.01, + "volume": 12147.41, + "changeRate": -1.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22618, + "variety": "黄金", + "tradeDate": "2024-04-19 00:29:40", + "openPrice": 451.07, + "closePrice": 450.12, + "highPrice": 451.98, + "lowPrice": 449.47, + "volume": 80721.15, + "changeRate": -1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21976, + "variety": "原油", + "tradeDate": "2024-04-19 00:28:14", + "openPrice": 75.13, + "closePrice": 76.04, + "highPrice": 77.95, + "lowPrice": 73.63, + "volume": 13444.38, + "changeRate": 0.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20050, + "variety": "原油", + "tradeDate": "2024-04-19 00:28:13", + "openPrice": 76.56, + "closePrice": 75.63, + "highPrice": 78.42, + "lowPrice": 73.93, + "volume": 12689.52, + "changeRate": 1.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21334, + "variety": "白银", + "tradeDate": "2024-04-19 00:28:12", + "openPrice": 5757.13, + "closePrice": 5757.81, + "highPrice": 5758.81, + "lowPrice": 5755.66, + "volume": 17037.78, + "changeRate": 0.43, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19408, + "variety": "白银", + "tradeDate": "2024-04-19 00:28:10", + "openPrice": 5850.2, + "closePrice": 5849.71, + "highPrice": 5851.33, + "lowPrice": 5848.08, + "volume": 106816.07, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20692, + "variety": "黄金", + "tradeDate": "2024-04-19 00:28:10", + "openPrice": 457.55, + "closePrice": 457.49, + "highPrice": 457.7, + "lowPrice": 457.47, + "volume": 68626.56, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18766, + "variety": "黄金", + "tradeDate": "2024-04-19 00:28:08", + "openPrice": 446.18, + "closePrice": 445.51, + "highPrice": 447.3, + "lowPrice": 443.57, + "volume": 99793.78, + "changeRate": 0.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18124, + "variety": "原油", + "tradeDate": "2024-04-19 00:27:55", + "openPrice": 77.29, + "closePrice": 78.01, + "highPrice": 79.33, + "lowPrice": 75.54, + "volume": 18853.49, + "changeRate": -0.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16198, + "variety": "原油", + "tradeDate": "2024-04-19 00:27:53", + "openPrice": 74.86, + "closePrice": 75.5, + "highPrice": 76.92, + "lowPrice": 74.07, + "volume": 87343.26, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17482, + "variety": "白银", + "tradeDate": "2024-04-19 00:27:53", + "openPrice": 5720.04, + "closePrice": 5720.61, + "highPrice": 5722.05, + "lowPrice": 5718.14, + "volume": 60941.62, + "changeRate": -2.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15556, + "variety": "白银", + "tradeDate": "2024-04-19 00:27:51", + "openPrice": 5893.19, + "closePrice": 5893.24, + "highPrice": 5893.8, + "lowPrice": 5891.46, + "volume": 12689.83, + "changeRate": 1.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16840, + "variety": "黄金", + "tradeDate": "2024-04-19 00:27:51", + "openPrice": 452.44, + "closePrice": 451.57, + "highPrice": 452.74, + "lowPrice": 450.2, + "volume": 44368.5, + "changeRate": 1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14914, + "variety": "黄金", + "tradeDate": "2024-04-19 00:27:49", + "openPrice": 449.28, + "closePrice": 448.67, + "highPrice": 450.19, + "lowPrice": 447.29, + "volume": 57547.65, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14271, + "variety": "原油", + "tradeDate": "2024-04-18 23:01:40", + "openPrice": 74.96, + "closePrice": 74.84, + "highPrice": 75.77, + "lowPrice": 73.12, + "volume": 65213.25, + "changeRate": -1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13628, + "variety": "白银", + "tradeDate": "2024-04-18 23:01:38", + "openPrice": 5939.66, + "closePrice": 5940.27, + "highPrice": 5940.35, + "lowPrice": 5938.54, + "volume": 37054.01, + "changeRate": -1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12985, + "variety": "黄金", + "tradeDate": "2024-04-18 23:01:36", + "openPrice": 441.96, + "closePrice": 442.25, + "highPrice": 442.27, + "lowPrice": 440.19, + "volume": 109016.65, + "changeRate": -2.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12342, + "variety": "原油", + "tradeDate": "2024-04-18 22:54:39", + "openPrice": 78.86, + "closePrice": 78.3, + "highPrice": 79.36, + "lowPrice": 77.35, + "volume": 82477.24, + "changeRate": -1.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11699, + "variety": "白银", + "tradeDate": "2024-04-18 22:54:36", + "openPrice": 5686.31, + "closePrice": 5686.99, + "highPrice": 5688.52, + "lowPrice": 5686.07, + "volume": 21190.29, + "changeRate": 2.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11056, + "variety": "黄金", + "tradeDate": "2024-04-18 22:54:34", + "openPrice": 444.4, + "closePrice": 443.43, + "highPrice": 444.88, + "lowPrice": 442.8, + "volume": 55644.73, + "changeRate": 2.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10413, + "variety": "原油", + "tradeDate": "2024-04-18 22:54:05", + "openPrice": 78.18, + "closePrice": 77.31, + "highPrice": 78.6, + "lowPrice": 76.89, + "volume": 63199.74, + "changeRate": -1.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9770, + "variety": "白银", + "tradeDate": "2024-04-18 22:54:03", + "openPrice": 5773.31, + "closePrice": 5772.39, + "highPrice": 5774.85, + "lowPrice": 5770.85, + "volume": 50115.09, + "changeRate": -2.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9127, + "variety": "黄金", + "tradeDate": "2024-04-18 22:54:00", + "openPrice": 443.19, + "closePrice": 442.42, + "highPrice": 444.83, + "lowPrice": 441.8, + "volume": 81810.65, + "changeRate": -0.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27753, + "variety": "原油", + "tradeDate": "2024-04-18 00:36:22", + "openPrice": 77.15, + "closePrice": 77.43, + "highPrice": 78.14, + "lowPrice": 76.33, + "volume": 59473.2, + "changeRate": 2.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27111, + "variety": "白银", + "tradeDate": "2024-04-18 00:36:19", + "openPrice": 5719.83, + "closePrice": 5719.9, + "highPrice": 5720.43, + "lowPrice": 5718.29, + "volume": 11299.36, + "changeRate": 2.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26469, + "variety": "黄金", + "tradeDate": "2024-04-18 00:36:17", + "openPrice": 441.16, + "closePrice": 442.04, + "highPrice": 443.74, + "lowPrice": 440.04, + "volume": 52075.36, + "changeRate": -1.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25827, + "variety": "原油", + "tradeDate": "2024-04-18 00:30:03", + "openPrice": 78.33, + "closePrice": 78.35, + "highPrice": 79.92, + "lowPrice": 77.95, + "volume": 68883.41, + "changeRate": 1.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25185, + "variety": "白银", + "tradeDate": "2024-04-18 00:30:01", + "openPrice": 5794.3, + "closePrice": 5795.16, + "highPrice": 5796.61, + "lowPrice": 5793.75, + "volume": 62509.5, + "changeRate": 0.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24543, + "variety": "黄金", + "tradeDate": "2024-04-18 00:29:59", + "openPrice": 453.67, + "closePrice": 453.52, + "highPrice": 454.95, + "lowPrice": 451.84, + "volume": 103354.4, + "changeRate": 0.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23901, + "variety": "原油", + "tradeDate": "2024-04-18 00:29:44", + "openPrice": 74.39, + "closePrice": 73.92, + "highPrice": 76.02, + "lowPrice": 73.54, + "volume": 73084.57, + "changeRate": 1.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23259, + "variety": "白银", + "tradeDate": "2024-04-18 00:29:42", + "openPrice": 5926.49, + "closePrice": 5926.67, + "highPrice": 5926.96, + "lowPrice": 5925.44, + "volume": 90322.03, + "changeRate": 1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22617, + "variety": "黄金", + "tradeDate": "2024-04-18 00:29:40", + "openPrice": 453.91, + "closePrice": 453.6, + "highPrice": 454.21, + "lowPrice": 452.04, + "volume": 85722.73, + "changeRate": -0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21975, + "variety": "原油", + "tradeDate": "2024-04-18 00:28:14", + "openPrice": 77.35, + "closePrice": 76.88, + "highPrice": 77.6, + "lowPrice": 75, + "volume": 67289.16, + "changeRate": 0.42, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20049, + "variety": "原油", + "tradeDate": "2024-04-18 00:28:13", + "openPrice": 77.15, + "closePrice": 77.83, + "highPrice": 78.42, + "lowPrice": 75.35, + "volume": 46453.9, + "changeRate": 2.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21333, + "variety": "白银", + "tradeDate": "2024-04-18 00:28:12", + "openPrice": 5900.81, + "closePrice": 5901.05, + "highPrice": 5902.19, + "lowPrice": 5899.63, + "volume": 32249.66, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19407, + "variety": "白银", + "tradeDate": "2024-04-18 00:28:10", + "openPrice": 5815.55, + "closePrice": 5815.76, + "highPrice": 5816.58, + "lowPrice": 5815.35, + "volume": 40162.92, + "changeRate": -1.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20691, + "variety": "黄金", + "tradeDate": "2024-04-18 00:28:10", + "openPrice": 443.56, + "closePrice": 443.4, + "highPrice": 445.39, + "lowPrice": 442.1, + "volume": 87550.85, + "changeRate": -1.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18765, + "variety": "黄金", + "tradeDate": "2024-04-18 00:28:08", + "openPrice": 443.47, + "closePrice": 442.72, + "highPrice": 444.8, + "lowPrice": 441.46, + "volume": 56664.52, + "changeRate": -1.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18123, + "variety": "原油", + "tradeDate": "2024-04-18 00:27:55", + "openPrice": 74.29, + "closePrice": 74.59, + "highPrice": 75.98, + "lowPrice": 72.32, + "volume": 76665.37, + "changeRate": 0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16197, + "variety": "原油", + "tradeDate": "2024-04-18 00:27:53", + "openPrice": 76.78, + "closePrice": 76, + "highPrice": 78.21, + "lowPrice": 74.6, + "volume": 69728.63, + "changeRate": 0.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17481, + "variety": "白银", + "tradeDate": "2024-04-18 00:27:53", + "openPrice": 5688.91, + "closePrice": 5689.66, + "highPrice": 5691.16, + "lowPrice": 5688.21, + "volume": 106596.53, + "changeRate": 0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15555, + "variety": "白银", + "tradeDate": "2024-04-18 00:27:51", + "openPrice": 5677.37, + "closePrice": 5677.38, + "highPrice": 5677.72, + "lowPrice": 5677.18, + "volume": 75221.25, + "changeRate": -1.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16839, + "variety": "黄金", + "tradeDate": "2024-04-18 00:27:51", + "openPrice": 441.46, + "closePrice": 442.35, + "highPrice": 443.75, + "lowPrice": 440.03, + "volume": 36043.25, + "changeRate": 0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14913, + "variety": "黄金", + "tradeDate": "2024-04-18 00:27:49", + "openPrice": 459.09, + "closePrice": 459.86, + "highPrice": 460.23, + "lowPrice": 457.57, + "volume": 76352.9, + "changeRate": 2.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14270, + "variety": "原油", + "tradeDate": "2024-04-17 23:01:40", + "openPrice": 76.89, + "closePrice": 76.89, + "highPrice": 77.97, + "lowPrice": 75.3, + "volume": 29054.54, + "changeRate": 1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13627, + "variety": "白银", + "tradeDate": "2024-04-17 23:01:38", + "openPrice": 5807.7, + "closePrice": 5806.74, + "highPrice": 5809.61, + "lowPrice": 5805.28, + "volume": 103872.82, + "changeRate": -1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12984, + "variety": "黄金", + "tradeDate": "2024-04-17 23:01:36", + "openPrice": 448.69, + "closePrice": 447.8, + "highPrice": 449.47, + "lowPrice": 446.38, + "volume": 71150.44, + "changeRate": 1.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12341, + "variety": "原油", + "tradeDate": "2024-04-17 22:54:39", + "openPrice": 74.53, + "closePrice": 75.15, + "highPrice": 76.78, + "lowPrice": 74.09, + "volume": 34900.39, + "changeRate": 1.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11698, + "variety": "白银", + "tradeDate": "2024-04-17 22:54:36", + "openPrice": 5851.27, + "closePrice": 5852.14, + "highPrice": 5852.28, + "lowPrice": 5850.65, + "volume": 33305.81, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11055, + "variety": "黄金", + "tradeDate": "2024-04-17 22:54:34", + "openPrice": 453.95, + "closePrice": 454.77, + "highPrice": 456.59, + "lowPrice": 453.81, + "volume": 72058, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10412, + "variety": "原油", + "tradeDate": "2024-04-17 22:54:05", + "openPrice": 78, + "closePrice": 77.74, + "highPrice": 78.21, + "lowPrice": 76.22, + "volume": 93748.67, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9769, + "variety": "白银", + "tradeDate": "2024-04-17 22:54:03", + "openPrice": 5939.7, + "closePrice": 5939.46, + "highPrice": 5940.66, + "lowPrice": 5937.86, + "volume": 60900.41, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9126, + "variety": "黄金", + "tradeDate": "2024-04-17 22:54:00", + "openPrice": 453.16, + "closePrice": 452.74, + "highPrice": 454.48, + "lowPrice": 451.73, + "volume": 48309.44, + "changeRate": 1.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27752, + "variety": "原油", + "tradeDate": "2024-04-17 00:36:22", + "openPrice": 74.79, + "closePrice": 75.53, + "highPrice": 76.02, + "lowPrice": 73.91, + "volume": 55451, + "changeRate": 1.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27110, + "variety": "白银", + "tradeDate": "2024-04-17 00:36:19", + "openPrice": 5665.21, + "closePrice": 5665.37, + "highPrice": 5666.13, + "lowPrice": 5665.07, + "volume": 16974.49, + "changeRate": -1.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26468, + "variety": "黄金", + "tradeDate": "2024-04-17 00:36:17", + "openPrice": 444.52, + "closePrice": 443.81, + "highPrice": 446.14, + "lowPrice": 442.17, + "volume": 85849.05, + "changeRate": -0.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25826, + "variety": "原油", + "tradeDate": "2024-04-17 00:30:03", + "openPrice": 76.49, + "closePrice": 75.87, + "highPrice": 77.37, + "lowPrice": 74.53, + "volume": 79982.48, + "changeRate": 2.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25184, + "variety": "白银", + "tradeDate": "2024-04-17 00:30:01", + "openPrice": 5837.59, + "closePrice": 5837.12, + "highPrice": 5837.7, + "lowPrice": 5837.05, + "volume": 84471.42, + "changeRate": -1.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24542, + "variety": "黄金", + "tradeDate": "2024-04-17 00:29:59", + "openPrice": 455.68, + "closePrice": 456.3, + "highPrice": 458.28, + "lowPrice": 455.56, + "volume": 10205.65, + "changeRate": 0.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23900, + "variety": "原油", + "tradeDate": "2024-04-17 00:29:44", + "openPrice": 74.27, + "closePrice": 75.02, + "highPrice": 76.78, + "lowPrice": 72.38, + "volume": 36925.1, + "changeRate": -2.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23258, + "variety": "白银", + "tradeDate": "2024-04-17 00:29:42", + "openPrice": 5826.46, + "closePrice": 5826.17, + "highPrice": 5827.14, + "lowPrice": 5824.31, + "volume": 37621.07, + "changeRate": 2.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22616, + "variety": "黄金", + "tradeDate": "2024-04-17 00:29:40", + "openPrice": 444.33, + "closePrice": 443.33, + "highPrice": 444.42, + "lowPrice": 441.63, + "volume": 34700.38, + "changeRate": -2.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21974, + "variety": "原油", + "tradeDate": "2024-04-17 00:28:14", + "openPrice": 76.94, + "closePrice": 77.09, + "highPrice": 78.81, + "lowPrice": 75.5, + "volume": 71522.79, + "changeRate": -1.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20048, + "variety": "原油", + "tradeDate": "2024-04-17 00:28:13", + "openPrice": 75.54, + "closePrice": 76.05, + "highPrice": 77.44, + "lowPrice": 74.37, + "volume": 15659.71, + "changeRate": -0.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21332, + "variety": "白银", + "tradeDate": "2024-04-17 00:28:12", + "openPrice": 5724.05, + "closePrice": 5723.12, + "highPrice": 5726.05, + "lowPrice": 5722.41, + "volume": 44082.59, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19406, + "variety": "白银", + "tradeDate": "2024-04-17 00:28:10", + "openPrice": 5876.44, + "closePrice": 5877.13, + "highPrice": 5878.95, + "lowPrice": 5875.51, + "volume": 88076.81, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20690, + "variety": "黄金", + "tradeDate": "2024-04-17 00:28:10", + "openPrice": 455.43, + "closePrice": 456.22, + "highPrice": 458, + "lowPrice": 454.11, + "volume": 80478.25, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18764, + "variety": "黄金", + "tradeDate": "2024-04-17 00:28:08", + "openPrice": 448.13, + "closePrice": 447.39, + "highPrice": 448.96, + "lowPrice": 445.61, + "volume": 95982.11, + "changeRate": -2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18122, + "variety": "原油", + "tradeDate": "2024-04-17 00:27:55", + "openPrice": 79.41, + "closePrice": 78.62, + "highPrice": 80.58, + "lowPrice": 77.49, + "volume": 106256.25, + "changeRate": 2.98, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16196, + "variety": "原油", + "tradeDate": "2024-04-17 00:27:53", + "openPrice": 76.36, + "closePrice": 76.42, + "highPrice": 76.93, + "lowPrice": 75.08, + "volume": 58770.5, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17480, + "variety": "白银", + "tradeDate": "2024-04-17 00:27:53", + "openPrice": 5758.72, + "closePrice": 5758.58, + "highPrice": 5759.14, + "lowPrice": 5758.2, + "volume": 41770.72, + "changeRate": -2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15554, + "variety": "白银", + "tradeDate": "2024-04-17 00:27:51", + "openPrice": 5697.01, + "closePrice": 5697.51, + "highPrice": 5699.25, + "lowPrice": 5696.27, + "volume": 100324.65, + "changeRate": 0.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16838, + "variety": "黄金", + "tradeDate": "2024-04-17 00:27:51", + "openPrice": 453.62, + "closePrice": 453.12, + "highPrice": 453.86, + "lowPrice": 451.97, + "volume": 99462.65, + "changeRate": 0.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14912, + "variety": "黄金", + "tradeDate": "2024-04-17 00:27:49", + "openPrice": 458.29, + "closePrice": 457.99, + "highPrice": 458.86, + "lowPrice": 456.23, + "volume": 89651.26, + "changeRate": -0.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14269, + "variety": "原油", + "tradeDate": "2024-04-16 23:01:40", + "openPrice": 74.74, + "closePrice": 75.59, + "highPrice": 77.18, + "lowPrice": 74.66, + "volume": 93274.38, + "changeRate": -2.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13626, + "variety": "白银", + "tradeDate": "2024-04-16 23:01:38", + "openPrice": 5835.87, + "closePrice": 5834.91, + "highPrice": 5836.82, + "lowPrice": 5832.92, + "volume": 100529.92, + "changeRate": -0.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12983, + "variety": "黄金", + "tradeDate": "2024-04-16 23:01:36", + "openPrice": 447.39, + "closePrice": 447.39, + "highPrice": 449.31, + "lowPrice": 447.27, + "volume": 20365.36, + "changeRate": -2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12340, + "variety": "原油", + "tradeDate": "2024-04-16 22:54:39", + "openPrice": 74.82, + "closePrice": 74.63, + "highPrice": 76.61, + "lowPrice": 73.76, + "volume": 60856.29, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11697, + "variety": "白银", + "tradeDate": "2024-04-16 22:54:36", + "openPrice": 5666.43, + "closePrice": 5667.32, + "highPrice": 5668.09, + "lowPrice": 5666.37, + "volume": 11490.59, + "changeRate": 0.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11054, + "variety": "黄金", + "tradeDate": "2024-04-16 22:54:34", + "openPrice": 456.02, + "closePrice": 456.37, + "highPrice": 457.35, + "lowPrice": 455.87, + "volume": 44121.66, + "changeRate": -0.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10411, + "variety": "原油", + "tradeDate": "2024-04-16 22:54:05", + "openPrice": 74.64, + "closePrice": 75.01, + "highPrice": 76.7, + "lowPrice": 74.62, + "volume": 74682.22, + "changeRate": 1.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9768, + "variety": "白银", + "tradeDate": "2024-04-16 22:54:03", + "openPrice": 5852.8, + "closePrice": 5852.95, + "highPrice": 5853.79, + "lowPrice": 5851.33, + "volume": 107095.99, + "changeRate": 0.88, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9125, + "variety": "黄金", + "tradeDate": "2024-04-16 22:54:00", + "openPrice": 451.17, + "closePrice": 450.41, + "highPrice": 451.71, + "lowPrice": 450.02, + "volume": 53198.39, + "changeRate": -1.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27751, + "variety": "原油", + "tradeDate": "2024-04-16 00:36:22", + "openPrice": 78.22, + "closePrice": 77.72, + "highPrice": 79.28, + "lowPrice": 77.35, + "volume": 103233.08, + "changeRate": 1.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27109, + "variety": "白银", + "tradeDate": "2024-04-16 00:36:19", + "openPrice": 5704.61, + "closePrice": 5703.65, + "highPrice": 5704.88, + "lowPrice": 5702, + "volume": 93117.9, + "changeRate": -0.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26467, + "variety": "黄金", + "tradeDate": "2024-04-16 00:36:17", + "openPrice": 460.76, + "closePrice": 461.27, + "highPrice": 461.75, + "lowPrice": 459.27, + "volume": 54745.34, + "changeRate": -2.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25825, + "variety": "原油", + "tradeDate": "2024-04-16 00:30:03", + "openPrice": 75.87, + "closePrice": 76.16, + "highPrice": 77.48, + "lowPrice": 74.88, + "volume": 96101.46, + "changeRate": 2.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25183, + "variety": "白银", + "tradeDate": "2024-04-16 00:30:01", + "openPrice": 5820.98, + "closePrice": 5821.8, + "highPrice": 5822.04, + "lowPrice": 5819.87, + "volume": 88462.99, + "changeRate": 0.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24541, + "variety": "黄金", + "tradeDate": "2024-04-16 00:29:59", + "openPrice": 443.11, + "closePrice": 443.94, + "highPrice": 444.35, + "lowPrice": 441.78, + "volume": 38560.23, + "changeRate": -2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23899, + "variety": "原油", + "tradeDate": "2024-04-16 00:29:44", + "openPrice": 75.31, + "closePrice": 75.7, + "highPrice": 76.01, + "lowPrice": 74.16, + "volume": 105460.48, + "changeRate": -0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23257, + "variety": "白银", + "tradeDate": "2024-04-16 00:29:42", + "openPrice": 5817.21, + "closePrice": 5816.82, + "highPrice": 5818.89, + "lowPrice": 5816.79, + "volume": 85637.82, + "changeRate": 2.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22615, + "variety": "黄金", + "tradeDate": "2024-04-16 00:29:40", + "openPrice": 445.67, + "closePrice": 445.46, + "highPrice": 445.88, + "lowPrice": 443.96, + "volume": 19478.38, + "changeRate": -1.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21973, + "variety": "原油", + "tradeDate": "2024-04-16 00:28:14", + "openPrice": 77.59, + "closePrice": 77.02, + "highPrice": 78.28, + "lowPrice": 76.5, + "volume": 14865.63, + "changeRate": 1.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20047, + "variety": "原油", + "tradeDate": "2024-04-16 00:28:13", + "openPrice": 78.71, + "closePrice": 78.17, + "highPrice": 80.32, + "lowPrice": 76.76, + "volume": 26933.28, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21331, + "variety": "白银", + "tradeDate": "2024-04-16 00:28:12", + "openPrice": 5837.43, + "closePrice": 5836.84, + "highPrice": 5838.68, + "lowPrice": 5835.42, + "volume": 12394.5, + "changeRate": 0.87, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19405, + "variety": "白银", + "tradeDate": "2024-04-16 00:28:10", + "openPrice": 5797.48, + "closePrice": 5797.56, + "highPrice": 5799.43, + "lowPrice": 5797.24, + "volume": 53047.86, + "changeRate": -2.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20689, + "variety": "黄金", + "tradeDate": "2024-04-16 00:28:10", + "openPrice": 457.85, + "closePrice": 457.58, + "highPrice": 459.61, + "lowPrice": 456.64, + "volume": 60349.61, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18763, + "variety": "黄金", + "tradeDate": "2024-04-16 00:28:08", + "openPrice": 446.34, + "closePrice": 445.39, + "highPrice": 447.85, + "lowPrice": 443.4, + "volume": 84087.76, + "changeRate": -2.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18121, + "variety": "原油", + "tradeDate": "2024-04-16 00:27:55", + "openPrice": 78.66, + "closePrice": 78.4, + "highPrice": 78.75, + "lowPrice": 77.66, + "volume": 49431.54, + "changeRate": 0.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16195, + "variety": "原油", + "tradeDate": "2024-04-16 00:27:53", + "openPrice": 77, + "closePrice": 76.41, + "highPrice": 77.36, + "lowPrice": 75.9, + "volume": 53837.89, + "changeRate": 2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17479, + "variety": "白银", + "tradeDate": "2024-04-16 00:27:53", + "openPrice": 5913.73, + "closePrice": 5913.49, + "highPrice": 5914.02, + "lowPrice": 5912.81, + "volume": 79800.17, + "changeRate": 2.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15553, + "variety": "白银", + "tradeDate": "2024-04-16 00:27:51", + "openPrice": 5889.53, + "closePrice": 5889.5, + "highPrice": 5890.87, + "lowPrice": 5888.61, + "volume": 96974.77, + "changeRate": -0.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16837, + "variety": "黄金", + "tradeDate": "2024-04-16 00:27:51", + "openPrice": 442.88, + "closePrice": 442.5, + "highPrice": 443.2, + "lowPrice": 441.7, + "volume": 82675.89, + "changeRate": -0.63, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14911, + "variety": "黄金", + "tradeDate": "2024-04-16 00:27:49", + "openPrice": 453.57, + "closePrice": 452.86, + "highPrice": 454.69, + "lowPrice": 452.33, + "volume": 50711.56, + "changeRate": -0.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14268, + "variety": "原油", + "tradeDate": "2024-04-15 23:01:40", + "openPrice": 79.74, + "closePrice": 78.78, + "highPrice": 81.12, + "lowPrice": 78.72, + "volume": 92587.32, + "changeRate": -1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13625, + "variety": "白银", + "tradeDate": "2024-04-15 23:01:38", + "openPrice": 5813.93, + "closePrice": 5813.16, + "highPrice": 5814.48, + "lowPrice": 5811.43, + "volume": 69996.64, + "changeRate": -0.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12982, + "variety": "黄金", + "tradeDate": "2024-04-15 23:01:36", + "openPrice": 447.91, + "closePrice": 448.27, + "highPrice": 448.32, + "lowPrice": 446.01, + "volume": 27387.17, + "changeRate": 0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12339, + "variety": "原油", + "tradeDate": "2024-04-15 22:54:39", + "openPrice": 76.07, + "closePrice": 76.56, + "highPrice": 78.4, + "lowPrice": 75.86, + "volume": 82656.4, + "changeRate": -0.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11696, + "variety": "白银", + "tradeDate": "2024-04-15 22:54:36", + "openPrice": 5823.37, + "closePrice": 5823.68, + "highPrice": 5824.32, + "lowPrice": 5822.02, + "volume": 28715.74, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11053, + "variety": "黄金", + "tradeDate": "2024-04-15 22:54:34", + "openPrice": 451.65, + "closePrice": 450.73, + "highPrice": 453.1, + "lowPrice": 450.51, + "volume": 88968.15, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10410, + "variety": "原油", + "tradeDate": "2024-04-15 22:54:05", + "openPrice": 74.11, + "closePrice": 74.07, + "highPrice": 75.59, + "lowPrice": 74.04, + "volume": 36461.27, + "changeRate": -0.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9767, + "variety": "白银", + "tradeDate": "2024-04-15 22:54:03", + "openPrice": 5821.04, + "closePrice": 5820.77, + "highPrice": 5822.05, + "lowPrice": 5820.01, + "volume": 54334.41, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9124, + "variety": "黄金", + "tradeDate": "2024-04-15 22:54:00", + "openPrice": 448.72, + "closePrice": 448.23, + "highPrice": 450.24, + "lowPrice": 446.74, + "volume": 37135.57, + "changeRate": 0.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27750, + "variety": "原油", + "tradeDate": "2024-04-15 00:36:22", + "openPrice": 77.57, + "closePrice": 77.97, + "highPrice": 78.29, + "lowPrice": 76.31, + "volume": 34270.45, + "changeRate": 0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27108, + "variety": "白银", + "tradeDate": "2024-04-15 00:36:19", + "openPrice": 5722.5, + "closePrice": 5722.3, + "highPrice": 5723.62, + "lowPrice": 5720.92, + "volume": 107118.95, + "changeRate": -2.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26466, + "variety": "黄金", + "tradeDate": "2024-04-15 00:36:17", + "openPrice": 443.33, + "closePrice": 444.25, + "highPrice": 444.89, + "lowPrice": 442.03, + "volume": 30884.8, + "changeRate": -1.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25824, + "variety": "原油", + "tradeDate": "2024-04-15 00:30:03", + "openPrice": 73.93, + "closePrice": 74.37, + "highPrice": 74.69, + "lowPrice": 73.05, + "volume": 11029.41, + "changeRate": -1.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25182, + "variety": "白银", + "tradeDate": "2024-04-15 00:30:01", + "openPrice": 5928.99, + "closePrice": 5929.14, + "highPrice": 5929.17, + "lowPrice": 5927.88, + "volume": 102187.49, + "changeRate": 2.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24540, + "variety": "黄金", + "tradeDate": "2024-04-15 00:29:59", + "openPrice": 452.9, + "closePrice": 452.92, + "highPrice": 452.95, + "lowPrice": 452.36, + "volume": 20778.02, + "changeRate": 1.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23898, + "variety": "原油", + "tradeDate": "2024-04-15 00:29:44", + "openPrice": 76.45, + "closePrice": 75.49, + "highPrice": 77.52, + "lowPrice": 74.69, + "volume": 49222.83, + "changeRate": -1.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23256, + "variety": "白银", + "tradeDate": "2024-04-15 00:29:42", + "openPrice": 5707.13, + "closePrice": 5707.34, + "highPrice": 5708.3, + "lowPrice": 5705.73, + "volume": 22110.49, + "changeRate": 1.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22614, + "variety": "黄金", + "tradeDate": "2024-04-15 00:29:40", + "openPrice": 450.54, + "closePrice": 451.4, + "highPrice": 452.76, + "lowPrice": 449.14, + "volume": 73602.21, + "changeRate": -2.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21972, + "variety": "原油", + "tradeDate": "2024-04-15 00:28:14", + "openPrice": 78.17, + "closePrice": 77.88, + "highPrice": 79.23, + "lowPrice": 77.58, + "volume": 64286.54, + "changeRate": 2.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20046, + "variety": "原油", + "tradeDate": "2024-04-15 00:28:13", + "openPrice": 75.82, + "closePrice": 76.05, + "highPrice": 77.2, + "lowPrice": 75.1, + "volume": 87912.04, + "changeRate": -0.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21330, + "variety": "白银", + "tradeDate": "2024-04-15 00:28:12", + "openPrice": 5924.3, + "closePrice": 5924.91, + "highPrice": 5925.9, + "lowPrice": 5922.88, + "volume": 40963.98, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19404, + "variety": "白银", + "tradeDate": "2024-04-15 00:28:10", + "openPrice": 5771.73, + "closePrice": 5771.72, + "highPrice": 5772.96, + "lowPrice": 5771.02, + "volume": 106632.61, + "changeRate": 2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20688, + "variety": "黄金", + "tradeDate": "2024-04-15 00:28:10", + "openPrice": 457.56, + "closePrice": 457.31, + "highPrice": 458.83, + "lowPrice": 455.34, + "volume": 109577.65, + "changeRate": 1.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18762, + "variety": "黄金", + "tradeDate": "2024-04-15 00:28:08", + "openPrice": 443.26, + "closePrice": 443.22, + "highPrice": 443.28, + "lowPrice": 442.61, + "volume": 29680.32, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18120, + "variety": "原油", + "tradeDate": "2024-04-15 00:27:55", + "openPrice": 74.69, + "closePrice": 74.09, + "highPrice": 74.95, + "lowPrice": 73.92, + "volume": 105320.94, + "changeRate": 1.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16194, + "variety": "原油", + "tradeDate": "2024-04-15 00:27:53", + "openPrice": 77.24, + "closePrice": 77.18, + "highPrice": 78.79, + "lowPrice": 75.61, + "volume": 35373.91, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17478, + "variety": "白银", + "tradeDate": "2024-04-15 00:27:53", + "openPrice": 5659.25, + "closePrice": 5658.34, + "highPrice": 5659.38, + "lowPrice": 5657.66, + "volume": 96190.92, + "changeRate": 2.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15552, + "variety": "白银", + "tradeDate": "2024-04-15 00:27:51", + "openPrice": 5676.88, + "closePrice": 5676.58, + "highPrice": 5678.38, + "lowPrice": 5675.45, + "volume": 38585.58, + "changeRate": -1.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16836, + "variety": "黄金", + "tradeDate": "2024-04-15 00:27:51", + "openPrice": 454.5, + "closePrice": 455.11, + "highPrice": 456.06, + "lowPrice": 454.45, + "volume": 45771.77, + "changeRate": -1.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14910, + "variety": "黄金", + "tradeDate": "2024-04-15 00:27:49", + "openPrice": 440.76, + "closePrice": 441.57, + "highPrice": 441.66, + "lowPrice": 439.93, + "volume": 14010.47, + "changeRate": 2.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14267, + "variety": "原油", + "tradeDate": "2024-04-12 23:01:40", + "openPrice": 77.83, + "closePrice": 78.15, + "highPrice": 79.06, + "lowPrice": 76.97, + "volume": 94604.51, + "changeRate": 1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13624, + "variety": "白银", + "tradeDate": "2024-04-12 23:01:38", + "openPrice": 5821.46, + "closePrice": 5820.65, + "highPrice": 5823.15, + "lowPrice": 5818.86, + "volume": 70460.57, + "changeRate": -0.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12981, + "variety": "黄金", + "tradeDate": "2024-04-12 23:01:36", + "openPrice": 447.8, + "closePrice": 448.65, + "highPrice": 450.4, + "lowPrice": 445.88, + "volume": 66532.12, + "changeRate": 1.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12338, + "variety": "原油", + "tradeDate": "2024-04-12 22:54:39", + "openPrice": 73.25, + "closePrice": 73.8, + "highPrice": 75.17, + "lowPrice": 72.81, + "volume": 38609.84, + "changeRate": -2.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11695, + "variety": "白银", + "tradeDate": "2024-04-12 22:54:36", + "openPrice": 5776.93, + "closePrice": 5777.27, + "highPrice": 5778.44, + "lowPrice": 5776.88, + "volume": 47874.07, + "changeRate": 0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11052, + "variety": "黄金", + "tradeDate": "2024-04-12 22:54:34", + "openPrice": 458.76, + "closePrice": 458.38, + "highPrice": 460.11, + "lowPrice": 456.88, + "volume": 94488.87, + "changeRate": 0.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10409, + "variety": "原油", + "tradeDate": "2024-04-12 22:54:05", + "openPrice": 77.71, + "closePrice": 78.08, + "highPrice": 79.29, + "lowPrice": 75.8, + "volume": 30549.78, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9766, + "variety": "白银", + "tradeDate": "2024-04-12 22:54:03", + "openPrice": 5773.65, + "closePrice": 5772.81, + "highPrice": 5774.44, + "lowPrice": 5772, + "volume": 83732.73, + "changeRate": -0.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9123, + "variety": "黄金", + "tradeDate": "2024-04-12 22:54:00", + "openPrice": 449.06, + "closePrice": 448.54, + "highPrice": 450.57, + "lowPrice": 446.63, + "volume": 15869.69, + "changeRate": -2.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27749, + "variety": "原油", + "tradeDate": "2024-04-12 00:36:22", + "openPrice": 78.86, + "closePrice": 78.42, + "highPrice": 79.88, + "lowPrice": 76.99, + "volume": 29527.89, + "changeRate": 0.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27107, + "variety": "白银", + "tradeDate": "2024-04-12 00:36:19", + "openPrice": 5896.77, + "closePrice": 5897.38, + "highPrice": 5898.85, + "lowPrice": 5896.18, + "volume": 90173.56, + "changeRate": -1.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26465, + "variety": "黄金", + "tradeDate": "2024-04-12 00:36:17", + "openPrice": 442.83, + "closePrice": 443.75, + "highPrice": 444.63, + "lowPrice": 440.87, + "volume": 33713.77, + "changeRate": -1.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25823, + "variety": "原油", + "tradeDate": "2024-04-12 00:30:03", + "openPrice": 74.93, + "closePrice": 74.06, + "highPrice": 76.25, + "lowPrice": 72.55, + "volume": 100159.76, + "changeRate": 0.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25181, + "variety": "白银", + "tradeDate": "2024-04-12 00:30:01", + "openPrice": 5922.46, + "closePrice": 5921.98, + "highPrice": 5922.79, + "lowPrice": 5921.02, + "volume": 53290.55, + "changeRate": 2.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24539, + "variety": "黄金", + "tradeDate": "2024-04-12 00:29:59", + "openPrice": 452.65, + "closePrice": 453.19, + "highPrice": 453.48, + "lowPrice": 452.1, + "volume": 52063.87, + "changeRate": -1.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23897, + "variety": "原油", + "tradeDate": "2024-04-12 00:29:44", + "openPrice": 78.26, + "closePrice": 77.83, + "highPrice": 79.71, + "lowPrice": 76.53, + "volume": 95536.23, + "changeRate": 0.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23255, + "variety": "白银", + "tradeDate": "2024-04-12 00:29:42", + "openPrice": 5763.9, + "closePrice": 5763.86, + "highPrice": 5765.67, + "lowPrice": 5763.55, + "volume": 72984.45, + "changeRate": 2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22613, + "variety": "黄金", + "tradeDate": "2024-04-12 00:29:40", + "openPrice": 455.88, + "closePrice": 456.19, + "highPrice": 457.56, + "lowPrice": 454.73, + "volume": 17136.14, + "changeRate": -0.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21971, + "variety": "原油", + "tradeDate": "2024-04-12 00:28:14", + "openPrice": 77.58, + "closePrice": 78.04, + "highPrice": 78.75, + "lowPrice": 76.09, + "volume": 62105.44, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20045, + "variety": "原油", + "tradeDate": "2024-04-12 00:28:13", + "openPrice": 76.05, + "closePrice": 75.63, + "highPrice": 76.94, + "lowPrice": 75.47, + "volume": 76444.96, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21329, + "variety": "白银", + "tradeDate": "2024-04-12 00:28:12", + "openPrice": 5794.08, + "closePrice": 5793.44, + "highPrice": 5794.58, + "lowPrice": 5791.81, + "volume": 53177.09, + "changeRate": 0.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19403, + "variety": "白银", + "tradeDate": "2024-04-12 00:28:10", + "openPrice": 5655.15, + "closePrice": 5655.49, + "highPrice": 5655.78, + "lowPrice": 5653.89, + "volume": 20952.28, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20687, + "variety": "黄金", + "tradeDate": "2024-04-12 00:28:10", + "openPrice": 443.06, + "closePrice": 442.51, + "highPrice": 443.79, + "lowPrice": 441.47, + "volume": 104572.96, + "changeRate": -1.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18761, + "variety": "黄金", + "tradeDate": "2024-04-12 00:28:08", + "openPrice": 444.14, + "closePrice": 445.13, + "highPrice": 445.4, + "lowPrice": 443.18, + "volume": 17964.65, + "changeRate": -0.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18119, + "variety": "原油", + "tradeDate": "2024-04-12 00:27:55", + "openPrice": 75.17, + "closePrice": 75.87, + "highPrice": 77.57, + "lowPrice": 73.38, + "volume": 53023.47, + "changeRate": -0.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16193, + "variety": "原油", + "tradeDate": "2024-04-12 00:27:53", + "openPrice": 76.92, + "closePrice": 77.9, + "highPrice": 79.25, + "lowPrice": 75.55, + "volume": 47892.53, + "changeRate": 2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17477, + "variety": "白银", + "tradeDate": "2024-04-12 00:27:53", + "openPrice": 5676.06, + "closePrice": 5676.34, + "highPrice": 5677.75, + "lowPrice": 5674.84, + "volume": 22503.93, + "changeRate": 3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15551, + "variety": "白银", + "tradeDate": "2024-04-12 00:27:51", + "openPrice": 5727.51, + "closePrice": 5727.67, + "highPrice": 5728.04, + "lowPrice": 5726.83, + "volume": 59664.84, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16835, + "variety": "黄金", + "tradeDate": "2024-04-12 00:27:51", + "openPrice": 447.34, + "closePrice": 448.16, + "highPrice": 448.5, + "lowPrice": 446.64, + "volume": 84319.5, + "changeRate": -1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14909, + "variety": "黄金", + "tradeDate": "2024-04-12 00:27:49", + "openPrice": 447.96, + "closePrice": 448.84, + "highPrice": 448.92, + "lowPrice": 447.82, + "volume": 34654.77, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14266, + "variety": "原油", + "tradeDate": "2024-04-11 23:01:40", + "openPrice": 78.09, + "closePrice": 77.86, + "highPrice": 79.26, + "lowPrice": 77.48, + "volume": 93679.79, + "changeRate": 0.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13623, + "variety": "白银", + "tradeDate": "2024-04-11 23:01:38", + "openPrice": 5905.33, + "closePrice": 5904.59, + "highPrice": 5907.18, + "lowPrice": 5903.36, + "volume": 50063.38, + "changeRate": -0.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12980, + "variety": "黄金", + "tradeDate": "2024-04-11 23:01:36", + "openPrice": 449.05, + "closePrice": 449.88, + "highPrice": 451.43, + "lowPrice": 447.79, + "volume": 57926.59, + "changeRate": 1.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12337, + "variety": "原油", + "tradeDate": "2024-04-11 22:54:39", + "openPrice": 77.46, + "closePrice": 76.75, + "highPrice": 78.61, + "lowPrice": 74.78, + "volume": 47503.67, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11694, + "variety": "白银", + "tradeDate": "2024-04-11 22:54:36", + "openPrice": 5745.56, + "closePrice": 5746.08, + "highPrice": 5747.73, + "lowPrice": 5744.62, + "volume": 49805.64, + "changeRate": 2.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11051, + "variety": "黄金", + "tradeDate": "2024-04-11 22:54:34", + "openPrice": 444.98, + "closePrice": 444.56, + "highPrice": 445.21, + "lowPrice": 443.62, + "volume": 64338.63, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10408, + "variety": "原油", + "tradeDate": "2024-04-11 22:54:05", + "openPrice": 74.86, + "closePrice": 74.87, + "highPrice": 75.9, + "lowPrice": 73.85, + "volume": 79755.48, + "changeRate": 2.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9765, + "variety": "白银", + "tradeDate": "2024-04-11 22:54:03", + "openPrice": 5794.51, + "closePrice": 5794.4, + "highPrice": 5795.31, + "lowPrice": 5793.92, + "volume": 32698.72, + "changeRate": -1.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9122, + "variety": "黄金", + "tradeDate": "2024-04-11 22:54:00", + "openPrice": 445.13, + "closePrice": 445.23, + "highPrice": 446.46, + "lowPrice": 444.34, + "volume": 47011.34, + "changeRate": 0.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27748, + "variety": "原油", + "tradeDate": "2024-04-11 00:36:22", + "openPrice": 77.65, + "closePrice": 78.65, + "highPrice": 80.62, + "lowPrice": 76.91, + "volume": 101252.25, + "changeRate": -2.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27106, + "variety": "白银", + "tradeDate": "2024-04-11 00:36:19", + "openPrice": 5829.49, + "closePrice": 5829.89, + "highPrice": 5831.31, + "lowPrice": 5828.98, + "volume": 78046.18, + "changeRate": 1.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26464, + "variety": "黄金", + "tradeDate": "2024-04-11 00:36:17", + "openPrice": 447.98, + "closePrice": 447.76, + "highPrice": 449.13, + "lowPrice": 447.7, + "volume": 14835.76, + "changeRate": -2.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25822, + "variety": "原油", + "tradeDate": "2024-04-11 00:30:03", + "openPrice": 75.2, + "closePrice": 75.72, + "highPrice": 76.92, + "lowPrice": 74.18, + "volume": 70825.46, + "changeRate": 2.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25180, + "variety": "白银", + "tradeDate": "2024-04-11 00:30:01", + "openPrice": 5766.06, + "closePrice": 5766.43, + "highPrice": 5767.3, + "lowPrice": 5764.06, + "volume": 57390.67, + "changeRate": -0.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24538, + "variety": "黄金", + "tradeDate": "2024-04-11 00:29:59", + "openPrice": 458.48, + "closePrice": 458.33, + "highPrice": 459.96, + "lowPrice": 457.88, + "volume": 79685.82, + "changeRate": 1.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23896, + "variety": "原油", + "tradeDate": "2024-04-11 00:29:44", + "openPrice": 77.09, + "closePrice": 77.79, + "highPrice": 78.27, + "lowPrice": 76.43, + "volume": 48728.69, + "changeRate": -0.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23254, + "variety": "白银", + "tradeDate": "2024-04-11 00:29:42", + "openPrice": 5726.57, + "closePrice": 5725.69, + "highPrice": 5727.31, + "lowPrice": 5723.98, + "volume": 102456.53, + "changeRate": -1.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22612, + "variety": "黄金", + "tradeDate": "2024-04-11 00:29:40", + "openPrice": 451.93, + "closePrice": 451.27, + "highPrice": 452.86, + "lowPrice": 449.57, + "volume": 52888.17, + "changeRate": -1.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21970, + "variety": "原油", + "tradeDate": "2024-04-11 00:28:14", + "openPrice": 78.34, + "closePrice": 77.67, + "highPrice": 78.96, + "lowPrice": 76.16, + "volume": 23249.34, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20044, + "variety": "原油", + "tradeDate": "2024-04-11 00:28:13", + "openPrice": 76.54, + "closePrice": 75.85, + "highPrice": 78.35, + "lowPrice": 74.56, + "volume": 104260.2, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21328, + "variety": "白银", + "tradeDate": "2024-04-11 00:28:12", + "openPrice": 5918.75, + "closePrice": 5919.71, + "highPrice": 5921.35, + "lowPrice": 5916.88, + "volume": 108949.61, + "changeRate": 0.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19402, + "variety": "白银", + "tradeDate": "2024-04-11 00:28:10", + "openPrice": 5736.07, + "closePrice": 5735.59, + "highPrice": 5737.76, + "lowPrice": 5735.43, + "volume": 72009.62, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20686, + "variety": "黄金", + "tradeDate": "2024-04-11 00:28:10", + "openPrice": 448.43, + "closePrice": 448.46, + "highPrice": 448.64, + "lowPrice": 447.93, + "volume": 20686.46, + "changeRate": 0.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18760, + "variety": "黄金", + "tradeDate": "2024-04-11 00:28:08", + "openPrice": 453.52, + "closePrice": 453, + "highPrice": 454.38, + "lowPrice": 452.6, + "volume": 95863.31, + "changeRate": -0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18118, + "variety": "原油", + "tradeDate": "2024-04-11 00:27:55", + "openPrice": 77.86, + "closePrice": 78.24, + "highPrice": 79.93, + "lowPrice": 76.38, + "volume": 94440.5, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16192, + "variety": "原油", + "tradeDate": "2024-04-11 00:27:53", + "openPrice": 77.59, + "closePrice": 78.04, + "highPrice": 79.2, + "lowPrice": 76.42, + "volume": 54694.61, + "changeRate": -0.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17476, + "variety": "白银", + "tradeDate": "2024-04-11 00:27:53", + "openPrice": 5790.64, + "closePrice": 5790.56, + "highPrice": 5792.61, + "lowPrice": 5788.87, + "volume": 25072.27, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15550, + "variety": "白银", + "tradeDate": "2024-04-11 00:27:51", + "openPrice": 5714.55, + "closePrice": 5715.22, + "highPrice": 5716.75, + "lowPrice": 5714.26, + "volume": 87174.53, + "changeRate": -0.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16834, + "variety": "黄金", + "tradeDate": "2024-04-11 00:27:51", + "openPrice": 442.75, + "closePrice": 441.81, + "highPrice": 444.14, + "lowPrice": 440.4, + "volume": 60906.76, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14908, + "variety": "黄金", + "tradeDate": "2024-04-11 00:27:49", + "openPrice": 450.21, + "closePrice": 450.97, + "highPrice": 451.89, + "lowPrice": 448.35, + "volume": 59014.2, + "changeRate": 0.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14265, + "variety": "原油", + "tradeDate": "2024-04-10 23:01:40", + "openPrice": 76.95, + "closePrice": 76.92, + "highPrice": 78.34, + "lowPrice": 76.6, + "volume": 55738.95, + "changeRate": -2.48, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13622, + "variety": "白银", + "tradeDate": "2024-04-10 23:01:38", + "openPrice": 5889.98, + "closePrice": 5890.45, + "highPrice": 5892.18, + "lowPrice": 5889.25, + "volume": 70522.8, + "changeRate": 0.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12979, + "variety": "黄金", + "tradeDate": "2024-04-10 23:01:36", + "openPrice": 447.27, + "closePrice": 447.84, + "highPrice": 448.36, + "lowPrice": 445.82, + "volume": 22221.74, + "changeRate": 2.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12336, + "variety": "原油", + "tradeDate": "2024-04-10 22:54:39", + "openPrice": 74.9, + "closePrice": 74.45, + "highPrice": 76.32, + "lowPrice": 73.84, + "volume": 19121.13, + "changeRate": 0.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11693, + "variety": "白银", + "tradeDate": "2024-04-10 22:54:36", + "openPrice": 5699.35, + "closePrice": 5699.11, + "highPrice": 5700.56, + "lowPrice": 5697.74, + "volume": 96697.06, + "changeRate": 2.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11050, + "variety": "黄金", + "tradeDate": "2024-04-10 22:54:34", + "openPrice": 456.49, + "closePrice": 457.26, + "highPrice": 459.08, + "lowPrice": 455.51, + "volume": 40058.78, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10407, + "variety": "原油", + "tradeDate": "2024-04-10 22:54:05", + "openPrice": 78.47, + "closePrice": 78.22, + "highPrice": 79.49, + "lowPrice": 78.08, + "volume": 90140.7, + "changeRate": -0.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9764, + "variety": "白银", + "tradeDate": "2024-04-10 22:54:03", + "openPrice": 5949, + "closePrice": 5949.1, + "highPrice": 5950.71, + "lowPrice": 5947.48, + "volume": 58051.92, + "changeRate": -1.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9121, + "variety": "黄金", + "tradeDate": "2024-04-10 22:54:00", + "openPrice": 459.14, + "closePrice": 458.63, + "highPrice": 460.46, + "lowPrice": 456.94, + "volume": 53906.85, + "changeRate": 2.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27747, + "variety": "原油", + "tradeDate": "2024-04-10 00:36:22", + "openPrice": 75.61, + "closePrice": 75.35, + "highPrice": 77.57, + "lowPrice": 75.08, + "volume": 62360.95, + "changeRate": 2.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27105, + "variety": "白银", + "tradeDate": "2024-04-10 00:36:19", + "openPrice": 5855.46, + "closePrice": 5854.98, + "highPrice": 5856.61, + "lowPrice": 5854.8, + "volume": 17232.48, + "changeRate": -0.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26463, + "variety": "黄金", + "tradeDate": "2024-04-10 00:36:17", + "openPrice": 456.62, + "closePrice": 456.69, + "highPrice": 457.99, + "lowPrice": 456.27, + "volume": 77072.61, + "changeRate": -2.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25821, + "variety": "原油", + "tradeDate": "2024-04-10 00:30:03", + "openPrice": 75.64, + "closePrice": 75.53, + "highPrice": 77.3, + "lowPrice": 74.6, + "volume": 84018.14, + "changeRate": 0.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25179, + "variety": "白银", + "tradeDate": "2024-04-10 00:30:01", + "openPrice": 5831.03, + "closePrice": 5831.46, + "highPrice": 5832.79, + "lowPrice": 5829.89, + "volume": 37213.39, + "changeRate": -1.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24537, + "variety": "黄金", + "tradeDate": "2024-04-10 00:29:59", + "openPrice": 455.16, + "closePrice": 454.78, + "highPrice": 456.84, + "lowPrice": 453.76, + "volume": 81155.65, + "changeRate": -0.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23895, + "variety": "原油", + "tradeDate": "2024-04-10 00:29:44", + "openPrice": 75.14, + "closePrice": 74.16, + "highPrice": 76.95, + "lowPrice": 74.03, + "volume": 88300.27, + "changeRate": -2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23253, + "variety": "白银", + "tradeDate": "2024-04-10 00:29:42", + "openPrice": 5816.74, + "closePrice": 5816.05, + "highPrice": 5818.25, + "lowPrice": 5815.8, + "volume": 19586.4, + "changeRate": -1.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22611, + "variety": "黄金", + "tradeDate": "2024-04-10 00:29:40", + "openPrice": 457.96, + "closePrice": 457.83, + "highPrice": 458.15, + "lowPrice": 456.37, + "volume": 70051.46, + "changeRate": 1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21969, + "variety": "原油", + "tradeDate": "2024-04-10 00:28:14", + "openPrice": 74.03, + "closePrice": 74.02, + "highPrice": 74.48, + "lowPrice": 72.21, + "volume": 95739.39, + "changeRate": -0.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20043, + "variety": "原油", + "tradeDate": "2024-04-10 00:28:13", + "openPrice": 74.36, + "closePrice": 75.28, + "highPrice": 75.85, + "lowPrice": 72.96, + "volume": 42627.52, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21327, + "variety": "白银", + "tradeDate": "2024-04-10 00:28:12", + "openPrice": 5689.99, + "closePrice": 5690.4, + "highPrice": 5691.7, + "lowPrice": 5689.52, + "volume": 80386.8, + "changeRate": -0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19401, + "variety": "白银", + "tradeDate": "2024-04-10 00:28:10", + "openPrice": 5905.87, + "closePrice": 5906.81, + "highPrice": 5906.81, + "lowPrice": 5903.98, + "volume": 92175.44, + "changeRate": -0.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20685, + "variety": "黄金", + "tradeDate": "2024-04-10 00:28:10", + "openPrice": 445.49, + "closePrice": 444.85, + "highPrice": 445.49, + "lowPrice": 444.25, + "volume": 20731.91, + "changeRate": -1.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18759, + "variety": "黄金", + "tradeDate": "2024-04-10 00:28:08", + "openPrice": 442.49, + "closePrice": 441.6, + "highPrice": 443.84, + "lowPrice": 440.81, + "volume": 11187.52, + "changeRate": 0.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18117, + "variety": "原油", + "tradeDate": "2024-04-10 00:27:55", + "openPrice": 77.42, + "closePrice": 77.85, + "highPrice": 79.1, + "lowPrice": 76.69, + "volume": 57605.76, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16191, + "variety": "原油", + "tradeDate": "2024-04-10 00:27:53", + "openPrice": 75.06, + "closePrice": 75.1, + "highPrice": 75.42, + "lowPrice": 74.79, + "volume": 91532.84, + "changeRate": 2.35, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17475, + "variety": "白银", + "tradeDate": "2024-04-10 00:27:53", + "openPrice": 5852.93, + "closePrice": 5853.77, + "highPrice": 5853.82, + "lowPrice": 5851.58, + "volume": 35539.3, + "changeRate": -1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15549, + "variety": "白银", + "tradeDate": "2024-04-10 00:27:51", + "openPrice": 5881.71, + "closePrice": 5882.02, + "highPrice": 5882.8, + "lowPrice": 5880.75, + "volume": 52037.85, + "changeRate": -0.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16833, + "variety": "黄金", + "tradeDate": "2024-04-10 00:27:51", + "openPrice": 448.96, + "closePrice": 448.59, + "highPrice": 450.16, + "lowPrice": 447.28, + "volume": 68269.6, + "changeRate": 1.02, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14907, + "variety": "黄金", + "tradeDate": "2024-04-10 00:27:49", + "openPrice": 460.61, + "closePrice": 460.18, + "highPrice": 461.56, + "lowPrice": 458.22, + "volume": 54059.42, + "changeRate": 2.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14264, + "variety": "原油", + "tradeDate": "2024-04-09 23:01:40", + "openPrice": 74.37, + "closePrice": 74.08, + "highPrice": 75.32, + "lowPrice": 73.71, + "volume": 71890.57, + "changeRate": -2.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13621, + "variety": "白银", + "tradeDate": "2024-04-09 23:01:38", + "openPrice": 5841.5, + "closePrice": 5841.76, + "highPrice": 5842.54, + "lowPrice": 5840.46, + "volume": 47935.1, + "changeRate": 0.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12978, + "variety": "黄金", + "tradeDate": "2024-04-09 23:01:36", + "openPrice": 461, + "closePrice": 460.8, + "highPrice": 462.59, + "lowPrice": 459.33, + "volume": 19776.29, + "changeRate": -2.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12335, + "variety": "原油", + "tradeDate": "2024-04-09 22:54:39", + "openPrice": 74.12, + "closePrice": 73.84, + "highPrice": 74.53, + "lowPrice": 71.94, + "volume": 83088.64, + "changeRate": 1.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11692, + "variety": "白银", + "tradeDate": "2024-04-09 22:54:36", + "openPrice": 5767.75, + "closePrice": 5767.97, + "highPrice": 5768.73, + "lowPrice": 5766.83, + "volume": 13208.84, + "changeRate": -2.72, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11049, + "variety": "黄金", + "tradeDate": "2024-04-09 22:54:34", + "openPrice": 454.23, + "closePrice": 454.56, + "highPrice": 455.54, + "lowPrice": 453, + "volume": 15302.88, + "changeRate": -1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10406, + "variety": "原油", + "tradeDate": "2024-04-09 22:54:05", + "openPrice": 78.84, + "closePrice": 78.38, + "highPrice": 78.84, + "lowPrice": 77.05, + "volume": 43488.87, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9763, + "variety": "白银", + "tradeDate": "2024-04-09 22:54:03", + "openPrice": 5663.41, + "closePrice": 5662.6, + "highPrice": 5664.48, + "lowPrice": 5661.44, + "volume": 73860.71, + "changeRate": 2.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9120, + "variety": "黄金", + "tradeDate": "2024-04-09 22:54:00", + "openPrice": 442.97, + "closePrice": 442, + "highPrice": 443.45, + "lowPrice": 440.16, + "volume": 21100.8, + "changeRate": -2.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27746, + "variety": "原油", + "tradeDate": "2024-04-09 00:36:22", + "openPrice": 76.93, + "closePrice": 77.11, + "highPrice": 78.83, + "lowPrice": 76.65, + "volume": 62901.14, + "changeRate": 1.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27104, + "variety": "白银", + "tradeDate": "2024-04-09 00:36:19", + "openPrice": 5738.73, + "closePrice": 5738.81, + "highPrice": 5740.15, + "lowPrice": 5738.45, + "volume": 28126.64, + "changeRate": -0.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26462, + "variety": "黄金", + "tradeDate": "2024-04-09 00:36:17", + "openPrice": 452.54, + "closePrice": 452.87, + "highPrice": 453.09, + "lowPrice": 451.36, + "volume": 18858.96, + "changeRate": -0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25820, + "variety": "原油", + "tradeDate": "2024-04-09 00:30:03", + "openPrice": 76.67, + "closePrice": 76.82, + "highPrice": 78.34, + "lowPrice": 75.01, + "volume": 37842.3, + "changeRate": 2.77, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25178, + "variety": "白银", + "tradeDate": "2024-04-09 00:30:01", + "openPrice": 5759.8, + "closePrice": 5760.79, + "highPrice": 5762.17, + "lowPrice": 5759.61, + "volume": 89589.95, + "changeRate": 0.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24536, + "variety": "黄金", + "tradeDate": "2024-04-09 00:29:59", + "openPrice": 443.14, + "closePrice": 443.62, + "highPrice": 445.35, + "lowPrice": 443.12, + "volume": 95280.65, + "changeRate": 1.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23894, + "variety": "原油", + "tradeDate": "2024-04-09 00:29:44", + "openPrice": 76.97, + "closePrice": 76.58, + "highPrice": 78.63, + "lowPrice": 74.62, + "volume": 68421.47, + "changeRate": -1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23252, + "variety": "白银", + "tradeDate": "2024-04-09 00:29:42", + "openPrice": 5849.03, + "closePrice": 5849.28, + "highPrice": 5850.87, + "lowPrice": 5847.63, + "volume": 84679.02, + "changeRate": -0.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22610, + "variety": "黄金", + "tradeDate": "2024-04-09 00:29:40", + "openPrice": 455.57, + "closePrice": 455.76, + "highPrice": 455.99, + "lowPrice": 454.82, + "volume": 108029.15, + "changeRate": -2.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21968, + "variety": "原油", + "tradeDate": "2024-04-09 00:28:14", + "openPrice": 75.18, + "closePrice": 74.59, + "highPrice": 76.41, + "lowPrice": 72.99, + "volume": 54173.09, + "changeRate": 1.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20042, + "variety": "原油", + "tradeDate": "2024-04-09 00:28:13", + "openPrice": 77.54, + "closePrice": 76.87, + "highPrice": 78.33, + "lowPrice": 76.77, + "volume": 48939.55, + "changeRate": 1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21326, + "variety": "白银", + "tradeDate": "2024-04-09 00:28:12", + "openPrice": 5683.98, + "closePrice": 5684.36, + "highPrice": 5685.86, + "lowPrice": 5682.69, + "volume": 108259.66, + "changeRate": 0.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19400, + "variety": "白银", + "tradeDate": "2024-04-09 00:28:10", + "openPrice": 5825.17, + "closePrice": 5825.94, + "highPrice": 5827.07, + "lowPrice": 5824.92, + "volume": 97632.12, + "changeRate": -0.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20684, + "variety": "黄金", + "tradeDate": "2024-04-09 00:28:10", + "openPrice": 458.15, + "closePrice": 459.02, + "highPrice": 460.85, + "lowPrice": 458.11, + "volume": 65097.61, + "changeRate": -1.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18758, + "variety": "黄金", + "tradeDate": "2024-04-09 00:28:08", + "openPrice": 441.34, + "closePrice": 441.68, + "highPrice": 441.72, + "lowPrice": 441.31, + "volume": 64370.32, + "changeRate": -2.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18116, + "variety": "原油", + "tradeDate": "2024-04-09 00:27:55", + "openPrice": 74.14, + "closePrice": 75.03, + "highPrice": 75.45, + "lowPrice": 72.37, + "volume": 53632.01, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16190, + "variety": "原油", + "tradeDate": "2024-04-09 00:27:53", + "openPrice": 77.06, + "closePrice": 77.96, + "highPrice": 78.17, + "lowPrice": 75.38, + "volume": 17881.94, + "changeRate": -0.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17474, + "variety": "白银", + "tradeDate": "2024-04-09 00:27:53", + "openPrice": 5887.79, + "closePrice": 5886.86, + "highPrice": 5888.03, + "lowPrice": 5886.57, + "volume": 108060.03, + "changeRate": -0.97, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15548, + "variety": "白银", + "tradeDate": "2024-04-09 00:27:51", + "openPrice": 5792.42, + "closePrice": 5792.33, + "highPrice": 5793.66, + "lowPrice": 5791.29, + "volume": 47478.59, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16832, + "variety": "黄金", + "tradeDate": "2024-04-09 00:27:51", + "openPrice": 457.19, + "closePrice": 456.81, + "highPrice": 457.95, + "lowPrice": 456.05, + "volume": 62023.87, + "changeRate": 0.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14906, + "variety": "黄金", + "tradeDate": "2024-04-09 00:27:49", + "openPrice": 441.4, + "closePrice": 441.36, + "highPrice": 441.86, + "lowPrice": 440.32, + "volume": 105932.29, + "changeRate": -0.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14263, + "variety": "原油", + "tradeDate": "2024-04-08 23:01:40", + "openPrice": 75.2, + "closePrice": 75.16, + "highPrice": 76.43, + "lowPrice": 73.37, + "volume": 88019.75, + "changeRate": -1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13620, + "variety": "白银", + "tradeDate": "2024-04-08 23:01:38", + "openPrice": 5743.98, + "closePrice": 5743.21, + "highPrice": 5743.98, + "lowPrice": 5743.02, + "volume": 100391.3, + "changeRate": 0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12977, + "variety": "黄金", + "tradeDate": "2024-04-08 23:01:36", + "openPrice": 455.59, + "closePrice": 456.38, + "highPrice": 457.31, + "lowPrice": 454.69, + "volume": 52017.57, + "changeRate": 0.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12334, + "variety": "原油", + "tradeDate": "2024-04-08 22:54:39", + "openPrice": 78.76, + "closePrice": 78.05, + "highPrice": 79.62, + "lowPrice": 77.29, + "volume": 100136.49, + "changeRate": -0.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11691, + "variety": "白银", + "tradeDate": "2024-04-08 22:54:36", + "openPrice": 5886.81, + "closePrice": 5886.17, + "highPrice": 5887.57, + "lowPrice": 5885.75, + "volume": 40333.63, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11048, + "variety": "黄金", + "tradeDate": "2024-04-08 22:54:34", + "openPrice": 443.22, + "closePrice": 442.73, + "highPrice": 443.33, + "lowPrice": 441.73, + "volume": 83412.65, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10405, + "variety": "原油", + "tradeDate": "2024-04-08 22:54:05", + "openPrice": 74.54, + "closePrice": 74.95, + "highPrice": 76.41, + "lowPrice": 73.84, + "volume": 24905.62, + "changeRate": -1.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9762, + "variety": "白银", + "tradeDate": "2024-04-08 22:54:03", + "openPrice": 5931.45, + "closePrice": 5931.24, + "highPrice": 5932.24, + "lowPrice": 5929.84, + "volume": 15070.51, + "changeRate": -0.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9119, + "variety": "黄金", + "tradeDate": "2024-04-08 22:54:00", + "openPrice": 451.66, + "closePrice": 451.86, + "highPrice": 453.76, + "lowPrice": 450.64, + "volume": 79920.9, + "changeRate": -1.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27745, + "variety": "原油", + "tradeDate": "2024-04-08 00:36:22", + "openPrice": 75.09, + "closePrice": 75.96, + "highPrice": 76.19, + "lowPrice": 74.5, + "volume": 29845.24, + "changeRate": 2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27103, + "variety": "白银", + "tradeDate": "2024-04-08 00:36:19", + "openPrice": 5817.17, + "closePrice": 5816.69, + "highPrice": 5818.15, + "lowPrice": 5814.74, + "volume": 57170.85, + "changeRate": 2.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26461, + "variety": "黄金", + "tradeDate": "2024-04-08 00:36:17", + "openPrice": 446.41, + "closePrice": 446.4, + "highPrice": 447.39, + "lowPrice": 444.49, + "volume": 34685.49, + "changeRate": -0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25819, + "variety": "原油", + "tradeDate": "2024-04-08 00:30:03", + "openPrice": 75.07, + "closePrice": 75.64, + "highPrice": 76.52, + "lowPrice": 73.25, + "volume": 38892.66, + "changeRate": 0.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25177, + "variety": "白银", + "tradeDate": "2024-04-08 00:30:01", + "openPrice": 5744.03, + "closePrice": 5743.08, + "highPrice": 5745.87, + "lowPrice": 5741.52, + "volume": 48659.42, + "changeRate": 0.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24535, + "variety": "黄金", + "tradeDate": "2024-04-08 00:29:59", + "openPrice": 442.43, + "closePrice": 441.58, + "highPrice": 442.56, + "lowPrice": 440.45, + "volume": 46100.61, + "changeRate": -0.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23893, + "variety": "原油", + "tradeDate": "2024-04-08 00:29:44", + "openPrice": 75.46, + "closePrice": 75.87, + "highPrice": 76.11, + "lowPrice": 73.52, + "volume": 78021.93, + "changeRate": -2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23251, + "variety": "白银", + "tradeDate": "2024-04-08 00:29:42", + "openPrice": 5752.85, + "closePrice": 5753.22, + "highPrice": 5755.08, + "lowPrice": 5750.98, + "volume": 96715.13, + "changeRate": 2.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22609, + "variety": "黄金", + "tradeDate": "2024-04-08 00:29:40", + "openPrice": 455.11, + "closePrice": 454.15, + "highPrice": 455.67, + "lowPrice": 452.95, + "volume": 73035.37, + "changeRate": -0.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21967, + "variety": "原油", + "tradeDate": "2024-04-08 00:28:14", + "openPrice": 74.41, + "closePrice": 74.61, + "highPrice": 75.84, + "lowPrice": 73.67, + "volume": 100534.77, + "changeRate": -1.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20041, + "variety": "原油", + "tradeDate": "2024-04-08 00:28:13", + "openPrice": 78.91, + "closePrice": 78.05, + "highPrice": 80.16, + "lowPrice": 76.47, + "volume": 86984.42, + "changeRate": -2.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21325, + "variety": "白银", + "tradeDate": "2024-04-08 00:28:12", + "openPrice": 5699.77, + "closePrice": 5699.71, + "highPrice": 5699.93, + "lowPrice": 5698.59, + "volume": 53019.25, + "changeRate": -2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19399, + "variety": "白银", + "tradeDate": "2024-04-08 00:28:10", + "openPrice": 5800.89, + "closePrice": 5800.09, + "highPrice": 5801.38, + "lowPrice": 5798.61, + "volume": 99916.13, + "changeRate": 1.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20683, + "variety": "黄金", + "tradeDate": "2024-04-08 00:28:10", + "openPrice": 453.97, + "closePrice": 453.49, + "highPrice": 454.26, + "lowPrice": 451.87, + "volume": 39915.98, + "changeRate": -1.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18757, + "variety": "黄金", + "tradeDate": "2024-04-08 00:28:08", + "openPrice": 441.3, + "closePrice": 441.67, + "highPrice": 442.52, + "lowPrice": 440.69, + "volume": 74944.5, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18115, + "variety": "原油", + "tradeDate": "2024-04-08 00:27:55", + "openPrice": 75.28, + "closePrice": 75.64, + "highPrice": 77.36, + "lowPrice": 75.23, + "volume": 87434.69, + "changeRate": -2.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16189, + "variety": "原油", + "tradeDate": "2024-04-08 00:27:53", + "openPrice": 76, + "closePrice": 76.72, + "highPrice": 77.4, + "lowPrice": 75.34, + "volume": 87197.34, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17473, + "variety": "白银", + "tradeDate": "2024-04-08 00:27:53", + "openPrice": 5873.48, + "closePrice": 5872.75, + "highPrice": 5874.03, + "lowPrice": 5871.23, + "volume": 67167.34, + "changeRate": 1.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15547, + "variety": "白银", + "tradeDate": "2024-04-08 00:27:51", + "openPrice": 5694.98, + "closePrice": 5694.14, + "highPrice": 5695.8, + "lowPrice": 5692.65, + "volume": 13780.55, + "changeRate": -0.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16831, + "variety": "黄金", + "tradeDate": "2024-04-08 00:27:51", + "openPrice": 445.06, + "closePrice": 445.77, + "highPrice": 445.92, + "lowPrice": 444.91, + "volume": 72827.76, + "changeRate": 0.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14905, + "variety": "黄金", + "tradeDate": "2024-04-08 00:27:49", + "openPrice": 446.37, + "closePrice": 446.47, + "highPrice": 447.21, + "lowPrice": 445.83, + "volume": 35372.09, + "changeRate": -2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14262, + "variety": "原油", + "tradeDate": "2024-04-05 23:01:40", + "openPrice": 79.48, + "closePrice": 78.71, + "highPrice": 80.83, + "lowPrice": 77.11, + "volume": 12291.93, + "changeRate": -0.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13619, + "variety": "白银", + "tradeDate": "2024-04-05 23:01:38", + "openPrice": 5842.97, + "closePrice": 5842.85, + "highPrice": 5844.13, + "lowPrice": 5842.03, + "volume": 11576.61, + "changeRate": 0.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12976, + "variety": "黄金", + "tradeDate": "2024-04-05 23:01:36", + "openPrice": 444.9, + "closePrice": 445.83, + "highPrice": 447.2, + "lowPrice": 443.92, + "volume": 65149.13, + "changeRate": -0.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12333, + "variety": "原油", + "tradeDate": "2024-04-05 22:54:39", + "openPrice": 75.27, + "closePrice": 76.03, + "highPrice": 76.44, + "lowPrice": 74.45, + "volume": 11878.01, + "changeRate": -2.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11690, + "variety": "白银", + "tradeDate": "2024-04-05 22:54:36", + "openPrice": 5744.25, + "closePrice": 5743.51, + "highPrice": 5745.33, + "lowPrice": 5742.95, + "volume": 48286.07, + "changeRate": 1.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11047, + "variety": "黄金", + "tradeDate": "2024-04-05 22:54:34", + "openPrice": 461.75, + "closePrice": 460.93, + "highPrice": 462.86, + "lowPrice": 460.05, + "volume": 49509.15, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10404, + "variety": "原油", + "tradeDate": "2024-04-05 22:54:05", + "openPrice": 76.03, + "closePrice": 76.62, + "highPrice": 77.96, + "lowPrice": 74.13, + "volume": 86108.14, + "changeRate": 0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9761, + "variety": "白银", + "tradeDate": "2024-04-05 22:54:03", + "openPrice": 5883.09, + "closePrice": 5882.44, + "highPrice": 5884.5, + "lowPrice": 5881.23, + "volume": 48603.06, + "changeRate": 2.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9118, + "variety": "黄金", + "tradeDate": "2024-04-05 22:54:00", + "openPrice": 449.36, + "closePrice": 450.28, + "highPrice": 450.59, + "lowPrice": 447.38, + "volume": 49325.45, + "changeRate": 0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27744, + "variety": "原油", + "tradeDate": "2024-04-05 00:36:22", + "openPrice": 73.87, + "closePrice": 73.78, + "highPrice": 74.81, + "lowPrice": 72.49, + "volume": 90345.33, + "changeRate": -1.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27102, + "variety": "白银", + "tradeDate": "2024-04-05 00:36:19", + "openPrice": 5708.12, + "closePrice": 5707.31, + "highPrice": 5709.55, + "lowPrice": 5706.44, + "volume": 35705.33, + "changeRate": 0.25, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26460, + "variety": "黄金", + "tradeDate": "2024-04-05 00:36:17", + "openPrice": 446.47, + "closePrice": 447.28, + "highPrice": 448.82, + "lowPrice": 445.07, + "volume": 19537.5, + "changeRate": -1.5, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25818, + "variety": "原油", + "tradeDate": "2024-04-05 00:30:03", + "openPrice": 75.53, + "closePrice": 74.7, + "highPrice": 76.43, + "lowPrice": 73.24, + "volume": 84743.51, + "changeRate": -1.33, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25176, + "variety": "白银", + "tradeDate": "2024-04-05 00:30:01", + "openPrice": 5903.77, + "closePrice": 5903.88, + "highPrice": 5905.25, + "lowPrice": 5903.54, + "volume": 28664.73, + "changeRate": 1.76, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24534, + "variety": "黄金", + "tradeDate": "2024-04-05 00:29:59", + "openPrice": 442.29, + "closePrice": 442.98, + "highPrice": 444.62, + "lowPrice": 441.09, + "volume": 81474.9, + "changeRate": -2.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23892, + "variety": "原油", + "tradeDate": "2024-04-05 00:29:44", + "openPrice": 76.46, + "closePrice": 75.81, + "highPrice": 77.64, + "lowPrice": 74.81, + "volume": 27935.15, + "changeRate": 1.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23250, + "variety": "白银", + "tradeDate": "2024-04-05 00:29:42", + "openPrice": 5783.22, + "closePrice": 5783.01, + "highPrice": 5783.86, + "lowPrice": 5781.92, + "volume": 85433, + "changeRate": 1.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22608, + "variety": "黄金", + "tradeDate": "2024-04-05 00:29:40", + "openPrice": 447.23, + "closePrice": 447.5, + "highPrice": 448.69, + "lowPrice": 446.24, + "volume": 99443, + "changeRate": -2.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21966, + "variety": "原油", + "tradeDate": "2024-04-05 00:28:14", + "openPrice": 78.39, + "closePrice": 78.16, + "highPrice": 79.74, + "lowPrice": 77.84, + "volume": 71091.21, + "changeRate": -1.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20040, + "variety": "原油", + "tradeDate": "2024-04-05 00:28:13", + "openPrice": 74.64, + "closePrice": 74.32, + "highPrice": 75.54, + "lowPrice": 73.66, + "volume": 82581.07, + "changeRate": 1.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21324, + "variety": "白银", + "tradeDate": "2024-04-05 00:28:12", + "openPrice": 5654.89, + "closePrice": 5655.56, + "highPrice": 5657.42, + "lowPrice": 5653.08, + "volume": 55144.32, + "changeRate": -0.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19398, + "variety": "白银", + "tradeDate": "2024-04-05 00:28:10", + "openPrice": 5800.05, + "closePrice": 5799.18, + "highPrice": 5802.01, + "lowPrice": 5798.19, + "volume": 104462.51, + "changeRate": -2.33, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20682, + "variety": "黄金", + "tradeDate": "2024-04-05 00:28:10", + "openPrice": 445.58, + "closePrice": 445.15, + "highPrice": 447.02, + "lowPrice": 444.97, + "volume": 56150.76, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18756, + "variety": "黄金", + "tradeDate": "2024-04-05 00:28:08", + "openPrice": 456.58, + "closePrice": 456.47, + "highPrice": 457.34, + "lowPrice": 455.93, + "volume": 36340.97, + "changeRate": -0.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18114, + "variety": "原油", + "tradeDate": "2024-04-05 00:27:55", + "openPrice": 76.4, + "closePrice": 76.72, + "highPrice": 78.04, + "lowPrice": 75.6, + "volume": 25949.17, + "changeRate": 1.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16188, + "variety": "原油", + "tradeDate": "2024-04-05 00:27:53", + "openPrice": 78.96, + "closePrice": 78.06, + "highPrice": 78.96, + "lowPrice": 77.4, + "volume": 64482.65, + "changeRate": 0.83, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17472, + "variety": "白银", + "tradeDate": "2024-04-05 00:27:53", + "openPrice": 5750.39, + "closePrice": 5750.47, + "highPrice": 5751.67, + "lowPrice": 5748.99, + "volume": 104694.18, + "changeRate": -1.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15546, + "variety": "白银", + "tradeDate": "2024-04-05 00:27:51", + "openPrice": 5667.91, + "closePrice": 5667.61, + "highPrice": 5668.85, + "lowPrice": 5667.59, + "volume": 10663.44, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16830, + "variety": "黄金", + "tradeDate": "2024-04-05 00:27:51", + "openPrice": 455.72, + "closePrice": 456.26, + "highPrice": 456.53, + "lowPrice": 454.3, + "volume": 19060.72, + "changeRate": -0.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14904, + "variety": "黄金", + "tradeDate": "2024-04-05 00:27:49", + "openPrice": 454.04, + "closePrice": 453.93, + "highPrice": 454.21, + "lowPrice": 452.05, + "volume": 76535.21, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14261, + "variety": "原油", + "tradeDate": "2024-04-04 23:01:40", + "openPrice": 76.3, + "closePrice": 75.67, + "highPrice": 78.15, + "lowPrice": 74.42, + "volume": 92329.6, + "changeRate": -1.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13618, + "variety": "白银", + "tradeDate": "2024-04-04 23:01:38", + "openPrice": 5796.4, + "closePrice": 5796.32, + "highPrice": 5796.66, + "lowPrice": 5794.75, + "volume": 75246.33, + "changeRate": 2.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12975, + "variety": "黄金", + "tradeDate": "2024-04-04 23:01:36", + "openPrice": 449.1, + "closePrice": 448.94, + "highPrice": 449.54, + "lowPrice": 448.42, + "volume": 75804.62, + "changeRate": -0.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12332, + "variety": "原油", + "tradeDate": "2024-04-04 22:54:39", + "openPrice": 74.21, + "closePrice": 75.07, + "highPrice": 75.9, + "lowPrice": 72.27, + "volume": 86931.04, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11689, + "variety": "白银", + "tradeDate": "2024-04-04 22:54:36", + "openPrice": 5743.56, + "closePrice": 5743.59, + "highPrice": 5745.05, + "lowPrice": 5741.94, + "volume": 96097.09, + "changeRate": -1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11046, + "variety": "黄金", + "tradeDate": "2024-04-04 22:54:34", + "openPrice": 444.05, + "closePrice": 443.87, + "highPrice": 444.86, + "lowPrice": 443.33, + "volume": 94276.76, + "changeRate": -0.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10403, + "variety": "原油", + "tradeDate": "2024-04-04 22:54:05", + "openPrice": 75.75, + "closePrice": 75.78, + "highPrice": 76.25, + "lowPrice": 75.72, + "volume": 23286.49, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9760, + "variety": "白银", + "tradeDate": "2024-04-04 22:54:03", + "openPrice": 5950.43, + "closePrice": 5949.88, + "highPrice": 5951.16, + "lowPrice": 5949.17, + "volume": 70066.38, + "changeRate": 2.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9117, + "variety": "黄金", + "tradeDate": "2024-04-04 22:54:00", + "openPrice": 457, + "closePrice": 456.62, + "highPrice": 457.19, + "lowPrice": 455.35, + "volume": 101261.61, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27743, + "variety": "原油", + "tradeDate": "2024-04-04 00:36:22", + "openPrice": 77.86, + "closePrice": 77.55, + "highPrice": 78.24, + "lowPrice": 77.22, + "volume": 56753.7, + "changeRate": -1.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27101, + "variety": "白银", + "tradeDate": "2024-04-04 00:36:19", + "openPrice": 5686.02, + "closePrice": 5685.99, + "highPrice": 5687.75, + "lowPrice": 5684.16, + "volume": 43271.86, + "changeRate": 0.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26459, + "variety": "黄金", + "tradeDate": "2024-04-04 00:36:17", + "openPrice": 461.28, + "closePrice": 460.97, + "highPrice": 461.67, + "lowPrice": 460.34, + "volume": 27252.78, + "changeRate": 2.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25817, + "variety": "原油", + "tradeDate": "2024-04-04 00:30:03", + "openPrice": 75.44, + "closePrice": 74.5, + "highPrice": 77.12, + "lowPrice": 74.36, + "volume": 23375.12, + "changeRate": -0.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25175, + "variety": "白银", + "tradeDate": "2024-04-04 00:30:01", + "openPrice": 5735.03, + "closePrice": 5734.96, + "highPrice": 5735.04, + "lowPrice": 5733.71, + "volume": 103120.69, + "changeRate": 2.74, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24533, + "variety": "黄金", + "tradeDate": "2024-04-04 00:29:59", + "openPrice": 456.57, + "closePrice": 455.89, + "highPrice": 457.55, + "lowPrice": 454.63, + "volume": 72297.54, + "changeRate": 2.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23891, + "variety": "原油", + "tradeDate": "2024-04-04 00:29:44", + "openPrice": 76.56, + "closePrice": 76.04, + "highPrice": 77.76, + "lowPrice": 75.24, + "volume": 107062.8, + "changeRate": 2.62, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23249, + "variety": "白银", + "tradeDate": "2024-04-04 00:29:42", + "openPrice": 5720.7, + "closePrice": 5721.02, + "highPrice": 5722.4, + "lowPrice": 5719.15, + "volume": 25609.2, + "changeRate": 1.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22607, + "variety": "黄金", + "tradeDate": "2024-04-04 00:29:40", + "openPrice": 444.7, + "closePrice": 444.65, + "highPrice": 445.08, + "lowPrice": 442.7, + "volume": 56094.83, + "changeRate": 1.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21965, + "variety": "原油", + "tradeDate": "2024-04-04 00:28:14", + "openPrice": 74.95, + "closePrice": 74.92, + "highPrice": 75.82, + "lowPrice": 73.24, + "volume": 84692.46, + "changeRate": -0.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20039, + "variety": "原油", + "tradeDate": "2024-04-04 00:28:13", + "openPrice": 74.65, + "closePrice": 74.04, + "highPrice": 75.03, + "lowPrice": 73.85, + "volume": 33107.58, + "changeRate": 2.22, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21323, + "variety": "白银", + "tradeDate": "2024-04-04 00:28:12", + "openPrice": 5713.04, + "closePrice": 5712.7, + "highPrice": 5714.83, + "lowPrice": 5711.99, + "volume": 104045.72, + "changeRate": -0.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19397, + "variety": "白银", + "tradeDate": "2024-04-04 00:28:10", + "openPrice": 5666.93, + "closePrice": 5667.27, + "highPrice": 5667.43, + "lowPrice": 5665.91, + "volume": 80272.62, + "changeRate": 2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20681, + "variety": "黄金", + "tradeDate": "2024-04-04 00:28:10", + "openPrice": 441.01, + "closePrice": 441.73, + "highPrice": 443.12, + "lowPrice": 439.91, + "volume": 58911.95, + "changeRate": 1.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18755, + "variety": "黄金", + "tradeDate": "2024-04-04 00:28:08", + "openPrice": 456.07, + "closePrice": 455.63, + "highPrice": 456.97, + "lowPrice": 454.4, + "volume": 79544.17, + "changeRate": -2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18113, + "variety": "原油", + "tradeDate": "2024-04-04 00:27:55", + "openPrice": 79.08, + "closePrice": 78.52, + "highPrice": 79.53, + "lowPrice": 78.09, + "volume": 65225.54, + "changeRate": 2.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16187, + "variety": "原油", + "tradeDate": "2024-04-04 00:27:53", + "openPrice": 74.91, + "closePrice": 74.31, + "highPrice": 75.28, + "lowPrice": 73.94, + "volume": 88855.88, + "changeRate": -0.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17471, + "variety": "白银", + "tradeDate": "2024-04-04 00:27:53", + "openPrice": 5672.22, + "closePrice": 5671.39, + "highPrice": 5672.86, + "lowPrice": 5669.8, + "volume": 84251.77, + "changeRate": 2.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15545, + "variety": "白银", + "tradeDate": "2024-04-04 00:27:51", + "openPrice": 5717.32, + "closePrice": 5718.24, + "highPrice": 5719.15, + "lowPrice": 5716.72, + "volume": 92401.49, + "changeRate": -2.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16829, + "variety": "黄金", + "tradeDate": "2024-04-04 00:27:51", + "openPrice": 446.55, + "closePrice": 447.03, + "highPrice": 448.68, + "lowPrice": 445.26, + "volume": 56735.22, + "changeRate": -2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14903, + "variety": "黄金", + "tradeDate": "2024-04-04 00:27:49", + "openPrice": 456.66, + "closePrice": 455.79, + "highPrice": 457.88, + "lowPrice": 454.93, + "volume": 27043.73, + "changeRate": -0.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14260, + "variety": "原油", + "tradeDate": "2024-04-03 23:01:40", + "openPrice": 73.95, + "closePrice": 74.5, + "highPrice": 75.49, + "lowPrice": 72.19, + "volume": 23865.36, + "changeRate": -1.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13617, + "variety": "白银", + "tradeDate": "2024-04-03 23:01:38", + "openPrice": 5704.94, + "closePrice": 5704.84, + "highPrice": 5706.25, + "lowPrice": 5704.11, + "volume": 16934.11, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12974, + "variety": "黄金", + "tradeDate": "2024-04-03 23:01:36", + "openPrice": 445.7, + "closePrice": 445.77, + "highPrice": 447.6, + "lowPrice": 445.36, + "volume": 27719.17, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12331, + "variety": "原油", + "tradeDate": "2024-04-03 22:54:39", + "openPrice": 77.4, + "closePrice": 77.72, + "highPrice": 79.72, + "lowPrice": 76.82, + "volume": 12407.01, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11688, + "variety": "白银", + "tradeDate": "2024-04-03 22:54:36", + "openPrice": 5863.69, + "closePrice": 5864.05, + "highPrice": 5864.72, + "lowPrice": 5863.51, + "volume": 85020.37, + "changeRate": -2.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11045, + "variety": "黄金", + "tradeDate": "2024-04-03 22:54:34", + "openPrice": 450.05, + "closePrice": 449.94, + "highPrice": 451.05, + "lowPrice": 448.21, + "volume": 108978.33, + "changeRate": -1.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10402, + "variety": "原油", + "tradeDate": "2024-04-03 22:54:05", + "openPrice": 75.34, + "closePrice": 75.81, + "highPrice": 76.66, + "lowPrice": 73.72, + "volume": 51390.36, + "changeRate": 0.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9759, + "variety": "白银", + "tradeDate": "2024-04-03 22:54:03", + "openPrice": 5911.55, + "closePrice": 5911.73, + "highPrice": 5912.16, + "lowPrice": 5911.31, + "volume": 37019.3, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9116, + "variety": "黄金", + "tradeDate": "2024-04-03 22:54:00", + "openPrice": 453.42, + "closePrice": 452.64, + "highPrice": 455.12, + "lowPrice": 452.47, + "volume": 104146.06, + "changeRate": -1.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27742, + "variety": "原油", + "tradeDate": "2024-04-03 00:36:22", + "openPrice": 77.33, + "closePrice": 78, + "highPrice": 78.35, + "lowPrice": 77.33, + "volume": 66826.6, + "changeRate": -2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27100, + "variety": "白银", + "tradeDate": "2024-04-03 00:36:19", + "openPrice": 5818.42, + "closePrice": 5818.02, + "highPrice": 5819.35, + "lowPrice": 5816.67, + "volume": 72939.29, + "changeRate": 1.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26458, + "variety": "黄金", + "tradeDate": "2024-04-03 00:36:17", + "openPrice": 458.14, + "closePrice": 458.51, + "highPrice": 458.85, + "lowPrice": 457.81, + "volume": 109389.78, + "changeRate": -1.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25816, + "variety": "原油", + "tradeDate": "2024-04-03 00:30:03", + "openPrice": 79.41, + "closePrice": 78.65, + "highPrice": 79.55, + "lowPrice": 76.96, + "volume": 98420.16, + "changeRate": -1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25174, + "variety": "白银", + "tradeDate": "2024-04-03 00:30:01", + "openPrice": 5902, + "closePrice": 5901.92, + "highPrice": 5903.24, + "lowPrice": 5900.81, + "volume": 75281.42, + "changeRate": -2.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24532, + "variety": "黄金", + "tradeDate": "2024-04-03 00:29:59", + "openPrice": 452.47, + "closePrice": 452.18, + "highPrice": 452.68, + "lowPrice": 450.79, + "volume": 79622.29, + "changeRate": -0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23890, + "variety": "原油", + "tradeDate": "2024-04-03 00:29:44", + "openPrice": 77.18, + "closePrice": 77.07, + "highPrice": 78.52, + "lowPrice": 75.21, + "volume": 60597.17, + "changeRate": 2.14, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23248, + "variety": "白银", + "tradeDate": "2024-04-03 00:29:42", + "openPrice": 5860.17, + "closePrice": 5860.69, + "highPrice": 5861.76, + "lowPrice": 5859.89, + "volume": 85573.42, + "changeRate": -1.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22606, + "variety": "黄金", + "tradeDate": "2024-04-03 00:29:40", + "openPrice": 446.72, + "closePrice": 446.38, + "highPrice": 446.94, + "lowPrice": 445.07, + "volume": 22038.76, + "changeRate": 2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21964, + "variety": "原油", + "tradeDate": "2024-04-03 00:28:14", + "openPrice": 78.85, + "closePrice": 78.36, + "highPrice": 80.13, + "lowPrice": 78.28, + "volume": 104099.11, + "changeRate": 0.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20038, + "variety": "原油", + "tradeDate": "2024-04-03 00:28:13", + "openPrice": 75.28, + "closePrice": 74.61, + "highPrice": 76.03, + "lowPrice": 73.07, + "volume": 72494.15, + "changeRate": -0.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21322, + "variety": "白银", + "tradeDate": "2024-04-03 00:28:12", + "openPrice": 5934.62, + "closePrice": 5934.74, + "highPrice": 5934.9, + "lowPrice": 5933.34, + "volume": 33024.29, + "changeRate": -2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19396, + "variety": "白银", + "tradeDate": "2024-04-03 00:28:10", + "openPrice": 5683.02, + "closePrice": 5682.43, + "highPrice": 5684.11, + "lowPrice": 5680.9, + "volume": 57115.59, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20680, + "variety": "黄金", + "tradeDate": "2024-04-03 00:28:10", + "openPrice": 451.56, + "closePrice": 450.88, + "highPrice": 452.3, + "lowPrice": 449.1, + "volume": 17760.49, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18754, + "variety": "黄金", + "tradeDate": "2024-04-03 00:28:08", + "openPrice": 458.71, + "closePrice": 459.08, + "highPrice": 459.11, + "lowPrice": 457.22, + "volume": 69235.81, + "changeRate": 2.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18112, + "variety": "原油", + "tradeDate": "2024-04-03 00:27:55", + "openPrice": 73.67, + "closePrice": 74.5, + "highPrice": 75.07, + "lowPrice": 73.25, + "volume": 67476.74, + "changeRate": 1.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16186, + "variety": "原油", + "tradeDate": "2024-04-03 00:27:53", + "openPrice": 75.84, + "closePrice": 75.71, + "highPrice": 76.44, + "lowPrice": 75.11, + "volume": 59142.69, + "changeRate": 1.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17470, + "variety": "白银", + "tradeDate": "2024-04-03 00:27:53", + "openPrice": 5657.85, + "closePrice": 5658.57, + "highPrice": 5659.67, + "lowPrice": 5656.11, + "volume": 19642.12, + "changeRate": -0.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15544, + "variety": "白银", + "tradeDate": "2024-04-03 00:27:51", + "openPrice": 5935.22, + "closePrice": 5935.03, + "highPrice": 5935.77, + "lowPrice": 5934.86, + "volume": 82236.49, + "changeRate": 2.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16828, + "variety": "黄金", + "tradeDate": "2024-04-03 00:27:51", + "openPrice": 453.73, + "closePrice": 452.99, + "highPrice": 455.58, + "lowPrice": 451.7, + "volume": 96119.61, + "changeRate": 2.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14902, + "variety": "黄金", + "tradeDate": "2024-04-03 00:27:49", + "openPrice": 450.92, + "closePrice": 450.95, + "highPrice": 452.08, + "lowPrice": 450.06, + "volume": 39159.43, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14259, + "variety": "原油", + "tradeDate": "2024-04-02 23:01:40", + "openPrice": 76.93, + "closePrice": 77.09, + "highPrice": 78.26, + "lowPrice": 76.31, + "volume": 48333.01, + "changeRate": 2.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13616, + "variety": "白银", + "tradeDate": "2024-04-02 23:01:38", + "openPrice": 5757.12, + "closePrice": 5757.31, + "highPrice": 5758.1, + "lowPrice": 5757.12, + "volume": 62562.8, + "changeRate": -2.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12973, + "variety": "黄金", + "tradeDate": "2024-04-02 23:01:36", + "openPrice": 452.73, + "closePrice": 452.63, + "highPrice": 452.77, + "lowPrice": 452.52, + "volume": 38881.05, + "changeRate": 1.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12330, + "variety": "原油", + "tradeDate": "2024-04-02 22:54:39", + "openPrice": 75.18, + "closePrice": 75.7, + "highPrice": 75.76, + "lowPrice": 74.92, + "volume": 35576.98, + "changeRate": -0.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11687, + "variety": "白银", + "tradeDate": "2024-04-02 22:54:36", + "openPrice": 5790.39, + "closePrice": 5789.79, + "highPrice": 5792.2, + "lowPrice": 5788.7, + "volume": 59907.1, + "changeRate": -1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11044, + "variety": "黄金", + "tradeDate": "2024-04-02 22:54:34", + "openPrice": 459.92, + "closePrice": 460.1, + "highPrice": 461.71, + "lowPrice": 459.86, + "volume": 73016.89, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10401, + "variety": "原油", + "tradeDate": "2024-04-02 22:54:05", + "openPrice": 76.21, + "closePrice": 76.13, + "highPrice": 77.05, + "lowPrice": 75.24, + "volume": 71901.86, + "changeRate": 0.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9758, + "variety": "白银", + "tradeDate": "2024-04-02 22:54:03", + "openPrice": 5811.53, + "closePrice": 5812.24, + "highPrice": 5813.5, + "lowPrice": 5809.87, + "volume": 50933, + "changeRate": 1.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9115, + "variety": "黄金", + "tradeDate": "2024-04-02 22:54:00", + "openPrice": 450.73, + "closePrice": 451.22, + "highPrice": 451.44, + "lowPrice": 450.72, + "volume": 18264.25, + "changeRate": 1.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27741, + "variety": "原油", + "tradeDate": "2024-04-02 00:36:22", + "openPrice": 74.27, + "closePrice": 74.4, + "highPrice": 75.91, + "lowPrice": 73.44, + "volume": 87472.76, + "changeRate": -0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27099, + "variety": "白银", + "tradeDate": "2024-04-02 00:36:19", + "openPrice": 5804.42, + "closePrice": 5803.89, + "highPrice": 5805.07, + "lowPrice": 5802.77, + "volume": 42867.45, + "changeRate": 0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26457, + "variety": "黄金", + "tradeDate": "2024-04-02 00:36:17", + "openPrice": 453.52, + "closePrice": 453.85, + "highPrice": 454.82, + "lowPrice": 451.9, + "volume": 10306.13, + "changeRate": -1.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25815, + "variety": "原油", + "tradeDate": "2024-04-02 00:30:03", + "openPrice": 76.25, + "closePrice": 76.83, + "highPrice": 76.89, + "lowPrice": 74.7, + "volume": 82689.32, + "changeRate": 2.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25173, + "variety": "白银", + "tradeDate": "2024-04-02 00:30:01", + "openPrice": 5746.7, + "closePrice": 5747.3, + "highPrice": 5747.74, + "lowPrice": 5745.25, + "volume": 80734.31, + "changeRate": -0.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24531, + "variety": "黄金", + "tradeDate": "2024-04-02 00:29:59", + "openPrice": 459.89, + "closePrice": 458.99, + "highPrice": 460.15, + "lowPrice": 458.98, + "volume": 72816.26, + "changeRate": 0.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23889, + "variety": "原油", + "tradeDate": "2024-04-02 00:29:44", + "openPrice": 79.25, + "closePrice": 78.37, + "highPrice": 80.84, + "lowPrice": 76.58, + "volume": 52590.98, + "changeRate": 0.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23247, + "variety": "白银", + "tradeDate": "2024-04-02 00:29:42", + "openPrice": 5766.16, + "closePrice": 5766.5, + "highPrice": 5767.23, + "lowPrice": 5765.31, + "volume": 42511.1, + "changeRate": -0.58, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22605, + "variety": "黄金", + "tradeDate": "2024-04-02 00:29:40", + "openPrice": 450.66, + "closePrice": 450.76, + "highPrice": 451.05, + "lowPrice": 449.92, + "volume": 86329.26, + "changeRate": -0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21963, + "variety": "原油", + "tradeDate": "2024-04-02 00:28:14", + "openPrice": 75.38, + "closePrice": 75.87, + "highPrice": 77.34, + "lowPrice": 74.7, + "volume": 25906.17, + "changeRate": 2.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20037, + "variety": "原油", + "tradeDate": "2024-04-02 00:28:13", + "openPrice": 78.35, + "closePrice": 78.56, + "highPrice": 79.06, + "lowPrice": 77.73, + "volume": 31012.92, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21321, + "variety": "白银", + "tradeDate": "2024-04-02 00:28:12", + "openPrice": 5687.78, + "closePrice": 5687.06, + "highPrice": 5689.35, + "lowPrice": 5685.16, + "volume": 61946.25, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19395, + "variety": "白银", + "tradeDate": "2024-04-02 00:28:10", + "openPrice": 5725.94, + "closePrice": 5726.89, + "highPrice": 5727.48, + "lowPrice": 5724.41, + "volume": 25208.6, + "changeRate": -0.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20679, + "variety": "黄金", + "tradeDate": "2024-04-02 00:28:10", + "openPrice": 453.12, + "closePrice": 452.62, + "highPrice": 453.12, + "lowPrice": 451.23, + "volume": 67971.68, + "changeRate": -0.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18753, + "variety": "黄金", + "tradeDate": "2024-04-02 00:28:08", + "openPrice": 444.4, + "closePrice": 444.9, + "highPrice": 446.55, + "lowPrice": 444.08, + "volume": 53666.35, + "changeRate": -0.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18111, + "variety": "原油", + "tradeDate": "2024-04-02 00:27:55", + "openPrice": 75.85, + "closePrice": 75.04, + "highPrice": 77.07, + "lowPrice": 73.08, + "volume": 64091.4, + "changeRate": 0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16185, + "variety": "原油", + "tradeDate": "2024-04-02 00:27:53", + "openPrice": 78.08, + "closePrice": 78.29, + "highPrice": 79.78, + "lowPrice": 77.26, + "volume": 55678.09, + "changeRate": 1.81, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17469, + "variety": "白银", + "tradeDate": "2024-04-02 00:27:53", + "openPrice": 5869.54, + "closePrice": 5869.07, + "highPrice": 5870.23, + "lowPrice": 5867.31, + "volume": 37844.89, + "changeRate": 2.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15543, + "variety": "白银", + "tradeDate": "2024-04-02 00:27:51", + "openPrice": 5798.08, + "closePrice": 5798.58, + "highPrice": 5798.67, + "lowPrice": 5797.19, + "volume": 83297.81, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16827, + "variety": "黄金", + "tradeDate": "2024-04-02 00:27:51", + "openPrice": 454.08, + "closePrice": 453.95, + "highPrice": 455.89, + "lowPrice": 452.66, + "volume": 90008.41, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14901, + "variety": "黄金", + "tradeDate": "2024-04-02 00:27:49", + "openPrice": 453.33, + "closePrice": 453.66, + "highPrice": 455.54, + "lowPrice": 451.59, + "volume": 105994.89, + "changeRate": -1.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14258, + "variety": "原油", + "tradeDate": "2024-04-01 23:01:40", + "openPrice": 77.43, + "closePrice": 76.57, + "highPrice": 79.16, + "lowPrice": 75.16, + "volume": 108854.86, + "changeRate": 2.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13615, + "variety": "白银", + "tradeDate": "2024-04-01 23:01:38", + "openPrice": 5905.03, + "closePrice": 5904.11, + "highPrice": 5905.34, + "lowPrice": 5902.87, + "volume": 56469.69, + "changeRate": 0.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12972, + "variety": "黄金", + "tradeDate": "2024-04-01 23:01:36", + "openPrice": 443.31, + "closePrice": 443.98, + "highPrice": 445.23, + "lowPrice": 443.09, + "volume": 43627.41, + "changeRate": -1.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12329, + "variety": "原油", + "tradeDate": "2024-04-01 22:54:39", + "openPrice": 78.07, + "closePrice": 77.74, + "highPrice": 79.66, + "lowPrice": 76.28, + "volume": 76298.59, + "changeRate": -2.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11686, + "variety": "白银", + "tradeDate": "2024-04-01 22:54:36", + "openPrice": 5791.81, + "closePrice": 5792.61, + "highPrice": 5793.21, + "lowPrice": 5790.46, + "volume": 83480.41, + "changeRate": 1.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11043, + "variety": "黄金", + "tradeDate": "2024-04-01 22:54:34", + "openPrice": 449.53, + "closePrice": 448.59, + "highPrice": 451.38, + "lowPrice": 446.89, + "volume": 17429.51, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10400, + "variety": "原油", + "tradeDate": "2024-04-01 22:54:05", + "openPrice": 77.35, + "closePrice": 76.9, + "highPrice": 78.68, + "lowPrice": 74.9, + "volume": 66510.15, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9757, + "variety": "白银", + "tradeDate": "2024-04-01 22:54:03", + "openPrice": 5706.92, + "closePrice": 5706.95, + "highPrice": 5707.62, + "lowPrice": 5706.3, + "volume": 88199.17, + "changeRate": 0.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9114, + "variety": "黄金", + "tradeDate": "2024-04-01 22:54:00", + "openPrice": 442.5, + "closePrice": 443.43, + "highPrice": 444.62, + "lowPrice": 442.13, + "volume": 86269.55, + "changeRate": -2.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27740, + "variety": "原油", + "tradeDate": "2024-04-01 00:36:22", + "openPrice": 76, + "closePrice": 75.45, + "highPrice": 76.74, + "lowPrice": 73.52, + "volume": 33411.21, + "changeRate": -1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27098, + "variety": "白银", + "tradeDate": "2024-04-01 00:36:19", + "openPrice": 5856.91, + "closePrice": 5856.03, + "highPrice": 5857.22, + "lowPrice": 5854.59, + "volume": 45419.89, + "changeRate": -1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26456, + "variety": "黄金", + "tradeDate": "2024-04-01 00:36:17", + "openPrice": 442.26, + "closePrice": 442.33, + "highPrice": 443.49, + "lowPrice": 441.92, + "volume": 46265.97, + "changeRate": -0.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25814, + "variety": "原油", + "tradeDate": "2024-04-01 00:30:03", + "openPrice": 79.13, + "closePrice": 78.62, + "highPrice": 79.98, + "lowPrice": 77.99, + "volume": 16940.83, + "changeRate": 1.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25172, + "variety": "白银", + "tradeDate": "2024-04-01 00:30:01", + "openPrice": 5902.64, + "closePrice": 5903.34, + "highPrice": 5904.65, + "lowPrice": 5901.12, + "volume": 101148.63, + "changeRate": 2.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24530, + "variety": "黄金", + "tradeDate": "2024-04-01 00:29:59", + "openPrice": 441.39, + "closePrice": 442.16, + "highPrice": 443.97, + "lowPrice": 439.79, + "volume": 57483.6, + "changeRate": -1.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23888, + "variety": "原油", + "tradeDate": "2024-04-01 00:29:44", + "openPrice": 76.01, + "closePrice": 76.06, + "highPrice": 76.67, + "lowPrice": 74.28, + "volume": 65498.76, + "changeRate": -1.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23246, + "variety": "白银", + "tradeDate": "2024-04-01 00:29:42", + "openPrice": 5743.36, + "closePrice": 5744.22, + "highPrice": 5745.23, + "lowPrice": 5742.47, + "volume": 70709.09, + "changeRate": 1.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22604, + "variety": "黄金", + "tradeDate": "2024-04-01 00:29:40", + "openPrice": 459.41, + "closePrice": 460.14, + "highPrice": 461.31, + "lowPrice": 458.91, + "volume": 60412.95, + "changeRate": -1.02, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21962, + "variety": "原油", + "tradeDate": "2024-04-01 00:28:14", + "openPrice": 72.92, + "closePrice": 73.83, + "highPrice": 73.91, + "lowPrice": 71.77, + "volume": 19452.44, + "changeRate": -1.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20036, + "variety": "原油", + "tradeDate": "2024-04-01 00:28:13", + "openPrice": 78.65, + "closePrice": 78.09, + "highPrice": 79.86, + "lowPrice": 76.62, + "volume": 65521.45, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21320, + "variety": "白银", + "tradeDate": "2024-04-01 00:28:12", + "openPrice": 5906.54, + "closePrice": 5907.02, + "highPrice": 5908.89, + "lowPrice": 5906.23, + "volume": 77975.64, + "changeRate": 2.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19394, + "variety": "白银", + "tradeDate": "2024-04-01 00:28:10", + "openPrice": 5697.77, + "closePrice": 5697.43, + "highPrice": 5698.3, + "lowPrice": 5696.97, + "volume": 108841.73, + "changeRate": -2.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20678, + "variety": "黄金", + "tradeDate": "2024-04-01 00:28:10", + "openPrice": 455.23, + "closePrice": 455.97, + "highPrice": 457.68, + "lowPrice": 454.09, + "volume": 95254.55, + "changeRate": -2.04, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18752, + "variety": "黄金", + "tradeDate": "2024-04-01 00:28:08", + "openPrice": 441.12, + "closePrice": 441.41, + "highPrice": 443.2, + "lowPrice": 439.23, + "volume": 102805.32, + "changeRate": 1.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18110, + "variety": "原油", + "tradeDate": "2024-04-01 00:27:55", + "openPrice": 77.78, + "closePrice": 77.86, + "highPrice": 79.84, + "lowPrice": 76.09, + "volume": 14340.05, + "changeRate": -1.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16184, + "variety": "原油", + "tradeDate": "2024-04-01 00:27:53", + "openPrice": 73.83, + "closePrice": 74.13, + "highPrice": 75.63, + "lowPrice": 72.55, + "volume": 65627.62, + "changeRate": 2.18, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17468, + "variety": "白银", + "tradeDate": "2024-04-01 00:27:53", + "openPrice": 5711.79, + "closePrice": 5710.96, + "highPrice": 5712.63, + "lowPrice": 5709.48, + "volume": 98039.03, + "changeRate": -1.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15542, + "variety": "白银", + "tradeDate": "2024-04-01 00:27:51", + "openPrice": 5668.22, + "closePrice": 5667.85, + "highPrice": 5668.59, + "lowPrice": 5666.06, + "volume": 96437.59, + "changeRate": -0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16826, + "variety": "黄金", + "tradeDate": "2024-04-01 00:27:51", + "openPrice": 454.24, + "closePrice": 454.22, + "highPrice": 456.13, + "lowPrice": 453.66, + "volume": 20109.92, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14900, + "variety": "黄金", + "tradeDate": "2024-04-01 00:27:49", + "openPrice": 455.36, + "closePrice": 455.14, + "highPrice": 457.34, + "lowPrice": 453.58, + "volume": 31646.87, + "changeRate": 2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14257, + "variety": "原油", + "tradeDate": "2024-03-29 23:01:40", + "openPrice": 73.98, + "closePrice": 74.03, + "highPrice": 75.64, + "lowPrice": 73.36, + "volume": 23454.79, + "changeRate": 1.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13614, + "variety": "白银", + "tradeDate": "2024-03-29 23:01:38", + "openPrice": 5718.41, + "closePrice": 5719.34, + "highPrice": 5719.6, + "lowPrice": 5717.34, + "volume": 17966.03, + "changeRate": -2.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12971, + "variety": "黄金", + "tradeDate": "2024-03-29 23:01:36", + "openPrice": 457.66, + "closePrice": 457.71, + "highPrice": 458.31, + "lowPrice": 455.99, + "volume": 15264.49, + "changeRate": -2.63, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12328, + "variety": "原油", + "tradeDate": "2024-03-29 22:54:39", + "openPrice": 75.78, + "closePrice": 75.12, + "highPrice": 76.8, + "lowPrice": 74.8, + "volume": 47276.99, + "changeRate": 1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11685, + "variety": "白银", + "tradeDate": "2024-03-29 22:54:36", + "openPrice": 5951.38, + "closePrice": 5950.93, + "highPrice": 5952.94, + "lowPrice": 5949.76, + "volume": 10618.6, + "changeRate": 2.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11042, + "variety": "黄金", + "tradeDate": "2024-03-29 22:54:34", + "openPrice": 448.33, + "closePrice": 448.67, + "highPrice": 449.02, + "lowPrice": 447.97, + "volume": 93755.55, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10399, + "variety": "原油", + "tradeDate": "2024-03-29 22:54:05", + "openPrice": 77.35, + "closePrice": 77.52, + "highPrice": 79.1, + "lowPrice": 76.21, + "volume": 57828.95, + "changeRate": 2.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9756, + "variety": "白银", + "tradeDate": "2024-03-29 22:54:03", + "openPrice": 5710.67, + "closePrice": 5710.23, + "highPrice": 5711.51, + "lowPrice": 5708.59, + "volume": 25924.86, + "changeRate": -2.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9113, + "variety": "黄金", + "tradeDate": "2024-03-29 22:54:00", + "openPrice": 454.56, + "closePrice": 453.65, + "highPrice": 455.2, + "lowPrice": 452.29, + "volume": 76740.64, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27739, + "variety": "原油", + "tradeDate": "2024-03-29 00:36:22", + "openPrice": 76.88, + "closePrice": 76.95, + "highPrice": 78.9, + "lowPrice": 74.98, + "volume": 21698.62, + "changeRate": 1.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27097, + "variety": "白银", + "tradeDate": "2024-03-29 00:36:19", + "openPrice": 5909.51, + "closePrice": 5909.64, + "highPrice": 5910.44, + "lowPrice": 5907.56, + "volume": 77850.26, + "changeRate": -2.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26455, + "variety": "黄金", + "tradeDate": "2024-03-29 00:36:17", + "openPrice": 455.51, + "closePrice": 455.87, + "highPrice": 457.52, + "lowPrice": 454.34, + "volume": 39900.64, + "changeRate": -1.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25813, + "variety": "原油", + "tradeDate": "2024-03-29 00:30:03", + "openPrice": 73.71, + "closePrice": 73.71, + "highPrice": 75.03, + "lowPrice": 71.98, + "volume": 22015.48, + "changeRate": -0.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25171, + "variety": "白银", + "tradeDate": "2024-03-29 00:30:01", + "openPrice": 5750.85, + "closePrice": 5750.03, + "highPrice": 5751, + "lowPrice": 5748.26, + "volume": 49821.64, + "changeRate": 1.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24529, + "variety": "黄金", + "tradeDate": "2024-03-29 00:29:59", + "openPrice": 446.71, + "closePrice": 446.01, + "highPrice": 447.32, + "lowPrice": 444.76, + "volume": 65376.43, + "changeRate": 1.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23887, + "variety": "原油", + "tradeDate": "2024-03-29 00:29:44", + "openPrice": 76.3, + "closePrice": 76.66, + "highPrice": 78.6, + "lowPrice": 75.38, + "volume": 88957.68, + "changeRate": -0.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23245, + "variety": "白银", + "tradeDate": "2024-03-29 00:29:42", + "openPrice": 5737.5, + "closePrice": 5737.43, + "highPrice": 5738.48, + "lowPrice": 5736.48, + "volume": 89195.89, + "changeRate": 1.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22603, + "variety": "黄金", + "tradeDate": "2024-03-29 00:29:40", + "openPrice": 446.5, + "closePrice": 446.35, + "highPrice": 448.34, + "lowPrice": 445.76, + "volume": 59749.49, + "changeRate": -1.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21961, + "variety": "原油", + "tradeDate": "2024-03-29 00:28:14", + "openPrice": 77.57, + "closePrice": 77.23, + "highPrice": 79, + "lowPrice": 76.88, + "volume": 24329.3, + "changeRate": 2.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20035, + "variety": "原油", + "tradeDate": "2024-03-29 00:28:13", + "openPrice": 75.98, + "closePrice": 76.96, + "highPrice": 77.99, + "lowPrice": 74.95, + "volume": 34868.55, + "changeRate": -2.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21319, + "variety": "白银", + "tradeDate": "2024-03-29 00:28:12", + "openPrice": 5946.3, + "closePrice": 5946.77, + "highPrice": 5948.3, + "lowPrice": 5944.78, + "volume": 108063.25, + "changeRate": 2.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19393, + "variety": "白银", + "tradeDate": "2024-03-29 00:28:10", + "openPrice": 5891.21, + "closePrice": 5892.1, + "highPrice": 5893.58, + "lowPrice": 5890.2, + "volume": 93217.61, + "changeRate": -2.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20677, + "variety": "黄金", + "tradeDate": "2024-03-29 00:28:10", + "openPrice": 449.62, + "closePrice": 449.78, + "highPrice": 451.76, + "lowPrice": 448.17, + "volume": 15653.63, + "changeRate": -0.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18751, + "variety": "黄金", + "tradeDate": "2024-03-29 00:28:08", + "openPrice": 442.39, + "closePrice": 442.59, + "highPrice": 443.33, + "lowPrice": 442.34, + "volume": 27342.46, + "changeRate": 0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18109, + "variety": "原油", + "tradeDate": "2024-03-29 00:27:55", + "openPrice": 76.89, + "closePrice": 77.46, + "highPrice": 77.5, + "lowPrice": 75.58, + "volume": 40848.04, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16183, + "variety": "原油", + "tradeDate": "2024-03-29 00:27:53", + "openPrice": 75.35, + "closePrice": 75.23, + "highPrice": 75.77, + "lowPrice": 73.66, + "volume": 61717.07, + "changeRate": -0.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17467, + "variety": "白银", + "tradeDate": "2024-03-29 00:27:53", + "openPrice": 5814.65, + "closePrice": 5815.61, + "highPrice": 5816.86, + "lowPrice": 5812.87, + "volume": 72236.97, + "changeRate": 0.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15541, + "variety": "白银", + "tradeDate": "2024-03-29 00:27:51", + "openPrice": 5706.88, + "closePrice": 5706.83, + "highPrice": 5707.09, + "lowPrice": 5705.62, + "volume": 100983.97, + "changeRate": -1.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16825, + "variety": "黄金", + "tradeDate": "2024-03-29 00:27:51", + "openPrice": 445.13, + "closePrice": 444.38, + "highPrice": 446.21, + "lowPrice": 444.25, + "volume": 21821.57, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14899, + "variety": "黄金", + "tradeDate": "2024-03-29 00:27:49", + "openPrice": 446.59, + "closePrice": 447.41, + "highPrice": 449.27, + "lowPrice": 444.73, + "volume": 21885.47, + "changeRate": -1.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14256, + "variety": "原油", + "tradeDate": "2024-03-28 23:01:40", + "openPrice": 76.11, + "closePrice": 75.56, + "highPrice": 77.58, + "lowPrice": 75.47, + "volume": 57419.38, + "changeRate": -1.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13613, + "variety": "白银", + "tradeDate": "2024-03-28 23:01:38", + "openPrice": 5912.05, + "closePrice": 5912.72, + "highPrice": 5913.47, + "lowPrice": 5911.04, + "volume": 61724.99, + "changeRate": -0.58, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12970, + "variety": "黄金", + "tradeDate": "2024-03-28 23:01:36", + "openPrice": 453.09, + "closePrice": 453.43, + "highPrice": 454.56, + "lowPrice": 451.74, + "volume": 46339.35, + "changeRate": -0.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12327, + "variety": "原油", + "tradeDate": "2024-03-28 22:54:39", + "openPrice": 76.56, + "closePrice": 76.9, + "highPrice": 77.31, + "lowPrice": 75.88, + "volume": 47471.11, + "changeRate": -1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11684, + "variety": "白银", + "tradeDate": "2024-03-28 22:54:36", + "openPrice": 5799.26, + "closePrice": 5799.07, + "highPrice": 5800.26, + "lowPrice": 5798.74, + "volume": 67575.09, + "changeRate": -1.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11041, + "variety": "黄金", + "tradeDate": "2024-03-28 22:54:34", + "openPrice": 441.4, + "closePrice": 442.04, + "highPrice": 443.22, + "lowPrice": 440.09, + "volume": 39267.13, + "changeRate": 1.71, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10398, + "variety": "原油", + "tradeDate": "2024-03-28 22:54:05", + "openPrice": 74.41, + "closePrice": 74.5, + "highPrice": 74.53, + "lowPrice": 74.02, + "volume": 83928.72, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9755, + "variety": "白银", + "tradeDate": "2024-03-28 22:54:03", + "openPrice": 5829.46, + "closePrice": 5828.66, + "highPrice": 5829.64, + "lowPrice": 5827.39, + "volume": 17566.94, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9112, + "variety": "黄金", + "tradeDate": "2024-03-28 22:54:00", + "openPrice": 456.2, + "closePrice": 456.02, + "highPrice": 457.16, + "lowPrice": 454.56, + "volume": 102928.28, + "changeRate": 0, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27738, + "variety": "原油", + "tradeDate": "2024-03-28 00:36:22", + "openPrice": 78.06, + "closePrice": 77.31, + "highPrice": 78.85, + "lowPrice": 76.94, + "volume": 73122.55, + "changeRate": -1.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27096, + "variety": "白银", + "tradeDate": "2024-03-28 00:36:19", + "openPrice": 5738.76, + "closePrice": 5738.72, + "highPrice": 5739.19, + "lowPrice": 5736.96, + "volume": 38662, + "changeRate": 1.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26454, + "variety": "黄金", + "tradeDate": "2024-03-28 00:36:17", + "openPrice": 453.93, + "closePrice": 453.68, + "highPrice": 455.72, + "lowPrice": 453.46, + "volume": 87433.17, + "changeRate": 1.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25812, + "variety": "原油", + "tradeDate": "2024-03-28 00:30:03", + "openPrice": 75.19, + "closePrice": 74.73, + "highPrice": 75.35, + "lowPrice": 73.85, + "volume": 26302.55, + "changeRate": -1.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25170, + "variety": "白银", + "tradeDate": "2024-03-28 00:30:01", + "openPrice": 5904.08, + "closePrice": 5904.53, + "highPrice": 5904.59, + "lowPrice": 5903.79, + "volume": 57370.56, + "changeRate": -2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24528, + "variety": "黄金", + "tradeDate": "2024-03-28 00:29:59", + "openPrice": 451.32, + "closePrice": 451.16, + "highPrice": 452.74, + "lowPrice": 450.27, + "volume": 45717.71, + "changeRate": 1.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23886, + "variety": "原油", + "tradeDate": "2024-03-28 00:29:44", + "openPrice": 75.73, + "closePrice": 75.7, + "highPrice": 77.71, + "lowPrice": 74.86, + "volume": 57561.96, + "changeRate": 1.69, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23244, + "variety": "白银", + "tradeDate": "2024-03-28 00:29:42", + "openPrice": 5880.03, + "closePrice": 5879.1, + "highPrice": 5881.74, + "lowPrice": 5877.28, + "volume": 47396.44, + "changeRate": 0.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22602, + "variety": "黄金", + "tradeDate": "2024-03-28 00:29:40", + "openPrice": 459.67, + "closePrice": 459.44, + "highPrice": 461.02, + "lowPrice": 458, + "volume": 102091.15, + "changeRate": -0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21960, + "variety": "原油", + "tradeDate": "2024-03-28 00:28:14", + "openPrice": 77.15, + "closePrice": 76.21, + "highPrice": 77.69, + "lowPrice": 74.29, + "volume": 108580.3, + "changeRate": 1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20034, + "variety": "原油", + "tradeDate": "2024-03-28 00:28:13", + "openPrice": 75.43, + "closePrice": 75.53, + "highPrice": 76.26, + "lowPrice": 75.19, + "volume": 66420.66, + "changeRate": 2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21318, + "variety": "白银", + "tradeDate": "2024-03-28 00:28:12", + "openPrice": 5934.73, + "closePrice": 5935.65, + "highPrice": 5936.71, + "lowPrice": 5933.11, + "volume": 101672.36, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19392, + "variety": "白银", + "tradeDate": "2024-03-28 00:28:10", + "openPrice": 5860.26, + "closePrice": 5859.33, + "highPrice": 5861.41, + "lowPrice": 5858.16, + "volume": 62730.57, + "changeRate": 0.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20676, + "variety": "黄金", + "tradeDate": "2024-03-28 00:28:10", + "openPrice": 451.72, + "closePrice": 452.25, + "highPrice": 453.77, + "lowPrice": 451.14, + "volume": 94479.95, + "changeRate": -0.25, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18750, + "variety": "黄金", + "tradeDate": "2024-03-28 00:28:08", + "openPrice": 453.22, + "closePrice": 452.9, + "highPrice": 453.32, + "lowPrice": 452.33, + "volume": 35656.39, + "changeRate": -1.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18108, + "variety": "原油", + "tradeDate": "2024-03-28 00:27:55", + "openPrice": 75.6, + "closePrice": 76.2, + "highPrice": 76.79, + "lowPrice": 75.16, + "volume": 21041.99, + "changeRate": -0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16182, + "variety": "原油", + "tradeDate": "2024-03-28 00:27:53", + "openPrice": 76.8, + "closePrice": 77.61, + "highPrice": 78.16, + "lowPrice": 75.6, + "volume": 75071.12, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17466, + "variety": "白银", + "tradeDate": "2024-03-28 00:27:53", + "openPrice": 5860.02, + "closePrice": 5860.08, + "highPrice": 5861.52, + "lowPrice": 5859.37, + "volume": 58824.65, + "changeRate": 1.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15540, + "variety": "白银", + "tradeDate": "2024-03-28 00:27:51", + "openPrice": 5844.27, + "closePrice": 5844.85, + "highPrice": 5845.18, + "lowPrice": 5843.38, + "volume": 103834.19, + "changeRate": -2.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16824, + "variety": "黄金", + "tradeDate": "2024-03-28 00:27:51", + "openPrice": 454.92, + "closePrice": 455.28, + "highPrice": 456.51, + "lowPrice": 453.57, + "volume": 47734.38, + "changeRate": -1.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14898, + "variety": "黄金", + "tradeDate": "2024-03-28 00:27:49", + "openPrice": 453.5, + "closePrice": 453.24, + "highPrice": 455.2, + "lowPrice": 453.12, + "volume": 12184.27, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14255, + "variety": "原油", + "tradeDate": "2024-03-27 23:01:40", + "openPrice": 75.69, + "closePrice": 75.51, + "highPrice": 77.15, + "lowPrice": 74.34, + "volume": 10204.9, + "changeRate": 1.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13612, + "variety": "白银", + "tradeDate": "2024-03-27 23:01:38", + "openPrice": 5828.79, + "closePrice": 5828.55, + "highPrice": 5830.69, + "lowPrice": 5828.23, + "volume": 15396.37, + "changeRate": 0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12969, + "variety": "黄金", + "tradeDate": "2024-03-27 23:01:36", + "openPrice": 444.8, + "closePrice": 445.45, + "highPrice": 446.06, + "lowPrice": 444.01, + "volume": 97797.26, + "changeRate": -2.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12326, + "variety": "原油", + "tradeDate": "2024-03-27 22:54:39", + "openPrice": 77.58, + "closePrice": 77, + "highPrice": 79.06, + "lowPrice": 75.33, + "volume": 40291.83, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11683, + "variety": "白银", + "tradeDate": "2024-03-27 22:54:36", + "openPrice": 5683.31, + "closePrice": 5683.2, + "highPrice": 5683.78, + "lowPrice": 5681.57, + "volume": 40323.18, + "changeRate": 0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11040, + "variety": "黄金", + "tradeDate": "2024-03-27 22:54:34", + "openPrice": 442.65, + "closePrice": 442.98, + "highPrice": 444.85, + "lowPrice": 440.66, + "volume": 20901.53, + "changeRate": -0.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10397, + "variety": "原油", + "tradeDate": "2024-03-27 22:54:05", + "openPrice": 75.46, + "closePrice": 75.93, + "highPrice": 76.62, + "lowPrice": 73.55, + "volume": 54839.78, + "changeRate": -1.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9754, + "variety": "白银", + "tradeDate": "2024-03-27 22:54:03", + "openPrice": 5936.25, + "closePrice": 5937, + "highPrice": 5938.35, + "lowPrice": 5934.48, + "volume": 54995.01, + "changeRate": 0.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9111, + "variety": "黄金", + "tradeDate": "2024-03-27 22:54:00", + "openPrice": 453.86, + "closePrice": 454.15, + "highPrice": 454.82, + "lowPrice": 452.93, + "volume": 89207.35, + "changeRate": -0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27737, + "variety": "原油", + "tradeDate": "2024-03-27 00:36:22", + "openPrice": 73.56, + "closePrice": 74.14, + "highPrice": 75.38, + "lowPrice": 73.41, + "volume": 96094.6, + "changeRate": -0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27095, + "variety": "白银", + "tradeDate": "2024-03-27 00:36:19", + "openPrice": 5731.62, + "closePrice": 5731.14, + "highPrice": 5731.71, + "lowPrice": 5730.96, + "volume": 84476.02, + "changeRate": 1.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26453, + "variety": "黄金", + "tradeDate": "2024-03-27 00:36:17", + "openPrice": 447.92, + "closePrice": 447.57, + "highPrice": 449.8, + "lowPrice": 446.94, + "volume": 83745.43, + "changeRate": 2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25811, + "variety": "原油", + "tradeDate": "2024-03-27 00:30:03", + "openPrice": 75.17, + "closePrice": 74.61, + "highPrice": 75.9, + "lowPrice": 74.01, + "volume": 28380.37, + "changeRate": 2.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25169, + "variety": "白银", + "tradeDate": "2024-03-27 00:30:01", + "openPrice": 5892.83, + "closePrice": 5893.79, + "highPrice": 5894.84, + "lowPrice": 5891.98, + "volume": 58951.99, + "changeRate": -2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24527, + "variety": "黄金", + "tradeDate": "2024-03-27 00:29:59", + "openPrice": 455.66, + "closePrice": 454.84, + "highPrice": 456.06, + "lowPrice": 454.55, + "volume": 36991.11, + "changeRate": 0.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23885, + "variety": "原油", + "tradeDate": "2024-03-27 00:29:44", + "openPrice": 75.02, + "closePrice": 74.33, + "highPrice": 75.16, + "lowPrice": 74.29, + "volume": 106561.89, + "changeRate": -1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23243, + "variety": "白银", + "tradeDate": "2024-03-27 00:29:42", + "openPrice": 5845.08, + "closePrice": 5845.02, + "highPrice": 5845.79, + "lowPrice": 5844.73, + "volume": 13198.78, + "changeRate": -1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22601, + "variety": "黄金", + "tradeDate": "2024-03-27 00:29:40", + "openPrice": 459.69, + "closePrice": 460.63, + "highPrice": 462.48, + "lowPrice": 457.72, + "volume": 54445.59, + "changeRate": 1.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21959, + "variety": "原油", + "tradeDate": "2024-03-27 00:28:14", + "openPrice": 74.59, + "closePrice": 74.66, + "highPrice": 74.74, + "lowPrice": 73.09, + "volume": 24574.29, + "changeRate": -2.44, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20033, + "variety": "原油", + "tradeDate": "2024-03-27 00:28:13", + "openPrice": 74.51, + "closePrice": 74.74, + "highPrice": 75.62, + "lowPrice": 72.62, + "volume": 82900.49, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21317, + "variety": "白银", + "tradeDate": "2024-03-27 00:28:12", + "openPrice": 5836.06, + "closePrice": 5836.63, + "highPrice": 5836.81, + "lowPrice": 5835.62, + "volume": 16726.85, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19391, + "variety": "白银", + "tradeDate": "2024-03-27 00:28:10", + "openPrice": 5901.39, + "closePrice": 5901.03, + "highPrice": 5901.42, + "lowPrice": 5899.53, + "volume": 70438.16, + "changeRate": -0.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20675, + "variety": "黄金", + "tradeDate": "2024-03-27 00:28:10", + "openPrice": 445.05, + "closePrice": 444.93, + "highPrice": 446.96, + "lowPrice": 443.6, + "volume": 77134.99, + "changeRate": -1.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18749, + "variety": "黄金", + "tradeDate": "2024-03-27 00:28:08", + "openPrice": 456.71, + "closePrice": 456.21, + "highPrice": 457.1, + "lowPrice": 454.66, + "volume": 76566.26, + "changeRate": 1.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18107, + "variety": "原油", + "tradeDate": "2024-03-27 00:27:55", + "openPrice": 77.62, + "closePrice": 77.33, + "highPrice": 79.17, + "lowPrice": 76.51, + "volume": 33170.84, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16181, + "variety": "原油", + "tradeDate": "2024-03-27 00:27:53", + "openPrice": 74.8, + "closePrice": 74.67, + "highPrice": 75.19, + "lowPrice": 73.02, + "volume": 77004.11, + "changeRate": -1.98, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17465, + "variety": "白银", + "tradeDate": "2024-03-27 00:27:53", + "openPrice": 5760.18, + "closePrice": 5759.81, + "highPrice": 5760.61, + "lowPrice": 5759.22, + "volume": 82477.35, + "changeRate": 0.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15539, + "variety": "白银", + "tradeDate": "2024-03-27 00:27:51", + "openPrice": 5689.57, + "closePrice": 5688.64, + "highPrice": 5690.84, + "lowPrice": 5688.36, + "volume": 63541.19, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16823, + "variety": "黄金", + "tradeDate": "2024-03-27 00:27:51", + "openPrice": 447.4, + "closePrice": 448.19, + "highPrice": 449.15, + "lowPrice": 446.22, + "volume": 63366.7, + "changeRate": -1.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14897, + "variety": "黄金", + "tradeDate": "2024-03-27 00:27:49", + "openPrice": 456.1, + "closePrice": 455.27, + "highPrice": 457.26, + "lowPrice": 455.25, + "volume": 64873.11, + "changeRate": -0.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14254, + "variety": "原油", + "tradeDate": "2024-03-26 23:01:40", + "openPrice": 75.97, + "closePrice": 75.83, + "highPrice": 76.74, + "lowPrice": 75.57, + "volume": 98117.3, + "changeRate": -0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13611, + "variety": "白银", + "tradeDate": "2024-03-26 23:01:38", + "openPrice": 5817.4, + "closePrice": 5817.38, + "highPrice": 5818.16, + "lowPrice": 5817.34, + "volume": 21806.71, + "changeRate": 1.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12968, + "variety": "黄金", + "tradeDate": "2024-03-26 23:01:36", + "openPrice": 459.65, + "closePrice": 460.08, + "highPrice": 461.05, + "lowPrice": 458.74, + "volume": 19866.72, + "changeRate": 0.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12325, + "variety": "原油", + "tradeDate": "2024-03-26 22:54:39", + "openPrice": 74, + "closePrice": 74.38, + "highPrice": 75.79, + "lowPrice": 73.84, + "volume": 19331.02, + "changeRate": 0.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11682, + "variety": "白银", + "tradeDate": "2024-03-26 22:54:36", + "openPrice": 5826, + "closePrice": 5826.4, + "highPrice": 5826.55, + "lowPrice": 5825.59, + "volume": 69279.17, + "changeRate": -2.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11039, + "variety": "黄金", + "tradeDate": "2024-03-26 22:54:34", + "openPrice": 444.24, + "closePrice": 444.89, + "highPrice": 445.55, + "lowPrice": 443.25, + "volume": 33521.39, + "changeRate": -2.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10396, + "variety": "原油", + "tradeDate": "2024-03-26 22:54:05", + "openPrice": 75.55, + "closePrice": 75.17, + "highPrice": 77.28, + "lowPrice": 73.86, + "volume": 35479.37, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9753, + "variety": "白银", + "tradeDate": "2024-03-26 22:54:03", + "openPrice": 5930.1, + "closePrice": 5929.58, + "highPrice": 5931.56, + "lowPrice": 5927.94, + "volume": 42193.23, + "changeRate": 0.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9110, + "variety": "黄金", + "tradeDate": "2024-03-26 22:54:00", + "openPrice": 461.04, + "closePrice": 460.23, + "highPrice": 461.13, + "lowPrice": 459.22, + "volume": 88976.26, + "changeRate": -0.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27736, + "variety": "原油", + "tradeDate": "2024-03-26 00:36:22", + "openPrice": 77.47, + "closePrice": 76.72, + "highPrice": 78.46, + "lowPrice": 74.84, + "volume": 107387.76, + "changeRate": -2.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27094, + "variety": "白银", + "tradeDate": "2024-03-26 00:36:19", + "openPrice": 5932.45, + "closePrice": 5932.89, + "highPrice": 5933.53, + "lowPrice": 5932.12, + "volume": 33499.29, + "changeRate": 2.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26452, + "variety": "黄金", + "tradeDate": "2024-03-26 00:36:17", + "openPrice": 452.27, + "closePrice": 451.86, + "highPrice": 453.84, + "lowPrice": 451.62, + "volume": 31435.74, + "changeRate": -0.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25810, + "variety": "原油", + "tradeDate": "2024-03-26 00:30:03", + "openPrice": 73.24, + "closePrice": 74.11, + "highPrice": 75.24, + "lowPrice": 72.03, + "volume": 98247.67, + "changeRate": 2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25168, + "variety": "白银", + "tradeDate": "2024-03-26 00:30:01", + "openPrice": 5784.97, + "closePrice": 5784.75, + "highPrice": 5784.97, + "lowPrice": 5784.39, + "volume": 83553.17, + "changeRate": 2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24526, + "variety": "黄金", + "tradeDate": "2024-03-26 00:29:59", + "openPrice": 460.32, + "closePrice": 459.35, + "highPrice": 461.34, + "lowPrice": 458.94, + "volume": 56810.62, + "changeRate": 2.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23884, + "variety": "原油", + "tradeDate": "2024-03-26 00:29:44", + "openPrice": 75.31, + "closePrice": 75.76, + "highPrice": 76.49, + "lowPrice": 74.04, + "volume": 39446.57, + "changeRate": 0.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23242, + "variety": "白银", + "tradeDate": "2024-03-26 00:29:42", + "openPrice": 5708.19, + "closePrice": 5708.14, + "highPrice": 5708.95, + "lowPrice": 5707.67, + "volume": 90518.17, + "changeRate": -0.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22600, + "variety": "黄金", + "tradeDate": "2024-03-26 00:29:40", + "openPrice": 441.13, + "closePrice": 441.72, + "highPrice": 441.95, + "lowPrice": 440.13, + "volume": 18180.75, + "changeRate": 1.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21958, + "variety": "原油", + "tradeDate": "2024-03-26 00:28:14", + "openPrice": 76.83, + "closePrice": 76.74, + "highPrice": 77.86, + "lowPrice": 75.89, + "volume": 61311.8, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20032, + "variety": "原油", + "tradeDate": "2024-03-26 00:28:13", + "openPrice": 74.26, + "closePrice": 74.35, + "highPrice": 75.93, + "lowPrice": 73.6, + "volume": 109044.16, + "changeRate": -1.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21316, + "variety": "白银", + "tradeDate": "2024-03-26 00:28:12", + "openPrice": 5713.45, + "closePrice": 5713.7, + "highPrice": 5715.47, + "lowPrice": 5713.34, + "volume": 20857.19, + "changeRate": -1.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19390, + "variety": "白银", + "tradeDate": "2024-03-26 00:28:10", + "openPrice": 5777.02, + "closePrice": 5777.13, + "highPrice": 5778.48, + "lowPrice": 5775.85, + "volume": 90569.04, + "changeRate": -2.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20674, + "variety": "黄金", + "tradeDate": "2024-03-26 00:28:10", + "openPrice": 441.89, + "closePrice": 442.41, + "highPrice": 443.07, + "lowPrice": 440.14, + "volume": 107419.53, + "changeRate": -0.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18748, + "variety": "黄金", + "tradeDate": "2024-03-26 00:28:08", + "openPrice": 447.62, + "closePrice": 447.3, + "highPrice": 449.41, + "lowPrice": 446.83, + "volume": 34975.46, + "changeRate": 1.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18106, + "variety": "原油", + "tradeDate": "2024-03-26 00:27:55", + "openPrice": 76.76, + "closePrice": 76.26, + "highPrice": 77.25, + "lowPrice": 76.11, + "volume": 40943.12, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16180, + "variety": "原油", + "tradeDate": "2024-03-26 00:27:53", + "openPrice": 75.91, + "closePrice": 76.02, + "highPrice": 77.22, + "lowPrice": 75.01, + "volume": 37490.73, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17464, + "variety": "白银", + "tradeDate": "2024-03-26 00:27:53", + "openPrice": 5894.75, + "closePrice": 5894.5, + "highPrice": 5895.85, + "lowPrice": 5892.71, + "volume": 68984.66, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15538, + "variety": "白银", + "tradeDate": "2024-03-26 00:27:51", + "openPrice": 5868.89, + "closePrice": 5868.88, + "highPrice": 5869.33, + "lowPrice": 5868.3, + "volume": 38642.64, + "changeRate": 2.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16822, + "variety": "黄金", + "tradeDate": "2024-03-26 00:27:51", + "openPrice": 442.45, + "closePrice": 443.01, + "highPrice": 443.46, + "lowPrice": 440.97, + "volume": 39501.18, + "changeRate": -1.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14896, + "variety": "黄金", + "tradeDate": "2024-03-26 00:27:49", + "openPrice": 442.26, + "closePrice": 442.78, + "highPrice": 443.92, + "lowPrice": 441.84, + "volume": 27291.38, + "changeRate": 2.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14253, + "variety": "原油", + "tradeDate": "2024-03-25 23:01:40", + "openPrice": 75.81, + "closePrice": 74.86, + "highPrice": 77.17, + "lowPrice": 73.08, + "volume": 104462.61, + "changeRate": 2.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13610, + "variety": "白银", + "tradeDate": "2024-03-25 23:01:38", + "openPrice": 5764.26, + "closePrice": 5763.72, + "highPrice": 5764.97, + "lowPrice": 5762.14, + "volume": 63407.23, + "changeRate": -1.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12967, + "variety": "黄金", + "tradeDate": "2024-03-25 23:01:36", + "openPrice": 450.77, + "closePrice": 450.44, + "highPrice": 451.22, + "lowPrice": 450.24, + "volume": 19377.41, + "changeRate": -1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12324, + "variety": "原油", + "tradeDate": "2024-03-25 22:54:39", + "openPrice": 77.23, + "closePrice": 77.06, + "highPrice": 78.21, + "lowPrice": 75.16, + "volume": 72182.25, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11681, + "variety": "白银", + "tradeDate": "2024-03-25 22:54:36", + "openPrice": 5816.07, + "closePrice": 5816.85, + "highPrice": 5817.39, + "lowPrice": 5815.98, + "volume": 58453.15, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11038, + "variety": "黄金", + "tradeDate": "2024-03-25 22:54:34", + "openPrice": 447.24, + "closePrice": 448.14, + "highPrice": 448.3, + "lowPrice": 446.67, + "volume": 88291.87, + "changeRate": -1.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10395, + "variety": "原油", + "tradeDate": "2024-03-25 22:54:05", + "openPrice": 76.54, + "closePrice": 76.92, + "highPrice": 77.55, + "lowPrice": 75.86, + "volume": 15139.68, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9752, + "variety": "白银", + "tradeDate": "2024-03-25 22:54:03", + "openPrice": 5894.49, + "closePrice": 5894.78, + "highPrice": 5895.86, + "lowPrice": 5893.84, + "volume": 87945.52, + "changeRate": 2.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9109, + "variety": "黄金", + "tradeDate": "2024-03-25 22:54:00", + "openPrice": 451.51, + "closePrice": 451.39, + "highPrice": 453.28, + "lowPrice": 450.71, + "volume": 47253.94, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27735, + "variety": "原油", + "tradeDate": "2024-03-25 00:36:22", + "openPrice": 76.59, + "closePrice": 76.26, + "highPrice": 77.46, + "lowPrice": 74.31, + "volume": 86631.9, + "changeRate": 0.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27093, + "variety": "白银", + "tradeDate": "2024-03-25 00:36:19", + "openPrice": 5861.45, + "closePrice": 5860.74, + "highPrice": 5862.16, + "lowPrice": 5860.68, + "volume": 34895.81, + "changeRate": -1.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26451, + "variety": "黄金", + "tradeDate": "2024-03-25 00:36:17", + "openPrice": 460.34, + "closePrice": 459.67, + "highPrice": 461.05, + "lowPrice": 459.26, + "volume": 84111.34, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25809, + "variety": "原油", + "tradeDate": "2024-03-25 00:30:03", + "openPrice": 75.78, + "closePrice": 75.21, + "highPrice": 77.56, + "lowPrice": 74.67, + "volume": 56802.34, + "changeRate": -1.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25167, + "variety": "白银", + "tradeDate": "2024-03-25 00:30:01", + "openPrice": 5694.34, + "closePrice": 5693.79, + "highPrice": 5695.81, + "lowPrice": 5692.39, + "volume": 18554.63, + "changeRate": 0.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24525, + "variety": "黄金", + "tradeDate": "2024-03-25 00:29:59", + "openPrice": 442.03, + "closePrice": 441.79, + "highPrice": 442.72, + "lowPrice": 441.7, + "volume": 24283.43, + "changeRate": 1.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23883, + "variety": "原油", + "tradeDate": "2024-03-25 00:29:44", + "openPrice": 76.01, + "closePrice": 76.2, + "highPrice": 77.04, + "lowPrice": 74.09, + "volume": 101720.51, + "changeRate": -1.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23241, + "variety": "白银", + "tradeDate": "2024-03-25 00:29:42", + "openPrice": 5835.37, + "closePrice": 5834.6, + "highPrice": 5836.53, + "lowPrice": 5833.72, + "volume": 42905.9, + "changeRate": -1.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22599, + "variety": "黄金", + "tradeDate": "2024-03-25 00:29:40", + "openPrice": 447.9, + "closePrice": 447.77, + "highPrice": 448.36, + "lowPrice": 447.02, + "volume": 83815, + "changeRate": -1.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21957, + "variety": "原油", + "tradeDate": "2024-03-25 00:28:14", + "openPrice": 74.6, + "closePrice": 74.45, + "highPrice": 74.9, + "lowPrice": 74.1, + "volume": 35372.8, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20031, + "variety": "原油", + "tradeDate": "2024-03-25 00:28:13", + "openPrice": 76.18, + "closePrice": 77.11, + "highPrice": 78.62, + "lowPrice": 74.25, + "volume": 50389.65, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21315, + "variety": "白银", + "tradeDate": "2024-03-25 00:28:12", + "openPrice": 5820.92, + "closePrice": 5820.72, + "highPrice": 5821.16, + "lowPrice": 5819.86, + "volume": 70122.92, + "changeRate": 2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19389, + "variety": "白银", + "tradeDate": "2024-03-25 00:28:10", + "openPrice": 5707.87, + "closePrice": 5708.47, + "highPrice": 5708.82, + "lowPrice": 5707.29, + "volume": 98116.02, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20673, + "variety": "黄金", + "tradeDate": "2024-03-25 00:28:10", + "openPrice": 454.56, + "closePrice": 454.51, + "highPrice": 455.9, + "lowPrice": 453.36, + "volume": 79989.39, + "changeRate": 0.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18747, + "variety": "黄金", + "tradeDate": "2024-03-25 00:28:08", + "openPrice": 460.21, + "closePrice": 460.68, + "highPrice": 460.76, + "lowPrice": 460.17, + "volume": 105658.84, + "changeRate": -2.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18105, + "variety": "原油", + "tradeDate": "2024-03-25 00:27:55", + "openPrice": 73.94, + "closePrice": 74.07, + "highPrice": 74.73, + "lowPrice": 73.67, + "volume": 52406.01, + "changeRate": -1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16179, + "variety": "原油", + "tradeDate": "2024-03-25 00:27:53", + "openPrice": 78.6, + "closePrice": 78.14, + "highPrice": 80.35, + "lowPrice": 76.57, + "volume": 100392.37, + "changeRate": 1.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17463, + "variety": "白银", + "tradeDate": "2024-03-25 00:27:53", + "openPrice": 5856.59, + "closePrice": 5856.64, + "highPrice": 5858.55, + "lowPrice": 5854.64, + "volume": 84456.88, + "changeRate": -2.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15537, + "variety": "白银", + "tradeDate": "2024-03-25 00:27:51", + "openPrice": 5682.39, + "closePrice": 5682.8, + "highPrice": 5684.07, + "lowPrice": 5681.09, + "volume": 109553.33, + "changeRate": 1.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16821, + "variety": "黄金", + "tradeDate": "2024-03-25 00:27:51", + "openPrice": 442.26, + "closePrice": 442.03, + "highPrice": 444.25, + "lowPrice": 441.84, + "volume": 81531.34, + "changeRate": 0.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14895, + "variety": "黄金", + "tradeDate": "2024-03-25 00:27:49", + "openPrice": 453.16, + "closePrice": 452.79, + "highPrice": 453.32, + "lowPrice": 451.78, + "volume": 91079.73, + "changeRate": 2.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14252, + "variety": "原油", + "tradeDate": "2024-03-22 23:01:40", + "openPrice": 75.09, + "closePrice": 75.6, + "highPrice": 76.93, + "lowPrice": 73.1, + "volume": 71572.09, + "changeRate": 0.57, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13609, + "variety": "白银", + "tradeDate": "2024-03-22 23:01:38", + "openPrice": 5838.57, + "closePrice": 5837.77, + "highPrice": 5840.27, + "lowPrice": 5837.49, + "volume": 45331.02, + "changeRate": 0.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12966, + "variety": "黄金", + "tradeDate": "2024-03-22 23:01:36", + "openPrice": 444.54, + "closePrice": 445.28, + "highPrice": 446.96, + "lowPrice": 442.83, + "volume": 55900.99, + "changeRate": -1.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12323, + "variety": "原油", + "tradeDate": "2024-03-22 22:54:39", + "openPrice": 75.7, + "closePrice": 75.1, + "highPrice": 76.79, + "lowPrice": 73.12, + "volume": 19751.07, + "changeRate": -0.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11680, + "variety": "白银", + "tradeDate": "2024-03-22 22:54:36", + "openPrice": 5861.57, + "closePrice": 5861.51, + "highPrice": 5862.49, + "lowPrice": 5860.22, + "volume": 36091.87, + "changeRate": -1.81, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11037, + "variety": "黄金", + "tradeDate": "2024-03-22 22:54:34", + "openPrice": 450.08, + "closePrice": 449.9, + "highPrice": 451.82, + "lowPrice": 449.25, + "volume": 26756.18, + "changeRate": 0.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10394, + "variety": "原油", + "tradeDate": "2024-03-22 22:54:05", + "openPrice": 73.41, + "closePrice": 74.22, + "highPrice": 75.16, + "lowPrice": 72.64, + "volume": 33527.93, + "changeRate": 2.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9751, + "variety": "白银", + "tradeDate": "2024-03-22 22:54:03", + "openPrice": 5731.86, + "closePrice": 5731.36, + "highPrice": 5733.03, + "lowPrice": 5729.38, + "volume": 63482.86, + "changeRate": 0.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9108, + "variety": "黄金", + "tradeDate": "2024-03-22 22:54:00", + "openPrice": 448.34, + "closePrice": 448.97, + "highPrice": 449.39, + "lowPrice": 446.72, + "volume": 34269.82, + "changeRate": -0.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27734, + "variety": "原油", + "tradeDate": "2024-03-22 00:36:22", + "openPrice": 74.58, + "closePrice": 74.27, + "highPrice": 76.4, + "lowPrice": 73.67, + "volume": 53006.87, + "changeRate": 0.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27092, + "variety": "白银", + "tradeDate": "2024-03-22 00:36:19", + "openPrice": 5850.14, + "closePrice": 5850.19, + "highPrice": 5852.14, + "lowPrice": 5849.19, + "volume": 36506.89, + "changeRate": -0.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26450, + "variety": "黄金", + "tradeDate": "2024-03-22 00:36:17", + "openPrice": 441.83, + "closePrice": 442.71, + "highPrice": 443.19, + "lowPrice": 441.14, + "volume": 73727.62, + "changeRate": -1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25808, + "variety": "原油", + "tradeDate": "2024-03-22 00:30:03", + "openPrice": 76.9, + "closePrice": 77.37, + "highPrice": 78.82, + "lowPrice": 76.03, + "volume": 79416.11, + "changeRate": 1.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25166, + "variety": "白银", + "tradeDate": "2024-03-22 00:30:01", + "openPrice": 5946.44, + "closePrice": 5946.72, + "highPrice": 5948.37, + "lowPrice": 5945.37, + "volume": 67837, + "changeRate": 0.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24524, + "variety": "黄金", + "tradeDate": "2024-03-22 00:29:59", + "openPrice": 444.51, + "closePrice": 444.47, + "highPrice": 444.77, + "lowPrice": 444.27, + "volume": 81452.85, + "changeRate": -0.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23882, + "variety": "原油", + "tradeDate": "2024-03-22 00:29:44", + "openPrice": 75.73, + "closePrice": 76.12, + "highPrice": 76.15, + "lowPrice": 74.07, + "volume": 60644.49, + "changeRate": 1.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23240, + "variety": "白银", + "tradeDate": "2024-03-22 00:29:42", + "openPrice": 5859.28, + "closePrice": 5858.72, + "highPrice": 5860.67, + "lowPrice": 5856.93, + "volume": 97411.31, + "changeRate": 1.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22598, + "variety": "黄金", + "tradeDate": "2024-03-22 00:29:40", + "openPrice": 444.19, + "closePrice": 445.17, + "highPrice": 446.3, + "lowPrice": 443.54, + "volume": 83398.3, + "changeRate": 2.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21956, + "variety": "原油", + "tradeDate": "2024-03-22 00:28:14", + "openPrice": 74.36, + "closePrice": 74.2, + "highPrice": 74.58, + "lowPrice": 72.25, + "volume": 37930.77, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20030, + "variety": "原油", + "tradeDate": "2024-03-22 00:28:13", + "openPrice": 75.89, + "closePrice": 76.39, + "highPrice": 77.21, + "lowPrice": 74.43, + "volume": 72529.11, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21314, + "variety": "白银", + "tradeDate": "2024-03-22 00:28:12", + "openPrice": 5684.62, + "closePrice": 5684.97, + "highPrice": 5685.97, + "lowPrice": 5684.4, + "volume": 71492.99, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19388, + "variety": "白银", + "tradeDate": "2024-03-22 00:28:10", + "openPrice": 5696.97, + "closePrice": 5697.44, + "highPrice": 5699.41, + "lowPrice": 5696.57, + "volume": 87994.39, + "changeRate": -2.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20672, + "variety": "黄金", + "tradeDate": "2024-03-22 00:28:10", + "openPrice": 450.92, + "closePrice": 450.88, + "highPrice": 451.17, + "lowPrice": 449.94, + "volume": 90472.13, + "changeRate": 0.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18746, + "variety": "黄金", + "tradeDate": "2024-03-22 00:28:08", + "openPrice": 441.35, + "closePrice": 441.32, + "highPrice": 441.64, + "lowPrice": 441.07, + "volume": 10502.73, + "changeRate": -2.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18104, + "variety": "原油", + "tradeDate": "2024-03-22 00:27:55", + "openPrice": 73.85, + "closePrice": 74.13, + "highPrice": 74.3, + "lowPrice": 73.52, + "volume": 26830.31, + "changeRate": 1.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16178, + "variety": "原油", + "tradeDate": "2024-03-22 00:27:53", + "openPrice": 74.49, + "closePrice": 75.49, + "highPrice": 77.09, + "lowPrice": 73.49, + "volume": 18363.06, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17462, + "variety": "白银", + "tradeDate": "2024-03-22 00:27:53", + "openPrice": 5944.98, + "closePrice": 5945.89, + "highPrice": 5946.7, + "lowPrice": 5943.06, + "volume": 109749.77, + "changeRate": 1.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15536, + "variety": "白银", + "tradeDate": "2024-03-22 00:27:51", + "openPrice": 5872.07, + "closePrice": 5871.09, + "highPrice": 5873.08, + "lowPrice": 5870.26, + "volume": 48566.77, + "changeRate": 2.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16820, + "variety": "黄金", + "tradeDate": "2024-03-22 00:27:51", + "openPrice": 447.25, + "closePrice": 447.32, + "highPrice": 448.91, + "lowPrice": 445.71, + "volume": 52667.14, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14894, + "variety": "黄金", + "tradeDate": "2024-03-22 00:27:49", + "openPrice": 455.3, + "closePrice": 454.49, + "highPrice": 456.2, + "lowPrice": 453.89, + "volume": 30054.07, + "changeRate": 1.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14251, + "variety": "原油", + "tradeDate": "2024-03-21 23:01:40", + "openPrice": 75.72, + "closePrice": 75.18, + "highPrice": 76.76, + "lowPrice": 74.16, + "volume": 31961.6, + "changeRate": -1.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13608, + "variety": "白银", + "tradeDate": "2024-03-21 23:01:38", + "openPrice": 5672.23, + "closePrice": 5671.63, + "highPrice": 5673.34, + "lowPrice": 5670.92, + "volume": 99127.63, + "changeRate": -0.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12965, + "variety": "黄金", + "tradeDate": "2024-03-21 23:01:36", + "openPrice": 451.74, + "closePrice": 451.32, + "highPrice": 452.57, + "lowPrice": 450.82, + "volume": 105989.88, + "changeRate": 0.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12322, + "variety": "原油", + "tradeDate": "2024-03-21 22:54:39", + "openPrice": 77.27, + "closePrice": 76.64, + "highPrice": 78.05, + "lowPrice": 75.18, + "volume": 71902.18, + "changeRate": 1.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11679, + "variety": "白银", + "tradeDate": "2024-03-21 22:54:36", + "openPrice": 5776.79, + "closePrice": 5777.55, + "highPrice": 5778.76, + "lowPrice": 5775.36, + "volume": 53162.94, + "changeRate": 0.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11036, + "variety": "黄金", + "tradeDate": "2024-03-21 22:54:34", + "openPrice": 458.55, + "closePrice": 457.98, + "highPrice": 459.31, + "lowPrice": 456.74, + "volume": 41180.86, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10393, + "variety": "原油", + "tradeDate": "2024-03-21 22:54:05", + "openPrice": 76.26, + "closePrice": 77.04, + "highPrice": 77.26, + "lowPrice": 75.59, + "volume": 87473.03, + "changeRate": 1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9750, + "variety": "白银", + "tradeDate": "2024-03-21 22:54:03", + "openPrice": 5726.12, + "closePrice": 5725.52, + "highPrice": 5726.28, + "lowPrice": 5724.07, + "volume": 30756.17, + "changeRate": 1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9107, + "variety": "黄金", + "tradeDate": "2024-03-21 22:54:00", + "openPrice": 453.59, + "closePrice": 452.95, + "highPrice": 454.22, + "lowPrice": 451.45, + "volume": 70989.44, + "changeRate": 1.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27733, + "variety": "原油", + "tradeDate": "2024-03-21 00:36:22", + "openPrice": 77.74, + "closePrice": 77.52, + "highPrice": 78.35, + "lowPrice": 76.64, + "volume": 38464.84, + "changeRate": 1.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27091, + "variety": "白银", + "tradeDate": "2024-03-21 00:36:19", + "openPrice": 5945.93, + "closePrice": 5945.28, + "highPrice": 5946.98, + "lowPrice": 5944.28, + "volume": 16002.28, + "changeRate": -2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26449, + "variety": "黄金", + "tradeDate": "2024-03-21 00:36:17", + "openPrice": 460.55, + "closePrice": 460.57, + "highPrice": 460.94, + "lowPrice": 459.27, + "volume": 107076.58, + "changeRate": 2.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25807, + "variety": "原油", + "tradeDate": "2024-03-21 00:30:03", + "openPrice": 77.24, + "closePrice": 77.82, + "highPrice": 78.9, + "lowPrice": 75.56, + "volume": 58196.66, + "changeRate": 0.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25165, + "variety": "白银", + "tradeDate": "2024-03-21 00:30:01", + "openPrice": 5664.57, + "closePrice": 5665.26, + "highPrice": 5665.35, + "lowPrice": 5662.85, + "volume": 14684.54, + "changeRate": -0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24523, + "variety": "黄金", + "tradeDate": "2024-03-21 00:29:59", + "openPrice": 447.47, + "closePrice": 446.81, + "highPrice": 448.22, + "lowPrice": 446.8, + "volume": 47895.09, + "changeRate": -2.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23881, + "variety": "原油", + "tradeDate": "2024-03-21 00:29:44", + "openPrice": 76.11, + "closePrice": 77.05, + "highPrice": 77.17, + "lowPrice": 74.48, + "volume": 26377.31, + "changeRate": -2.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23239, + "variety": "白银", + "tradeDate": "2024-03-21 00:29:42", + "openPrice": 5865.07, + "closePrice": 5865.45, + "highPrice": 5866.34, + "lowPrice": 5864.71, + "volume": 86754.38, + "changeRate": -1.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22597, + "variety": "黄金", + "tradeDate": "2024-03-21 00:29:40", + "openPrice": 449.89, + "closePrice": 449.99, + "highPrice": 450.6, + "lowPrice": 449.48, + "volume": 71472.75, + "changeRate": -2.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21955, + "variety": "原油", + "tradeDate": "2024-03-21 00:28:14", + "openPrice": 77.58, + "closePrice": 77.94, + "highPrice": 78.15, + "lowPrice": 76.26, + "volume": 32654.34, + "changeRate": -0.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20029, + "variety": "原油", + "tradeDate": "2024-03-21 00:28:13", + "openPrice": 77.09, + "closePrice": 76.74, + "highPrice": 78.38, + "lowPrice": 76.4, + "volume": 19427.61, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21313, + "variety": "白银", + "tradeDate": "2024-03-21 00:28:12", + "openPrice": 5761.67, + "closePrice": 5762.41, + "highPrice": 5764.05, + "lowPrice": 5760.18, + "volume": 38018.94, + "changeRate": -0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19387, + "variety": "白银", + "tradeDate": "2024-03-21 00:28:10", + "openPrice": 5660.47, + "closePrice": 5660.87, + "highPrice": 5661.84, + "lowPrice": 5659.06, + "volume": 58579.83, + "changeRate": 0.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20671, + "variety": "黄金", + "tradeDate": "2024-03-21 00:28:10", + "openPrice": 454.16, + "closePrice": 453.9, + "highPrice": 454.35, + "lowPrice": 452.91, + "volume": 94647.32, + "changeRate": 2.02, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18745, + "variety": "黄金", + "tradeDate": "2024-03-21 00:28:08", + "openPrice": 444.15, + "closePrice": 443.79, + "highPrice": 444.49, + "lowPrice": 442.12, + "volume": 47359.02, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18103, + "variety": "原油", + "tradeDate": "2024-03-21 00:27:55", + "openPrice": 74.98, + "closePrice": 75.92, + "highPrice": 76.49, + "lowPrice": 74.14, + "volume": 93780.11, + "changeRate": 1.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16177, + "variety": "原油", + "tradeDate": "2024-03-21 00:27:53", + "openPrice": 77.58, + "closePrice": 76.88, + "highPrice": 78.06, + "lowPrice": 76.51, + "volume": 30053.06, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17461, + "variety": "白银", + "tradeDate": "2024-03-21 00:27:53", + "openPrice": 5822.96, + "closePrice": 5823.67, + "highPrice": 5824.38, + "lowPrice": 5821.15, + "volume": 23849.02, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15535, + "variety": "白银", + "tradeDate": "2024-03-21 00:27:51", + "openPrice": 5800.64, + "closePrice": 5801.2, + "highPrice": 5801.83, + "lowPrice": 5800.24, + "volume": 107127, + "changeRate": -1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16819, + "variety": "黄金", + "tradeDate": "2024-03-21 00:27:51", + "openPrice": 458.72, + "closePrice": 458.62, + "highPrice": 460.36, + "lowPrice": 457.72, + "volume": 72769.78, + "changeRate": 1.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14893, + "variety": "黄金", + "tradeDate": "2024-03-21 00:27:49", + "openPrice": 456.69, + "closePrice": 457.08, + "highPrice": 459.03, + "lowPrice": 456.01, + "volume": 104145.59, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14250, + "variety": "原油", + "tradeDate": "2024-03-20 23:01:40", + "openPrice": 78.19, + "closePrice": 78.19, + "highPrice": 78.74, + "lowPrice": 78.07, + "volume": 72109.97, + "changeRate": -1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13607, + "variety": "白银", + "tradeDate": "2024-03-20 23:01:38", + "openPrice": 5910.26, + "closePrice": 5911.23, + "highPrice": 5912.36, + "lowPrice": 5908.44, + "volume": 52133.9, + "changeRate": 2.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12964, + "variety": "黄金", + "tradeDate": "2024-03-20 23:01:36", + "openPrice": 459.75, + "closePrice": 460.09, + "highPrice": 460.94, + "lowPrice": 458.17, + "volume": 37066.08, + "changeRate": -1.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12321, + "variety": "原油", + "tradeDate": "2024-03-20 22:54:39", + "openPrice": 78.6, + "closePrice": 77.88, + "highPrice": 79.13, + "lowPrice": 77.27, + "volume": 58263.1, + "changeRate": 0.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11678, + "variety": "白银", + "tradeDate": "2024-03-20 22:54:36", + "openPrice": 5837.08, + "closePrice": 5837.02, + "highPrice": 5837.89, + "lowPrice": 5835.24, + "volume": 104197.1, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11035, + "variety": "黄金", + "tradeDate": "2024-03-20 22:54:34", + "openPrice": 444.12, + "closePrice": 444.06, + "highPrice": 445.7, + "lowPrice": 442.92, + "volume": 35306.49, + "changeRate": -0.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10392, + "variety": "原油", + "tradeDate": "2024-03-20 22:54:05", + "openPrice": 74.52, + "closePrice": 73.78, + "highPrice": 75.04, + "lowPrice": 73.06, + "volume": 11215.7, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9749, + "variety": "白银", + "tradeDate": "2024-03-20 22:54:03", + "openPrice": 5836.01, + "closePrice": 5836.25, + "highPrice": 5837.26, + "lowPrice": 5834.66, + "volume": 18848.09, + "changeRate": 1.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9106, + "variety": "黄金", + "tradeDate": "2024-03-20 22:54:00", + "openPrice": 441.49, + "closePrice": 441.84, + "highPrice": 442.02, + "lowPrice": 440.71, + "volume": 99647.82, + "changeRate": -0.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27732, + "variety": "原油", + "tradeDate": "2024-03-20 00:36:22", + "openPrice": 77.77, + "closePrice": 77.92, + "highPrice": 78.34, + "lowPrice": 77.27, + "volume": 102794.56, + "changeRate": 2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27090, + "variety": "白银", + "tradeDate": "2024-03-20 00:36:19", + "openPrice": 5776.31, + "closePrice": 5777.29, + "highPrice": 5777.81, + "lowPrice": 5774.7, + "volume": 58779.62, + "changeRate": -0.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26448, + "variety": "黄金", + "tradeDate": "2024-03-20 00:36:17", + "openPrice": 455.34, + "closePrice": 455.56, + "highPrice": 456.33, + "lowPrice": 455.25, + "volume": 80608.31, + "changeRate": 0.28, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25806, + "variety": "原油", + "tradeDate": "2024-03-20 00:30:03", + "openPrice": 73.05, + "closePrice": 73.55, + "highPrice": 74.3, + "lowPrice": 72.93, + "volume": 61730.79, + "changeRate": -2.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25164, + "variety": "白银", + "tradeDate": "2024-03-20 00:30:01", + "openPrice": 5825.19, + "closePrice": 5825.19, + "highPrice": 5827.09, + "lowPrice": 5824.95, + "volume": 18675.23, + "changeRate": 2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24522, + "variety": "黄金", + "tradeDate": "2024-03-20 00:29:59", + "openPrice": 444.74, + "closePrice": 444.96, + "highPrice": 445.97, + "lowPrice": 444.32, + "volume": 73098.21, + "changeRate": -1.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23880, + "variety": "原油", + "tradeDate": "2024-03-20 00:29:44", + "openPrice": 77.93, + "closePrice": 77.73, + "highPrice": 78.04, + "lowPrice": 76.94, + "volume": 61237.42, + "changeRate": 1.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23238, + "variety": "白银", + "tradeDate": "2024-03-20 00:29:42", + "openPrice": 5791.65, + "closePrice": 5792.17, + "highPrice": 5793.76, + "lowPrice": 5789.77, + "volume": 97453.86, + "changeRate": -0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22596, + "variety": "黄金", + "tradeDate": "2024-03-20 00:29:40", + "openPrice": 444.1, + "closePrice": 444.86, + "highPrice": 445.18, + "lowPrice": 442.13, + "volume": 35657.65, + "changeRate": 0.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21954, + "variety": "原油", + "tradeDate": "2024-03-20 00:28:14", + "openPrice": 77.67, + "closePrice": 77.75, + "highPrice": 79.62, + "lowPrice": 77.61, + "volume": 94615.07, + "changeRate": -1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20028, + "variety": "原油", + "tradeDate": "2024-03-20 00:28:13", + "openPrice": 77.01, + "closePrice": 77.23, + "highPrice": 78.24, + "lowPrice": 75.53, + "volume": 100277.06, + "changeRate": 0.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21312, + "variety": "白银", + "tradeDate": "2024-03-20 00:28:12", + "openPrice": 5787.81, + "closePrice": 5786.85, + "highPrice": 5788.82, + "lowPrice": 5786.66, + "volume": 97954.43, + "changeRate": -1.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19386, + "variety": "白银", + "tradeDate": "2024-03-20 00:28:10", + "openPrice": 5858.09, + "closePrice": 5858.26, + "highPrice": 5860.19, + "lowPrice": 5856.94, + "volume": 84915.03, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20670, + "variety": "黄金", + "tradeDate": "2024-03-20 00:28:10", + "openPrice": 455.76, + "closePrice": 456.56, + "highPrice": 457.64, + "lowPrice": 453.86, + "volume": 85084.32, + "changeRate": -1.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18744, + "variety": "黄金", + "tradeDate": "2024-03-20 00:28:08", + "openPrice": 444.98, + "closePrice": 444.96, + "highPrice": 445.39, + "lowPrice": 443.42, + "volume": 48011.9, + "changeRate": 2.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18102, + "variety": "原油", + "tradeDate": "2024-03-20 00:27:55", + "openPrice": 74.94, + "closePrice": 75.79, + "highPrice": 76.46, + "lowPrice": 73.7, + "volume": 27272.35, + "changeRate": 2.95, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16176, + "variety": "原油", + "tradeDate": "2024-03-20 00:27:53", + "openPrice": 75.74, + "closePrice": 76.06, + "highPrice": 76.87, + "lowPrice": 74.13, + "volume": 65430.13, + "changeRate": -2.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17460, + "variety": "白银", + "tradeDate": "2024-03-20 00:27:53", + "openPrice": 5947.3, + "closePrice": 5946.86, + "highPrice": 5947.99, + "lowPrice": 5946.11, + "volume": 87074.64, + "changeRate": 1.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15534, + "variety": "白银", + "tradeDate": "2024-03-20 00:27:51", + "openPrice": 5936.26, + "closePrice": 5935.77, + "highPrice": 5937.85, + "lowPrice": 5933.8, + "volume": 99339.38, + "changeRate": 2.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16818, + "variety": "黄金", + "tradeDate": "2024-03-20 00:27:51", + "openPrice": 457.87, + "closePrice": 458.63, + "highPrice": 460.41, + "lowPrice": 456.62, + "volume": 33864.27, + "changeRate": -1.5, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14892, + "variety": "黄金", + "tradeDate": "2024-03-20 00:27:49", + "openPrice": 449.52, + "closePrice": 449.37, + "highPrice": 451.1, + "lowPrice": 447.67, + "volume": 91171.38, + "changeRate": -1.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14249, + "variety": "原油", + "tradeDate": "2024-03-19 23:01:40", + "openPrice": 78.01, + "closePrice": 77.87, + "highPrice": 78.09, + "lowPrice": 76.94, + "volume": 15472.08, + "changeRate": 2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13606, + "variety": "白银", + "tradeDate": "2024-03-19 23:01:38", + "openPrice": 5813.07, + "closePrice": 5812.8, + "highPrice": 5813.97, + "lowPrice": 5811.89, + "volume": 54252.94, + "changeRate": -1.15, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12963, + "variety": "黄金", + "tradeDate": "2024-03-19 23:01:36", + "openPrice": 451.03, + "closePrice": 451.98, + "highPrice": 453.12, + "lowPrice": 450.79, + "volume": 84184.92, + "changeRate": -2.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12320, + "variety": "原油", + "tradeDate": "2024-03-19 22:54:39", + "openPrice": 73.47, + "closePrice": 74.12, + "highPrice": 74.72, + "lowPrice": 72.65, + "volume": 68721.14, + "changeRate": 2.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11677, + "variety": "白银", + "tradeDate": "2024-03-19 22:54:36", + "openPrice": 5659.49, + "closePrice": 5658.85, + "highPrice": 5660.94, + "lowPrice": 5657.24, + "volume": 82232.24, + "changeRate": 2.36, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11034, + "variety": "黄金", + "tradeDate": "2024-03-19 22:54:34", + "openPrice": 457.12, + "closePrice": 456.76, + "highPrice": 458.74, + "lowPrice": 456.52, + "volume": 67971.61, + "changeRate": 2.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10391, + "variety": "原油", + "tradeDate": "2024-03-19 22:54:05", + "openPrice": 76.16, + "closePrice": 75.18, + "highPrice": 76.69, + "lowPrice": 73.76, + "volume": 22402.65, + "changeRate": 1.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9748, + "variety": "白银", + "tradeDate": "2024-03-19 22:54:03", + "openPrice": 5902.42, + "closePrice": 5901.98, + "highPrice": 5904.37, + "lowPrice": 5900.49, + "volume": 52726.32, + "changeRate": -1.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9105, + "variety": "黄金", + "tradeDate": "2024-03-19 22:54:00", + "openPrice": 441.99, + "closePrice": 442.55, + "highPrice": 444.35, + "lowPrice": 440.06, + "volume": 80665.23, + "changeRate": -0.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27731, + "variety": "原油", + "tradeDate": "2024-03-19 00:36:22", + "openPrice": 72.66, + "closePrice": 73.6, + "highPrice": 75.18, + "lowPrice": 72.26, + "volume": 52945.97, + "changeRate": -2.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27089, + "variety": "白银", + "tradeDate": "2024-03-19 00:36:19", + "openPrice": 5651.73, + "closePrice": 5651.03, + "highPrice": 5652.57, + "lowPrice": 5649.93, + "volume": 87443.64, + "changeRate": 0.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26447, + "variety": "黄金", + "tradeDate": "2024-03-19 00:36:17", + "openPrice": 451.41, + "closePrice": 452.13, + "highPrice": 453.53, + "lowPrice": 451.24, + "volume": 106519.56, + "changeRate": -0.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25805, + "variety": "原油", + "tradeDate": "2024-03-19 00:30:03", + "openPrice": 77.9, + "closePrice": 78.37, + "highPrice": 79.67, + "lowPrice": 77.5, + "volume": 28988.15, + "changeRate": 1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25163, + "variety": "白银", + "tradeDate": "2024-03-19 00:30:01", + "openPrice": 5705.01, + "closePrice": 5705.65, + "highPrice": 5706.77, + "lowPrice": 5703.34, + "volume": 22254.62, + "changeRate": 0.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24521, + "variety": "黄金", + "tradeDate": "2024-03-19 00:29:59", + "openPrice": 441.41, + "closePrice": 441.16, + "highPrice": 443.35, + "lowPrice": 439.28, + "volume": 25440.2, + "changeRate": -2.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23879, + "variety": "原油", + "tradeDate": "2024-03-19 00:29:44", + "openPrice": 74.49, + "closePrice": 73.68, + "highPrice": 76.31, + "lowPrice": 71.81, + "volume": 101425.98, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23237, + "variety": "白银", + "tradeDate": "2024-03-19 00:29:42", + "openPrice": 5665.67, + "closePrice": 5664.77, + "highPrice": 5667.56, + "lowPrice": 5663.17, + "volume": 92995.09, + "changeRate": 1.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22595, + "variety": "黄金", + "tradeDate": "2024-03-19 00:29:40", + "openPrice": 453.96, + "closePrice": 454.01, + "highPrice": 455.99, + "lowPrice": 453.42, + "volume": 68000.63, + "changeRate": -1.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21953, + "variety": "原油", + "tradeDate": "2024-03-19 00:28:14", + "openPrice": 75.8, + "closePrice": 74.84, + "highPrice": 77.6, + "lowPrice": 73.74, + "volume": 79554.59, + "changeRate": -0.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20027, + "variety": "原油", + "tradeDate": "2024-03-19 00:28:13", + "openPrice": 76.75, + "closePrice": 75.9, + "highPrice": 78.62, + "lowPrice": 75.19, + "volume": 72477.75, + "changeRate": -1.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21311, + "variety": "白银", + "tradeDate": "2024-03-19 00:28:12", + "openPrice": 5730.58, + "closePrice": 5729.84, + "highPrice": 5731.61, + "lowPrice": 5729.6, + "volume": 63732.84, + "changeRate": -0.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19385, + "variety": "白银", + "tradeDate": "2024-03-19 00:28:10", + "openPrice": 5717.14, + "closePrice": 5717.35, + "highPrice": 5717.77, + "lowPrice": 5715.94, + "volume": 41290.82, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20669, + "variety": "黄金", + "tradeDate": "2024-03-19 00:28:10", + "openPrice": 445.83, + "closePrice": 444.96, + "highPrice": 447.07, + "lowPrice": 444.24, + "volume": 15604.65, + "changeRate": -0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18743, + "variety": "黄金", + "tradeDate": "2024-03-19 00:28:08", + "openPrice": 452.68, + "closePrice": 452.19, + "highPrice": 454.3, + "lowPrice": 451.94, + "volume": 70083.24, + "changeRate": 1.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18101, + "variety": "原油", + "tradeDate": "2024-03-19 00:27:55", + "openPrice": 75.42, + "closePrice": 76.41, + "highPrice": 78.01, + "lowPrice": 73.53, + "volume": 16317.84, + "changeRate": 2.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16175, + "variety": "原油", + "tradeDate": "2024-03-19 00:27:53", + "openPrice": 73.63, + "closePrice": 73.61, + "highPrice": 74.54, + "lowPrice": 72.37, + "volume": 103719.79, + "changeRate": -0.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17459, + "variety": "白银", + "tradeDate": "2024-03-19 00:27:53", + "openPrice": 5755.68, + "closePrice": 5755.35, + "highPrice": 5757, + "lowPrice": 5754.05, + "volume": 15538.38, + "changeRate": -1.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15533, + "variety": "白银", + "tradeDate": "2024-03-19 00:27:51", + "openPrice": 5791.35, + "closePrice": 5790.78, + "highPrice": 5792.61, + "lowPrice": 5789.94, + "volume": 58050.64, + "changeRate": 0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16817, + "variety": "黄金", + "tradeDate": "2024-03-19 00:27:51", + "openPrice": 456.86, + "closePrice": 457.63, + "highPrice": 458.01, + "lowPrice": 456.44, + "volume": 75703.4, + "changeRate": 1.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14891, + "variety": "黄金", + "tradeDate": "2024-03-19 00:27:49", + "openPrice": 459.17, + "closePrice": 459.32, + "highPrice": 460.59, + "lowPrice": 457.84, + "volume": 71035.68, + "changeRate": -0.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14248, + "variety": "原油", + "tradeDate": "2024-03-18 23:01:40", + "openPrice": 75.89, + "closePrice": 75.18, + "highPrice": 77.39, + "lowPrice": 75.11, + "volume": 20226.42, + "changeRate": -0.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13605, + "variety": "白银", + "tradeDate": "2024-03-18 23:01:38", + "openPrice": 5939.15, + "closePrice": 5938.34, + "highPrice": 5939.26, + "lowPrice": 5937.56, + "volume": 72948.48, + "changeRate": 1.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12962, + "variety": "黄金", + "tradeDate": "2024-03-18 23:01:36", + "openPrice": 456.35, + "closePrice": 456.27, + "highPrice": 457.29, + "lowPrice": 455.04, + "volume": 60783.34, + "changeRate": -2.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12319, + "variety": "原油", + "tradeDate": "2024-03-18 22:54:39", + "openPrice": 75.59, + "closePrice": 74.75, + "highPrice": 76.48, + "lowPrice": 74.48, + "volume": 45149.04, + "changeRate": -2.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11676, + "variety": "白银", + "tradeDate": "2024-03-18 22:54:36", + "openPrice": 5951.57, + "closePrice": 5950.82, + "highPrice": 5952.61, + "lowPrice": 5950.51, + "volume": 92626.53, + "changeRate": -0.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11033, + "variety": "黄金", + "tradeDate": "2024-03-18 22:54:34", + "openPrice": 460.22, + "closePrice": 459.5, + "highPrice": 461.46, + "lowPrice": 457.69, + "volume": 39179.9, + "changeRate": 0.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10390, + "variety": "原油", + "tradeDate": "2024-03-18 22:54:05", + "openPrice": 75.95, + "closePrice": 75.75, + "highPrice": 76.6, + "lowPrice": 75.17, + "volume": 41546.13, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9747, + "variety": "白银", + "tradeDate": "2024-03-18 22:54:03", + "openPrice": 5868, + "closePrice": 5868.07, + "highPrice": 5868.96, + "lowPrice": 5866.08, + "volume": 39308.91, + "changeRate": -2.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9104, + "variety": "黄金", + "tradeDate": "2024-03-18 22:54:00", + "openPrice": 453.01, + "closePrice": 453.68, + "highPrice": 455.51, + "lowPrice": 452.57, + "volume": 88298.94, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27730, + "variety": "原油", + "tradeDate": "2024-03-18 00:36:22", + "openPrice": 76.37, + "closePrice": 76.95, + "highPrice": 77.71, + "lowPrice": 75.7, + "volume": 48610.87, + "changeRate": -2.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27088, + "variety": "白银", + "tradeDate": "2024-03-18 00:36:19", + "openPrice": 5669.41, + "closePrice": 5670.29, + "highPrice": 5670.39, + "lowPrice": 5667.54, + "volume": 66726.04, + "changeRate": 1.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26446, + "variety": "黄金", + "tradeDate": "2024-03-18 00:36:17", + "openPrice": 447.38, + "closePrice": 448.24, + "highPrice": 449.99, + "lowPrice": 446.24, + "volume": 100154.78, + "changeRate": 2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25804, + "variety": "原油", + "tradeDate": "2024-03-18 00:30:03", + "openPrice": 76.29, + "closePrice": 76.78, + "highPrice": 78.73, + "lowPrice": 74.83, + "volume": 74168.47, + "changeRate": 2.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25162, + "variety": "白银", + "tradeDate": "2024-03-18 00:30:01", + "openPrice": 5769.2, + "closePrice": 5769.29, + "highPrice": 5770.25, + "lowPrice": 5768.61, + "volume": 72944.86, + "changeRate": 0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24520, + "variety": "黄金", + "tradeDate": "2024-03-18 00:29:59", + "openPrice": 456.18, + "closePrice": 456.8, + "highPrice": 458.4, + "lowPrice": 455.53, + "volume": 12784.68, + "changeRate": 2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23878, + "variety": "原油", + "tradeDate": "2024-03-18 00:29:44", + "openPrice": 75.65, + "closePrice": 75.34, + "highPrice": 76.27, + "lowPrice": 75.2, + "volume": 20548.22, + "changeRate": 0.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23236, + "variety": "白银", + "tradeDate": "2024-03-18 00:29:42", + "openPrice": 5833.95, + "closePrice": 5834.46, + "highPrice": 5834.68, + "lowPrice": 5832.5, + "volume": 92088.59, + "changeRate": -0.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22594, + "variety": "黄金", + "tradeDate": "2024-03-18 00:29:40", + "openPrice": 444.99, + "closePrice": 445.01, + "highPrice": 446.09, + "lowPrice": 444.14, + "volume": 69252.8, + "changeRate": -1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21952, + "variety": "原油", + "tradeDate": "2024-03-18 00:28:14", + "openPrice": 74.65, + "closePrice": 73.86, + "highPrice": 75.9, + "lowPrice": 72.24, + "volume": 97382.97, + "changeRate": 0.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20026, + "variety": "原油", + "tradeDate": "2024-03-18 00:28:13", + "openPrice": 75, + "closePrice": 75.75, + "highPrice": 76.7, + "lowPrice": 74.59, + "volume": 25693.19, + "changeRate": -0.31, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21310, + "variety": "白银", + "tradeDate": "2024-03-18 00:28:12", + "openPrice": 5816.38, + "closePrice": 5815.43, + "highPrice": 5817.83, + "lowPrice": 5815.09, + "volume": 22951.11, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19384, + "variety": "白银", + "tradeDate": "2024-03-18 00:28:10", + "openPrice": 5650.81, + "closePrice": 5651.39, + "highPrice": 5652.06, + "lowPrice": 5649.73, + "volume": 73629.03, + "changeRate": 1.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20668, + "variety": "黄金", + "tradeDate": "2024-03-18 00:28:10", + "openPrice": 456.92, + "closePrice": 457.92, + "highPrice": 459.59, + "lowPrice": 456.27, + "volume": 109582.07, + "changeRate": -0.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18742, + "variety": "黄金", + "tradeDate": "2024-03-18 00:28:08", + "openPrice": 453.88, + "closePrice": 453.09, + "highPrice": 454.5, + "lowPrice": 451.8, + "volume": 77335.16, + "changeRate": 0.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18100, + "variety": "原油", + "tradeDate": "2024-03-18 00:27:55", + "openPrice": 73.62, + "closePrice": 73.66, + "highPrice": 73.94, + "lowPrice": 71.65, + "volume": 42840.51, + "changeRate": -2.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16174, + "variety": "原油", + "tradeDate": "2024-03-18 00:27:53", + "openPrice": 77.76, + "closePrice": 78.39, + "highPrice": 78.61, + "lowPrice": 77.2, + "volume": 24912.26, + "changeRate": 1.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17458, + "variety": "白银", + "tradeDate": "2024-03-18 00:27:53", + "openPrice": 5882.96, + "closePrice": 5882.33, + "highPrice": 5884.15, + "lowPrice": 5881.39, + "volume": 93113.78, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15532, + "variety": "白银", + "tradeDate": "2024-03-18 00:27:51", + "openPrice": 5881.86, + "closePrice": 5880.92, + "highPrice": 5883.56, + "lowPrice": 5879.18, + "volume": 48671.86, + "changeRate": -1.26, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16816, + "variety": "黄金", + "tradeDate": "2024-03-18 00:27:51", + "openPrice": 458.22, + "closePrice": 458.64, + "highPrice": 459.34, + "lowPrice": 456.54, + "volume": 26635.09, + "changeRate": -2.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14890, + "variety": "黄金", + "tradeDate": "2024-03-18 00:27:49", + "openPrice": 447.45, + "closePrice": 448.1, + "highPrice": 448.76, + "lowPrice": 447.38, + "volume": 20483.27, + "changeRate": -0.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14247, + "variety": "原油", + "tradeDate": "2024-03-15 23:01:40", + "openPrice": 74.95, + "closePrice": 74.98, + "highPrice": 76.4, + "lowPrice": 74.77, + "volume": 51054.15, + "changeRate": -0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13604, + "variety": "白银", + "tradeDate": "2024-03-15 23:01:38", + "openPrice": 5893.36, + "closePrice": 5892.81, + "highPrice": 5893.63, + "lowPrice": 5891.52, + "volume": 93384.08, + "changeRate": 1.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12961, + "variety": "黄金", + "tradeDate": "2024-03-15 23:01:36", + "openPrice": 457.41, + "closePrice": 457.14, + "highPrice": 457.72, + "lowPrice": 456.26, + "volume": 53248.6, + "changeRate": 1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12318, + "variety": "原油", + "tradeDate": "2024-03-15 22:54:39", + "openPrice": 78.59, + "closePrice": 77.68, + "highPrice": 80.58, + "lowPrice": 77.24, + "volume": 73020.57, + "changeRate": -2.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11675, + "variety": "白银", + "tradeDate": "2024-03-15 22:54:36", + "openPrice": 5899.29, + "closePrice": 5898.83, + "highPrice": 5900.23, + "lowPrice": 5897, + "volume": 107629.51, + "changeRate": 0.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11032, + "variety": "黄金", + "tradeDate": "2024-03-15 22:54:34", + "openPrice": 451.04, + "closePrice": 451.61, + "highPrice": 452.33, + "lowPrice": 449.84, + "volume": 90870.13, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10389, + "variety": "原油", + "tradeDate": "2024-03-15 22:54:05", + "openPrice": 78.93, + "closePrice": 78.36, + "highPrice": 79.39, + "lowPrice": 76.56, + "volume": 106135.33, + "changeRate": -1.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9746, + "variety": "白银", + "tradeDate": "2024-03-15 22:54:03", + "openPrice": 5782.73, + "closePrice": 5783.42, + "highPrice": 5785.41, + "lowPrice": 5781.61, + "volume": 11459.43, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9103, + "variety": "黄金", + "tradeDate": "2024-03-15 22:54:00", + "openPrice": 441.47, + "closePrice": 441.61, + "highPrice": 443.02, + "lowPrice": 439.87, + "volume": 30357.86, + "changeRate": 0.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27729, + "variety": "原油", + "tradeDate": "2024-03-15 00:36:22", + "openPrice": 74.13, + "closePrice": 74.31, + "highPrice": 76.22, + "lowPrice": 72.85, + "volume": 74764.67, + "changeRate": -0.33, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27087, + "variety": "白银", + "tradeDate": "2024-03-15 00:36:19", + "openPrice": 5655.06, + "closePrice": 5655.11, + "highPrice": 5656.92, + "lowPrice": 5653.57, + "volume": 20053.31, + "changeRate": -1.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26445, + "variety": "黄金", + "tradeDate": "2024-03-15 00:36:17", + "openPrice": 452.28, + "closePrice": 451.38, + "highPrice": 453.96, + "lowPrice": 449.44, + "volume": 90739.91, + "changeRate": 2.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25803, + "variety": "原油", + "tradeDate": "2024-03-15 00:30:03", + "openPrice": 77.75, + "closePrice": 77.96, + "highPrice": 79.65, + "lowPrice": 77.24, + "volume": 105444.32, + "changeRate": 2.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25161, + "variety": "白银", + "tradeDate": "2024-03-15 00:30:01", + "openPrice": 5805.49, + "closePrice": 5805.44, + "highPrice": 5805.67, + "lowPrice": 5803.46, + "volume": 12878.91, + "changeRate": 1.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24519, + "variety": "黄金", + "tradeDate": "2024-03-15 00:29:59", + "openPrice": 445.07, + "closePrice": 446.01, + "highPrice": 446.3, + "lowPrice": 443.33, + "volume": 89118.62, + "changeRate": -0.59, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23877, + "variety": "原油", + "tradeDate": "2024-03-15 00:29:44", + "openPrice": 77.42, + "closePrice": 77.33, + "highPrice": 77.53, + "lowPrice": 76.03, + "volume": 52988.57, + "changeRate": -2.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23235, + "variety": "白银", + "tradeDate": "2024-03-15 00:29:42", + "openPrice": 5795.63, + "closePrice": 5795.11, + "highPrice": 5796.92, + "lowPrice": 5794.84, + "volume": 96803.25, + "changeRate": -1.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22593, + "variety": "黄金", + "tradeDate": "2024-03-15 00:29:40", + "openPrice": 457.74, + "closePrice": 458.13, + "highPrice": 459.44, + "lowPrice": 456.13, + "volume": 43852.29, + "changeRate": 2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21951, + "variety": "原油", + "tradeDate": "2024-03-15 00:28:14", + "openPrice": 75.86, + "closePrice": 75.73, + "highPrice": 77.75, + "lowPrice": 74.6, + "volume": 35243.64, + "changeRate": -2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20025, + "variety": "原油", + "tradeDate": "2024-03-15 00:28:13", + "openPrice": 76.67, + "closePrice": 76.53, + "highPrice": 76.85, + "lowPrice": 75.44, + "volume": 70792.08, + "changeRate": 1.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21309, + "variety": "白银", + "tradeDate": "2024-03-15 00:28:12", + "openPrice": 5736.47, + "closePrice": 5737.31, + "highPrice": 5737.79, + "lowPrice": 5734.97, + "volume": 102124.02, + "changeRate": 2.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19383, + "variety": "白银", + "tradeDate": "2024-03-15 00:28:10", + "openPrice": 5879.17, + "closePrice": 5879.91, + "highPrice": 5881.12, + "lowPrice": 5878.24, + "volume": 93046.68, + "changeRate": -0.05, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20667, + "variety": "黄金", + "tradeDate": "2024-03-15 00:28:10", + "openPrice": 454.91, + "closePrice": 453.98, + "highPrice": 455.99, + "lowPrice": 452.27, + "volume": 43916.66, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18741, + "variety": "黄金", + "tradeDate": "2024-03-15 00:28:08", + "openPrice": 444.92, + "closePrice": 445.06, + "highPrice": 445.46, + "lowPrice": 443.9, + "volume": 56896.46, + "changeRate": 1.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18099, + "variety": "原油", + "tradeDate": "2024-03-15 00:27:55", + "openPrice": 75.07, + "closePrice": 74.79, + "highPrice": 76.51, + "lowPrice": 74.09, + "volume": 15969.74, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16173, + "variety": "原油", + "tradeDate": "2024-03-15 00:27:53", + "openPrice": 76.42, + "closePrice": 75.53, + "highPrice": 77.58, + "lowPrice": 75.21, + "volume": 27592.56, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17457, + "variety": "白银", + "tradeDate": "2024-03-15 00:27:53", + "openPrice": 5911.8, + "closePrice": 5912.44, + "highPrice": 5913.54, + "lowPrice": 5910.97, + "volume": 73622.87, + "changeRate": 2.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15531, + "variety": "白银", + "tradeDate": "2024-03-15 00:27:51", + "openPrice": 5941.38, + "closePrice": 5941.63, + "highPrice": 5943.18, + "lowPrice": 5939.68, + "volume": 46729.54, + "changeRate": -1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16815, + "variety": "黄金", + "tradeDate": "2024-03-15 00:27:51", + "openPrice": 461.07, + "closePrice": 460.51, + "highPrice": 461.46, + "lowPrice": 460.02, + "volume": 85771.23, + "changeRate": -0.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14889, + "variety": "黄金", + "tradeDate": "2024-03-15 00:27:49", + "openPrice": 450.26, + "closePrice": 449.33, + "highPrice": 450.37, + "lowPrice": 448.85, + "volume": 45673.14, + "changeRate": 1.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14246, + "variety": "原油", + "tradeDate": "2024-03-14 23:01:40", + "openPrice": 73.48, + "closePrice": 74.15, + "highPrice": 75.47, + "lowPrice": 73.26, + "volume": 87430.18, + "changeRate": 1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13603, + "variety": "白银", + "tradeDate": "2024-03-14 23:01:38", + "openPrice": 5872.84, + "closePrice": 5873.58, + "highPrice": 5874.98, + "lowPrice": 5872.26, + "volume": 80270.37, + "changeRate": 0.22, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12960, + "variety": "黄金", + "tradeDate": "2024-03-14 23:01:36", + "openPrice": 455.43, + "closePrice": 455.61, + "highPrice": 457.22, + "lowPrice": 453.46, + "volume": 26151.45, + "changeRate": 0.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12317, + "variety": "原油", + "tradeDate": "2024-03-14 22:54:39", + "openPrice": 73.46, + "closePrice": 74.11, + "highPrice": 75.48, + "lowPrice": 72.81, + "volume": 17991.83, + "changeRate": -2.73, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11674, + "variety": "白银", + "tradeDate": "2024-03-14 22:54:36", + "openPrice": 5861.96, + "closePrice": 5862.5, + "highPrice": 5862.77, + "lowPrice": 5861.46, + "volume": 29683.15, + "changeRate": -1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11031, + "variety": "黄金", + "tradeDate": "2024-03-14 22:54:34", + "openPrice": 460.96, + "closePrice": 460.01, + "highPrice": 462.9, + "lowPrice": 459.56, + "volume": 47554.36, + "changeRate": 2.76, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10388, + "variety": "原油", + "tradeDate": "2024-03-14 22:54:05", + "openPrice": 75.38, + "closePrice": 76.35, + "highPrice": 78.04, + "lowPrice": 73.44, + "volume": 13455.49, + "changeRate": 1.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9745, + "variety": "白银", + "tradeDate": "2024-03-14 22:54:03", + "openPrice": 5695.96, + "closePrice": 5696.17, + "highPrice": 5696.74, + "lowPrice": 5695.22, + "volume": 68418.83, + "changeRate": -2.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9102, + "variety": "黄金", + "tradeDate": "2024-03-14 22:54:00", + "openPrice": 451.52, + "closePrice": 451.62, + "highPrice": 452.45, + "lowPrice": 451.24, + "volume": 89401.71, + "changeRate": -1.54, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27728, + "variety": "原油", + "tradeDate": "2024-03-14 00:36:22", + "openPrice": 77.52, + "closePrice": 77.56, + "highPrice": 77.68, + "lowPrice": 77.36, + "volume": 61688.85, + "changeRate": -2.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27086, + "variety": "白银", + "tradeDate": "2024-03-14 00:36:19", + "openPrice": 5927.51, + "closePrice": 5927.35, + "highPrice": 5929.08, + "lowPrice": 5927.12, + "volume": 21995.74, + "changeRate": 1.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26444, + "variety": "黄金", + "tradeDate": "2024-03-14 00:36:17", + "openPrice": 456.42, + "closePrice": 455.71, + "highPrice": 456.6, + "lowPrice": 455.27, + "volume": 58626.23, + "changeRate": -0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25802, + "variety": "原油", + "tradeDate": "2024-03-14 00:30:03", + "openPrice": 74.23, + "closePrice": 73.68, + "highPrice": 75.84, + "lowPrice": 73, + "volume": 36946.68, + "changeRate": 1.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25160, + "variety": "白银", + "tradeDate": "2024-03-14 00:30:01", + "openPrice": 5808.88, + "closePrice": 5809.14, + "highPrice": 5811.03, + "lowPrice": 5807.85, + "volume": 81873.61, + "changeRate": 2.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24518, + "variety": "黄金", + "tradeDate": "2024-03-14 00:29:59", + "openPrice": 445.97, + "closePrice": 445.1, + "highPrice": 447.81, + "lowPrice": 444.34, + "volume": 93270.72, + "changeRate": -0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23876, + "variety": "原油", + "tradeDate": "2024-03-14 00:29:44", + "openPrice": 78.42, + "closePrice": 77.66, + "highPrice": 79.68, + "lowPrice": 77.36, + "volume": 44294.91, + "changeRate": 0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23234, + "variety": "白银", + "tradeDate": "2024-03-14 00:29:42", + "openPrice": 5901.11, + "closePrice": 5900.21, + "highPrice": 5901.41, + "lowPrice": 5898.63, + "volume": 79657.22, + "changeRate": 2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22592, + "variety": "黄金", + "tradeDate": "2024-03-14 00:29:40", + "openPrice": 458.36, + "closePrice": 458.85, + "highPrice": 460.1, + "lowPrice": 457.48, + "volume": 15141.63, + "changeRate": -0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21950, + "variety": "原油", + "tradeDate": "2024-03-14 00:28:14", + "openPrice": 75.4, + "closePrice": 75.8, + "highPrice": 75.86, + "lowPrice": 73.65, + "volume": 80860.85, + "changeRate": -0.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20024, + "variety": "原油", + "tradeDate": "2024-03-14 00:28:13", + "openPrice": 75.42, + "closePrice": 75.12, + "highPrice": 77.04, + "lowPrice": 74.15, + "volume": 95472.07, + "changeRate": -1.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21308, + "variety": "白银", + "tradeDate": "2024-03-14 00:28:12", + "openPrice": 5873.17, + "closePrice": 5873.28, + "highPrice": 5874.24, + "lowPrice": 5872.41, + "volume": 22331.18, + "changeRate": 1.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19382, + "variety": "白银", + "tradeDate": "2024-03-14 00:28:10", + "openPrice": 5837.02, + "closePrice": 5836.61, + "highPrice": 5838.04, + "lowPrice": 5834.76, + "volume": 63652.04, + "changeRate": 1.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20666, + "variety": "黄金", + "tradeDate": "2024-03-14 00:28:10", + "openPrice": 447.28, + "closePrice": 447.8, + "highPrice": 449.31, + "lowPrice": 446.71, + "volume": 105835.7, + "changeRate": -2.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18740, + "variety": "黄金", + "tradeDate": "2024-03-14 00:28:08", + "openPrice": 440.96, + "closePrice": 441.93, + "highPrice": 443.66, + "lowPrice": 440.33, + "volume": 45383.24, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18098, + "variety": "原油", + "tradeDate": "2024-03-14 00:27:55", + "openPrice": 75.87, + "closePrice": 76.4, + "highPrice": 77.04, + "lowPrice": 75.57, + "volume": 85275.7, + "changeRate": 2.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16172, + "variety": "原油", + "tradeDate": "2024-03-14 00:27:53", + "openPrice": 73.9, + "closePrice": 74.87, + "highPrice": 75, + "lowPrice": 72.09, + "volume": 90931.82, + "changeRate": 0.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17456, + "variety": "白银", + "tradeDate": "2024-03-14 00:27:53", + "openPrice": 5653.99, + "closePrice": 5654.04, + "highPrice": 5654.83, + "lowPrice": 5653.09, + "volume": 32930.66, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15530, + "variety": "白银", + "tradeDate": "2024-03-14 00:27:51", + "openPrice": 5689.53, + "closePrice": 5690.2, + "highPrice": 5691.07, + "lowPrice": 5688.28, + "volume": 19961.69, + "changeRate": 0.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16814, + "variety": "黄金", + "tradeDate": "2024-03-14 00:27:51", + "openPrice": 456.89, + "closePrice": 457.74, + "highPrice": 458.82, + "lowPrice": 456.45, + "volume": 109199.42, + "changeRate": 2.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14888, + "variety": "黄金", + "tradeDate": "2024-03-14 00:27:49", + "openPrice": 442.89, + "closePrice": 443.87, + "highPrice": 445.12, + "lowPrice": 442.82, + "volume": 57368.13, + "changeRate": 2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14245, + "variety": "原油", + "tradeDate": "2024-03-13 23:01:40", + "openPrice": 75.74, + "closePrice": 75.7, + "highPrice": 76.52, + "lowPrice": 75.27, + "volume": 28261.28, + "changeRate": 0.23, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13602, + "variety": "白银", + "tradeDate": "2024-03-13 23:01:38", + "openPrice": 5785.78, + "closePrice": 5785.98, + "highPrice": 5787.33, + "lowPrice": 5784.8, + "volume": 34117.62, + "changeRate": -2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12959, + "variety": "黄金", + "tradeDate": "2024-03-13 23:01:36", + "openPrice": 441.58, + "closePrice": 441.97, + "highPrice": 443.83, + "lowPrice": 440.35, + "volume": 85532.67, + "changeRate": 1.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12316, + "variety": "原油", + "tradeDate": "2024-03-13 22:54:39", + "openPrice": 77.41, + "closePrice": 76.51, + "highPrice": 78.2, + "lowPrice": 76.04, + "volume": 72700.02, + "changeRate": -1.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11673, + "variety": "白银", + "tradeDate": "2024-03-13 22:54:36", + "openPrice": 5652.54, + "closePrice": 5652.6, + "highPrice": 5653.77, + "lowPrice": 5650.97, + "volume": 82894.32, + "changeRate": -0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11030, + "variety": "黄金", + "tradeDate": "2024-03-13 22:54:34", + "openPrice": 447.83, + "closePrice": 448.32, + "highPrice": 448.9, + "lowPrice": 445.92, + "volume": 42552.63, + "changeRate": -0.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10387, + "variety": "原油", + "tradeDate": "2024-03-13 22:54:05", + "openPrice": 76.82, + "closePrice": 76.11, + "highPrice": 77.63, + "lowPrice": 74.95, + "volume": 85457.77, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9744, + "variety": "白银", + "tradeDate": "2024-03-13 22:54:03", + "openPrice": 5866.53, + "closePrice": 5866.21, + "highPrice": 5868.2, + "lowPrice": 5865.36, + "volume": 30238.98, + "changeRate": -3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9101, + "variety": "黄金", + "tradeDate": "2024-03-13 22:54:00", + "openPrice": 441.38, + "closePrice": 442.12, + "highPrice": 443.03, + "lowPrice": 439.39, + "volume": 14005.3, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27727, + "variety": "原油", + "tradeDate": "2024-03-13 00:36:22", + "openPrice": 77.99, + "closePrice": 77.72, + "highPrice": 78.82, + "lowPrice": 76.65, + "volume": 26197.5, + "changeRate": 0.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27085, + "variety": "白银", + "tradeDate": "2024-03-13 00:36:19", + "openPrice": 5666.71, + "closePrice": 5666.35, + "highPrice": 5667.94, + "lowPrice": 5665.47, + "volume": 48463.26, + "changeRate": -1.46, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26443, + "variety": "黄金", + "tradeDate": "2024-03-13 00:36:17", + "openPrice": 445.5, + "closePrice": 445.82, + "highPrice": 446.87, + "lowPrice": 445.05, + "volume": 104687.21, + "changeRate": -1.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25801, + "variety": "原油", + "tradeDate": "2024-03-13 00:30:03", + "openPrice": 74.52, + "closePrice": 74.59, + "highPrice": 76.22, + "lowPrice": 74.14, + "volume": 109433.83, + "changeRate": -2.37, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25159, + "variety": "白银", + "tradeDate": "2024-03-13 00:30:01", + "openPrice": 5866.08, + "closePrice": 5866, + "highPrice": 5866.11, + "lowPrice": 5864.81, + "volume": 83428.63, + "changeRate": -2.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24517, + "variety": "黄金", + "tradeDate": "2024-03-13 00:29:59", + "openPrice": 447.46, + "closePrice": 448.3, + "highPrice": 450.2, + "lowPrice": 446.39, + "volume": 51387.63, + "changeRate": 2.19, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23875, + "variety": "原油", + "tradeDate": "2024-03-13 00:29:44", + "openPrice": 77.1, + "closePrice": 76.45, + "highPrice": 78.17, + "lowPrice": 75.36, + "volume": 27182.14, + "changeRate": 0.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23233, + "variety": "白银", + "tradeDate": "2024-03-13 00:29:42", + "openPrice": 5659.2, + "closePrice": 5658.68, + "highPrice": 5660.6, + "lowPrice": 5657.59, + "volume": 74979.22, + "changeRate": -1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22591, + "variety": "黄金", + "tradeDate": "2024-03-13 00:29:40", + "openPrice": 448.76, + "closePrice": 448.04, + "highPrice": 449.73, + "lowPrice": 446.29, + "volume": 22516.47, + "changeRate": 2.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21949, + "variety": "原油", + "tradeDate": "2024-03-13 00:28:14", + "openPrice": 75.57, + "closePrice": 76.46, + "highPrice": 77.53, + "lowPrice": 73.99, + "volume": 53468.52, + "changeRate": -1.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20023, + "variety": "原油", + "tradeDate": "2024-03-13 00:28:13", + "openPrice": 74.97, + "closePrice": 74.76, + "highPrice": 76.36, + "lowPrice": 74.07, + "volume": 23363.2, + "changeRate": 2.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21307, + "variety": "白银", + "tradeDate": "2024-03-13 00:28:12", + "openPrice": 5758.23, + "closePrice": 5759.18, + "highPrice": 5759.23, + "lowPrice": 5756.89, + "volume": 12905.63, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19381, + "variety": "白银", + "tradeDate": "2024-03-13 00:28:10", + "openPrice": 5857.42, + "closePrice": 5857.05, + "highPrice": 5858.19, + "lowPrice": 5855.09, + "volume": 92064.44, + "changeRate": 0.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20665, + "variety": "黄金", + "tradeDate": "2024-03-13 00:28:10", + "openPrice": 452.72, + "closePrice": 452.49, + "highPrice": 453.78, + "lowPrice": 452.19, + "volume": 31613.14, + "changeRate": 2.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18739, + "variety": "黄金", + "tradeDate": "2024-03-13 00:28:08", + "openPrice": 456.1, + "closePrice": 456.17, + "highPrice": 457.89, + "lowPrice": 454.69, + "volume": 61458.45, + "changeRate": -0.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18097, + "variety": "原油", + "tradeDate": "2024-03-13 00:27:55", + "openPrice": 78.51, + "closePrice": 77.97, + "highPrice": 79.01, + "lowPrice": 76.87, + "volume": 27267.9, + "changeRate": 2.34, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16171, + "variety": "原油", + "tradeDate": "2024-03-13 00:27:53", + "openPrice": 75.35, + "closePrice": 74.91, + "highPrice": 76.39, + "lowPrice": 73.8, + "volume": 40254.79, + "changeRate": 2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17455, + "variety": "白银", + "tradeDate": "2024-03-13 00:27:53", + "openPrice": 5722.21, + "closePrice": 5722.42, + "highPrice": 5724, + "lowPrice": 5720.29, + "volume": 63657.6, + "changeRate": 1.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15529, + "variety": "白银", + "tradeDate": "2024-03-13 00:27:51", + "openPrice": 5859.02, + "closePrice": 5858.11, + "highPrice": 5859.41, + "lowPrice": 5856.36, + "volume": 33240.56, + "changeRate": 2.48, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16813, + "variety": "黄金", + "tradeDate": "2024-03-13 00:27:51", + "openPrice": 451.47, + "closePrice": 450.83, + "highPrice": 453.15, + "lowPrice": 450.51, + "volume": 55661.62, + "changeRate": -0.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14887, + "variety": "黄金", + "tradeDate": "2024-03-13 00:27:49", + "openPrice": 454.08, + "closePrice": 453.24, + "highPrice": 455.86, + "lowPrice": 452.33, + "volume": 85009.8, + "changeRate": -2.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14244, + "variety": "原油", + "tradeDate": "2024-03-12 23:01:40", + "openPrice": 75.49, + "closePrice": 74.88, + "highPrice": 75.77, + "lowPrice": 73.09, + "volume": 94329.47, + "changeRate": 2.9, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13601, + "variety": "白银", + "tradeDate": "2024-03-12 23:01:38", + "openPrice": 5692, + "closePrice": 5691.51, + "highPrice": 5692.71, + "lowPrice": 5690.87, + "volume": 71776.16, + "changeRate": 1.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12958, + "variety": "黄金", + "tradeDate": "2024-03-12 23:01:36", + "openPrice": 457.86, + "closePrice": 457.84, + "highPrice": 459.59, + "lowPrice": 456.67, + "volume": 29779.67, + "changeRate": 0.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12315, + "variety": "原油", + "tradeDate": "2024-03-12 22:54:39", + "openPrice": 75.48, + "closePrice": 75.12, + "highPrice": 75.66, + "lowPrice": 74.75, + "volume": 27752.59, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11672, + "variety": "白银", + "tradeDate": "2024-03-12 22:54:36", + "openPrice": 5704.88, + "closePrice": 5705.11, + "highPrice": 5705.13, + "lowPrice": 5704.34, + "volume": 81965.47, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11029, + "variety": "黄金", + "tradeDate": "2024-03-12 22:54:34", + "openPrice": 447.25, + "closePrice": 447.81, + "highPrice": 448.62, + "lowPrice": 447.2, + "volume": 99027.22, + "changeRate": 0.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10386, + "variety": "原油", + "tradeDate": "2024-03-12 22:54:05", + "openPrice": 74.43, + "closePrice": 74.4, + "highPrice": 75.07, + "lowPrice": 73.7, + "volume": 72011.91, + "changeRate": -0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9743, + "variety": "白银", + "tradeDate": "2024-03-12 22:54:03", + "openPrice": 5764.02, + "closePrice": 5763.74, + "highPrice": 5764.96, + "lowPrice": 5763.66, + "volume": 19496.83, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9100, + "variety": "黄金", + "tradeDate": "2024-03-12 22:54:00", + "openPrice": 449.74, + "closePrice": 450.71, + "highPrice": 450.88, + "lowPrice": 448.17, + "volume": 26645.08, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27726, + "variety": "原油", + "tradeDate": "2024-03-12 00:36:22", + "openPrice": 76.12, + "closePrice": 76.43, + "highPrice": 77.14, + "lowPrice": 74.25, + "volume": 81983.21, + "changeRate": 2.85, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27084, + "variety": "白银", + "tradeDate": "2024-03-12 00:36:19", + "openPrice": 5745.11, + "closePrice": 5745.92, + "highPrice": 5747.36, + "lowPrice": 5744.91, + "volume": 24239.04, + "changeRate": -2.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26442, + "variety": "黄金", + "tradeDate": "2024-03-12 00:36:17", + "openPrice": 460.54, + "closePrice": 459.71, + "highPrice": 461.04, + "lowPrice": 458.33, + "volume": 36229.2, + "changeRate": -0.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25800, + "variety": "原油", + "tradeDate": "2024-03-12 00:30:03", + "openPrice": 75.02, + "closePrice": 74.39, + "highPrice": 76.2, + "lowPrice": 74.16, + "volume": 10661.63, + "changeRate": -1.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25158, + "variety": "白银", + "tradeDate": "2024-03-12 00:30:01", + "openPrice": 5779.74, + "closePrice": 5779.89, + "highPrice": 5780.78, + "lowPrice": 5777.97, + "volume": 86284.64, + "changeRate": -0.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24516, + "variety": "黄金", + "tradeDate": "2024-03-12 00:29:59", + "openPrice": 457.61, + "closePrice": 457.6, + "highPrice": 458.56, + "lowPrice": 457.1, + "volume": 74138.02, + "changeRate": -2.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23874, + "variety": "原油", + "tradeDate": "2024-03-12 00:29:44", + "openPrice": 74.55, + "closePrice": 74.73, + "highPrice": 75.8, + "lowPrice": 72.84, + "volume": 27860.07, + "changeRate": -0.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23232, + "variety": "白银", + "tradeDate": "2024-03-12 00:29:42", + "openPrice": 5871.84, + "closePrice": 5871.53, + "highPrice": 5872.73, + "lowPrice": 5869.67, + "volume": 51937.59, + "changeRate": -1.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22590, + "variety": "黄金", + "tradeDate": "2024-03-12 00:29:40", + "openPrice": 456.99, + "closePrice": 456.14, + "highPrice": 457.37, + "lowPrice": 454.3, + "volume": 86935.05, + "changeRate": 1.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21948, + "variety": "原油", + "tradeDate": "2024-03-12 00:28:14", + "openPrice": 74.68, + "closePrice": 74.11, + "highPrice": 75.22, + "lowPrice": 73.26, + "volume": 70002.7, + "changeRate": 1.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20022, + "variety": "原油", + "tradeDate": "2024-03-12 00:28:13", + "openPrice": 74.84, + "closePrice": 74.87, + "highPrice": 76, + "lowPrice": 74.25, + "volume": 108658.07, + "changeRate": -0.45, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21306, + "variety": "白银", + "tradeDate": "2024-03-12 00:28:12", + "openPrice": 5826.67, + "closePrice": 5827.04, + "highPrice": 5827.71, + "lowPrice": 5826.54, + "volume": 50495.61, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19380, + "variety": "白银", + "tradeDate": "2024-03-12 00:28:10", + "openPrice": 5902.77, + "closePrice": 5901.82, + "highPrice": 5904.37, + "lowPrice": 5900.12, + "volume": 21973.52, + "changeRate": -1.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20664, + "variety": "黄金", + "tradeDate": "2024-03-12 00:28:10", + "openPrice": 442.21, + "closePrice": 442.62, + "highPrice": 443.99, + "lowPrice": 441.83, + "volume": 94801.76, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18738, + "variety": "黄金", + "tradeDate": "2024-03-12 00:28:08", + "openPrice": 451.11, + "closePrice": 450.38, + "highPrice": 452.06, + "lowPrice": 449.68, + "volume": 75645.49, + "changeRate": -1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18096, + "variety": "原油", + "tradeDate": "2024-03-12 00:27:55", + "openPrice": 77.48, + "closePrice": 76.51, + "highPrice": 78.92, + "lowPrice": 75.16, + "volume": 52312.75, + "changeRate": 2.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16170, + "variety": "原油", + "tradeDate": "2024-03-12 00:27:53", + "openPrice": 76.87, + "closePrice": 76.38, + "highPrice": 78.34, + "lowPrice": 74.89, + "volume": 107206.02, + "changeRate": -1.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17454, + "variety": "白银", + "tradeDate": "2024-03-12 00:27:53", + "openPrice": 5912.86, + "closePrice": 5911.93, + "highPrice": 5914.8, + "lowPrice": 5911.18, + "volume": 91321.29, + "changeRate": -2.92, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15528, + "variety": "白银", + "tradeDate": "2024-03-12 00:27:51", + "openPrice": 5710.63, + "closePrice": 5711.11, + "highPrice": 5712.72, + "lowPrice": 5709.94, + "volume": 94877.04, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16812, + "variety": "黄金", + "tradeDate": "2024-03-12 00:27:51", + "openPrice": 448.19, + "closePrice": 448.97, + "highPrice": 449.58, + "lowPrice": 447.29, + "volume": 43498.38, + "changeRate": -1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14886, + "variety": "黄金", + "tradeDate": "2024-03-12 00:27:49", + "openPrice": 454.49, + "closePrice": 454.69, + "highPrice": 455.47, + "lowPrice": 452.55, + "volume": 94747.19, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14243, + "variety": "原油", + "tradeDate": "2024-03-11 23:01:40", + "openPrice": 78.81, + "closePrice": 78.07, + "highPrice": 80.35, + "lowPrice": 76.64, + "volume": 86301.2, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13600, + "variety": "白银", + "tradeDate": "2024-03-11 23:01:38", + "openPrice": 5896.47, + "closePrice": 5896.45, + "highPrice": 5896.97, + "lowPrice": 5896.27, + "volume": 70496.44, + "changeRate": 0.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12957, + "variety": "黄金", + "tradeDate": "2024-03-11 23:01:36", + "openPrice": 441.63, + "closePrice": 442.52, + "highPrice": 442.55, + "lowPrice": 441.29, + "volume": 37258.93, + "changeRate": -2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12314, + "variety": "原油", + "tradeDate": "2024-03-11 22:54:39", + "openPrice": 75.63, + "closePrice": 76.33, + "highPrice": 77.22, + "lowPrice": 74.36, + "volume": 58245.52, + "changeRate": -0.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11671, + "variety": "白银", + "tradeDate": "2024-03-11 22:54:36", + "openPrice": 5848.35, + "closePrice": 5848.74, + "highPrice": 5850.58, + "lowPrice": 5847.48, + "volume": 50641.28, + "changeRate": -1.91, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11028, + "variety": "黄金", + "tradeDate": "2024-03-11 22:54:34", + "openPrice": 451.57, + "closePrice": 451.32, + "highPrice": 452.1, + "lowPrice": 450.8, + "volume": 29471.55, + "changeRate": 0.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10385, + "variety": "原油", + "tradeDate": "2024-03-11 22:54:05", + "openPrice": 75.8, + "closePrice": 76.42, + "highPrice": 78.32, + "lowPrice": 74.78, + "volume": 108163.31, + "changeRate": 2.66, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9742, + "variety": "白银", + "tradeDate": "2024-03-11 22:54:03", + "openPrice": 5843.89, + "closePrice": 5843.76, + "highPrice": 5845.31, + "lowPrice": 5843.67, + "volume": 72989.51, + "changeRate": 0.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9099, + "variety": "黄金", + "tradeDate": "2024-03-11 22:54:00", + "openPrice": 457.81, + "closePrice": 457.98, + "highPrice": 459.17, + "lowPrice": 456.51, + "volume": 40125.36, + "changeRate": 2.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27725, + "variety": "原油", + "tradeDate": "2024-03-11 00:36:22", + "openPrice": 74.65, + "closePrice": 75.16, + "highPrice": 76.93, + "lowPrice": 74.61, + "volume": 30086.88, + "changeRate": -0.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27083, + "variety": "白银", + "tradeDate": "2024-03-11 00:36:19", + "openPrice": 5688.01, + "closePrice": 5687.86, + "highPrice": 5689.07, + "lowPrice": 5687.82, + "volume": 57312.98, + "changeRate": -2.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26441, + "variety": "黄金", + "tradeDate": "2024-03-11 00:36:17", + "openPrice": 451.68, + "closePrice": 451.42, + "highPrice": 452.86, + "lowPrice": 451.36, + "volume": 31498.97, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25799, + "variety": "原油", + "tradeDate": "2024-03-11 00:30:03", + "openPrice": 78.59, + "closePrice": 77.95, + "highPrice": 78.74, + "lowPrice": 76.68, + "volume": 76631.26, + "changeRate": 1.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25157, + "variety": "白银", + "tradeDate": "2024-03-11 00:30:01", + "openPrice": 5808.34, + "closePrice": 5807.39, + "highPrice": 5808.6, + "lowPrice": 5807.08, + "volume": 65484.69, + "changeRate": -0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24515, + "variety": "黄金", + "tradeDate": "2024-03-11 00:29:59", + "openPrice": 459.75, + "closePrice": 460.3, + "highPrice": 460.65, + "lowPrice": 459.07, + "volume": 95001.26, + "changeRate": -0.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23873, + "variety": "原油", + "tradeDate": "2024-03-11 00:29:44", + "openPrice": 77.27, + "closePrice": 77.38, + "highPrice": 79.2, + "lowPrice": 76.22, + "volume": 75722.94, + "changeRate": 0.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23231, + "variety": "白银", + "tradeDate": "2024-03-11 00:29:42", + "openPrice": 5854.35, + "closePrice": 5853.68, + "highPrice": 5855.7, + "lowPrice": 5852.9, + "volume": 25063.87, + "changeRate": -1.34, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22589, + "variety": "黄金", + "tradeDate": "2024-03-11 00:29:40", + "openPrice": 442.7, + "closePrice": 442.15, + "highPrice": 443.85, + "lowPrice": 441.46, + "volume": 63450.7, + "changeRate": -2.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21947, + "variety": "原油", + "tradeDate": "2024-03-11 00:28:14", + "openPrice": 76.13, + "closePrice": 76.86, + "highPrice": 78.07, + "lowPrice": 74.31, + "volume": 91332.79, + "changeRate": -2.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20021, + "variety": "原油", + "tradeDate": "2024-03-11 00:28:13", + "openPrice": 77.03, + "closePrice": 76.76, + "highPrice": 77.22, + "lowPrice": 75.54, + "volume": 87344.53, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21305, + "variety": "白银", + "tradeDate": "2024-03-11 00:28:12", + "openPrice": 5837.23, + "closePrice": 5836.75, + "highPrice": 5837.65, + "lowPrice": 5836.12, + "volume": 23221.55, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19379, + "variety": "白银", + "tradeDate": "2024-03-11 00:28:10", + "openPrice": 5804.04, + "closePrice": 5803.09, + "highPrice": 5804.47, + "lowPrice": 5801.72, + "volume": 74436.51, + "changeRate": -1.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20663, + "variety": "黄金", + "tradeDate": "2024-03-11 00:28:10", + "openPrice": 459.41, + "closePrice": 459.24, + "highPrice": 459.45, + "lowPrice": 457.46, + "volume": 64392.62, + "changeRate": -1.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18737, + "variety": "黄金", + "tradeDate": "2024-03-11 00:28:08", + "openPrice": 449.74, + "closePrice": 449.13, + "highPrice": 449.99, + "lowPrice": 448.16, + "volume": 52557.31, + "changeRate": -1.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18095, + "variety": "原油", + "tradeDate": "2024-03-11 00:27:55", + "openPrice": 74.88, + "closePrice": 75.1, + "highPrice": 76.49, + "lowPrice": 73.85, + "volume": 41268.95, + "changeRate": 2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16169, + "variety": "原油", + "tradeDate": "2024-03-11 00:27:53", + "openPrice": 73.7, + "closePrice": 73.63, + "highPrice": 73.9, + "lowPrice": 73.02, + "volume": 26022.67, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17453, + "variety": "白银", + "tradeDate": "2024-03-11 00:27:53", + "openPrice": 5853.67, + "closePrice": 5852.98, + "highPrice": 5854.42, + "lowPrice": 5852.84, + "volume": 83515.51, + "changeRate": -0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15527, + "variety": "白银", + "tradeDate": "2024-03-11 00:27:51", + "openPrice": 5871.42, + "closePrice": 5870.52, + "highPrice": 5872.09, + "lowPrice": 5869.19, + "volume": 42682.49, + "changeRate": -2.9, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16811, + "variety": "黄金", + "tradeDate": "2024-03-11 00:27:51", + "openPrice": 441.81, + "closePrice": 442.03, + "highPrice": 443.05, + "lowPrice": 440.77, + "volume": 101291.36, + "changeRate": 2.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14885, + "variety": "黄金", + "tradeDate": "2024-03-11 00:27:49", + "openPrice": 443.02, + "closePrice": 443.92, + "highPrice": 444.1, + "lowPrice": 441.23, + "volume": 68803.92, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14242, + "variety": "原油", + "tradeDate": "2024-03-08 23:01:40", + "openPrice": 76.97, + "closePrice": 77.62, + "highPrice": 78.15, + "lowPrice": 75.39, + "volume": 42766.85, + "changeRate": -1.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13599, + "variety": "白银", + "tradeDate": "2024-03-08 23:01:38", + "openPrice": 5666.21, + "closePrice": 5666.5, + "highPrice": 5667.21, + "lowPrice": 5664.35, + "volume": 78930.23, + "changeRate": 2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12956, + "variety": "黄金", + "tradeDate": "2024-03-08 23:01:36", + "openPrice": 450.19, + "closePrice": 449.46, + "highPrice": 451.79, + "lowPrice": 447.78, + "volume": 55672.43, + "changeRate": -0.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12313, + "variety": "原油", + "tradeDate": "2024-03-08 22:54:39", + "openPrice": 75.96, + "closePrice": 76.36, + "highPrice": 77.75, + "lowPrice": 74.96, + "volume": 43568.9, + "changeRate": 0.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11670, + "variety": "白银", + "tradeDate": "2024-03-08 22:54:36", + "openPrice": 5840.19, + "closePrice": 5840.86, + "highPrice": 5841.82, + "lowPrice": 5839.04, + "volume": 18539.24, + "changeRate": 1.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11027, + "variety": "黄金", + "tradeDate": "2024-03-08 22:54:34", + "openPrice": 454.2, + "closePrice": 453.88, + "highPrice": 454.76, + "lowPrice": 453.68, + "volume": 108618.05, + "changeRate": -2.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10384, + "variety": "原油", + "tradeDate": "2024-03-08 22:54:05", + "openPrice": 75.68, + "closePrice": 76.34, + "highPrice": 76.43, + "lowPrice": 74.8, + "volume": 49515.49, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9741, + "variety": "白银", + "tradeDate": "2024-03-08 22:54:03", + "openPrice": 5719.28, + "closePrice": 5718.53, + "highPrice": 5720.59, + "lowPrice": 5716.84, + "volume": 72853.11, + "changeRate": 2.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9098, + "variety": "黄金", + "tradeDate": "2024-03-08 22:54:00", + "openPrice": 458.56, + "closePrice": 459.32, + "highPrice": 459.43, + "lowPrice": 456.78, + "volume": 25585.28, + "changeRate": 2.87, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27724, + "variety": "原油", + "tradeDate": "2024-03-08 00:36:22", + "openPrice": 74.1, + "closePrice": 74.65, + "highPrice": 75.99, + "lowPrice": 73.27, + "volume": 45705.74, + "changeRate": 1.08, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27082, + "variety": "白银", + "tradeDate": "2024-03-08 00:36:19", + "openPrice": 5873.01, + "closePrice": 5872.81, + "highPrice": 5873.19, + "lowPrice": 5872.08, + "volume": 70105.67, + "changeRate": 0.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26440, + "variety": "黄金", + "tradeDate": "2024-03-08 00:36:17", + "openPrice": 445.14, + "closePrice": 444.2, + "highPrice": 446.51, + "lowPrice": 443.16, + "volume": 77165.47, + "changeRate": 0.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25798, + "variety": "原油", + "tradeDate": "2024-03-08 00:30:03", + "openPrice": 73.59, + "closePrice": 74.08, + "highPrice": 75.85, + "lowPrice": 73.13, + "volume": 55040.81, + "changeRate": 2.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25156, + "variety": "白银", + "tradeDate": "2024-03-08 00:30:01", + "openPrice": 5898.31, + "closePrice": 5898.73, + "highPrice": 5899.19, + "lowPrice": 5897.35, + "volume": 15805.68, + "changeRate": 0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24514, + "variety": "黄金", + "tradeDate": "2024-03-08 00:29:59", + "openPrice": 447.92, + "closePrice": 447.4, + "highPrice": 447.98, + "lowPrice": 446.83, + "volume": 37734.34, + "changeRate": -2.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23872, + "variety": "原油", + "tradeDate": "2024-03-08 00:29:44", + "openPrice": 78.26, + "closePrice": 77.41, + "highPrice": 80.1, + "lowPrice": 75.68, + "volume": 27917.7, + "changeRate": 2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23230, + "variety": "白银", + "tradeDate": "2024-03-08 00:29:42", + "openPrice": 5902.77, + "closePrice": 5903.64, + "highPrice": 5904.03, + "lowPrice": 5901.63, + "volume": 34921.18, + "changeRate": 2.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22588, + "variety": "黄金", + "tradeDate": "2024-03-08 00:29:40", + "openPrice": 441.12, + "closePrice": 441.06, + "highPrice": 441.55, + "lowPrice": 439.58, + "volume": 61918, + "changeRate": -2.4, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21946, + "variety": "原油", + "tradeDate": "2024-03-08 00:28:14", + "openPrice": 73.11, + "closePrice": 73.62, + "highPrice": 73.8, + "lowPrice": 71.92, + "volume": 85333.13, + "changeRate": 1.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20020, + "variety": "原油", + "tradeDate": "2024-03-08 00:28:13", + "openPrice": 73.03, + "closePrice": 73.9, + "highPrice": 75.27, + "lowPrice": 72.29, + "volume": 57774.93, + "changeRate": -2.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21304, + "variety": "白银", + "tradeDate": "2024-03-08 00:28:12", + "openPrice": 5879.08, + "closePrice": 5879.42, + "highPrice": 5880.85, + "lowPrice": 5878.05, + "volume": 86860.96, + "changeRate": 2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19378, + "variety": "白银", + "tradeDate": "2024-03-08 00:28:10", + "openPrice": 5724.51, + "closePrice": 5725.33, + "highPrice": 5726.9, + "lowPrice": 5723.99, + "volume": 10292.3, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20662, + "variety": "黄金", + "tradeDate": "2024-03-08 00:28:10", + "openPrice": 441.67, + "closePrice": 442.52, + "highPrice": 444.45, + "lowPrice": 440.09, + "volume": 81020.51, + "changeRate": -1.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18736, + "variety": "黄金", + "tradeDate": "2024-03-08 00:28:08", + "openPrice": 445.25, + "closePrice": 445.45, + "highPrice": 446.25, + "lowPrice": 443.58, + "volume": 22315.16, + "changeRate": 2.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18094, + "variety": "原油", + "tradeDate": "2024-03-08 00:27:55", + "openPrice": 73.54, + "closePrice": 73.75, + "highPrice": 75.41, + "lowPrice": 71.56, + "volume": 91126.3, + "changeRate": -1.05, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16168, + "variety": "原油", + "tradeDate": "2024-03-08 00:27:53", + "openPrice": 76.75, + "closePrice": 77.13, + "highPrice": 77.35, + "lowPrice": 75.53, + "volume": 65945.95, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17452, + "variety": "白银", + "tradeDate": "2024-03-08 00:27:53", + "openPrice": 5799.73, + "closePrice": 5800.73, + "highPrice": 5801.15, + "lowPrice": 5799.64, + "volume": 28402.45, + "changeRate": -0.6, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15526, + "variety": "白银", + "tradeDate": "2024-03-08 00:27:51", + "openPrice": 5813.52, + "closePrice": 5812.84, + "highPrice": 5815.25, + "lowPrice": 5812.83, + "volume": 85832.3, + "changeRate": 1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16810, + "variety": "黄金", + "tradeDate": "2024-03-08 00:27:51", + "openPrice": 459.39, + "closePrice": 459.09, + "highPrice": 460.35, + "lowPrice": 458.07, + "volume": 47908.64, + "changeRate": 1.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14884, + "variety": "黄金", + "tradeDate": "2024-03-08 00:27:49", + "openPrice": 450.76, + "closePrice": 450.12, + "highPrice": 452.27, + "lowPrice": 449.92, + "volume": 73405.28, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14241, + "variety": "原油", + "tradeDate": "2024-03-07 23:01:40", + "openPrice": 76.29, + "closePrice": 76.16, + "highPrice": 77.17, + "lowPrice": 74.59, + "volume": 45915.5, + "changeRate": 2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13598, + "variety": "白银", + "tradeDate": "2024-03-07 23:01:38", + "openPrice": 5851.97, + "closePrice": 5852.13, + "highPrice": 5852.79, + "lowPrice": 5851.32, + "volume": 36762.32, + "changeRate": 2.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12955, + "variety": "黄金", + "tradeDate": "2024-03-07 23:01:36", + "openPrice": 455.17, + "closePrice": 455.94, + "highPrice": 457.59, + "lowPrice": 454.12, + "volume": 36585.85, + "changeRate": -2.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12312, + "variety": "原油", + "tradeDate": "2024-03-07 22:54:39", + "openPrice": 78.47, + "closePrice": 77.73, + "highPrice": 78.56, + "lowPrice": 76.73, + "volume": 79453.89, + "changeRate": 1.18, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11669, + "variety": "白银", + "tradeDate": "2024-03-07 22:54:36", + "openPrice": 5775.47, + "closePrice": 5776.18, + "highPrice": 5776.62, + "lowPrice": 5773.69, + "volume": 108758.02, + "changeRate": -1.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11026, + "variety": "黄金", + "tradeDate": "2024-03-07 22:54:34", + "openPrice": 441.12, + "closePrice": 441.58, + "highPrice": 441.64, + "lowPrice": 440.86, + "volume": 71586.07, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10383, + "variety": "原油", + "tradeDate": "2024-03-07 22:54:05", + "openPrice": 75.09, + "closePrice": 75.22, + "highPrice": 75.24, + "lowPrice": 74.24, + "volume": 105791.33, + "changeRate": 0.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9740, + "variety": "白银", + "tradeDate": "2024-03-07 22:54:03", + "openPrice": 5735.78, + "closePrice": 5735.71, + "highPrice": 5736.32, + "lowPrice": 5735, + "volume": 25785.63, + "changeRate": -1.42, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9097, + "variety": "黄金", + "tradeDate": "2024-03-07 22:54:00", + "openPrice": 458.58, + "closePrice": 458.02, + "highPrice": 460.25, + "lowPrice": 456.52, + "volume": 73205.22, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27723, + "variety": "原油", + "tradeDate": "2024-03-07 00:36:22", + "openPrice": 76.4, + "closePrice": 77.13, + "highPrice": 77.23, + "lowPrice": 75.59, + "volume": 48419.05, + "changeRate": -1.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27081, + "variety": "白银", + "tradeDate": "2024-03-07 00:36:19", + "openPrice": 5703.76, + "closePrice": 5703.66, + "highPrice": 5704.49, + "lowPrice": 5703.01, + "volume": 59236.05, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26439, + "variety": "黄金", + "tradeDate": "2024-03-07 00:36:17", + "openPrice": 459.2, + "closePrice": 459.19, + "highPrice": 459.32, + "lowPrice": 459.13, + "volume": 73397.45, + "changeRate": -2.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25797, + "variety": "原油", + "tradeDate": "2024-03-07 00:30:03", + "openPrice": 77.51, + "closePrice": 76.79, + "highPrice": 77.75, + "lowPrice": 76.3, + "volume": 63130.87, + "changeRate": 2.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25155, + "variety": "白银", + "tradeDate": "2024-03-07 00:30:01", + "openPrice": 5864.67, + "closePrice": 5864.59, + "highPrice": 5865.3, + "lowPrice": 5862.74, + "volume": 13077.34, + "changeRate": -1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24513, + "variety": "黄金", + "tradeDate": "2024-03-07 00:29:59", + "openPrice": 455.43, + "closePrice": 454.66, + "highPrice": 457.42, + "lowPrice": 452.88, + "volume": 12261.58, + "changeRate": -2.84, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23871, + "variety": "原油", + "tradeDate": "2024-03-07 00:29:44", + "openPrice": 74.34, + "closePrice": 73.44, + "highPrice": 76.34, + "lowPrice": 71.87, + "volume": 82158.8, + "changeRate": 2.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23229, + "variety": "白银", + "tradeDate": "2024-03-07 00:29:42", + "openPrice": 5800.59, + "closePrice": 5801.34, + "highPrice": 5801.53, + "lowPrice": 5799.24, + "volume": 85399.79, + "changeRate": 0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22587, + "variety": "黄金", + "tradeDate": "2024-03-07 00:29:40", + "openPrice": 454.19, + "closePrice": 454.42, + "highPrice": 456.05, + "lowPrice": 452.39, + "volume": 65332.88, + "changeRate": -0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21945, + "variety": "原油", + "tradeDate": "2024-03-07 00:28:14", + "openPrice": 77.71, + "closePrice": 77.31, + "highPrice": 78.16, + "lowPrice": 75.87, + "volume": 59090.41, + "changeRate": -0.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20019, + "variety": "原油", + "tradeDate": "2024-03-07 00:28:13", + "openPrice": 75.12, + "closePrice": 75.13, + "highPrice": 76.65, + "lowPrice": 73.34, + "volume": 66750.93, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21303, + "variety": "白银", + "tradeDate": "2024-03-07 00:28:12", + "openPrice": 5944.47, + "closePrice": 5944.59, + "highPrice": 5946.52, + "lowPrice": 5943.37, + "volume": 37201.01, + "changeRate": -2.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19377, + "variety": "白银", + "tradeDate": "2024-03-07 00:28:10", + "openPrice": 5856.13, + "closePrice": 5855.57, + "highPrice": 5857.9, + "lowPrice": 5853.73, + "volume": 83348.79, + "changeRate": 0.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20661, + "variety": "黄金", + "tradeDate": "2024-03-07 00:28:10", + "openPrice": 443.72, + "closePrice": 444.07, + "highPrice": 445.19, + "lowPrice": 442.67, + "volume": 40301.19, + "changeRate": 0.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18735, + "variety": "黄金", + "tradeDate": "2024-03-07 00:28:08", + "openPrice": 450.71, + "closePrice": 451.03, + "highPrice": 452.49, + "lowPrice": 449.15, + "volume": 30814.95, + "changeRate": 0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18093, + "variety": "原油", + "tradeDate": "2024-03-07 00:27:55", + "openPrice": 74.87, + "closePrice": 74.12, + "highPrice": 75.76, + "lowPrice": 72.72, + "volume": 20610.13, + "changeRate": 0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16167, + "variety": "原油", + "tradeDate": "2024-03-07 00:27:53", + "openPrice": 76.67, + "closePrice": 76.45, + "highPrice": 78.03, + "lowPrice": 74.77, + "volume": 100838.09, + "changeRate": 1.6, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17451, + "variety": "白银", + "tradeDate": "2024-03-07 00:27:53", + "openPrice": 5857.38, + "closePrice": 5858.08, + "highPrice": 5859.09, + "lowPrice": 5856.5, + "volume": 57072.01, + "changeRate": -2.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15525, + "variety": "白银", + "tradeDate": "2024-03-07 00:27:51", + "openPrice": 5937.49, + "closePrice": 5936.95, + "highPrice": 5938.27, + "lowPrice": 5936.88, + "volume": 58955.01, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16809, + "variety": "黄金", + "tradeDate": "2024-03-07 00:27:51", + "openPrice": 460.52, + "closePrice": 460.5, + "highPrice": 460.91, + "lowPrice": 459.51, + "volume": 84758.64, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14883, + "variety": "黄金", + "tradeDate": "2024-03-07 00:27:49", + "openPrice": 447.27, + "closePrice": 447.9, + "highPrice": 449.26, + "lowPrice": 446.36, + "volume": 76660.43, + "changeRate": 0.74, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14240, + "variety": "原油", + "tradeDate": "2024-03-06 23:01:40", + "openPrice": 74.21, + "closePrice": 73.65, + "highPrice": 74.77, + "lowPrice": 73.27, + "volume": 23375.2, + "changeRate": -0.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13597, + "variety": "白银", + "tradeDate": "2024-03-06 23:01:38", + "openPrice": 5869.96, + "closePrice": 5870.6, + "highPrice": 5871.81, + "lowPrice": 5868.42, + "volume": 77808.96, + "changeRate": -2.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12954, + "variety": "黄金", + "tradeDate": "2024-03-06 23:01:36", + "openPrice": 442.71, + "closePrice": 441.72, + "highPrice": 443.31, + "lowPrice": 439.74, + "volume": 99048.82, + "changeRate": -0.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12311, + "variety": "原油", + "tradeDate": "2024-03-06 22:54:39", + "openPrice": 77.44, + "closePrice": 76.76, + "highPrice": 78.16, + "lowPrice": 75.66, + "volume": 33223.03, + "changeRate": 1.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11668, + "variety": "白银", + "tradeDate": "2024-03-06 22:54:36", + "openPrice": 5888.25, + "closePrice": 5888.83, + "highPrice": 5889.54, + "lowPrice": 5887.08, + "volume": 108135.8, + "changeRate": -1.64, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11025, + "variety": "黄金", + "tradeDate": "2024-03-06 22:54:34", + "openPrice": 446.88, + "closePrice": 446.61, + "highPrice": 448.3, + "lowPrice": 445.36, + "volume": 108000.41, + "changeRate": 1.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10382, + "variety": "原油", + "tradeDate": "2024-03-06 22:54:05", + "openPrice": 77.82, + "closePrice": 77.22, + "highPrice": 78.26, + "lowPrice": 76.15, + "volume": 24526.87, + "changeRate": 2.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9739, + "variety": "白银", + "tradeDate": "2024-03-06 22:54:03", + "openPrice": 5831.99, + "closePrice": 5831.82, + "highPrice": 5833.96, + "lowPrice": 5830.84, + "volume": 42528.2, + "changeRate": -2.27, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9096, + "variety": "黄金", + "tradeDate": "2024-03-06 22:54:00", + "openPrice": 458.9, + "closePrice": 459.48, + "highPrice": 460.95, + "lowPrice": 458.09, + "volume": 60767.38, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27722, + "variety": "原油", + "tradeDate": "2024-03-06 00:36:22", + "openPrice": 72.67, + "closePrice": 73.47, + "highPrice": 74.49, + "lowPrice": 70.83, + "volume": 98279.59, + "changeRate": -0.17, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27080, + "variety": "白银", + "tradeDate": "2024-03-06 00:36:19", + "openPrice": 5868.8, + "closePrice": 5868.17, + "highPrice": 5870.52, + "lowPrice": 5868.13, + "volume": 44720.7, + "changeRate": 2.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26438, + "variety": "黄金", + "tradeDate": "2024-03-06 00:36:17", + "openPrice": 451.98, + "closePrice": 451.31, + "highPrice": 453.28, + "lowPrice": 449.97, + "volume": 65545.32, + "changeRate": 2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25796, + "variety": "原油", + "tradeDate": "2024-03-06 00:30:03", + "openPrice": 76.71, + "closePrice": 75.84, + "highPrice": 76.88, + "lowPrice": 75.26, + "volume": 84727.79, + "changeRate": -0.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25154, + "variety": "白银", + "tradeDate": "2024-03-06 00:30:01", + "openPrice": 5873.88, + "closePrice": 5873.23, + "highPrice": 5875.47, + "lowPrice": 5873.03, + "volume": 22958.7, + "changeRate": -0.07, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24512, + "variety": "黄金", + "tradeDate": "2024-03-06 00:29:59", + "openPrice": 445.35, + "closePrice": 445.91, + "highPrice": 446.78, + "lowPrice": 444.37, + "volume": 19677.75, + "changeRate": 0.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23870, + "variety": "原油", + "tradeDate": "2024-03-06 00:29:44", + "openPrice": 77.01, + "closePrice": 77.96, + "highPrice": 78, + "lowPrice": 76.84, + "volume": 59913, + "changeRate": -0.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23228, + "variety": "白银", + "tradeDate": "2024-03-06 00:29:42", + "openPrice": 5898.16, + "closePrice": 5899.14, + "highPrice": 5900.48, + "lowPrice": 5896.21, + "volume": 85137.67, + "changeRate": -1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22586, + "variety": "黄金", + "tradeDate": "2024-03-06 00:29:40", + "openPrice": 459.4, + "closePrice": 459.35, + "highPrice": 461.14, + "lowPrice": 457.67, + "volume": 22776.91, + "changeRate": 2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21944, + "variety": "原油", + "tradeDate": "2024-03-06 00:28:14", + "openPrice": 79, + "closePrice": 78.28, + "highPrice": 79.17, + "lowPrice": 77.09, + "volume": 95352.51, + "changeRate": -1.65, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20018, + "variety": "原油", + "tradeDate": "2024-03-06 00:28:13", + "openPrice": 77.65, + "closePrice": 78.35, + "highPrice": 79.54, + "lowPrice": 77.14, + "volume": 67010.49, + "changeRate": 2.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21302, + "variety": "白银", + "tradeDate": "2024-03-06 00:28:12", + "openPrice": 5748.44, + "closePrice": 5747.61, + "highPrice": 5749.74, + "lowPrice": 5747.1, + "volume": 101640.29, + "changeRate": 0.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19376, + "variety": "白银", + "tradeDate": "2024-03-06 00:28:10", + "openPrice": 5667.01, + "closePrice": 5667.97, + "highPrice": 5668.3, + "lowPrice": 5666.12, + "volume": 86739.22, + "changeRate": -1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20660, + "variety": "黄金", + "tradeDate": "2024-03-06 00:28:10", + "openPrice": 455.41, + "closePrice": 454.43, + "highPrice": 455.6, + "lowPrice": 453.04, + "volume": 47807.95, + "changeRate": -1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18734, + "variety": "黄金", + "tradeDate": "2024-03-06 00:28:08", + "openPrice": 454.09, + "closePrice": 454.96, + "highPrice": 455.95, + "lowPrice": 452.78, + "volume": 69470.14, + "changeRate": -0.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18092, + "variety": "原油", + "tradeDate": "2024-03-06 00:27:55", + "openPrice": 75.73, + "closePrice": 74.95, + "highPrice": 76.98, + "lowPrice": 73.37, + "volume": 74241.67, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16166, + "variety": "原油", + "tradeDate": "2024-03-06 00:27:53", + "openPrice": 76.66, + "closePrice": 76.18, + "highPrice": 78.62, + "lowPrice": 75.36, + "volume": 65402.83, + "changeRate": 0.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17450, + "variety": "白银", + "tradeDate": "2024-03-06 00:27:53", + "openPrice": 5724.78, + "closePrice": 5724.4, + "highPrice": 5726.63, + "lowPrice": 5723.34, + "volume": 59509.87, + "changeRate": 0.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15524, + "variety": "白银", + "tradeDate": "2024-03-06 00:27:51", + "openPrice": 5936.45, + "closePrice": 5936.14, + "highPrice": 5937.05, + "lowPrice": 5935.35, + "volume": 44387.88, + "changeRate": 2.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16808, + "variety": "黄金", + "tradeDate": "2024-03-06 00:27:51", + "openPrice": 442.14, + "closePrice": 441.97, + "highPrice": 442.26, + "lowPrice": 441.33, + "volume": 102992.79, + "changeRate": 2.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14882, + "variety": "黄金", + "tradeDate": "2024-03-06 00:27:49", + "openPrice": 460.38, + "closePrice": 459.78, + "highPrice": 462.36, + "lowPrice": 459.66, + "volume": 20935.33, + "changeRate": -0.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14239, + "variety": "原油", + "tradeDate": "2024-03-05 23:01:40", + "openPrice": 78.94, + "closePrice": 78.3, + "highPrice": 79.68, + "lowPrice": 76.32, + "volume": 95118.38, + "changeRate": 1.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13596, + "variety": "白银", + "tradeDate": "2024-03-05 23:01:38", + "openPrice": 5783.85, + "closePrice": 5784.68, + "highPrice": 5786.51, + "lowPrice": 5783.06, + "volume": 66809.09, + "changeRate": -1.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12953, + "variety": "黄金", + "tradeDate": "2024-03-05 23:01:36", + "openPrice": 453.48, + "closePrice": 453.31, + "highPrice": 453.79, + "lowPrice": 453.13, + "volume": 65822.74, + "changeRate": -2.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12310, + "variety": "原油", + "tradeDate": "2024-03-05 22:54:39", + "openPrice": 74.69, + "closePrice": 74.38, + "highPrice": 74.87, + "lowPrice": 72.8, + "volume": 67373.29, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11667, + "variety": "白银", + "tradeDate": "2024-03-05 22:54:36", + "openPrice": 5862.86, + "closePrice": 5863.08, + "highPrice": 5864.75, + "lowPrice": 5861, + "volume": 58264.13, + "changeRate": -1.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11024, + "variety": "黄金", + "tradeDate": "2024-03-05 22:54:34", + "openPrice": 441.58, + "closePrice": 441.4, + "highPrice": 443.47, + "lowPrice": 441.22, + "volume": 13088.01, + "changeRate": 2.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10381, + "variety": "原油", + "tradeDate": "2024-03-05 22:54:05", + "openPrice": 75.61, + "closePrice": 74.83, + "highPrice": 75.85, + "lowPrice": 73.86, + "volume": 88567.73, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9738, + "variety": "白银", + "tradeDate": "2024-03-05 22:54:03", + "openPrice": 5950.27, + "closePrice": 5949.39, + "highPrice": 5950.38, + "lowPrice": 5947.63, + "volume": 10766.57, + "changeRate": -0.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9095, + "variety": "黄金", + "tradeDate": "2024-03-05 22:54:00", + "openPrice": 441.41, + "closePrice": 441.03, + "highPrice": 442.54, + "lowPrice": 439.55, + "volume": 57036.1, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27721, + "variety": "原油", + "tradeDate": "2024-03-05 00:36:22", + "openPrice": 78.49, + "closePrice": 77.75, + "highPrice": 80.18, + "lowPrice": 77.53, + "volume": 39250.64, + "changeRate": 0.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27079, + "variety": "白银", + "tradeDate": "2024-03-05 00:36:19", + "openPrice": 5801.1, + "closePrice": 5800.17, + "highPrice": 5802.19, + "lowPrice": 5799.75, + "volume": 14700.41, + "changeRate": 2.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26437, + "variety": "黄金", + "tradeDate": "2024-03-05 00:36:17", + "openPrice": 444.64, + "closePrice": 444.16, + "highPrice": 446.54, + "lowPrice": 443.95, + "volume": 93967.23, + "changeRate": -0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25795, + "variety": "原油", + "tradeDate": "2024-03-05 00:30:03", + "openPrice": 76.42, + "closePrice": 75.6, + "highPrice": 78.17, + "lowPrice": 73.94, + "volume": 31998.16, + "changeRate": 0.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25153, + "variety": "白银", + "tradeDate": "2024-03-05 00:30:01", + "openPrice": 5693.76, + "closePrice": 5694.38, + "highPrice": 5695.25, + "lowPrice": 5692.86, + "volume": 106435.94, + "changeRate": 2.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24511, + "variety": "黄金", + "tradeDate": "2024-03-05 00:29:59", + "openPrice": 452.94, + "closePrice": 452.91, + "highPrice": 453.37, + "lowPrice": 451.71, + "volume": 82486.46, + "changeRate": 1.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23869, + "variety": "原油", + "tradeDate": "2024-03-05 00:29:44", + "openPrice": 74.7, + "closePrice": 74.88, + "highPrice": 76.11, + "lowPrice": 74.67, + "volume": 16586.58, + "changeRate": 1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23227, + "variety": "白银", + "tradeDate": "2024-03-05 00:29:42", + "openPrice": 5673.27, + "closePrice": 5672.96, + "highPrice": 5674.95, + "lowPrice": 5671.18, + "volume": 15501.94, + "changeRate": -1.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22585, + "variety": "黄金", + "tradeDate": "2024-03-05 00:29:40", + "openPrice": 452.8, + "closePrice": 452.22, + "highPrice": 453.89, + "lowPrice": 450.4, + "volume": 36838.48, + "changeRate": 0, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21943, + "variety": "原油", + "tradeDate": "2024-03-05 00:28:14", + "openPrice": 75.76, + "closePrice": 76.29, + "highPrice": 77.21, + "lowPrice": 73.79, + "volume": 42609.71, + "changeRate": -1.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20017, + "variety": "原油", + "tradeDate": "2024-03-05 00:28:13", + "openPrice": 75.1, + "closePrice": 74.85, + "highPrice": 76.6, + "lowPrice": 74.56, + "volume": 92755.88, + "changeRate": 1.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21301, + "variety": "白银", + "tradeDate": "2024-03-05 00:28:12", + "openPrice": 5885.53, + "closePrice": 5885.28, + "highPrice": 5885.63, + "lowPrice": 5883.55, + "volume": 87098.57, + "changeRate": -1.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19375, + "variety": "白银", + "tradeDate": "2024-03-05 00:28:10", + "openPrice": 5731.01, + "closePrice": 5730.46, + "highPrice": 5731.33, + "lowPrice": 5729.55, + "volume": 106469.1, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20659, + "variety": "黄金", + "tradeDate": "2024-03-05 00:28:10", + "openPrice": 447.15, + "closePrice": 446.78, + "highPrice": 448.93, + "lowPrice": 446.3, + "volume": 49074.58, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18733, + "variety": "黄金", + "tradeDate": "2024-03-05 00:28:08", + "openPrice": 460.54, + "closePrice": 460.38, + "highPrice": 460.78, + "lowPrice": 459.94, + "volume": 38746.61, + "changeRate": 0.47, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18091, + "variety": "原油", + "tradeDate": "2024-03-05 00:27:55", + "openPrice": 78.7, + "closePrice": 77.98, + "highPrice": 79.87, + "lowPrice": 76.48, + "volume": 26195.83, + "changeRate": -0.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16165, + "variety": "原油", + "tradeDate": "2024-03-05 00:27:53", + "openPrice": 76.76, + "closePrice": 77.36, + "highPrice": 78.28, + "lowPrice": 76.1, + "volume": 43132.24, + "changeRate": 1.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17449, + "variety": "白银", + "tradeDate": "2024-03-05 00:27:53", + "openPrice": 5842.02, + "closePrice": 5841.74, + "highPrice": 5842.46, + "lowPrice": 5840.41, + "volume": 105877.78, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15523, + "variety": "白银", + "tradeDate": "2024-03-05 00:27:51", + "openPrice": 5864.47, + "closePrice": 5864.61, + "highPrice": 5864.69, + "lowPrice": 5862.97, + "volume": 90181.18, + "changeRate": -0.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16807, + "variety": "黄金", + "tradeDate": "2024-03-05 00:27:51", + "openPrice": 458, + "closePrice": 458.93, + "highPrice": 459.32, + "lowPrice": 456.82, + "volume": 12981.34, + "changeRate": 1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14881, + "variety": "黄金", + "tradeDate": "2024-03-05 00:27:49", + "openPrice": 458.32, + "closePrice": 457.48, + "highPrice": 458.42, + "lowPrice": 455.7, + "volume": 33799.2, + "changeRate": -2.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14238, + "variety": "原油", + "tradeDate": "2024-03-04 23:01:40", + "openPrice": 76.78, + "closePrice": 76.18, + "highPrice": 76.9, + "lowPrice": 75.07, + "volume": 61119.17, + "changeRate": -1.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13595, + "variety": "白银", + "tradeDate": "2024-03-04 23:01:38", + "openPrice": 5718.96, + "closePrice": 5718.84, + "highPrice": 5719.67, + "lowPrice": 5718.13, + "volume": 36691.64, + "changeRate": 0.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12952, + "variety": "黄金", + "tradeDate": "2024-03-04 23:01:36", + "openPrice": 452.99, + "closePrice": 453.74, + "highPrice": 455.07, + "lowPrice": 451.39, + "volume": 34390.61, + "changeRate": -2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12309, + "variety": "原油", + "tradeDate": "2024-03-04 22:54:39", + "openPrice": 75.42, + "closePrice": 75.17, + "highPrice": 76.82, + "lowPrice": 73.24, + "volume": 64607.8, + "changeRate": -1.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11666, + "variety": "白银", + "tradeDate": "2024-03-04 22:54:36", + "openPrice": 5661.28, + "closePrice": 5660.4, + "highPrice": 5661.67, + "lowPrice": 5658.94, + "volume": 15713.11, + "changeRate": 2.9, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11023, + "variety": "黄金", + "tradeDate": "2024-03-04 22:54:34", + "openPrice": 456.61, + "closePrice": 457.31, + "highPrice": 458.63, + "lowPrice": 454.67, + "volume": 25535.6, + "changeRate": 0.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10380, + "variety": "原油", + "tradeDate": "2024-03-04 22:54:05", + "openPrice": 74.38, + "closePrice": 75.27, + "highPrice": 76.23, + "lowPrice": 73.38, + "volume": 46729.75, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9737, + "variety": "白银", + "tradeDate": "2024-03-04 22:54:03", + "openPrice": 5685.63, + "closePrice": 5686.02, + "highPrice": 5686.85, + "lowPrice": 5685.12, + "volume": 73022.18, + "changeRate": 2.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9094, + "variety": "黄金", + "tradeDate": "2024-03-04 22:54:00", + "openPrice": 453.58, + "closePrice": 453.53, + "highPrice": 453.84, + "lowPrice": 452.93, + "volume": 56137.48, + "changeRate": -2.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27720, + "variety": "原油", + "tradeDate": "2024-03-04 00:36:22", + "openPrice": 77.02, + "closePrice": 77.32, + "highPrice": 77.77, + "lowPrice": 76.94, + "volume": 98635.71, + "changeRate": 2.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27078, + "variety": "白银", + "tradeDate": "2024-03-04 00:36:19", + "openPrice": 5924.7, + "closePrice": 5923.84, + "highPrice": 5925.14, + "lowPrice": 5922.36, + "volume": 67833.11, + "changeRate": 1.79, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26436, + "variety": "黄金", + "tradeDate": "2024-03-04 00:36:17", + "openPrice": 444.69, + "closePrice": 444.31, + "highPrice": 446.05, + "lowPrice": 442.95, + "volume": 91034.12, + "changeRate": 0.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25794, + "variety": "原油", + "tradeDate": "2024-03-04 00:30:03", + "openPrice": 77.93, + "closePrice": 77.82, + "highPrice": 79.5, + "lowPrice": 77.3, + "volume": 72895.86, + "changeRate": -0.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25152, + "variety": "白银", + "tradeDate": "2024-03-04 00:30:01", + "openPrice": 5758.82, + "closePrice": 5759.44, + "highPrice": 5761.04, + "lowPrice": 5758.41, + "volume": 92440.75, + "changeRate": -2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24510, + "variety": "黄金", + "tradeDate": "2024-03-04 00:29:59", + "openPrice": 452.38, + "closePrice": 452.37, + "highPrice": 452.49, + "lowPrice": 452.35, + "volume": 97116.22, + "changeRate": -2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23868, + "variety": "原油", + "tradeDate": "2024-03-04 00:29:44", + "openPrice": 73.58, + "closePrice": 73.86, + "highPrice": 74.3, + "lowPrice": 71.98, + "volume": 14770.03, + "changeRate": -2.08, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23226, + "variety": "白银", + "tradeDate": "2024-03-04 00:29:42", + "openPrice": 5720.82, + "closePrice": 5720.66, + "highPrice": 5721.21, + "lowPrice": 5719.74, + "volume": 44727.77, + "changeRate": 2.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22584, + "variety": "黄金", + "tradeDate": "2024-03-04 00:29:40", + "openPrice": 441.87, + "closePrice": 441.43, + "highPrice": 442.78, + "lowPrice": 441.3, + "volume": 107680.68, + "changeRate": 1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21942, + "variety": "原油", + "tradeDate": "2024-03-04 00:28:14", + "openPrice": 75.77, + "closePrice": 74.84, + "highPrice": 76.83, + "lowPrice": 73.62, + "volume": 63433.68, + "changeRate": 1.28, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20016, + "variety": "原油", + "tradeDate": "2024-03-04 00:28:13", + "openPrice": 76.1, + "closePrice": 76.43, + "highPrice": 77.6, + "lowPrice": 75.07, + "volume": 71758.95, + "changeRate": 0.49, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21300, + "variety": "白银", + "tradeDate": "2024-03-04 00:28:12", + "openPrice": 5834.22, + "closePrice": 5834.73, + "highPrice": 5836.35, + "lowPrice": 5832.86, + "volume": 70168.81, + "changeRate": 1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19374, + "variety": "白银", + "tradeDate": "2024-03-04 00:28:10", + "openPrice": 5801.75, + "closePrice": 5801.99, + "highPrice": 5802.38, + "lowPrice": 5799.85, + "volume": 98676.92, + "changeRate": 1.41, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20658, + "variety": "黄金", + "tradeDate": "2024-03-04 00:28:10", + "openPrice": 445.79, + "closePrice": 446.43, + "highPrice": 447.67, + "lowPrice": 444.99, + "volume": 102166.43, + "changeRate": 0.63, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18732, + "variety": "黄金", + "tradeDate": "2024-03-04 00:28:08", + "openPrice": 456.18, + "closePrice": 455.2, + "highPrice": 457.15, + "lowPrice": 453.71, + "volume": 83649.73, + "changeRate": 0.68, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18090, + "variety": "原油", + "tradeDate": "2024-03-04 00:27:55", + "openPrice": 76.9, + "closePrice": 76.79, + "highPrice": 78.14, + "lowPrice": 74.9, + "volume": 53258.07, + "changeRate": -0.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16164, + "variety": "原油", + "tradeDate": "2024-03-04 00:27:53", + "openPrice": 74.4, + "closePrice": 73.65, + "highPrice": 75.31, + "lowPrice": 71.67, + "volume": 94631.5, + "changeRate": -2.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17448, + "variety": "白银", + "tradeDate": "2024-03-04 00:27:53", + "openPrice": 5842.97, + "closePrice": 5843.56, + "highPrice": 5843.75, + "lowPrice": 5841.36, + "volume": 94970.9, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15522, + "variety": "白银", + "tradeDate": "2024-03-04 00:27:51", + "openPrice": 5763.31, + "closePrice": 5764.05, + "highPrice": 5764.78, + "lowPrice": 5762.48, + "volume": 109752.05, + "changeRate": -2.19, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16806, + "variety": "黄金", + "tradeDate": "2024-03-04 00:27:51", + "openPrice": 455.95, + "closePrice": 455.11, + "highPrice": 457.66, + "lowPrice": 454.74, + "volume": 62249.35, + "changeRate": 1.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14880, + "variety": "黄金", + "tradeDate": "2024-03-04 00:27:49", + "openPrice": 455.56, + "closePrice": 455.08, + "highPrice": 456.49, + "lowPrice": 453.36, + "volume": 12836.34, + "changeRate": -0.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14237, + "variety": "原油", + "tradeDate": "2024-03-01 23:01:40", + "openPrice": 74.45, + "closePrice": 73.82, + "highPrice": 75.71, + "lowPrice": 73.17, + "volume": 35938.52, + "changeRate": -1.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13594, + "variety": "白银", + "tradeDate": "2024-03-01 23:01:38", + "openPrice": 5917.3, + "closePrice": 5916.65, + "highPrice": 5918.17, + "lowPrice": 5915.93, + "volume": 26316.96, + "changeRate": 2.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12951, + "variety": "黄金", + "tradeDate": "2024-03-01 23:01:36", + "openPrice": 454.68, + "closePrice": 455.37, + "highPrice": 457.15, + "lowPrice": 454.46, + "volume": 70399.56, + "changeRate": -2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12308, + "variety": "原油", + "tradeDate": "2024-03-01 22:54:39", + "openPrice": 74.59, + "closePrice": 73.91, + "highPrice": 75.92, + "lowPrice": 72.18, + "volume": 26211.46, + "changeRate": 1.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11665, + "variety": "白银", + "tradeDate": "2024-03-01 22:54:36", + "openPrice": 5885.71, + "closePrice": 5885.43, + "highPrice": 5885.88, + "lowPrice": 5883.87, + "volume": 53317.4, + "changeRate": -0.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11022, + "variety": "黄金", + "tradeDate": "2024-03-01 22:54:34", + "openPrice": 452.39, + "closePrice": 452.74, + "highPrice": 453.38, + "lowPrice": 451.07, + "volume": 19104.34, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10379, + "variety": "原油", + "tradeDate": "2024-03-01 22:54:05", + "openPrice": 74.24, + "closePrice": 73.56, + "highPrice": 75.21, + "lowPrice": 72.39, + "volume": 106126.15, + "changeRate": -2.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9736, + "variety": "白银", + "tradeDate": "2024-03-01 22:54:03", + "openPrice": 5899.32, + "closePrice": 5899.67, + "highPrice": 5899.8, + "lowPrice": 5898.73, + "volume": 28333.5, + "changeRate": 0.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9093, + "variety": "黄金", + "tradeDate": "2024-03-01 22:54:00", + "openPrice": 453.18, + "closePrice": 453.77, + "highPrice": 455.65, + "lowPrice": 451.72, + "volume": 68177.28, + "changeRate": 0.1, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27719, + "variety": "原油", + "tradeDate": "2024-03-01 00:36:22", + "openPrice": 74.57, + "closePrice": 73.67, + "highPrice": 76.07, + "lowPrice": 72.07, + "volume": 101237.74, + "changeRate": -0.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27077, + "variety": "白银", + "tradeDate": "2024-03-01 00:36:19", + "openPrice": 5820.7, + "closePrice": 5821.34, + "highPrice": 5821.96, + "lowPrice": 5818.77, + "volume": 88798.4, + "changeRate": 2.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26435, + "variety": "黄金", + "tradeDate": "2024-03-01 00:36:17", + "openPrice": 453.72, + "closePrice": 452.78, + "highPrice": 455.34, + "lowPrice": 452.42, + "volume": 91433.53, + "changeRate": 0.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25793, + "variety": "原油", + "tradeDate": "2024-03-01 00:30:03", + "openPrice": 77.19, + "closePrice": 76.55, + "highPrice": 79.16, + "lowPrice": 75.2, + "volume": 67479.57, + "changeRate": 2.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25151, + "variety": "白银", + "tradeDate": "2024-03-01 00:30:01", + "openPrice": 5948.25, + "closePrice": 5948.21, + "highPrice": 5949.75, + "lowPrice": 5946.69, + "volume": 52928.44, + "changeRate": 1.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24509, + "variety": "黄金", + "tradeDate": "2024-03-01 00:29:59", + "openPrice": 455.09, + "closePrice": 455.91, + "highPrice": 456.66, + "lowPrice": 453.87, + "volume": 56483.61, + "changeRate": -1.51, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23867, + "variety": "原油", + "tradeDate": "2024-03-01 00:29:44", + "openPrice": 77.27, + "closePrice": 77.82, + "highPrice": 78.24, + "lowPrice": 77.23, + "volume": 65403.43, + "changeRate": -2.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23225, + "variety": "白银", + "tradeDate": "2024-03-01 00:29:42", + "openPrice": 5867.66, + "closePrice": 5867.56, + "highPrice": 5868.05, + "lowPrice": 5866.67, + "volume": 62057.89, + "changeRate": -0.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22583, + "variety": "黄金", + "tradeDate": "2024-03-01 00:29:40", + "openPrice": 459.63, + "closePrice": 459.19, + "highPrice": 460.95, + "lowPrice": 457.63, + "volume": 74436.15, + "changeRate": 2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21941, + "variety": "原油", + "tradeDate": "2024-03-01 00:28:14", + "openPrice": 76.61, + "closePrice": 76.32, + "highPrice": 76.73, + "lowPrice": 75.04, + "volume": 21667.14, + "changeRate": 0.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20015, + "variety": "原油", + "tradeDate": "2024-03-01 00:28:13", + "openPrice": 77.82, + "closePrice": 78.3, + "highPrice": 78.7, + "lowPrice": 76.01, + "volume": 76029.98, + "changeRate": -0.12, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21299, + "variety": "白银", + "tradeDate": "2024-03-01 00:28:12", + "openPrice": 5944.25, + "closePrice": 5945.23, + "highPrice": 5947.04, + "lowPrice": 5943.73, + "volume": 90646.38, + "changeRate": 0.31, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19373, + "variety": "白银", + "tradeDate": "2024-03-01 00:28:10", + "openPrice": 5733.65, + "closePrice": 5732.66, + "highPrice": 5734.61, + "lowPrice": 5730.71, + "volume": 15058.75, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20657, + "variety": "黄金", + "tradeDate": "2024-03-01 00:28:10", + "openPrice": 451.79, + "closePrice": 451.66, + "highPrice": 453.6, + "lowPrice": 450.86, + "volume": 69419.19, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18731, + "variety": "黄金", + "tradeDate": "2024-03-01 00:28:08", + "openPrice": 450.51, + "closePrice": 450.69, + "highPrice": 451.03, + "lowPrice": 449.07, + "volume": 88579.47, + "changeRate": -0.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18089, + "variety": "原油", + "tradeDate": "2024-03-01 00:27:55", + "openPrice": 74.06, + "closePrice": 74.19, + "highPrice": 74.54, + "lowPrice": 73.1, + "volume": 44347.98, + "changeRate": -1.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16163, + "variety": "原油", + "tradeDate": "2024-03-01 00:27:53", + "openPrice": 74.53, + "closePrice": 74.87, + "highPrice": 76.83, + "lowPrice": 72.65, + "volume": 32028.87, + "changeRate": 2.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17447, + "variety": "白银", + "tradeDate": "2024-03-01 00:27:53", + "openPrice": 5940.5, + "closePrice": 5939.88, + "highPrice": 5940.99, + "lowPrice": 5938.12, + "volume": 48065.85, + "changeRate": -0.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15521, + "variety": "白银", + "tradeDate": "2024-03-01 00:27:51", + "openPrice": 5870.02, + "closePrice": 5869.61, + "highPrice": 5870.43, + "lowPrice": 5867.71, + "volume": 35195.44, + "changeRate": 1.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16805, + "variety": "黄金", + "tradeDate": "2024-03-01 00:27:51", + "openPrice": 445.92, + "closePrice": 445.71, + "highPrice": 446.34, + "lowPrice": 444.81, + "volume": 73642.44, + "changeRate": -1.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14879, + "variety": "黄金", + "tradeDate": "2024-03-01 00:27:49", + "openPrice": 445.87, + "closePrice": 446.12, + "highPrice": 447.36, + "lowPrice": 444.92, + "volume": 10551.79, + "changeRate": -0.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14236, + "variety": "原油", + "tradeDate": "2024-02-29 23:01:40", + "openPrice": 76.46, + "closePrice": 75.64, + "highPrice": 77.01, + "lowPrice": 74.78, + "volume": 23202.31, + "changeRate": 2.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13593, + "variety": "白银", + "tradeDate": "2024-02-29 23:01:38", + "openPrice": 5877.65, + "closePrice": 5877.56, + "highPrice": 5877.98, + "lowPrice": 5876.22, + "volume": 45611.26, + "changeRate": -1.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12950, + "variety": "黄金", + "tradeDate": "2024-02-29 23:01:36", + "openPrice": 449.54, + "closePrice": 448.93, + "highPrice": 450.08, + "lowPrice": 448.45, + "volume": 24047.39, + "changeRate": -2.65, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12307, + "variety": "原油", + "tradeDate": "2024-02-29 22:54:39", + "openPrice": 75.64, + "closePrice": 75.01, + "highPrice": 76.52, + "lowPrice": 73.07, + "volume": 52522, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11664, + "variety": "白银", + "tradeDate": "2024-02-29 22:54:36", + "openPrice": 5857.66, + "closePrice": 5856.92, + "highPrice": 5858.15, + "lowPrice": 5856.16, + "volume": 36297.49, + "changeRate": 1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11021, + "variety": "黄金", + "tradeDate": "2024-02-29 22:54:34", + "openPrice": 459.44, + "closePrice": 459.26, + "highPrice": 460.57, + "lowPrice": 457.95, + "volume": 18403.75, + "changeRate": 0.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10378, + "variety": "原油", + "tradeDate": "2024-02-29 22:54:05", + "openPrice": 73.73, + "closePrice": 73.77, + "highPrice": 74.53, + "lowPrice": 72.54, + "volume": 57037.51, + "changeRate": -2.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9735, + "variety": "白银", + "tradeDate": "2024-02-29 22:54:03", + "openPrice": 5919.04, + "closePrice": 5918.06, + "highPrice": 5920.94, + "lowPrice": 5917.82, + "volume": 60572.77, + "changeRate": -2.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9092, + "variety": "黄金", + "tradeDate": "2024-02-29 22:54:00", + "openPrice": 448.45, + "closePrice": 449.26, + "highPrice": 449.73, + "lowPrice": 448.42, + "volume": 90494.2, + "changeRate": -2.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27718, + "variety": "原油", + "tradeDate": "2024-02-29 00:36:22", + "openPrice": 78.47, + "closePrice": 78.22, + "highPrice": 78.51, + "lowPrice": 78.07, + "volume": 20091.46, + "changeRate": 0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27076, + "variety": "白银", + "tradeDate": "2024-02-29 00:36:19", + "openPrice": 5707.84, + "closePrice": 5708.39, + "highPrice": 5708.61, + "lowPrice": 5707.09, + "volume": 25914.67, + "changeRate": -1.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26434, + "variety": "黄金", + "tradeDate": "2024-02-29 00:36:17", + "openPrice": 441.1, + "closePrice": 441.4, + "highPrice": 442.93, + "lowPrice": 440.24, + "volume": 36009.93, + "changeRate": -0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25792, + "variety": "原油", + "tradeDate": "2024-02-29 00:30:03", + "openPrice": 76.44, + "closePrice": 76.34, + "highPrice": 78.21, + "lowPrice": 76.21, + "volume": 107490.82, + "changeRate": -2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25150, + "variety": "白银", + "tradeDate": "2024-02-29 00:30:01", + "openPrice": 5689.46, + "closePrice": 5689.97, + "highPrice": 5690.11, + "lowPrice": 5689.46, + "volume": 48426.31, + "changeRate": 0.56, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24508, + "variety": "黄金", + "tradeDate": "2024-02-29 00:29:59", + "openPrice": 445.94, + "closePrice": 446.59, + "highPrice": 446.59, + "lowPrice": 444.46, + "volume": 93034.29, + "changeRate": 0.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23866, + "variety": "原油", + "tradeDate": "2024-02-29 00:29:44", + "openPrice": 76.76, + "closePrice": 75.99, + "highPrice": 77.87, + "lowPrice": 74.44, + "volume": 54705.38, + "changeRate": -2.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23224, + "variety": "白银", + "tradeDate": "2024-02-29 00:29:42", + "openPrice": 5700.04, + "closePrice": 5700.71, + "highPrice": 5701.08, + "lowPrice": 5698.58, + "volume": 103485.33, + "changeRate": -0.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22582, + "variety": "黄金", + "tradeDate": "2024-02-29 00:29:40", + "openPrice": 452.02, + "closePrice": 451.08, + "highPrice": 453.45, + "lowPrice": 449.81, + "volume": 103959.93, + "changeRate": -2.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21940, + "variety": "原油", + "tradeDate": "2024-02-29 00:28:14", + "openPrice": 76.69, + "closePrice": 76.73, + "highPrice": 76.94, + "lowPrice": 76.51, + "volume": 60856.45, + "changeRate": 2.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20014, + "variety": "原油", + "tradeDate": "2024-02-29 00:28:13", + "openPrice": 74.68, + "closePrice": 75.59, + "highPrice": 76.83, + "lowPrice": 73.88, + "volume": 73764.36, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21298, + "variety": "白银", + "tradeDate": "2024-02-29 00:28:12", + "openPrice": 5887, + "closePrice": 5887.68, + "highPrice": 5888.4, + "lowPrice": 5886.84, + "volume": 99083.07, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19372, + "variety": "白银", + "tradeDate": "2024-02-29 00:28:10", + "openPrice": 5875.03, + "closePrice": 5874.68, + "highPrice": 5876.64, + "lowPrice": 5874.02, + "volume": 55373.84, + "changeRate": 2.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20656, + "variety": "黄金", + "tradeDate": "2024-02-29 00:28:10", + "openPrice": 443.52, + "closePrice": 444.3, + "highPrice": 446.25, + "lowPrice": 442.46, + "volume": 61347.94, + "changeRate": -1.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18730, + "variety": "黄金", + "tradeDate": "2024-02-29 00:28:08", + "openPrice": 451.35, + "closePrice": 451.76, + "highPrice": 453.43, + "lowPrice": 451.13, + "volume": 101702.79, + "changeRate": -1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18088, + "variety": "原油", + "tradeDate": "2024-02-29 00:27:55", + "openPrice": 75.38, + "closePrice": 75.84, + "highPrice": 76.24, + "lowPrice": 74.27, + "volume": 87860.28, + "changeRate": -1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16162, + "variety": "原油", + "tradeDate": "2024-02-29 00:27:53", + "openPrice": 75.74, + "closePrice": 75.14, + "highPrice": 77.12, + "lowPrice": 74.09, + "volume": 11794.94, + "changeRate": -1.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17446, + "variety": "白银", + "tradeDate": "2024-02-29 00:27:53", + "openPrice": 5894.42, + "closePrice": 5894.08, + "highPrice": 5894.77, + "lowPrice": 5892.2, + "volume": 88460.57, + "changeRate": -0.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15520, + "variety": "白银", + "tradeDate": "2024-02-29 00:27:51", + "openPrice": 5699.45, + "closePrice": 5700.41, + "highPrice": 5700.82, + "lowPrice": 5698.38, + "volume": 102832.34, + "changeRate": -1.89, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16804, + "variety": "黄金", + "tradeDate": "2024-02-29 00:27:51", + "openPrice": 451.12, + "closePrice": 451.25, + "highPrice": 451.57, + "lowPrice": 451.03, + "volume": 68048.63, + "changeRate": 0.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14878, + "variety": "黄金", + "tradeDate": "2024-02-29 00:27:49", + "openPrice": 454.69, + "closePrice": 454.77, + "highPrice": 456.26, + "lowPrice": 454.09, + "volume": 102142.54, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14235, + "variety": "原油", + "tradeDate": "2024-02-28 23:01:40", + "openPrice": 77.19, + "closePrice": 76.81, + "highPrice": 78.97, + "lowPrice": 76.3, + "volume": 18937.29, + "changeRate": -1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13592, + "variety": "白银", + "tradeDate": "2024-02-28 23:01:38", + "openPrice": 5755.12, + "closePrice": 5754.77, + "highPrice": 5756.17, + "lowPrice": 5754.63, + "volume": 19255.53, + "changeRate": 0.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12949, + "variety": "黄金", + "tradeDate": "2024-02-28 23:01:36", + "openPrice": 442.02, + "closePrice": 442.73, + "highPrice": 442.73, + "lowPrice": 441.28, + "volume": 108547.98, + "changeRate": -0.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12306, + "variety": "原油", + "tradeDate": "2024-02-28 22:54:39", + "openPrice": 78.14, + "closePrice": 77.69, + "highPrice": 78.35, + "lowPrice": 76.07, + "volume": 11779.7, + "changeRate": 2.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11663, + "variety": "白银", + "tradeDate": "2024-02-28 22:54:36", + "openPrice": 5678.05, + "closePrice": 5678.58, + "highPrice": 5679.2, + "lowPrice": 5677.02, + "volume": 34498.52, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11020, + "variety": "黄金", + "tradeDate": "2024-02-28 22:54:34", + "openPrice": 459.61, + "closePrice": 458.86, + "highPrice": 460.3, + "lowPrice": 458.84, + "volume": 109392.33, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10377, + "variety": "原油", + "tradeDate": "2024-02-28 22:54:05", + "openPrice": 77.05, + "closePrice": 77.78, + "highPrice": 78.85, + "lowPrice": 75.35, + "volume": 51906, + "changeRate": -0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9734, + "variety": "白银", + "tradeDate": "2024-02-28 22:54:03", + "openPrice": 5936.77, + "closePrice": 5936.78, + "highPrice": 5938.11, + "lowPrice": 5936.38, + "volume": 46650.9, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9091, + "variety": "黄金", + "tradeDate": "2024-02-28 22:54:00", + "openPrice": 459.21, + "closePrice": 458.28, + "highPrice": 460.59, + "lowPrice": 457.5, + "volume": 96268.75, + "changeRate": -1.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27717, + "variety": "原油", + "tradeDate": "2024-02-28 00:36:22", + "openPrice": 76.31, + "closePrice": 76.95, + "highPrice": 77.93, + "lowPrice": 74.52, + "volume": 32149.69, + "changeRate": -0.37, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27075, + "variety": "白银", + "tradeDate": "2024-02-28 00:36:19", + "openPrice": 5704.68, + "closePrice": 5704.56, + "highPrice": 5704.94, + "lowPrice": 5703.01, + "volume": 38226.72, + "changeRate": 2.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26433, + "variety": "黄金", + "tradeDate": "2024-02-28 00:36:17", + "openPrice": 460.54, + "closePrice": 459.96, + "highPrice": 460.58, + "lowPrice": 459.49, + "volume": 25783.41, + "changeRate": -2.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25791, + "variety": "原油", + "tradeDate": "2024-02-28 00:30:03", + "openPrice": 74.98, + "closePrice": 75.44, + "highPrice": 75.56, + "lowPrice": 74.44, + "volume": 51407.19, + "changeRate": 1.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25149, + "variety": "白银", + "tradeDate": "2024-02-28 00:30:01", + "openPrice": 5710.87, + "closePrice": 5710.44, + "highPrice": 5712.38, + "lowPrice": 5708.51, + "volume": 12952.55, + "changeRate": 1.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24507, + "variety": "黄金", + "tradeDate": "2024-02-28 00:29:59", + "openPrice": 458.22, + "closePrice": 458.96, + "highPrice": 459.42, + "lowPrice": 457.94, + "volume": 12230.44, + "changeRate": 0.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23865, + "variety": "原油", + "tradeDate": "2024-02-28 00:29:44", + "openPrice": 77.62, + "closePrice": 78.22, + "highPrice": 79.37, + "lowPrice": 76.44, + "volume": 81956.47, + "changeRate": 2.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23223, + "variety": "白银", + "tradeDate": "2024-02-28 00:29:42", + "openPrice": 5821.48, + "closePrice": 5821.68, + "highPrice": 5822.29, + "lowPrice": 5819.79, + "volume": 44960.41, + "changeRate": 1.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22581, + "variety": "黄金", + "tradeDate": "2024-02-28 00:29:40", + "openPrice": 448.86, + "closePrice": 449.82, + "highPrice": 450.06, + "lowPrice": 447.95, + "volume": 94604.56, + "changeRate": -0.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21939, + "variety": "原油", + "tradeDate": "2024-02-28 00:28:14", + "openPrice": 75.4, + "closePrice": 75.16, + "highPrice": 76.87, + "lowPrice": 73.66, + "volume": 89359.66, + "changeRate": 2.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20013, + "variety": "原油", + "tradeDate": "2024-02-28 00:28:13", + "openPrice": 74.13, + "closePrice": 73.98, + "highPrice": 75.19, + "lowPrice": 72.98, + "volume": 19319.78, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21297, + "variety": "白银", + "tradeDate": "2024-02-28 00:28:12", + "openPrice": 5766.63, + "closePrice": 5767.11, + "highPrice": 5767.44, + "lowPrice": 5766.21, + "volume": 102390.34, + "changeRate": -2.22, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19371, + "variety": "白银", + "tradeDate": "2024-02-28 00:28:10", + "openPrice": 5697.4, + "closePrice": 5696.55, + "highPrice": 5697.7, + "lowPrice": 5695.53, + "volume": 19629.8, + "changeRate": 1.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20655, + "variety": "黄金", + "tradeDate": "2024-02-28 00:28:10", + "openPrice": 457.72, + "closePrice": 458.5, + "highPrice": 459.49, + "lowPrice": 457.06, + "volume": 79730.95, + "changeRate": 1.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18729, + "variety": "黄金", + "tradeDate": "2024-02-28 00:28:08", + "openPrice": 448.85, + "closePrice": 449.47, + "highPrice": 449.63, + "lowPrice": 448.15, + "volume": 101082.89, + "changeRate": -1.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18087, + "variety": "原油", + "tradeDate": "2024-02-28 00:27:55", + "openPrice": 75.99, + "closePrice": 75.18, + "highPrice": 76.33, + "lowPrice": 73.21, + "volume": 18195.48, + "changeRate": 2.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16161, + "variety": "原油", + "tradeDate": "2024-02-28 00:27:53", + "openPrice": 76.56, + "closePrice": 76.86, + "highPrice": 78.84, + "lowPrice": 76.3, + "volume": 85822.3, + "changeRate": -1.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17445, + "variety": "白银", + "tradeDate": "2024-02-28 00:27:53", + "openPrice": 5885.42, + "closePrice": 5886.06, + "highPrice": 5886.36, + "lowPrice": 5883.52, + "volume": 60946.42, + "changeRate": 2.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15519, + "variety": "白银", + "tradeDate": "2024-02-28 00:27:51", + "openPrice": 5894.02, + "closePrice": 5894.05, + "highPrice": 5895.48, + "lowPrice": 5893.28, + "volume": 45851.24, + "changeRate": -1.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16803, + "variety": "黄金", + "tradeDate": "2024-02-28 00:27:51", + "openPrice": 450.45, + "closePrice": 451.25, + "highPrice": 451.86, + "lowPrice": 448.97, + "volume": 28599.29, + "changeRate": 0.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14877, + "variety": "黄金", + "tradeDate": "2024-02-28 00:27:49", + "openPrice": 458.05, + "closePrice": 457.92, + "highPrice": 459.52, + "lowPrice": 457.35, + "volume": 49747.66, + "changeRate": 2.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14234, + "variety": "原油", + "tradeDate": "2024-02-27 23:01:40", + "openPrice": 75.38, + "closePrice": 75.68, + "highPrice": 77.65, + "lowPrice": 74.92, + "volume": 16161.99, + "changeRate": 0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13591, + "variety": "白银", + "tradeDate": "2024-02-27 23:01:38", + "openPrice": 5694.64, + "closePrice": 5694.84, + "highPrice": 5695.64, + "lowPrice": 5694.18, + "volume": 36828.37, + "changeRate": 0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12948, + "variety": "黄金", + "tradeDate": "2024-02-27 23:01:36", + "openPrice": 447.57, + "closePrice": 447.33, + "highPrice": 449.11, + "lowPrice": 446.71, + "volume": 65387.79, + "changeRate": -2.6, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12305, + "variety": "原油", + "tradeDate": "2024-02-27 22:54:39", + "openPrice": 77.26, + "closePrice": 77.72, + "highPrice": 78.6, + "lowPrice": 75.73, + "volume": 44755.53, + "changeRate": -2.05, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11662, + "variety": "白银", + "tradeDate": "2024-02-27 22:54:36", + "openPrice": 5810.67, + "closePrice": 5810.76, + "highPrice": 5812.08, + "lowPrice": 5810.56, + "volume": 78731.24, + "changeRate": -2.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11019, + "variety": "黄金", + "tradeDate": "2024-02-27 22:54:34", + "openPrice": 447.55, + "closePrice": 447.38, + "highPrice": 449.02, + "lowPrice": 445.51, + "volume": 100475.52, + "changeRate": 1.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10376, + "variety": "原油", + "tradeDate": "2024-02-27 22:54:05", + "openPrice": 76.02, + "closePrice": 76.59, + "highPrice": 77.68, + "lowPrice": 74.26, + "volume": 14482.36, + "changeRate": 2.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9733, + "variety": "白银", + "tradeDate": "2024-02-27 22:54:03", + "openPrice": 5819.72, + "closePrice": 5819.44, + "highPrice": 5820.73, + "lowPrice": 5819.18, + "volume": 30747.9, + "changeRate": 2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9090, + "variety": "黄金", + "tradeDate": "2024-02-27 22:54:00", + "openPrice": 448.88, + "closePrice": 448.44, + "highPrice": 449.2, + "lowPrice": 446.75, + "volume": 103575.85, + "changeRate": -0.55, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27716, + "variety": "原油", + "tradeDate": "2024-02-27 00:36:22", + "openPrice": 73.77, + "closePrice": 74.11, + "highPrice": 74.42, + "lowPrice": 72.96, + "volume": 92992.64, + "changeRate": -1.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27074, + "variety": "白银", + "tradeDate": "2024-02-27 00:36:19", + "openPrice": 5749.25, + "closePrice": 5749.97, + "highPrice": 5751.57, + "lowPrice": 5748.67, + "volume": 33693.44, + "changeRate": 0.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26432, + "variety": "黄金", + "tradeDate": "2024-02-27 00:36:17", + "openPrice": 442.86, + "closePrice": 442.11, + "highPrice": 444.23, + "lowPrice": 440.49, + "volume": 39545.56, + "changeRate": -0.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25790, + "variety": "原油", + "tradeDate": "2024-02-27 00:30:03", + "openPrice": 77.07, + "closePrice": 77.6, + "highPrice": 78.22, + "lowPrice": 75.08, + "volume": 49532.23, + "changeRate": -1.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25148, + "variety": "白银", + "tradeDate": "2024-02-27 00:30:01", + "openPrice": 5851.93, + "closePrice": 5851.79, + "highPrice": 5852.37, + "lowPrice": 5851.12, + "volume": 18365.66, + "changeRate": -1.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24506, + "variety": "黄金", + "tradeDate": "2024-02-27 00:29:59", + "openPrice": 443.89, + "closePrice": 443.61, + "highPrice": 445.6, + "lowPrice": 442.3, + "volume": 95620.91, + "changeRate": 1.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23864, + "variety": "原油", + "tradeDate": "2024-02-27 00:29:44", + "openPrice": 74.96, + "closePrice": 74.23, + "highPrice": 76.78, + "lowPrice": 73.82, + "volume": 105155.74, + "changeRate": 1.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23222, + "variety": "白银", + "tradeDate": "2024-02-27 00:29:42", + "openPrice": 5755.4, + "closePrice": 5754.58, + "highPrice": 5756.63, + "lowPrice": 5753.29, + "volume": 14233.87, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22580, + "variety": "黄金", + "tradeDate": "2024-02-27 00:29:40", + "openPrice": 444.2, + "closePrice": 443.63, + "highPrice": 445.57, + "lowPrice": 442.02, + "volume": 73851.97, + "changeRate": -0.83, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21938, + "variety": "原油", + "tradeDate": "2024-02-27 00:28:14", + "openPrice": 72.88, + "closePrice": 73.86, + "highPrice": 75.64, + "lowPrice": 71.89, + "volume": 82567.48, + "changeRate": 0.69, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20012, + "variety": "原油", + "tradeDate": "2024-02-27 00:28:13", + "openPrice": 74.91, + "closePrice": 75.46, + "highPrice": 75.47, + "lowPrice": 74.31, + "volume": 36675.72, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21296, + "variety": "白银", + "tradeDate": "2024-02-27 00:28:12", + "openPrice": 5848.16, + "closePrice": 5848.69, + "highPrice": 5848.72, + "lowPrice": 5846.2, + "volume": 64869.35, + "changeRate": 2.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19370, + "variety": "白银", + "tradeDate": "2024-02-27 00:28:10", + "openPrice": 5802.29, + "closePrice": 5802.92, + "highPrice": 5803.74, + "lowPrice": 5801.58, + "volume": 34681.26, + "changeRate": -2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20654, + "variety": "黄金", + "tradeDate": "2024-02-27 00:28:10", + "openPrice": 444.96, + "closePrice": 444.19, + "highPrice": 446.47, + "lowPrice": 443.87, + "volume": 21539.7, + "changeRate": 1.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18728, + "variety": "黄金", + "tradeDate": "2024-02-27 00:28:08", + "openPrice": 443.34, + "closePrice": 442.84, + "highPrice": 444.62, + "lowPrice": 442.08, + "volume": 24943.37, + "changeRate": -2.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18086, + "variety": "原油", + "tradeDate": "2024-02-27 00:27:55", + "openPrice": 75.61, + "closePrice": 75.05, + "highPrice": 77.43, + "lowPrice": 74.74, + "volume": 70348.86, + "changeRate": 0.15, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16160, + "variety": "原油", + "tradeDate": "2024-02-27 00:27:53", + "openPrice": 75.82, + "closePrice": 76.72, + "highPrice": 76.97, + "lowPrice": 74.58, + "volume": 70712.59, + "changeRate": 1.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17444, + "variety": "白银", + "tradeDate": "2024-02-27 00:27:53", + "openPrice": 5946.04, + "closePrice": 5946.89, + "highPrice": 5948.59, + "lowPrice": 5945.09, + "volume": 68919.99, + "changeRate": 0.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15518, + "variety": "白银", + "tradeDate": "2024-02-27 00:27:51", + "openPrice": 5758.89, + "closePrice": 5758.45, + "highPrice": 5759.1, + "lowPrice": 5757.44, + "volume": 25678.29, + "changeRate": 1.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16802, + "variety": "黄金", + "tradeDate": "2024-02-27 00:27:51", + "openPrice": 458.77, + "closePrice": 459.67, + "highPrice": 461.52, + "lowPrice": 457.7, + "volume": 66788.11, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14876, + "variety": "黄金", + "tradeDate": "2024-02-27 00:27:49", + "openPrice": 454.6, + "closePrice": 455.4, + "highPrice": 457.27, + "lowPrice": 454.03, + "volume": 98433.92, + "changeRate": 1.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14233, + "variety": "原油", + "tradeDate": "2024-02-26 23:01:40", + "openPrice": 74.8, + "closePrice": 75.07, + "highPrice": 77, + "lowPrice": 74.13, + "volume": 102530.16, + "changeRate": -1.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13590, + "variety": "白银", + "tradeDate": "2024-02-26 23:01:38", + "openPrice": 5873.64, + "closePrice": 5873.88, + "highPrice": 5874.31, + "lowPrice": 5872.08, + "volume": 98275.31, + "changeRate": -0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12947, + "variety": "黄金", + "tradeDate": "2024-02-26 23:01:36", + "openPrice": 445.42, + "closePrice": 444.91, + "highPrice": 445.64, + "lowPrice": 444.57, + "volume": 102622.22, + "changeRate": 2.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12304, + "variety": "原油", + "tradeDate": "2024-02-26 22:54:39", + "openPrice": 74.4, + "closePrice": 75.07, + "highPrice": 75.61, + "lowPrice": 72.52, + "volume": 65482.05, + "changeRate": 0.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11661, + "variety": "白银", + "tradeDate": "2024-02-26 22:54:36", + "openPrice": 5817.65, + "closePrice": 5818.35, + "highPrice": 5818.7, + "lowPrice": 5817.52, + "volume": 40274.64, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11018, + "variety": "黄金", + "tradeDate": "2024-02-26 22:54:34", + "openPrice": 441.56, + "closePrice": 441.92, + "highPrice": 442.76, + "lowPrice": 440.5, + "volume": 31703.88, + "changeRate": 1.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10375, + "variety": "原油", + "tradeDate": "2024-02-26 22:54:05", + "openPrice": 77.36, + "closePrice": 77.39, + "highPrice": 77.71, + "lowPrice": 75.44, + "volume": 54064.88, + "changeRate": 0.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9732, + "variety": "白银", + "tradeDate": "2024-02-26 22:54:03", + "openPrice": 5811.34, + "closePrice": 5812.31, + "highPrice": 5813.21, + "lowPrice": 5809.83, + "volume": 33743.51, + "changeRate": 2.33, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9089, + "variety": "黄金", + "tradeDate": "2024-02-26 22:54:00", + "openPrice": 459.84, + "closePrice": 460.34, + "highPrice": 461.64, + "lowPrice": 459.26, + "volume": 12072.16, + "changeRate": 1.8, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27715, + "variety": "原油", + "tradeDate": "2024-02-26 00:36:22", + "openPrice": 76.4, + "closePrice": 77.09, + "highPrice": 77.29, + "lowPrice": 75.49, + "volume": 75503.88, + "changeRate": 2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27073, + "variety": "白银", + "tradeDate": "2024-02-26 00:36:19", + "openPrice": 5949.73, + "closePrice": 5950.43, + "highPrice": 5951.67, + "lowPrice": 5948.32, + "volume": 72966.2, + "changeRate": -2.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26431, + "variety": "黄金", + "tradeDate": "2024-02-26 00:36:17", + "openPrice": 454.74, + "closePrice": 454.63, + "highPrice": 455.51, + "lowPrice": 452.77, + "volume": 41420.19, + "changeRate": -1.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25789, + "variety": "原油", + "tradeDate": "2024-02-26 00:30:03", + "openPrice": 77.61, + "closePrice": 77.73, + "highPrice": 77.99, + "lowPrice": 76.44, + "volume": 63776.45, + "changeRate": -1.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25147, + "variety": "白银", + "tradeDate": "2024-02-26 00:30:01", + "openPrice": 5652.68, + "closePrice": 5651.89, + "highPrice": 5653.27, + "lowPrice": 5651.39, + "volume": 28247.42, + "changeRate": -0.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24505, + "variety": "黄金", + "tradeDate": "2024-02-26 00:29:59", + "openPrice": 450.53, + "closePrice": 449.58, + "highPrice": 452.1, + "lowPrice": 447.71, + "volume": 56995.05, + "changeRate": 1.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23863, + "variety": "原油", + "tradeDate": "2024-02-26 00:29:44", + "openPrice": 74.42, + "closePrice": 75.02, + "highPrice": 76.25, + "lowPrice": 73.7, + "volume": 43897.37, + "changeRate": 1.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23221, + "variety": "白银", + "tradeDate": "2024-02-26 00:29:42", + "openPrice": 5872.18, + "closePrice": 5871.36, + "highPrice": 5873.38, + "lowPrice": 5869.92, + "volume": 109981.7, + "changeRate": 2.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22579, + "variety": "黄金", + "tradeDate": "2024-02-26 00:29:40", + "openPrice": 460.22, + "closePrice": 460.64, + "highPrice": 462.26, + "lowPrice": 459.32, + "volume": 91408.77, + "changeRate": -2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21937, + "variety": "原油", + "tradeDate": "2024-02-26 00:28:14", + "openPrice": 75.91, + "closePrice": 76.77, + "highPrice": 77.1, + "lowPrice": 74.38, + "volume": 50678.29, + "changeRate": 2.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20011, + "variety": "原油", + "tradeDate": "2024-02-26 00:28:13", + "openPrice": 77.41, + "closePrice": 76.95, + "highPrice": 78.15, + "lowPrice": 75.01, + "volume": 66844.64, + "changeRate": -1.9, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21295, + "variety": "白银", + "tradeDate": "2024-02-26 00:28:12", + "openPrice": 5675.31, + "closePrice": 5675.67, + "highPrice": 5677.17, + "lowPrice": 5674.38, + "volume": 23051.41, + "changeRate": -2.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19369, + "variety": "白银", + "tradeDate": "2024-02-26 00:28:10", + "openPrice": 5686.46, + "closePrice": 5687.07, + "highPrice": 5688.64, + "lowPrice": 5685.82, + "volume": 11364.73, + "changeRate": 2.91, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20653, + "variety": "黄金", + "tradeDate": "2024-02-26 00:28:10", + "openPrice": 444.23, + "closePrice": 443.37, + "highPrice": 444.79, + "lowPrice": 441.87, + "volume": 21598.22, + "changeRate": 1.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18727, + "variety": "黄金", + "tradeDate": "2024-02-26 00:28:08", + "openPrice": 443.74, + "closePrice": 442.97, + "highPrice": 445.14, + "lowPrice": 441.33, + "volume": 83135.34, + "changeRate": 0.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18085, + "variety": "原油", + "tradeDate": "2024-02-26 00:27:55", + "openPrice": 75.56, + "closePrice": 76.1, + "highPrice": 76.94, + "lowPrice": 74.73, + "volume": 42644.03, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16159, + "variety": "原油", + "tradeDate": "2024-02-26 00:27:53", + "openPrice": 75.56, + "closePrice": 75.28, + "highPrice": 77.12, + "lowPrice": 74.95, + "volume": 64856.67, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17443, + "variety": "白银", + "tradeDate": "2024-02-26 00:27:53", + "openPrice": 5799.89, + "closePrice": 5799.85, + "highPrice": 5801.41, + "lowPrice": 5798.98, + "volume": 34074.44, + "changeRate": -2.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15517, + "variety": "白银", + "tradeDate": "2024-02-26 00:27:51", + "openPrice": 5706.44, + "closePrice": 5706.69, + "highPrice": 5708.29, + "lowPrice": 5704.53, + "volume": 48359.29, + "changeRate": -0.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16801, + "variety": "黄金", + "tradeDate": "2024-02-26 00:27:51", + "openPrice": 448.59, + "closePrice": 447.8, + "highPrice": 450.02, + "lowPrice": 447.74, + "volume": 99073.93, + "changeRate": -2.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14875, + "variety": "黄金", + "tradeDate": "2024-02-26 00:27:49", + "openPrice": 456.49, + "closePrice": 456.23, + "highPrice": 457.83, + "lowPrice": 456.09, + "volume": 100935.57, + "changeRate": -0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14232, + "variety": "原油", + "tradeDate": "2024-02-23 23:01:40", + "openPrice": 74.35, + "closePrice": 75.22, + "highPrice": 75.95, + "lowPrice": 73.7, + "volume": 42040.37, + "changeRate": 2.84, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13589, + "variety": "白银", + "tradeDate": "2024-02-23 23:01:38", + "openPrice": 5816.22, + "closePrice": 5816.1, + "highPrice": 5817.74, + "lowPrice": 5814.4, + "volume": 22085.58, + "changeRate": -2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12946, + "variety": "黄金", + "tradeDate": "2024-02-23 23:01:36", + "openPrice": 454.88, + "closePrice": 454.01, + "highPrice": 455.59, + "lowPrice": 452.38, + "volume": 91770.89, + "changeRate": -0.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12303, + "variety": "原油", + "tradeDate": "2024-02-23 22:54:39", + "openPrice": 76.11, + "closePrice": 76.77, + "highPrice": 77.46, + "lowPrice": 74.28, + "volume": 101679.21, + "changeRate": 2.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11660, + "variety": "白银", + "tradeDate": "2024-02-23 22:54:36", + "openPrice": 5788.4, + "closePrice": 5787.56, + "highPrice": 5789.35, + "lowPrice": 5787.09, + "volume": 89783.29, + "changeRate": -0.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11017, + "variety": "黄金", + "tradeDate": "2024-02-23 22:54:34", + "openPrice": 448.6, + "closePrice": 449.08, + "highPrice": 450.9, + "lowPrice": 447.83, + "volume": 106540.33, + "changeRate": 1.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10374, + "variety": "原油", + "tradeDate": "2024-02-23 22:54:05", + "openPrice": 77.59, + "closePrice": 77.6, + "highPrice": 79.21, + "lowPrice": 77.13, + "volume": 14179.73, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9731, + "variety": "白银", + "tradeDate": "2024-02-23 22:54:03", + "openPrice": 5717.78, + "closePrice": 5718.33, + "highPrice": 5719.61, + "lowPrice": 5716.9, + "volume": 44450.69, + "changeRate": 0.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9088, + "variety": "黄金", + "tradeDate": "2024-02-23 22:54:00", + "openPrice": 449.19, + "closePrice": 449.59, + "highPrice": 450.45, + "lowPrice": 448.28, + "volume": 107852.08, + "changeRate": 0.14, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27714, + "variety": "原油", + "tradeDate": "2024-02-23 00:36:22", + "openPrice": 74.68, + "closePrice": 75.08, + "highPrice": 76.6, + "lowPrice": 73.91, + "volume": 14866.58, + "changeRate": 0.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27072, + "variety": "白银", + "tradeDate": "2024-02-23 00:36:19", + "openPrice": 5916.9, + "closePrice": 5917.38, + "highPrice": 5918.88, + "lowPrice": 5916.36, + "volume": 83938.44, + "changeRate": 2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26430, + "variety": "黄金", + "tradeDate": "2024-02-23 00:36:17", + "openPrice": 450.95, + "closePrice": 450.82, + "highPrice": 451.63, + "lowPrice": 449.34, + "volume": 32688.04, + "changeRate": -0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25788, + "variety": "原油", + "tradeDate": "2024-02-23 00:30:03", + "openPrice": 78.02, + "closePrice": 77.74, + "highPrice": 79.52, + "lowPrice": 76.01, + "volume": 78156.52, + "changeRate": 0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25146, + "variety": "白银", + "tradeDate": "2024-02-23 00:30:01", + "openPrice": 5913.38, + "closePrice": 5912.62, + "highPrice": 5914.5, + "lowPrice": 5910.95, + "volume": 100523.74, + "changeRate": -0.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24504, + "variety": "黄金", + "tradeDate": "2024-02-23 00:29:59", + "openPrice": 453.78, + "closePrice": 454.33, + "highPrice": 456.06, + "lowPrice": 453.22, + "volume": 98060.62, + "changeRate": -1.68, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23862, + "variety": "原油", + "tradeDate": "2024-02-23 00:29:44", + "openPrice": 75.88, + "closePrice": 76.02, + "highPrice": 76.15, + "lowPrice": 75.49, + "volume": 107580.36, + "changeRate": -2.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23220, + "variety": "白银", + "tradeDate": "2024-02-23 00:29:42", + "openPrice": 5708.12, + "closePrice": 5709.08, + "highPrice": 5711.03, + "lowPrice": 5707.47, + "volume": 59172.58, + "changeRate": -2.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22578, + "variety": "黄金", + "tradeDate": "2024-02-23 00:29:40", + "openPrice": 445.1, + "closePrice": 445.87, + "highPrice": 447.35, + "lowPrice": 444.07, + "volume": 19626.39, + "changeRate": 1.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21936, + "variety": "原油", + "tradeDate": "2024-02-23 00:28:14", + "openPrice": 76.56, + "closePrice": 77.11, + "highPrice": 77.9, + "lowPrice": 75, + "volume": 107819.35, + "changeRate": 2.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20010, + "variety": "原油", + "tradeDate": "2024-02-23 00:28:13", + "openPrice": 75.62, + "closePrice": 75.92, + "highPrice": 76.38, + "lowPrice": 75.05, + "volume": 58014.94, + "changeRate": -1.09, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21294, + "variety": "白银", + "tradeDate": "2024-02-23 00:28:12", + "openPrice": 5731.56, + "closePrice": 5731.92, + "highPrice": 5732.4, + "lowPrice": 5730.45, + "volume": 105629.18, + "changeRate": -1.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19368, + "variety": "白银", + "tradeDate": "2024-02-23 00:28:10", + "openPrice": 5903.95, + "closePrice": 5903.39, + "highPrice": 5904.75, + "lowPrice": 5903.37, + "volume": 46299.69, + "changeRate": -1.52, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20652, + "variety": "黄金", + "tradeDate": "2024-02-23 00:28:10", + "openPrice": 441.71, + "closePrice": 442.67, + "highPrice": 444.37, + "lowPrice": 439.8, + "volume": 13301.26, + "changeRate": 0.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18726, + "variety": "黄金", + "tradeDate": "2024-02-23 00:28:08", + "openPrice": 450.63, + "closePrice": 450.1, + "highPrice": 452.16, + "lowPrice": 449.84, + "volume": 95434.51, + "changeRate": -2.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18084, + "variety": "原油", + "tradeDate": "2024-02-23 00:27:55", + "openPrice": 76.07, + "closePrice": 76.91, + "highPrice": 77.45, + "lowPrice": 75.17, + "volume": 79298.05, + "changeRate": -0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16158, + "variety": "原油", + "tradeDate": "2024-02-23 00:27:53", + "openPrice": 77.18, + "closePrice": 76.48, + "highPrice": 77.43, + "lowPrice": 74.54, + "volume": 29359.15, + "changeRate": -0.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17442, + "variety": "白银", + "tradeDate": "2024-02-23 00:27:53", + "openPrice": 5820.13, + "closePrice": 5819.88, + "highPrice": 5820.92, + "lowPrice": 5819.37, + "volume": 10410.04, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15516, + "variety": "白银", + "tradeDate": "2024-02-23 00:27:51", + "openPrice": 5837.76, + "closePrice": 5837.85, + "highPrice": 5838.29, + "lowPrice": 5835.82, + "volume": 33677.06, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16800, + "variety": "黄金", + "tradeDate": "2024-02-23 00:27:51", + "openPrice": 447.94, + "closePrice": 447.7, + "highPrice": 449.82, + "lowPrice": 445.7, + "volume": 76773.98, + "changeRate": -0.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14874, + "variety": "黄金", + "tradeDate": "2024-02-23 00:27:49", + "openPrice": 452.15, + "closePrice": 452.48, + "highPrice": 452.51, + "lowPrice": 451.92, + "volume": 77175.92, + "changeRate": 2.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14231, + "variety": "原油", + "tradeDate": "2024-02-22 23:01:40", + "openPrice": 77.13, + "closePrice": 78.11, + "highPrice": 78.67, + "lowPrice": 76.92, + "volume": 75017.34, + "changeRate": 0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13588, + "variety": "白银", + "tradeDate": "2024-02-22 23:01:38", + "openPrice": 5872.44, + "closePrice": 5873.25, + "highPrice": 5873.42, + "lowPrice": 5870.56, + "volume": 39464.28, + "changeRate": 2.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12945, + "variety": "黄金", + "tradeDate": "2024-02-22 23:01:36", + "openPrice": 460.04, + "closePrice": 460.57, + "highPrice": 461.23, + "lowPrice": 459.1, + "volume": 65585.36, + "changeRate": 2.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12302, + "variety": "原油", + "tradeDate": "2024-02-22 22:54:39", + "openPrice": 75.76, + "closePrice": 75.13, + "highPrice": 77.55, + "lowPrice": 73.27, + "volume": 65925.29, + "changeRate": -2.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11659, + "variety": "白银", + "tradeDate": "2024-02-22 22:54:36", + "openPrice": 5894.16, + "closePrice": 5893.22, + "highPrice": 5894.64, + "lowPrice": 5892.78, + "volume": 58436.83, + "changeRate": 1.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11016, + "variety": "黄金", + "tradeDate": "2024-02-22 22:54:34", + "openPrice": 457.61, + "closePrice": 458.61, + "highPrice": 460.34, + "lowPrice": 455.79, + "volume": 44780.53, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10373, + "variety": "原油", + "tradeDate": "2024-02-22 22:54:05", + "openPrice": 74.9, + "closePrice": 74.11, + "highPrice": 75.92, + "lowPrice": 74.08, + "volume": 101309.34, + "changeRate": 0.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9730, + "variety": "白银", + "tradeDate": "2024-02-22 22:54:03", + "openPrice": 5856.73, + "closePrice": 5856.16, + "highPrice": 5857.78, + "lowPrice": 5855.79, + "volume": 56874.23, + "changeRate": 2.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9087, + "variety": "黄金", + "tradeDate": "2024-02-22 22:54:00", + "openPrice": 442.96, + "closePrice": 442.67, + "highPrice": 443.84, + "lowPrice": 441.66, + "volume": 63904.59, + "changeRate": -2.85, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27713, + "variety": "原油", + "tradeDate": "2024-02-22 00:36:22", + "openPrice": 76.8, + "closePrice": 75.85, + "highPrice": 78.44, + "lowPrice": 75.5, + "volume": 67837.18, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27071, + "variety": "白银", + "tradeDate": "2024-02-22 00:36:19", + "openPrice": 5846.59, + "closePrice": 5846.42, + "highPrice": 5848.24, + "lowPrice": 5845.31, + "volume": 41566.04, + "changeRate": 0.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26429, + "variety": "黄金", + "tradeDate": "2024-02-22 00:36:17", + "openPrice": 454.58, + "closePrice": 454.63, + "highPrice": 455.49, + "lowPrice": 453.25, + "volume": 11513.58, + "changeRate": 2.45, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25787, + "variety": "原油", + "tradeDate": "2024-02-22 00:30:03", + "openPrice": 78.6, + "closePrice": 77.8, + "highPrice": 78.89, + "lowPrice": 76.13, + "volume": 37541.48, + "changeRate": 0.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25145, + "variety": "白银", + "tradeDate": "2024-02-22 00:30:01", + "openPrice": 5711.32, + "closePrice": 5712.01, + "highPrice": 5712.89, + "lowPrice": 5710.99, + "volume": 82926.77, + "changeRate": 2.9, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24503, + "variety": "黄金", + "tradeDate": "2024-02-22 00:29:59", + "openPrice": 445.87, + "closePrice": 446.78, + "highPrice": 448.4, + "lowPrice": 445.16, + "volume": 77793.3, + "changeRate": 0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23861, + "variety": "原油", + "tradeDate": "2024-02-22 00:29:44", + "openPrice": 74.22, + "closePrice": 74.33, + "highPrice": 74.82, + "lowPrice": 73.24, + "volume": 83614.34, + "changeRate": -1.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23219, + "variety": "白银", + "tradeDate": "2024-02-22 00:29:42", + "openPrice": 5836.41, + "closePrice": 5836.95, + "highPrice": 5838.79, + "lowPrice": 5836.24, + "volume": 10030.88, + "changeRate": 0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22577, + "variety": "黄金", + "tradeDate": "2024-02-22 00:29:40", + "openPrice": 445.61, + "closePrice": 445.92, + "highPrice": 446.51, + "lowPrice": 444.14, + "volume": 29534.27, + "changeRate": -0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21935, + "variety": "原油", + "tradeDate": "2024-02-22 00:28:14", + "openPrice": 76.61, + "closePrice": 75.66, + "highPrice": 76.64, + "lowPrice": 74.87, + "volume": 41664.27, + "changeRate": -1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20009, + "variety": "原油", + "tradeDate": "2024-02-22 00:28:13", + "openPrice": 72.9, + "closePrice": 73.71, + "highPrice": 75.27, + "lowPrice": 71.06, + "volume": 46093.2, + "changeRate": 2.92, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21293, + "variety": "白银", + "tradeDate": "2024-02-22 00:28:12", + "openPrice": 5735.35, + "closePrice": 5735.6, + "highPrice": 5737.21, + "lowPrice": 5733.74, + "volume": 60347.58, + "changeRate": 1.86, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19367, + "variety": "白银", + "tradeDate": "2024-02-22 00:28:10", + "openPrice": 5667.79, + "closePrice": 5668.07, + "highPrice": 5668.76, + "lowPrice": 5667.55, + "volume": 66035.08, + "changeRate": 2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20651, + "variety": "黄金", + "tradeDate": "2024-02-22 00:28:10", + "openPrice": 449.92, + "closePrice": 449.49, + "highPrice": 450.17, + "lowPrice": 447.74, + "volume": 64907.74, + "changeRate": 2.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18725, + "variety": "黄金", + "tradeDate": "2024-02-22 00:28:08", + "openPrice": 442.26, + "closePrice": 442.31, + "highPrice": 444.09, + "lowPrice": 441.72, + "volume": 71851.23, + "changeRate": -0.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18083, + "variety": "原油", + "tradeDate": "2024-02-22 00:27:55", + "openPrice": 74, + "closePrice": 74.68, + "highPrice": 74.73, + "lowPrice": 73.97, + "volume": 78459.22, + "changeRate": -1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16157, + "variety": "原油", + "tradeDate": "2024-02-22 00:27:53", + "openPrice": 75.49, + "closePrice": 75.14, + "highPrice": 77.16, + "lowPrice": 73.25, + "volume": 14749.68, + "changeRate": 2.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17441, + "variety": "白银", + "tradeDate": "2024-02-22 00:27:53", + "openPrice": 5820.91, + "closePrice": 5821.47, + "highPrice": 5822.23, + "lowPrice": 5819.55, + "volume": 33032.5, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15515, + "variety": "白银", + "tradeDate": "2024-02-22 00:27:51", + "openPrice": 5732.23, + "closePrice": 5732.37, + "highPrice": 5733.05, + "lowPrice": 5730.41, + "volume": 58449.45, + "changeRate": 0.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16799, + "variety": "黄金", + "tradeDate": "2024-02-22 00:27:51", + "openPrice": 441.17, + "closePrice": 441.27, + "highPrice": 442.23, + "lowPrice": 440.05, + "volume": 106726.43, + "changeRate": 0.87, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14873, + "variety": "黄金", + "tradeDate": "2024-02-22 00:27:49", + "openPrice": 456.87, + "closePrice": 456.2, + "highPrice": 458.39, + "lowPrice": 455.35, + "volume": 60796.35, + "changeRate": 1.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14230, + "variety": "原油", + "tradeDate": "2024-02-21 23:01:40", + "openPrice": 74.58, + "closePrice": 74.59, + "highPrice": 75.06, + "lowPrice": 73.28, + "volume": 67211.01, + "changeRate": -2.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13587, + "variety": "白银", + "tradeDate": "2024-02-21 23:01:38", + "openPrice": 5711.22, + "closePrice": 5711.87, + "highPrice": 5712.14, + "lowPrice": 5709.82, + "volume": 42519.54, + "changeRate": 0.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12944, + "variety": "黄金", + "tradeDate": "2024-02-21 23:01:36", + "openPrice": 444.8, + "closePrice": 445.53, + "highPrice": 447.34, + "lowPrice": 443.32, + "volume": 75521.92, + "changeRate": -0.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12301, + "variety": "原油", + "tradeDate": "2024-02-21 22:54:39", + "openPrice": 76.6, + "closePrice": 77.17, + "highPrice": 78.05, + "lowPrice": 75.99, + "volume": 74432.2, + "changeRate": -0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11658, + "variety": "白银", + "tradeDate": "2024-02-21 22:54:36", + "openPrice": 5813.41, + "closePrice": 5814.01, + "highPrice": 5814.24, + "lowPrice": 5812.99, + "volume": 90037.12, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11015, + "variety": "黄金", + "tradeDate": "2024-02-21 22:54:34", + "openPrice": 453.8, + "closePrice": 454.43, + "highPrice": 454.67, + "lowPrice": 452.28, + "volume": 96104.4, + "changeRate": 0.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10372, + "variety": "原油", + "tradeDate": "2024-02-21 22:54:05", + "openPrice": 78.61, + "closePrice": 77.91, + "highPrice": 79.87, + "lowPrice": 76.06, + "volume": 44039.4, + "changeRate": -0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9729, + "variety": "白银", + "tradeDate": "2024-02-21 22:54:03", + "openPrice": 5902.54, + "closePrice": 5902.9, + "highPrice": 5903.46, + "lowPrice": 5901.97, + "volume": 47891.58, + "changeRate": 1.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9086, + "variety": "黄金", + "tradeDate": "2024-02-21 22:54:00", + "openPrice": 457.17, + "closePrice": 456.27, + "highPrice": 457.83, + "lowPrice": 454.68, + "volume": 86186.9, + "changeRate": -1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27712, + "variety": "原油", + "tradeDate": "2024-02-21 00:36:22", + "openPrice": 75.31, + "closePrice": 75.71, + "highPrice": 77.32, + "lowPrice": 73.99, + "volume": 75025.41, + "changeRate": -0.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27070, + "variety": "白银", + "tradeDate": "2024-02-21 00:36:19", + "openPrice": 5918.91, + "closePrice": 5918.74, + "highPrice": 5920.09, + "lowPrice": 5918.72, + "volume": 62769.17, + "changeRate": 2.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26428, + "variety": "黄金", + "tradeDate": "2024-02-21 00:36:17", + "openPrice": 446.8, + "closePrice": 447.34, + "highPrice": 448.03, + "lowPrice": 446.26, + "volume": 94294.15, + "changeRate": -1.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25786, + "variety": "原油", + "tradeDate": "2024-02-21 00:30:03", + "openPrice": 78.12, + "closePrice": 77.54, + "highPrice": 78.39, + "lowPrice": 76.77, + "volume": 32963.79, + "changeRate": 1.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25144, + "variety": "白银", + "tradeDate": "2024-02-21 00:30:01", + "openPrice": 5874.77, + "closePrice": 5874.68, + "highPrice": 5875.19, + "lowPrice": 5874.63, + "volume": 24398.19, + "changeRate": -2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24502, + "variety": "黄金", + "tradeDate": "2024-02-21 00:29:59", + "openPrice": 455.41, + "closePrice": 455.93, + "highPrice": 456.74, + "lowPrice": 454.8, + "volume": 36082.43, + "changeRate": -0.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23860, + "variety": "原油", + "tradeDate": "2024-02-21 00:29:44", + "openPrice": 75.06, + "closePrice": 75.62, + "highPrice": 76.89, + "lowPrice": 74.82, + "volume": 36278.86, + "changeRate": -0.23, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23218, + "variety": "白银", + "tradeDate": "2024-02-21 00:29:42", + "openPrice": 5826.06, + "closePrice": 5826.73, + "highPrice": 5828.13, + "lowPrice": 5825.75, + "volume": 69221.11, + "changeRate": -0.21, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22576, + "variety": "黄金", + "tradeDate": "2024-02-21 00:29:40", + "openPrice": 452.44, + "closePrice": 451.59, + "highPrice": 453.23, + "lowPrice": 450.92, + "volume": 79879.29, + "changeRate": 2.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21934, + "variety": "原油", + "tradeDate": "2024-02-21 00:28:14", + "openPrice": 76.12, + "closePrice": 76.21, + "highPrice": 76.44, + "lowPrice": 75.36, + "volume": 94034.22, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20008, + "variety": "原油", + "tradeDate": "2024-02-21 00:28:13", + "openPrice": 78.48, + "closePrice": 78.23, + "highPrice": 78.49, + "lowPrice": 76.82, + "volume": 65376.06, + "changeRate": 2.96, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21292, + "variety": "白银", + "tradeDate": "2024-02-21 00:28:12", + "openPrice": 5789.89, + "closePrice": 5790.87, + "highPrice": 5791.8, + "lowPrice": 5789.07, + "volume": 50366.55, + "changeRate": 2.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19366, + "variety": "白银", + "tradeDate": "2024-02-21 00:28:10", + "openPrice": 5782.72, + "closePrice": 5781.91, + "highPrice": 5783.47, + "lowPrice": 5781.33, + "volume": 45802.46, + "changeRate": -2.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20650, + "variety": "黄金", + "tradeDate": "2024-02-21 00:28:10", + "openPrice": 457.28, + "closePrice": 456.47, + "highPrice": 457.94, + "lowPrice": 454.56, + "volume": 28167.97, + "changeRate": 1.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18724, + "variety": "黄金", + "tradeDate": "2024-02-21 00:28:08", + "openPrice": 440.65, + "closePrice": 441.03, + "highPrice": 442.77, + "lowPrice": 439.02, + "volume": 50631.33, + "changeRate": 0.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18082, + "variety": "原油", + "tradeDate": "2024-02-21 00:27:55", + "openPrice": 73.52, + "closePrice": 73.68, + "highPrice": 74.49, + "lowPrice": 71.66, + "volume": 99954.12, + "changeRate": -0.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16156, + "variety": "原油", + "tradeDate": "2024-02-21 00:27:53", + "openPrice": 78.56, + "closePrice": 77.63, + "highPrice": 80.37, + "lowPrice": 76.07, + "volume": 43649.42, + "changeRate": -1.8, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17440, + "variety": "白银", + "tradeDate": "2024-02-21 00:27:53", + "openPrice": 5703.91, + "closePrice": 5704.47, + "highPrice": 5705.32, + "lowPrice": 5702.46, + "volume": 26793.09, + "changeRate": -1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15514, + "variety": "白银", + "tradeDate": "2024-02-21 00:27:51", + "openPrice": 5904.17, + "closePrice": 5904.02, + "highPrice": 5906.02, + "lowPrice": 5903.09, + "volume": 108507.96, + "changeRate": 1.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16798, + "variety": "黄金", + "tradeDate": "2024-02-21 00:27:51", + "openPrice": 443.32, + "closePrice": 443.4, + "highPrice": 445.24, + "lowPrice": 442.35, + "volume": 87432.8, + "changeRate": 0.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14872, + "variety": "黄金", + "tradeDate": "2024-02-21 00:27:49", + "openPrice": 456.23, + "closePrice": 455.91, + "highPrice": 457.27, + "lowPrice": 454.57, + "volume": 66058.94, + "changeRate": -2.09, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14229, + "variety": "原油", + "tradeDate": "2024-02-20 23:01:40", + "openPrice": 76.48, + "closePrice": 76.89, + "highPrice": 78.37, + "lowPrice": 74.99, + "volume": 68733.23, + "changeRate": 2.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13586, + "variety": "白银", + "tradeDate": "2024-02-20 23:01:38", + "openPrice": 5791.13, + "closePrice": 5791.47, + "highPrice": 5791.71, + "lowPrice": 5791.12, + "volume": 76028.29, + "changeRate": 2.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12943, + "variety": "黄金", + "tradeDate": "2024-02-20 23:01:36", + "openPrice": 460.06, + "closePrice": 460.28, + "highPrice": 460.31, + "lowPrice": 459.84, + "volume": 54410.17, + "changeRate": 0.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12300, + "variety": "原油", + "tradeDate": "2024-02-20 22:54:39", + "openPrice": 77.41, + "closePrice": 78.08, + "highPrice": 78.9, + "lowPrice": 76.31, + "volume": 93917.27, + "changeRate": -2.31, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11657, + "variety": "白银", + "tradeDate": "2024-02-20 22:54:36", + "openPrice": 5802.6, + "closePrice": 5801.66, + "highPrice": 5803.08, + "lowPrice": 5800.55, + "volume": 99326.04, + "changeRate": -1.69, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11014, + "variety": "黄金", + "tradeDate": "2024-02-20 22:54:34", + "openPrice": 445.82, + "closePrice": 445.88, + "highPrice": 446.33, + "lowPrice": 444.94, + "volume": 63850.81, + "changeRate": -0.79, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10371, + "variety": "原油", + "tradeDate": "2024-02-20 22:54:05", + "openPrice": 76.42, + "closePrice": 76.31, + "highPrice": 78.17, + "lowPrice": 75.54, + "volume": 98239.24, + "changeRate": 1.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9728, + "variety": "白银", + "tradeDate": "2024-02-20 22:54:03", + "openPrice": 5836.62, + "closePrice": 5837.03, + "highPrice": 5839.02, + "lowPrice": 5834.66, + "volume": 56408.25, + "changeRate": 1.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9085, + "variety": "黄金", + "tradeDate": "2024-02-20 22:54:00", + "openPrice": 459.9, + "closePrice": 459.32, + "highPrice": 461.89, + "lowPrice": 457.39, + "volume": 38540.09, + "changeRate": 0.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27711, + "variety": "原油", + "tradeDate": "2024-02-20 00:36:22", + "openPrice": 72.86, + "closePrice": 73.54, + "highPrice": 74.8, + "lowPrice": 72.61, + "volume": 28132.67, + "changeRate": -1.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27069, + "variety": "白银", + "tradeDate": "2024-02-20 00:36:19", + "openPrice": 5890.93, + "closePrice": 5890.15, + "highPrice": 5892.34, + "lowPrice": 5889.97, + "volume": 46456.12, + "changeRate": 1.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26427, + "variety": "黄金", + "tradeDate": "2024-02-20 00:36:17", + "openPrice": 446.12, + "closePrice": 445.53, + "highPrice": 447.61, + "lowPrice": 445.46, + "volume": 80306.05, + "changeRate": -2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25785, + "variety": "原油", + "tradeDate": "2024-02-20 00:30:03", + "openPrice": 76.11, + "closePrice": 76.4, + "highPrice": 77.07, + "lowPrice": 74.31, + "volume": 106364.07, + "changeRate": 1.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25143, + "variety": "白银", + "tradeDate": "2024-02-20 00:30:01", + "openPrice": 5892.38, + "closePrice": 5892.72, + "highPrice": 5894.14, + "lowPrice": 5891.13, + "volume": 83491.34, + "changeRate": -0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24501, + "variety": "黄金", + "tradeDate": "2024-02-20 00:29:59", + "openPrice": 443.89, + "closePrice": 443.17, + "highPrice": 445.22, + "lowPrice": 441.63, + "volume": 84362.28, + "changeRate": -1.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23859, + "variety": "原油", + "tradeDate": "2024-02-20 00:29:44", + "openPrice": 72.93, + "closePrice": 73.89, + "highPrice": 74.2, + "lowPrice": 72.22, + "volume": 79305.77, + "changeRate": 2.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23217, + "variety": "白银", + "tradeDate": "2024-02-20 00:29:42", + "openPrice": 5859.57, + "closePrice": 5858.66, + "highPrice": 5861.23, + "lowPrice": 5857.06, + "volume": 95393.28, + "changeRate": 2.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22575, + "variety": "黄金", + "tradeDate": "2024-02-20 00:29:40", + "openPrice": 450.92, + "closePrice": 450.61, + "highPrice": 451.63, + "lowPrice": 450.58, + "volume": 37662.13, + "changeRate": 1.5, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21933, + "variety": "原油", + "tradeDate": "2024-02-20 00:28:14", + "openPrice": 73.88, + "closePrice": 74.75, + "highPrice": 75.97, + "lowPrice": 72.08, + "volume": 64573.4, + "changeRate": 1.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20007, + "variety": "原油", + "tradeDate": "2024-02-20 00:28:13", + "openPrice": 76.47, + "closePrice": 77.14, + "highPrice": 78.09, + "lowPrice": 76.33, + "volume": 27230.26, + "changeRate": 0.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21291, + "variety": "白银", + "tradeDate": "2024-02-20 00:28:12", + "openPrice": 5819.64, + "closePrice": 5820.6, + "highPrice": 5822.25, + "lowPrice": 5817.65, + "volume": 17231.89, + "changeRate": -0.15, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19365, + "variety": "白银", + "tradeDate": "2024-02-20 00:28:10", + "openPrice": 5679.49, + "closePrice": 5679.38, + "highPrice": 5680.35, + "lowPrice": 5678.21, + "volume": 47800.06, + "changeRate": 1.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20649, + "variety": "黄金", + "tradeDate": "2024-02-20 00:28:10", + "openPrice": 447.58, + "closePrice": 447.5, + "highPrice": 449.09, + "lowPrice": 446.5, + "volume": 98470.18, + "changeRate": -0.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18723, + "variety": "黄金", + "tradeDate": "2024-02-20 00:28:08", + "openPrice": 443.54, + "closePrice": 443.32, + "highPrice": 443.97, + "lowPrice": 443.19, + "volume": 38812.76, + "changeRate": 2.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18081, + "variety": "原油", + "tradeDate": "2024-02-20 00:27:55", + "openPrice": 76.07, + "closePrice": 76.58, + "highPrice": 77.55, + "lowPrice": 75.76, + "volume": 77812.13, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16155, + "variety": "原油", + "tradeDate": "2024-02-20 00:27:53", + "openPrice": 76.73, + "closePrice": 76.41, + "highPrice": 77.11, + "lowPrice": 75.7, + "volume": 78344.92, + "changeRate": -2.32, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17439, + "variety": "白银", + "tradeDate": "2024-02-20 00:27:53", + "openPrice": 5908.04, + "closePrice": 5908.02, + "highPrice": 5908.5, + "lowPrice": 5907.96, + "volume": 90753.17, + "changeRate": 0.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15513, + "variety": "白银", + "tradeDate": "2024-02-20 00:27:51", + "openPrice": 5882.77, + "closePrice": 5881.96, + "highPrice": 5884.49, + "lowPrice": 5880.62, + "volume": 99856.54, + "changeRate": 1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16797, + "variety": "黄金", + "tradeDate": "2024-02-20 00:27:51", + "openPrice": 455.73, + "closePrice": 455.66, + "highPrice": 456.69, + "lowPrice": 454.45, + "volume": 80123.75, + "changeRate": 2.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14871, + "variety": "黄金", + "tradeDate": "2024-02-20 00:27:49", + "openPrice": 447.4, + "closePrice": 446.55, + "highPrice": 447.49, + "lowPrice": 446.07, + "volume": 55138.28, + "changeRate": 2.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14228, + "variety": "原油", + "tradeDate": "2024-02-19 23:01:40", + "openPrice": 76.31, + "closePrice": 75.81, + "highPrice": 78.1, + "lowPrice": 75.18, + "volume": 81757.45, + "changeRate": 2.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13585, + "variety": "白银", + "tradeDate": "2024-02-19 23:01:38", + "openPrice": 5666.76, + "closePrice": 5665.89, + "highPrice": 5667.22, + "lowPrice": 5664.6, + "volume": 50252.35, + "changeRate": 1.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12942, + "variety": "黄金", + "tradeDate": "2024-02-19 23:01:36", + "openPrice": 459.76, + "closePrice": 459.24, + "highPrice": 459.94, + "lowPrice": 458.53, + "volume": 29631.69, + "changeRate": 0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12299, + "variety": "原油", + "tradeDate": "2024-02-19 22:54:39", + "openPrice": 75.24, + "closePrice": 76, + "highPrice": 77.44, + "lowPrice": 74.48, + "volume": 28304.63, + "changeRate": -1.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11656, + "variety": "白银", + "tradeDate": "2024-02-19 22:54:36", + "openPrice": 5950.76, + "closePrice": 5950.06, + "highPrice": 5951.06, + "lowPrice": 5948.32, + "volume": 77051.95, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11013, + "variety": "黄金", + "tradeDate": "2024-02-19 22:54:34", + "openPrice": 442.95, + "closePrice": 442.98, + "highPrice": 444.3, + "lowPrice": 442.9, + "volume": 28195.03, + "changeRate": 0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10370, + "variety": "原油", + "tradeDate": "2024-02-19 22:54:05", + "openPrice": 76.83, + "closePrice": 76.01, + "highPrice": 77.88, + "lowPrice": 75.81, + "volume": 81898.84, + "changeRate": 0.24, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9727, + "variety": "白银", + "tradeDate": "2024-02-19 22:54:03", + "openPrice": 5786.45, + "closePrice": 5787.13, + "highPrice": 5787.57, + "lowPrice": 5786.08, + "volume": 28664.37, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9084, + "variety": "黄金", + "tradeDate": "2024-02-19 22:54:00", + "openPrice": 453.83, + "closePrice": 453.41, + "highPrice": 454.77, + "lowPrice": 452.49, + "volume": 96262.05, + "changeRate": 0.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27710, + "variety": "原油", + "tradeDate": "2024-02-19 00:36:22", + "openPrice": 76.34, + "closePrice": 75.81, + "highPrice": 76.83, + "lowPrice": 75.21, + "volume": 102374.96, + "changeRate": -2.49, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27068, + "variety": "白银", + "tradeDate": "2024-02-19 00:36:19", + "openPrice": 5704.6, + "closePrice": 5704.32, + "highPrice": 5705.62, + "lowPrice": 5703.82, + "volume": 29345.43, + "changeRate": -0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26426, + "variety": "黄金", + "tradeDate": "2024-02-19 00:36:17", + "openPrice": 441.88, + "closePrice": 442.4, + "highPrice": 444.27, + "lowPrice": 441.11, + "volume": 47090.5, + "changeRate": -0.67, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25784, + "variety": "原油", + "tradeDate": "2024-02-19 00:30:03", + "openPrice": 76.67, + "closePrice": 77.6, + "highPrice": 79.41, + "lowPrice": 76.62, + "volume": 80734.72, + "changeRate": 1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25142, + "variety": "白银", + "tradeDate": "2024-02-19 00:30:01", + "openPrice": 5772.03, + "closePrice": 5771.31, + "highPrice": 5773.01, + "lowPrice": 5770.35, + "volume": 88174.9, + "changeRate": -0.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24500, + "variety": "黄金", + "tradeDate": "2024-02-19 00:29:59", + "openPrice": 445.57, + "closePrice": 446.44, + "highPrice": 446.85, + "lowPrice": 445.36, + "volume": 38198.89, + "changeRate": 2.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23858, + "variety": "原油", + "tradeDate": "2024-02-19 00:29:44", + "openPrice": 76.53, + "closePrice": 77.2, + "highPrice": 77.25, + "lowPrice": 76.23, + "volume": 11368.47, + "changeRate": 1.09, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23216, + "variety": "白银", + "tradeDate": "2024-02-19 00:29:42", + "openPrice": 5730.08, + "closePrice": 5729.75, + "highPrice": 5732.02, + "lowPrice": 5728.88, + "volume": 55912.18, + "changeRate": -1.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22574, + "variety": "黄金", + "tradeDate": "2024-02-19 00:29:40", + "openPrice": 459.45, + "closePrice": 460.21, + "highPrice": 461.17, + "lowPrice": 457.58, + "volume": 98881.17, + "changeRate": 0.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21932, + "variety": "原油", + "tradeDate": "2024-02-19 00:28:14", + "openPrice": 75.27, + "closePrice": 75.67, + "highPrice": 76.86, + "lowPrice": 75.09, + "volume": 79053.83, + "changeRate": 2.51, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20006, + "variety": "原油", + "tradeDate": "2024-02-19 00:28:13", + "openPrice": 76.93, + "closePrice": 76.16, + "highPrice": 77.31, + "lowPrice": 75.93, + "volume": 37114.77, + "changeRate": -0.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21290, + "variety": "白银", + "tradeDate": "2024-02-19 00:28:12", + "openPrice": 5782.9, + "closePrice": 5783.8, + "highPrice": 5785.03, + "lowPrice": 5782.19, + "volume": 16683.94, + "changeRate": 1.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19364, + "variety": "白银", + "tradeDate": "2024-02-19 00:28:10", + "openPrice": 5930.32, + "closePrice": 5931.25, + "highPrice": 5931.55, + "lowPrice": 5928.35, + "volume": 68291.83, + "changeRate": -2.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20648, + "variety": "黄金", + "tradeDate": "2024-02-19 00:28:10", + "openPrice": 456.77, + "closePrice": 456.53, + "highPrice": 457.12, + "lowPrice": 455.94, + "volume": 96245.63, + "changeRate": 0.64, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18722, + "variety": "黄金", + "tradeDate": "2024-02-19 00:28:08", + "openPrice": 446.43, + "closePrice": 447.16, + "highPrice": 447.23, + "lowPrice": 445.28, + "volume": 88649.75, + "changeRate": -0.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18080, + "variety": "原油", + "tradeDate": "2024-02-19 00:27:55", + "openPrice": 74.07, + "closePrice": 73.99, + "highPrice": 74.11, + "lowPrice": 73.47, + "volume": 43616.1, + "changeRate": -2.45, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16154, + "variety": "原油", + "tradeDate": "2024-02-19 00:27:53", + "openPrice": 74.5, + "closePrice": 75.09, + "highPrice": 75.57, + "lowPrice": 74.37, + "volume": 10098.73, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17438, + "variety": "白银", + "tradeDate": "2024-02-19 00:27:53", + "openPrice": 5678.41, + "closePrice": 5678.12, + "highPrice": 5679.09, + "lowPrice": 5676.54, + "volume": 63780.03, + "changeRate": 0.43, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15512, + "variety": "白银", + "tradeDate": "2024-02-19 00:27:51", + "openPrice": 5777.21, + "closePrice": 5776.85, + "highPrice": 5777.74, + "lowPrice": 5775.93, + "volume": 73631.19, + "changeRate": -0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16796, + "variety": "黄金", + "tradeDate": "2024-02-19 00:27:51", + "openPrice": 442.11, + "closePrice": 441.55, + "highPrice": 443.08, + "lowPrice": 440.01, + "volume": 59180.26, + "changeRate": 2.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14870, + "variety": "黄金", + "tradeDate": "2024-02-19 00:27:49", + "openPrice": 453.39, + "closePrice": 453.14, + "highPrice": 454.59, + "lowPrice": 451.83, + "volume": 86355.78, + "changeRate": -2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14227, + "variety": "原油", + "tradeDate": "2024-02-16 23:01:40", + "openPrice": 77.96, + "closePrice": 77.07, + "highPrice": 79.46, + "lowPrice": 76.1, + "volume": 77853.59, + "changeRate": -0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13584, + "variety": "白银", + "tradeDate": "2024-02-16 23:01:38", + "openPrice": 5880.44, + "closePrice": 5881.13, + "highPrice": 5881.28, + "lowPrice": 5880.38, + "volume": 22660.99, + "changeRate": -2.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12941, + "variety": "黄金", + "tradeDate": "2024-02-16 23:01:36", + "openPrice": 456.03, + "closePrice": 457.01, + "highPrice": 458.81, + "lowPrice": 455.01, + "volume": 45990.36, + "changeRate": 0.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12298, + "variety": "原油", + "tradeDate": "2024-02-16 22:54:39", + "openPrice": 73.96, + "closePrice": 73.61, + "highPrice": 75.78, + "lowPrice": 73.02, + "volume": 80936.85, + "changeRate": -2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11655, + "variety": "白银", + "tradeDate": "2024-02-16 22:54:36", + "openPrice": 5780.17, + "closePrice": 5781.05, + "highPrice": 5781.37, + "lowPrice": 5779.53, + "volume": 45806.73, + "changeRate": -0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11012, + "variety": "黄金", + "tradeDate": "2024-02-16 22:54:34", + "openPrice": 442.39, + "closePrice": 443.05, + "highPrice": 445.04, + "lowPrice": 441.72, + "volume": 20036.92, + "changeRate": 0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10369, + "variety": "原油", + "tradeDate": "2024-02-16 22:54:05", + "openPrice": 75.52, + "closePrice": 75.47, + "highPrice": 76.78, + "lowPrice": 74.47, + "volume": 31617.53, + "changeRate": -2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9726, + "variety": "白银", + "tradeDate": "2024-02-16 22:54:03", + "openPrice": 5839.03, + "closePrice": 5839.24, + "highPrice": 5839.95, + "lowPrice": 5837.49, + "volume": 37013.29, + "changeRate": 0.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9083, + "variety": "黄金", + "tradeDate": "2024-02-16 22:54:00", + "openPrice": 443.82, + "closePrice": 443.89, + "highPrice": 444.77, + "lowPrice": 442.08, + "volume": 33688.86, + "changeRate": 2.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27709, + "variety": "原油", + "tradeDate": "2024-02-16 00:36:22", + "openPrice": 76.96, + "closePrice": 76.6, + "highPrice": 78.22, + "lowPrice": 76.53, + "volume": 50550.16, + "changeRate": 2.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27067, + "variety": "白银", + "tradeDate": "2024-02-16 00:36:19", + "openPrice": 5842.47, + "closePrice": 5842.43, + "highPrice": 5843.45, + "lowPrice": 5841.88, + "volume": 106356.19, + "changeRate": -0.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26425, + "variety": "黄金", + "tradeDate": "2024-02-16 00:36:17", + "openPrice": 445.9, + "closePrice": 445.64, + "highPrice": 445.96, + "lowPrice": 443.98, + "volume": 95358.33, + "changeRate": -0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25783, + "variety": "原油", + "tradeDate": "2024-02-16 00:30:03", + "openPrice": 76.2, + "closePrice": 76.37, + "highPrice": 77.29, + "lowPrice": 74.63, + "volume": 33368.52, + "changeRate": 2.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25141, + "variety": "白银", + "tradeDate": "2024-02-16 00:30:01", + "openPrice": 5826.82, + "closePrice": 5827.68, + "highPrice": 5829.39, + "lowPrice": 5825.27, + "volume": 103160.66, + "changeRate": 2.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24499, + "variety": "黄金", + "tradeDate": "2024-02-16 00:29:59", + "openPrice": 457.36, + "closePrice": 456.45, + "highPrice": 457.99, + "lowPrice": 454.92, + "volume": 46740.65, + "changeRate": 0.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23857, + "variety": "原油", + "tradeDate": "2024-02-16 00:29:44", + "openPrice": 77.53, + "closePrice": 77.89, + "highPrice": 78.12, + "lowPrice": 76.36, + "volume": 56075.85, + "changeRate": 1.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23215, + "variety": "白银", + "tradeDate": "2024-02-16 00:29:42", + "openPrice": 5878.87, + "closePrice": 5879.26, + "highPrice": 5880.7, + "lowPrice": 5876.91, + "volume": 14932.12, + "changeRate": -2.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22573, + "variety": "黄金", + "tradeDate": "2024-02-16 00:29:40", + "openPrice": 442.05, + "closePrice": 441.68, + "highPrice": 442.1, + "lowPrice": 441.55, + "volume": 37478.93, + "changeRate": -2.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21931, + "variety": "原油", + "tradeDate": "2024-02-16 00:28:14", + "openPrice": 74.69, + "closePrice": 74.44, + "highPrice": 76.14, + "lowPrice": 73.14, + "volume": 79102.76, + "changeRate": 0.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20005, + "variety": "原油", + "tradeDate": "2024-02-16 00:28:13", + "openPrice": 74.02, + "closePrice": 74.57, + "highPrice": 74.92, + "lowPrice": 73.99, + "volume": 85578.25, + "changeRate": 2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21289, + "variety": "白银", + "tradeDate": "2024-02-16 00:28:12", + "openPrice": 5833.25, + "closePrice": 5832.61, + "highPrice": 5834.33, + "lowPrice": 5830.94, + "volume": 19145.98, + "changeRate": 2.08, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19363, + "variety": "白银", + "tradeDate": "2024-02-16 00:28:10", + "openPrice": 5658.78, + "closePrice": 5658.36, + "highPrice": 5660.47, + "lowPrice": 5658.24, + "volume": 64035.55, + "changeRate": -1.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20647, + "variety": "黄金", + "tradeDate": "2024-02-16 00:28:10", + "openPrice": 457.11, + "closePrice": 456.76, + "highPrice": 457.31, + "lowPrice": 454.85, + "volume": 10804.66, + "changeRate": 2.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18721, + "variety": "黄金", + "tradeDate": "2024-02-16 00:28:08", + "openPrice": 443.51, + "closePrice": 443.42, + "highPrice": 443.74, + "lowPrice": 442.56, + "volume": 79300.34, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18079, + "variety": "原油", + "tradeDate": "2024-02-16 00:27:55", + "openPrice": 75.03, + "closePrice": 75.52, + "highPrice": 77.03, + "lowPrice": 74.43, + "volume": 91078.05, + "changeRate": 0.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16153, + "variety": "原油", + "tradeDate": "2024-02-16 00:27:53", + "openPrice": 73.97, + "closePrice": 74.56, + "highPrice": 75.62, + "lowPrice": 72.99, + "volume": 97843.84, + "changeRate": 2.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17437, + "variety": "白银", + "tradeDate": "2024-02-16 00:27:53", + "openPrice": 5709.61, + "closePrice": 5709.44, + "highPrice": 5710.02, + "lowPrice": 5707.5, + "volume": 42912.3, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15511, + "variety": "白银", + "tradeDate": "2024-02-16 00:27:51", + "openPrice": 5690.6, + "closePrice": 5691.22, + "highPrice": 5691.66, + "lowPrice": 5689.77, + "volume": 13462.14, + "changeRate": 0.54, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16795, + "variety": "黄金", + "tradeDate": "2024-02-16 00:27:51", + "openPrice": 457.48, + "closePrice": 458.05, + "highPrice": 459.95, + "lowPrice": 456.2, + "volume": 97151.5, + "changeRate": 1.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14869, + "variety": "黄金", + "tradeDate": "2024-02-16 00:27:49", + "openPrice": 451.15, + "closePrice": 451.07, + "highPrice": 452.02, + "lowPrice": 449.28, + "volume": 49526.39, + "changeRate": 0.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14226, + "variety": "原油", + "tradeDate": "2024-02-15 23:01:40", + "openPrice": 74.7, + "closePrice": 74.1, + "highPrice": 75.86, + "lowPrice": 72.78, + "volume": 92241.03, + "changeRate": 0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13583, + "variety": "白银", + "tradeDate": "2024-02-15 23:01:38", + "openPrice": 5855.9, + "closePrice": 5855.1, + "highPrice": 5856.77, + "lowPrice": 5853.89, + "volume": 16953.2, + "changeRate": -0.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12940, + "variety": "黄金", + "tradeDate": "2024-02-15 23:01:36", + "openPrice": 458.01, + "closePrice": 458.74, + "highPrice": 459.62, + "lowPrice": 456.75, + "volume": 69059.23, + "changeRate": -1.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12297, + "variety": "原油", + "tradeDate": "2024-02-15 22:54:39", + "openPrice": 78.13, + "closePrice": 77.26, + "highPrice": 79.75, + "lowPrice": 76.22, + "volume": 90041.54, + "changeRate": 1.22, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11654, + "variety": "白银", + "tradeDate": "2024-02-15 22:54:36", + "openPrice": 5789.45, + "closePrice": 5789.89, + "highPrice": 5790.68, + "lowPrice": 5789.41, + "volume": 38500.8, + "changeRate": 2.24, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11011, + "variety": "黄金", + "tradeDate": "2024-02-15 22:54:34", + "openPrice": 448.77, + "closePrice": 448.47, + "highPrice": 448.89, + "lowPrice": 447.91, + "volume": 32454.73, + "changeRate": -1.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10368, + "variety": "原油", + "tradeDate": "2024-02-15 22:54:05", + "openPrice": 74.93, + "closePrice": 74.48, + "highPrice": 76.85, + "lowPrice": 73.4, + "volume": 79382.93, + "changeRate": -2.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9725, + "variety": "白银", + "tradeDate": "2024-02-15 22:54:03", + "openPrice": 5774.06, + "closePrice": 5773.58, + "highPrice": 5774.12, + "lowPrice": 5773.58, + "volume": 89770.24, + "changeRate": 2.64, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9082, + "variety": "黄金", + "tradeDate": "2024-02-15 22:54:00", + "openPrice": 441.4, + "closePrice": 440.83, + "highPrice": 442.02, + "lowPrice": 440.08, + "volume": 108997.93, + "changeRate": -1.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27708, + "variety": "原油", + "tradeDate": "2024-02-15 00:36:22", + "openPrice": 75.01, + "closePrice": 75.66, + "highPrice": 76.14, + "lowPrice": 73.95, + "volume": 47626.28, + "changeRate": -2.41, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27066, + "variety": "白银", + "tradeDate": "2024-02-15 00:36:19", + "openPrice": 5938.12, + "closePrice": 5937.86, + "highPrice": 5939.98, + "lowPrice": 5936.62, + "volume": 83500.16, + "changeRate": -2.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26424, + "variety": "黄金", + "tradeDate": "2024-02-15 00:36:17", + "openPrice": 447.93, + "closePrice": 448.25, + "highPrice": 450.17, + "lowPrice": 447.53, + "volume": 99661.78, + "changeRate": -0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25782, + "variety": "原油", + "tradeDate": "2024-02-15 00:30:03", + "openPrice": 76.01, + "closePrice": 76.32, + "highPrice": 76.79, + "lowPrice": 74.67, + "volume": 40712.15, + "changeRate": -2.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25140, + "variety": "白银", + "tradeDate": "2024-02-15 00:30:01", + "openPrice": 5920.55, + "closePrice": 5920.71, + "highPrice": 5920.94, + "lowPrice": 5918.95, + "volume": 105523.99, + "changeRate": 0.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24498, + "variety": "黄金", + "tradeDate": "2024-02-15 00:29:59", + "openPrice": 444.96, + "closePrice": 444.18, + "highPrice": 445.07, + "lowPrice": 443.72, + "volume": 106790.01, + "changeRate": -2.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23856, + "variety": "原油", + "tradeDate": "2024-02-15 00:29:44", + "openPrice": 76.43, + "closePrice": 76.7, + "highPrice": 76.75, + "lowPrice": 75.54, + "volume": 59693.84, + "changeRate": -2.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23214, + "variety": "白银", + "tradeDate": "2024-02-15 00:29:42", + "openPrice": 5914.06, + "closePrice": 5914.4, + "highPrice": 5915.33, + "lowPrice": 5912.64, + "volume": 26025.44, + "changeRate": -0.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22572, + "variety": "黄金", + "tradeDate": "2024-02-15 00:29:40", + "openPrice": 454.25, + "closePrice": 454.55, + "highPrice": 455.11, + "lowPrice": 452.63, + "volume": 26586.81, + "changeRate": 2.07, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21930, + "variety": "原油", + "tradeDate": "2024-02-15 00:28:14", + "openPrice": 77.8, + "closePrice": 78.03, + "highPrice": 78.41, + "lowPrice": 77.54, + "volume": 94378.99, + "changeRate": 1.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20004, + "variety": "原油", + "tradeDate": "2024-02-15 00:28:13", + "openPrice": 76.52, + "closePrice": 77, + "highPrice": 78.59, + "lowPrice": 75.05, + "volume": 40854.23, + "changeRate": 1.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21288, + "variety": "白银", + "tradeDate": "2024-02-15 00:28:12", + "openPrice": 5698.07, + "closePrice": 5698.11, + "highPrice": 5699.18, + "lowPrice": 5696.22, + "volume": 57480.86, + "changeRate": 2.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19362, + "variety": "白银", + "tradeDate": "2024-02-15 00:28:10", + "openPrice": 5923.77, + "closePrice": 5924.67, + "highPrice": 5925.9, + "lowPrice": 5923.65, + "volume": 28394.63, + "changeRate": 1.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20646, + "variety": "黄金", + "tradeDate": "2024-02-15 00:28:10", + "openPrice": 458.01, + "closePrice": 458.71, + "highPrice": 460.4, + "lowPrice": 457.6, + "volume": 105656.26, + "changeRate": 0.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18720, + "variety": "黄金", + "tradeDate": "2024-02-15 00:28:08", + "openPrice": 449, + "closePrice": 448.8, + "highPrice": 450.01, + "lowPrice": 447.68, + "volume": 28087.04, + "changeRate": -0.18, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18078, + "variety": "原油", + "tradeDate": "2024-02-15 00:27:55", + "openPrice": 75.23, + "closePrice": 75.18, + "highPrice": 75.58, + "lowPrice": 73.95, + "volume": 83494.5, + "changeRate": -0.72, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16152, + "variety": "原油", + "tradeDate": "2024-02-15 00:27:53", + "openPrice": 75.38, + "closePrice": 75.78, + "highPrice": 76.23, + "lowPrice": 73.82, + "volume": 71827.12, + "changeRate": -0.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17436, + "variety": "白银", + "tradeDate": "2024-02-15 00:27:53", + "openPrice": 5745.81, + "closePrice": 5744.82, + "highPrice": 5746.97, + "lowPrice": 5743.14, + "volume": 99649.36, + "changeRate": -1.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15510, + "variety": "白银", + "tradeDate": "2024-02-15 00:27:51", + "openPrice": 5891.28, + "closePrice": 5891.16, + "highPrice": 5892.16, + "lowPrice": 5890.24, + "volume": 60981.11, + "changeRate": 2.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16794, + "variety": "黄金", + "tradeDate": "2024-02-15 00:27:51", + "openPrice": 452.43, + "closePrice": 451.99, + "highPrice": 452.48, + "lowPrice": 451.94, + "volume": 49621.24, + "changeRate": -1.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14868, + "variety": "黄金", + "tradeDate": "2024-02-15 00:27:49", + "openPrice": 457.76, + "closePrice": 458.34, + "highPrice": 459.66, + "lowPrice": 456.21, + "volume": 24287.85, + "changeRate": -2.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14225, + "variety": "原油", + "tradeDate": "2024-02-14 23:01:40", + "openPrice": 77.04, + "closePrice": 76.36, + "highPrice": 78.38, + "lowPrice": 74.51, + "volume": 64152.93, + "changeRate": 1.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13582, + "variety": "白银", + "tradeDate": "2024-02-14 23:01:38", + "openPrice": 5869.83, + "closePrice": 5868.94, + "highPrice": 5870.85, + "lowPrice": 5867.75, + "volume": 62701.18, + "changeRate": 0.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12939, + "variety": "黄金", + "tradeDate": "2024-02-14 23:01:36", + "openPrice": 455.96, + "closePrice": 455.62, + "highPrice": 456.23, + "lowPrice": 453.84, + "volume": 40631.59, + "changeRate": 1.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12296, + "variety": "原油", + "tradeDate": "2024-02-14 22:54:39", + "openPrice": 77.58, + "closePrice": 78.13, + "highPrice": 78.4, + "lowPrice": 77.38, + "volume": 26100.74, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11653, + "variety": "白银", + "tradeDate": "2024-02-14 22:54:36", + "openPrice": 5706.81, + "closePrice": 5707.63, + "highPrice": 5708.81, + "lowPrice": 5705.76, + "volume": 61216.66, + "changeRate": 2.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11010, + "variety": "黄金", + "tradeDate": "2024-02-14 22:54:34", + "openPrice": 455.18, + "closePrice": 454.41, + "highPrice": 455.27, + "lowPrice": 452.54, + "volume": 99237.58, + "changeRate": -2.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10367, + "variety": "原油", + "tradeDate": "2024-02-14 22:54:05", + "openPrice": 73.15, + "closePrice": 73.9, + "highPrice": 75.21, + "lowPrice": 72.49, + "volume": 56418.58, + "changeRate": 2.59, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9724, + "variety": "白银", + "tradeDate": "2024-02-14 22:54:03", + "openPrice": 5909.7, + "closePrice": 5908.86, + "highPrice": 5911.6, + "lowPrice": 5908.29, + "volume": 107814.96, + "changeRate": -2.73, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9081, + "variety": "黄金", + "tradeDate": "2024-02-14 22:54:00", + "openPrice": 444.18, + "closePrice": 445.03, + "highPrice": 445.68, + "lowPrice": 442.44, + "volume": 15824.35, + "changeRate": -1.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27707, + "variety": "原油", + "tradeDate": "2024-02-14 00:36:22", + "openPrice": 77.58, + "closePrice": 77.38, + "highPrice": 78.75, + "lowPrice": 77.16, + "volume": 71862.25, + "changeRate": -2.65, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27065, + "variety": "白银", + "tradeDate": "2024-02-14 00:36:19", + "openPrice": 5886.23, + "closePrice": 5885.67, + "highPrice": 5887.46, + "lowPrice": 5885.61, + "volume": 46619.65, + "changeRate": -1.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26423, + "variety": "黄金", + "tradeDate": "2024-02-14 00:36:17", + "openPrice": 459.72, + "closePrice": 460.67, + "highPrice": 461.64, + "lowPrice": 458.42, + "volume": 103064.94, + "changeRate": -2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25781, + "variety": "原油", + "tradeDate": "2024-02-14 00:30:03", + "openPrice": 74.45, + "closePrice": 73.95, + "highPrice": 76.27, + "lowPrice": 72.05, + "volume": 98896.32, + "changeRate": 1.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25139, + "variety": "白银", + "tradeDate": "2024-02-14 00:30:01", + "openPrice": 5681.28, + "closePrice": 5681.04, + "highPrice": 5682.38, + "lowPrice": 5679.47, + "volume": 98071.23, + "changeRate": 0.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24497, + "variety": "黄金", + "tradeDate": "2024-02-14 00:29:59", + "openPrice": 447.2, + "closePrice": 447.56, + "highPrice": 448.81, + "lowPrice": 446.07, + "volume": 103081.53, + "changeRate": -0.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23855, + "variety": "原油", + "tradeDate": "2024-02-14 00:29:44", + "openPrice": 75.59, + "closePrice": 74.98, + "highPrice": 77.23, + "lowPrice": 73.87, + "volume": 48874.23, + "changeRate": -1.39, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23213, + "variety": "白银", + "tradeDate": "2024-02-14 00:29:42", + "openPrice": 5747.23, + "closePrice": 5747.62, + "highPrice": 5748.4, + "lowPrice": 5746.74, + "volume": 54940.2, + "changeRate": 1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22571, + "variety": "黄金", + "tradeDate": "2024-02-14 00:29:40", + "openPrice": 451.52, + "closePrice": 451.29, + "highPrice": 452.67, + "lowPrice": 450.03, + "volume": 29650.04, + "changeRate": 1.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21929, + "variety": "原油", + "tradeDate": "2024-02-14 00:28:14", + "openPrice": 76.52, + "closePrice": 77.43, + "highPrice": 77.62, + "lowPrice": 75.48, + "volume": 24988.02, + "changeRate": 0.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20003, + "variety": "原油", + "tradeDate": "2024-02-14 00:28:13", + "openPrice": 75.45, + "closePrice": 75.65, + "highPrice": 75.76, + "lowPrice": 74.14, + "volume": 103516.92, + "changeRate": -0.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21287, + "variety": "白银", + "tradeDate": "2024-02-14 00:28:12", + "openPrice": 5730.72, + "closePrice": 5730.23, + "highPrice": 5731.14, + "lowPrice": 5730.05, + "volume": 80658.73, + "changeRate": 1.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19361, + "variety": "白银", + "tradeDate": "2024-02-14 00:28:10", + "openPrice": 5695.36, + "closePrice": 5696.21, + "highPrice": 5696.33, + "lowPrice": 5693.64, + "volume": 89238.63, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20645, + "variety": "黄金", + "tradeDate": "2024-02-14 00:28:10", + "openPrice": 446.1, + "closePrice": 445.68, + "highPrice": 447.11, + "lowPrice": 443.93, + "volume": 32069.22, + "changeRate": 1.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18719, + "variety": "黄金", + "tradeDate": "2024-02-14 00:28:08", + "openPrice": 443.82, + "closePrice": 442.96, + "highPrice": 444.81, + "lowPrice": 441.82, + "volume": 108387.16, + "changeRate": 2.65, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18077, + "variety": "原油", + "tradeDate": "2024-02-14 00:27:55", + "openPrice": 77.42, + "closePrice": 76.82, + "highPrice": 78.21, + "lowPrice": 75.78, + "volume": 42745.43, + "changeRate": 2.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16151, + "variety": "原油", + "tradeDate": "2024-02-14 00:27:53", + "openPrice": 75.48, + "closePrice": 75, + "highPrice": 76.32, + "lowPrice": 74.1, + "volume": 62259.4, + "changeRate": -2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17435, + "variety": "白银", + "tradeDate": "2024-02-14 00:27:53", + "openPrice": 5753.43, + "closePrice": 5754.18, + "highPrice": 5754.26, + "lowPrice": 5752.81, + "volume": 26756.63, + "changeRate": 1.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15509, + "variety": "白银", + "tradeDate": "2024-02-14 00:27:51", + "openPrice": 5824.24, + "closePrice": 5823.65, + "highPrice": 5824.85, + "lowPrice": 5822.36, + "volume": 25381.53, + "changeRate": 1.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16793, + "variety": "黄金", + "tradeDate": "2024-02-14 00:27:51", + "openPrice": 441.76, + "closePrice": 441.79, + "highPrice": 442.62, + "lowPrice": 440.93, + "volume": 10576.29, + "changeRate": 1.79, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14867, + "variety": "黄金", + "tradeDate": "2024-02-14 00:27:49", + "openPrice": 448, + "closePrice": 448.37, + "highPrice": 449.83, + "lowPrice": 446.37, + "volume": 42882.36, + "changeRate": -1.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14224, + "variety": "原油", + "tradeDate": "2024-02-13 23:01:40", + "openPrice": 75.37, + "closePrice": 74.44, + "highPrice": 76.27, + "lowPrice": 73.16, + "volume": 96262.19, + "changeRate": -1.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13581, + "variety": "白银", + "tradeDate": "2024-02-13 23:01:38", + "openPrice": 5694.46, + "closePrice": 5693.48, + "highPrice": 5695.5, + "lowPrice": 5691.98, + "volume": 94056.17, + "changeRate": 2.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12938, + "variety": "黄金", + "tradeDate": "2024-02-13 23:01:36", + "openPrice": 457.43, + "closePrice": 458.3, + "highPrice": 459.7, + "lowPrice": 455.47, + "volume": 72302.25, + "changeRate": -0.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12295, + "variety": "原油", + "tradeDate": "2024-02-13 22:54:39", + "openPrice": 73.47, + "closePrice": 74.45, + "highPrice": 75.46, + "lowPrice": 71.65, + "volume": 20548.14, + "changeRate": 0.53, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11652, + "variety": "白银", + "tradeDate": "2024-02-13 22:54:36", + "openPrice": 5850, + "closePrice": 5849.83, + "highPrice": 5850.81, + "lowPrice": 5849.78, + "volume": 108320.36, + "changeRate": 2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11009, + "variety": "黄金", + "tradeDate": "2024-02-13 22:54:34", + "openPrice": 458.12, + "closePrice": 458.52, + "highPrice": 460.01, + "lowPrice": 456.78, + "volume": 61281.75, + "changeRate": -2.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10366, + "variety": "原油", + "tradeDate": "2024-02-13 22:54:05", + "openPrice": 78.04, + "closePrice": 77.42, + "highPrice": 78.96, + "lowPrice": 75.68, + "volume": 14048.45, + "changeRate": -1.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9723, + "variety": "白银", + "tradeDate": "2024-02-13 22:54:03", + "openPrice": 5828.88, + "closePrice": 5828.5, + "highPrice": 5830.44, + "lowPrice": 5827.83, + "volume": 106265.47, + "changeRate": -1.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9080, + "variety": "黄金", + "tradeDate": "2024-02-13 22:54:00", + "openPrice": 450.78, + "closePrice": 451.49, + "highPrice": 451.68, + "lowPrice": 450.07, + "volume": 80181.51, + "changeRate": 0.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27706, + "variety": "原油", + "tradeDate": "2024-02-13 00:36:22", + "openPrice": 75.89, + "closePrice": 75.47, + "highPrice": 77.09, + "lowPrice": 74.09, + "volume": 54172.96, + "changeRate": -1.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27064, + "variety": "白银", + "tradeDate": "2024-02-13 00:36:19", + "openPrice": 5887.39, + "closePrice": 5887.23, + "highPrice": 5889.12, + "lowPrice": 5885.68, + "volume": 72709.85, + "changeRate": -0.01, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26422, + "variety": "黄金", + "tradeDate": "2024-02-13 00:36:17", + "openPrice": 449.35, + "closePrice": 448.66, + "highPrice": 451.2, + "lowPrice": 446.66, + "volume": 41731.38, + "changeRate": 2.55, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25780, + "variety": "原油", + "tradeDate": "2024-02-13 00:30:03", + "openPrice": 77.15, + "closePrice": 76.92, + "highPrice": 78.17, + "lowPrice": 75.93, + "volume": 100396.47, + "changeRate": 1.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25138, + "variety": "白银", + "tradeDate": "2024-02-13 00:30:01", + "openPrice": 5806.91, + "closePrice": 5807.59, + "highPrice": 5809.24, + "lowPrice": 5806.2, + "volume": 95308.46, + "changeRate": -0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24496, + "variety": "黄金", + "tradeDate": "2024-02-13 00:29:59", + "openPrice": 450.59, + "closePrice": 450.05, + "highPrice": 451.88, + "lowPrice": 449.07, + "volume": 17034.83, + "changeRate": 1.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23854, + "variety": "原油", + "tradeDate": "2024-02-13 00:29:44", + "openPrice": 78.01, + "closePrice": 77.14, + "highPrice": 79.62, + "lowPrice": 75.96, + "volume": 85696.34, + "changeRate": 1.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23212, + "variety": "白银", + "tradeDate": "2024-02-13 00:29:42", + "openPrice": 5690.81, + "closePrice": 5689.82, + "highPrice": 5692.67, + "lowPrice": 5688.95, + "volume": 12925.53, + "changeRate": -1.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22570, + "variety": "黄金", + "tradeDate": "2024-02-13 00:29:40", + "openPrice": 452.89, + "closePrice": 453.52, + "highPrice": 454.91, + "lowPrice": 451.71, + "volume": 88262.64, + "changeRate": 2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21928, + "variety": "原油", + "tradeDate": "2024-02-13 00:28:14", + "openPrice": 74.67, + "closePrice": 73.74, + "highPrice": 75.18, + "lowPrice": 72.68, + "volume": 60068.04, + "changeRate": 2.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20002, + "variety": "原油", + "tradeDate": "2024-02-13 00:28:13", + "openPrice": 76.13, + "closePrice": 75.68, + "highPrice": 77.47, + "lowPrice": 75.23, + "volume": 16824.42, + "changeRate": -0.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21286, + "variety": "白银", + "tradeDate": "2024-02-13 00:28:12", + "openPrice": 5754.9, + "closePrice": 5755.16, + "highPrice": 5755.41, + "lowPrice": 5754.43, + "volume": 90080.76, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19360, + "variety": "白银", + "tradeDate": "2024-02-13 00:28:10", + "openPrice": 5738.16, + "closePrice": 5737.72, + "highPrice": 5739.8, + "lowPrice": 5736.01, + "volume": 14261.72, + "changeRate": 1.11, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20644, + "variety": "黄金", + "tradeDate": "2024-02-13 00:28:10", + "openPrice": 451.52, + "closePrice": 452.47, + "highPrice": 452.59, + "lowPrice": 449.65, + "volume": 81355.12, + "changeRate": 2.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18718, + "variety": "黄金", + "tradeDate": "2024-02-13 00:28:08", + "openPrice": 443.53, + "closePrice": 443.34, + "highPrice": 444.38, + "lowPrice": 441.97, + "volume": 13606.02, + "changeRate": 2.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18076, + "variety": "原油", + "tradeDate": "2024-02-13 00:27:55", + "openPrice": 73.81, + "closePrice": 73.59, + "highPrice": 74.17, + "lowPrice": 71.64, + "volume": 100422.81, + "changeRate": -1.22, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16150, + "variety": "原油", + "tradeDate": "2024-02-13 00:27:53", + "openPrice": 74.43, + "closePrice": 74.09, + "highPrice": 75.58, + "lowPrice": 72.48, + "volume": 43879.89, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17434, + "variety": "白银", + "tradeDate": "2024-02-13 00:27:53", + "openPrice": 5873.24, + "closePrice": 5873.64, + "highPrice": 5874.57, + "lowPrice": 5873.22, + "volume": 57839.58, + "changeRate": -1.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15508, + "variety": "白银", + "tradeDate": "2024-02-13 00:27:51", + "openPrice": 5902.67, + "closePrice": 5903.46, + "highPrice": 5905.17, + "lowPrice": 5900.84, + "volume": 57553.41, + "changeRate": 1.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16792, + "variety": "黄金", + "tradeDate": "2024-02-13 00:27:51", + "openPrice": 457.06, + "closePrice": 457.35, + "highPrice": 458.55, + "lowPrice": 455.87, + "volume": 13728.49, + "changeRate": 2.12, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14866, + "variety": "黄金", + "tradeDate": "2024-02-13 00:27:49", + "openPrice": 442.74, + "closePrice": 441.78, + "highPrice": 444, + "lowPrice": 440.25, + "volume": 69988.73, + "changeRate": -0.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14223, + "variety": "原油", + "tradeDate": "2024-02-12 23:01:40", + "openPrice": 73.99, + "closePrice": 73.97, + "highPrice": 74.12, + "lowPrice": 73.79, + "volume": 98383.58, + "changeRate": 2.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13580, + "variety": "白银", + "tradeDate": "2024-02-12 23:01:38", + "openPrice": 5660.39, + "closePrice": 5659.76, + "highPrice": 5661.82, + "lowPrice": 5659.38, + "volume": 13632.23, + "changeRate": -1.71, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12937, + "variety": "黄金", + "tradeDate": "2024-02-12 23:01:36", + "openPrice": 451.19, + "closePrice": 451.75, + "highPrice": 451.94, + "lowPrice": 450.4, + "volume": 73288.59, + "changeRate": -1.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12294, + "variety": "原油", + "tradeDate": "2024-02-12 22:54:39", + "openPrice": 76.43, + "closePrice": 76.33, + "highPrice": 77.88, + "lowPrice": 74.42, + "volume": 22218.56, + "changeRate": 0.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11651, + "variety": "白银", + "tradeDate": "2024-02-12 22:54:36", + "openPrice": 5896.69, + "closePrice": 5896.66, + "highPrice": 5898.03, + "lowPrice": 5894.68, + "volume": 15916.17, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11008, + "variety": "黄金", + "tradeDate": "2024-02-12 22:54:34", + "openPrice": 455.56, + "closePrice": 455.69, + "highPrice": 457.65, + "lowPrice": 454.86, + "volume": 55839.37, + "changeRate": 2.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10365, + "variety": "原油", + "tradeDate": "2024-02-12 22:54:05", + "openPrice": 79.07, + "closePrice": 78.08, + "highPrice": 80.77, + "lowPrice": 77.36, + "volume": 78574.53, + "changeRate": -1.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9722, + "variety": "白银", + "tradeDate": "2024-02-12 22:54:03", + "openPrice": 5799.65, + "closePrice": 5799.54, + "highPrice": 5800.98, + "lowPrice": 5799, + "volume": 45021.22, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9079, + "variety": "黄金", + "tradeDate": "2024-02-12 22:54:00", + "openPrice": 443.26, + "closePrice": 444.11, + "highPrice": 444.94, + "lowPrice": 442.12, + "volume": 79413.42, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27705, + "variety": "原油", + "tradeDate": "2024-02-12 00:36:22", + "openPrice": 75.66, + "closePrice": 75.55, + "highPrice": 76.03, + "lowPrice": 73.98, + "volume": 85876.86, + "changeRate": -1.1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27063, + "variety": "白银", + "tradeDate": "2024-02-12 00:36:19", + "openPrice": 5766.26, + "closePrice": 5765.93, + "highPrice": 5767.75, + "lowPrice": 5764.41, + "volume": 15244.75, + "changeRate": -1.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26421, + "variety": "黄金", + "tradeDate": "2024-02-12 00:36:17", + "openPrice": 444.42, + "closePrice": 444.2, + "highPrice": 444.47, + "lowPrice": 443.56, + "volume": 27742.83, + "changeRate": 2.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25779, + "variety": "原油", + "tradeDate": "2024-02-12 00:30:03", + "openPrice": 76.5, + "closePrice": 76, + "highPrice": 77.82, + "lowPrice": 74.23, + "volume": 55820.61, + "changeRate": -0.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25137, + "variety": "白银", + "tradeDate": "2024-02-12 00:30:01", + "openPrice": 5826.84, + "closePrice": 5827.83, + "highPrice": 5828.09, + "lowPrice": 5825, + "volume": 68219.92, + "changeRate": 0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24495, + "variety": "黄金", + "tradeDate": "2024-02-12 00:29:59", + "openPrice": 452.24, + "closePrice": 452.9, + "highPrice": 453.85, + "lowPrice": 450.74, + "volume": 102483.59, + "changeRate": -0.38, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23853, + "variety": "原油", + "tradeDate": "2024-02-12 00:29:44", + "openPrice": 75.32, + "closePrice": 76.03, + "highPrice": 76.49, + "lowPrice": 75.19, + "volume": 22167.93, + "changeRate": 0.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23211, + "variety": "白银", + "tradeDate": "2024-02-12 00:29:42", + "openPrice": 5703.66, + "closePrice": 5702.86, + "highPrice": 5705.18, + "lowPrice": 5702.59, + "volume": 70161.28, + "changeRate": -1.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22569, + "variety": "黄金", + "tradeDate": "2024-02-12 00:29:40", + "openPrice": 458.44, + "closePrice": 458.7, + "highPrice": 458.76, + "lowPrice": 457.91, + "volume": 59745.31, + "changeRate": -0.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21927, + "variety": "原油", + "tradeDate": "2024-02-12 00:28:14", + "openPrice": 73.57, + "closePrice": 74.25, + "highPrice": 76.17, + "lowPrice": 73.13, + "volume": 77158.59, + "changeRate": 0.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20001, + "variety": "原油", + "tradeDate": "2024-02-12 00:28:13", + "openPrice": 77.1, + "closePrice": 76.95, + "highPrice": 78.33, + "lowPrice": 75.32, + "volume": 89648.43, + "changeRate": 0.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21285, + "variety": "白银", + "tradeDate": "2024-02-12 00:28:12", + "openPrice": 5702.36, + "closePrice": 5703.24, + "highPrice": 5703.89, + "lowPrice": 5701.84, + "volume": 53753.5, + "changeRate": 2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19359, + "variety": "白银", + "tradeDate": "2024-02-12 00:28:10", + "openPrice": 5730.71, + "closePrice": 5731.39, + "highPrice": 5732.67, + "lowPrice": 5730.17, + "volume": 96072.19, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20643, + "variety": "黄金", + "tradeDate": "2024-02-12 00:28:10", + "openPrice": 447.53, + "closePrice": 446.86, + "highPrice": 448.96, + "lowPrice": 446.66, + "volume": 80096.61, + "changeRate": 2.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18717, + "variety": "黄金", + "tradeDate": "2024-02-12 00:28:08", + "openPrice": 453.65, + "closePrice": 454.48, + "highPrice": 454.55, + "lowPrice": 451.9, + "volume": 48361.64, + "changeRate": 1.07, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18075, + "variety": "原油", + "tradeDate": "2024-02-12 00:27:55", + "openPrice": 77.23, + "closePrice": 76.78, + "highPrice": 77.96, + "lowPrice": 75.82, + "volume": 22983.48, + "changeRate": -2.19, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16149, + "variety": "原油", + "tradeDate": "2024-02-12 00:27:53", + "openPrice": 75.91, + "closePrice": 76.83, + "highPrice": 77.8, + "lowPrice": 75.88, + "volume": 29650.15, + "changeRate": -1.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17433, + "variety": "白银", + "tradeDate": "2024-02-12 00:27:53", + "openPrice": 5895.36, + "closePrice": 5894.72, + "highPrice": 5896.51, + "lowPrice": 5893.39, + "volume": 68686.12, + "changeRate": 0.82, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15507, + "variety": "白银", + "tradeDate": "2024-02-12 00:27:51", + "openPrice": 5945.65, + "closePrice": 5946.63, + "highPrice": 5948.21, + "lowPrice": 5945.48, + "volume": 26367.07, + "changeRate": 1.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16791, + "variety": "黄金", + "tradeDate": "2024-02-12 00:27:51", + "openPrice": 458.83, + "closePrice": 457.87, + "highPrice": 460.33, + "lowPrice": 457.3, + "volume": 96251.47, + "changeRate": -1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14865, + "variety": "黄金", + "tradeDate": "2024-02-12 00:27:49", + "openPrice": 459.53, + "closePrice": 458.73, + "highPrice": 459.74, + "lowPrice": 458.14, + "volume": 81301.59, + "changeRate": -2.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14222, + "variety": "原油", + "tradeDate": "2024-02-09 23:01:40", + "openPrice": 75.9, + "closePrice": 76.74, + "highPrice": 77.96, + "lowPrice": 74.14, + "volume": 33410.24, + "changeRate": 0.33, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13579, + "variety": "白银", + "tradeDate": "2024-02-09 23:01:38", + "openPrice": 5912.83, + "closePrice": 5912.34, + "highPrice": 5914.39, + "lowPrice": 5911.03, + "volume": 31839.26, + "changeRate": -1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12936, + "variety": "黄金", + "tradeDate": "2024-02-09 23:01:36", + "openPrice": 441.77, + "closePrice": 442.51, + "highPrice": 443.25, + "lowPrice": 440.51, + "volume": 79310.45, + "changeRate": 1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12293, + "variety": "原油", + "tradeDate": "2024-02-09 22:54:39", + "openPrice": 74.92, + "closePrice": 74.95, + "highPrice": 75.06, + "lowPrice": 73.65, + "volume": 27855.55, + "changeRate": 2.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11650, + "variety": "白银", + "tradeDate": "2024-02-09 22:54:36", + "openPrice": 5784.69, + "closePrice": 5784.66, + "highPrice": 5786.52, + "lowPrice": 5783.51, + "volume": 92365.15, + "changeRate": 2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11007, + "variety": "黄金", + "tradeDate": "2024-02-09 22:54:34", + "openPrice": 455.08, + "closePrice": 455.52, + "highPrice": 457, + "lowPrice": 453.1, + "volume": 32871.14, + "changeRate": 1.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10364, + "variety": "原油", + "tradeDate": "2024-02-09 22:54:05", + "openPrice": 74.23, + "closePrice": 74.27, + "highPrice": 74.9, + "lowPrice": 72.41, + "volume": 17250.39, + "changeRate": 0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9721, + "variety": "白银", + "tradeDate": "2024-02-09 22:54:03", + "openPrice": 5856.37, + "closePrice": 5855.67, + "highPrice": 5858.26, + "lowPrice": 5855.13, + "volume": 85165.85, + "changeRate": 0.26, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9078, + "variety": "黄金", + "tradeDate": "2024-02-09 22:54:00", + "openPrice": 453.6, + "closePrice": 453.63, + "highPrice": 454.67, + "lowPrice": 452.27, + "volume": 92108.53, + "changeRate": 0.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27704, + "variety": "原油", + "tradeDate": "2024-02-09 00:36:22", + "openPrice": 74.84, + "closePrice": 75.44, + "highPrice": 76.33, + "lowPrice": 73.14, + "volume": 55589.06, + "changeRate": 1.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27062, + "variety": "白银", + "tradeDate": "2024-02-09 00:36:19", + "openPrice": 5880.98, + "closePrice": 5880.73, + "highPrice": 5881.11, + "lowPrice": 5878.99, + "volume": 20754.39, + "changeRate": 0.29, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26420, + "variety": "黄金", + "tradeDate": "2024-02-09 00:36:17", + "openPrice": 449.54, + "closePrice": 450.45, + "highPrice": 452.36, + "lowPrice": 448.83, + "volume": 17383.06, + "changeRate": -0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25778, + "variety": "原油", + "tradeDate": "2024-02-09 00:30:03", + "openPrice": 74.93, + "closePrice": 74.01, + "highPrice": 75.63, + "lowPrice": 72.74, + "volume": 42182.46, + "changeRate": 1.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25136, + "variety": "白银", + "tradeDate": "2024-02-09 00:30:01", + "openPrice": 5778.59, + "closePrice": 5779.22, + "highPrice": 5780.34, + "lowPrice": 5777.08, + "volume": 102172.64, + "changeRate": -1.55, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24494, + "variety": "黄金", + "tradeDate": "2024-02-09 00:29:59", + "openPrice": 441.19, + "closePrice": 441.87, + "highPrice": 443.42, + "lowPrice": 440.39, + "volume": 55165.63, + "changeRate": 2.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23852, + "variety": "原油", + "tradeDate": "2024-02-09 00:29:44", + "openPrice": 77.78, + "closePrice": 76.8, + "highPrice": 78.22, + "lowPrice": 75.91, + "volume": 15148.72, + "changeRate": 2.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23210, + "variety": "白银", + "tradeDate": "2024-02-09 00:29:42", + "openPrice": 5779.54, + "closePrice": 5779.34, + "highPrice": 5779.59, + "lowPrice": 5778.15, + "volume": 75462.1, + "changeRate": 1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22568, + "variety": "黄金", + "tradeDate": "2024-02-09 00:29:40", + "openPrice": 450.41, + "closePrice": 449.49, + "highPrice": 452.1, + "lowPrice": 448.33, + "volume": 109660.06, + "changeRate": 2.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21926, + "variety": "原油", + "tradeDate": "2024-02-09 00:28:14", + "openPrice": 74.87, + "closePrice": 74.92, + "highPrice": 75.9, + "lowPrice": 74.76, + "volume": 40655.38, + "changeRate": -0.37, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 20000, + "variety": "原油", + "tradeDate": "2024-02-09 00:28:13", + "openPrice": 76.16, + "closePrice": 76.49, + "highPrice": 78.47, + "lowPrice": 74.22, + "volume": 107368.51, + "changeRate": -2.15, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21284, + "variety": "白银", + "tradeDate": "2024-02-09 00:28:12", + "openPrice": 5887.97, + "closePrice": 5888.29, + "highPrice": 5889.23, + "lowPrice": 5886.88, + "volume": 97169.47, + "changeRate": -2.92, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19358, + "variety": "白银", + "tradeDate": "2024-02-09 00:28:10", + "openPrice": 5685.83, + "closePrice": 5686.09, + "highPrice": 5687.14, + "lowPrice": 5685.12, + "volume": 87317.4, + "changeRate": -1.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20642, + "variety": "黄金", + "tradeDate": "2024-02-09 00:28:10", + "openPrice": 452.48, + "closePrice": 451.69, + "highPrice": 453.5, + "lowPrice": 451.64, + "volume": 83124.39, + "changeRate": -2.19, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18716, + "variety": "黄金", + "tradeDate": "2024-02-09 00:28:08", + "openPrice": 445.65, + "closePrice": 445.79, + "highPrice": 446.93, + "lowPrice": 444.08, + "volume": 101404.3, + "changeRate": -2.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18074, + "variety": "原油", + "tradeDate": "2024-02-09 00:27:55", + "openPrice": 72.9, + "closePrice": 73.35, + "highPrice": 74.76, + "lowPrice": 72.71, + "volume": 98300.18, + "changeRate": 1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16148, + "variety": "原油", + "tradeDate": "2024-02-09 00:27:53", + "openPrice": 75.62, + "closePrice": 75.68, + "highPrice": 77.31, + "lowPrice": 75.57, + "volume": 45965.45, + "changeRate": -1.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17432, + "variety": "白银", + "tradeDate": "2024-02-09 00:27:53", + "openPrice": 5894.07, + "closePrice": 5893.4, + "highPrice": 5894.38, + "lowPrice": 5891.67, + "volume": 79635.8, + "changeRate": 2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15506, + "variety": "白银", + "tradeDate": "2024-02-09 00:27:51", + "openPrice": 5691.6, + "closePrice": 5692.2, + "highPrice": 5693.45, + "lowPrice": 5690.34, + "volume": 33720.34, + "changeRate": -0.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16790, + "variety": "黄金", + "tradeDate": "2024-02-09 00:27:51", + "openPrice": 448.8, + "closePrice": 448.98, + "highPrice": 449.8, + "lowPrice": 447.12, + "volume": 13244.5, + "changeRate": -0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14864, + "variety": "黄金", + "tradeDate": "2024-02-09 00:27:49", + "openPrice": 443.85, + "closePrice": 444.05, + "highPrice": 444.98, + "lowPrice": 442.3, + "volume": 89876.1, + "changeRate": -1.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14221, + "variety": "原油", + "tradeDate": "2024-02-08 23:01:40", + "openPrice": 74.28, + "closePrice": 73.33, + "highPrice": 74.98, + "lowPrice": 72.2, + "volume": 38951.97, + "changeRate": -1.59, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13578, + "variety": "白银", + "tradeDate": "2024-02-08 23:01:38", + "openPrice": 5786.87, + "closePrice": 5786.7, + "highPrice": 5787.27, + "lowPrice": 5785.76, + "volume": 33060.52, + "changeRate": 0.97, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12935, + "variety": "黄金", + "tradeDate": "2024-02-08 23:01:36", + "openPrice": 444.29, + "closePrice": 443.45, + "highPrice": 444.6, + "lowPrice": 443.19, + "volume": 53437.83, + "changeRate": 0.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12292, + "variety": "原油", + "tradeDate": "2024-02-08 22:54:39", + "openPrice": 76.55, + "closePrice": 75.81, + "highPrice": 78.17, + "lowPrice": 75.09, + "volume": 27718.88, + "changeRate": 1.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11649, + "variety": "白银", + "tradeDate": "2024-02-08 22:54:36", + "openPrice": 5684.29, + "closePrice": 5684.04, + "highPrice": 5684.89, + "lowPrice": 5682.07, + "volume": 25579.52, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11006, + "variety": "黄金", + "tradeDate": "2024-02-08 22:54:34", + "openPrice": 452.44, + "closePrice": 452.38, + "highPrice": 453.32, + "lowPrice": 452.14, + "volume": 42018.84, + "changeRate": -0.3, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10363, + "variety": "原油", + "tradeDate": "2024-02-08 22:54:05", + "openPrice": 76.29, + "closePrice": 75.66, + "highPrice": 77.56, + "lowPrice": 74.04, + "volume": 20030.79, + "changeRate": -2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9720, + "variety": "白银", + "tradeDate": "2024-02-08 22:54:03", + "openPrice": 5787.42, + "closePrice": 5788.01, + "highPrice": 5788.7, + "lowPrice": 5786.57, + "volume": 45549.25, + "changeRate": 1.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9077, + "variety": "黄金", + "tradeDate": "2024-02-08 22:54:00", + "openPrice": 457.37, + "closePrice": 457.32, + "highPrice": 459.25, + "lowPrice": 455.6, + "volume": 81515.18, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27703, + "variety": "原油", + "tradeDate": "2024-02-08 00:36:22", + "openPrice": 75.33, + "closePrice": 76.31, + "highPrice": 77.17, + "lowPrice": 74.39, + "volume": 68631.1, + "changeRate": 0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27061, + "variety": "白银", + "tradeDate": "2024-02-08 00:36:19", + "openPrice": 5661.76, + "closePrice": 5661.07, + "highPrice": 5662.94, + "lowPrice": 5660.83, + "volume": 92305.08, + "changeRate": -1.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26419, + "variety": "黄金", + "tradeDate": "2024-02-08 00:36:17", + "openPrice": 448.81, + "closePrice": 448.18, + "highPrice": 448.9, + "lowPrice": 446.49, + "volume": 67194.38, + "changeRate": 1.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25777, + "variety": "原油", + "tradeDate": "2024-02-08 00:30:03", + "openPrice": 74.85, + "closePrice": 75.36, + "highPrice": 76.77, + "lowPrice": 74.68, + "volume": 32172.29, + "changeRate": 2.16, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25135, + "variety": "白银", + "tradeDate": "2024-02-08 00:30:01", + "openPrice": 5778.08, + "closePrice": 5777.7, + "highPrice": 5779.43, + "lowPrice": 5775.82, + "volume": 104488.86, + "changeRate": 2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24493, + "variety": "黄金", + "tradeDate": "2024-02-08 00:29:59", + "openPrice": 455.28, + "closePrice": 455.31, + "highPrice": 456.65, + "lowPrice": 455.28, + "volume": 52411.31, + "changeRate": 0.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23851, + "variety": "原油", + "tradeDate": "2024-02-08 00:29:44", + "openPrice": 75.64, + "closePrice": 75.64, + "highPrice": 76.16, + "lowPrice": 74.13, + "volume": 24925.24, + "changeRate": -0.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23209, + "variety": "白银", + "tradeDate": "2024-02-08 00:29:42", + "openPrice": 5695.83, + "closePrice": 5695.67, + "highPrice": 5696.97, + "lowPrice": 5694.58, + "volume": 92457.76, + "changeRate": -0.11, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22567, + "variety": "黄金", + "tradeDate": "2024-02-08 00:29:40", + "openPrice": 456.42, + "closePrice": 457.06, + "highPrice": 458.61, + "lowPrice": 455.87, + "volume": 104391.08, + "changeRate": -2.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21925, + "variety": "原油", + "tradeDate": "2024-02-08 00:28:14", + "openPrice": 76.7, + "closePrice": 75.9, + "highPrice": 78.59, + "lowPrice": 74.66, + "volume": 51141.57, + "changeRate": -1.35, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19999, + "variety": "原油", + "tradeDate": "2024-02-08 00:28:13", + "openPrice": 73.57, + "closePrice": 73.33, + "highPrice": 75.37, + "lowPrice": 72.04, + "volume": 25204.02, + "changeRate": 2.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21283, + "variety": "白银", + "tradeDate": "2024-02-08 00:28:12", + "openPrice": 5868.43, + "closePrice": 5869.37, + "highPrice": 5870.99, + "lowPrice": 5867.39, + "volume": 95047.55, + "changeRate": 2.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19357, + "variety": "白银", + "tradeDate": "2024-02-08 00:28:10", + "openPrice": 5656.97, + "closePrice": 5656.13, + "highPrice": 5657.25, + "lowPrice": 5655.67, + "volume": 104758.63, + "changeRate": -2.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20641, + "variety": "黄金", + "tradeDate": "2024-02-08 00:28:10", + "openPrice": 455.05, + "closePrice": 455.71, + "highPrice": 456.5, + "lowPrice": 453.17, + "volume": 91092.97, + "changeRate": 0.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18715, + "variety": "黄金", + "tradeDate": "2024-02-08 00:28:08", + "openPrice": 454.51, + "closePrice": 454.42, + "highPrice": 455.55, + "lowPrice": 453.5, + "volume": 20163.7, + "changeRate": 1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18073, + "variety": "原油", + "tradeDate": "2024-02-08 00:27:55", + "openPrice": 74.03, + "closePrice": 73.94, + "highPrice": 75.88, + "lowPrice": 72.26, + "volume": 40733.29, + "changeRate": 1.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16147, + "variety": "原油", + "tradeDate": "2024-02-08 00:27:53", + "openPrice": 75.82, + "closePrice": 75.49, + "highPrice": 76.98, + "lowPrice": 75.37, + "volume": 68534.64, + "changeRate": 0.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17431, + "variety": "白银", + "tradeDate": "2024-02-08 00:27:53", + "openPrice": 5794.01, + "closePrice": 5794.46, + "highPrice": 5794.5, + "lowPrice": 5792.98, + "volume": 94993.57, + "changeRate": -1.93, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15505, + "variety": "白银", + "tradeDate": "2024-02-08 00:27:51", + "openPrice": 5755.44, + "closePrice": 5756.13, + "highPrice": 5757.49, + "lowPrice": 5754.13, + "volume": 102106.16, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16789, + "variety": "黄金", + "tradeDate": "2024-02-08 00:27:51", + "openPrice": 441.55, + "closePrice": 440.99, + "highPrice": 442.08, + "lowPrice": 439.59, + "volume": 71369.14, + "changeRate": 1.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14863, + "variety": "黄金", + "tradeDate": "2024-02-08 00:27:49", + "openPrice": 442.67, + "closePrice": 441.7, + "highPrice": 443.1, + "lowPrice": 440.89, + "volume": 27869.36, + "changeRate": 0.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14220, + "variety": "原油", + "tradeDate": "2024-02-07 23:01:40", + "openPrice": 75.94, + "closePrice": 75.5, + "highPrice": 76.35, + "lowPrice": 74.72, + "volume": 94013.62, + "changeRate": 0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13577, + "variety": "白银", + "tradeDate": "2024-02-07 23:01:38", + "openPrice": 5709.99, + "closePrice": 5710.64, + "highPrice": 5711.73, + "lowPrice": 5709.81, + "volume": 100214.36, + "changeRate": -0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12934, + "variety": "黄金", + "tradeDate": "2024-02-07 23:01:36", + "openPrice": 455.17, + "closePrice": 454.71, + "highPrice": 456.57, + "lowPrice": 454.47, + "volume": 72851.38, + "changeRate": 0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12291, + "variety": "原油", + "tradeDate": "2024-02-07 22:54:39", + "openPrice": 76.49, + "closePrice": 75.86, + "highPrice": 77.42, + "lowPrice": 74.64, + "volume": 39209.85, + "changeRate": -1.92, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11648, + "variety": "白银", + "tradeDate": "2024-02-07 22:54:36", + "openPrice": 5867.72, + "closePrice": 5867.26, + "highPrice": 5869.34, + "lowPrice": 5866.73, + "volume": 86640.34, + "changeRate": -0.4, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11005, + "variety": "黄金", + "tradeDate": "2024-02-07 22:54:34", + "openPrice": 449.26, + "closePrice": 448.45, + "highPrice": 450.42, + "lowPrice": 446.62, + "volume": 65733.12, + "changeRate": -2.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10362, + "variety": "原油", + "tradeDate": "2024-02-07 22:54:05", + "openPrice": 76.88, + "closePrice": 76.81, + "highPrice": 77.18, + "lowPrice": 75.46, + "volume": 101671.14, + "changeRate": 1.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9719, + "variety": "白银", + "tradeDate": "2024-02-07 22:54:03", + "openPrice": 5736.02, + "closePrice": 5736.51, + "highPrice": 5737.62, + "lowPrice": 5735.69, + "volume": 108322.82, + "changeRate": -0.13, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9076, + "variety": "黄金", + "tradeDate": "2024-02-07 22:54:00", + "openPrice": 441.22, + "closePrice": 441.75, + "highPrice": 442.55, + "lowPrice": 440.88, + "volume": 105269.88, + "changeRate": 1.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27702, + "variety": "原油", + "tradeDate": "2024-02-07 00:36:22", + "openPrice": 77.4, + "closePrice": 76.98, + "highPrice": 79.21, + "lowPrice": 76.01, + "volume": 62018.78, + "changeRate": -2.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27060, + "variety": "白银", + "tradeDate": "2024-02-07 00:36:19", + "openPrice": 5782.33, + "closePrice": 5781.95, + "highPrice": 5783.42, + "lowPrice": 5780.65, + "volume": 94499.8, + "changeRate": -0.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26418, + "variety": "黄金", + "tradeDate": "2024-02-07 00:36:17", + "openPrice": 461.32, + "closePrice": 460.44, + "highPrice": 461.58, + "lowPrice": 459.84, + "volume": 33783.2, + "changeRate": -0.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25776, + "variety": "原油", + "tradeDate": "2024-02-07 00:30:03", + "openPrice": 73.97, + "closePrice": 74.68, + "highPrice": 75.35, + "lowPrice": 72.1, + "volume": 80169.24, + "changeRate": 1.04, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25134, + "variety": "白银", + "tradeDate": "2024-02-07 00:30:01", + "openPrice": 5818.66, + "closePrice": 5819.41, + "highPrice": 5820.73, + "lowPrice": 5816.91, + "volume": 43496.72, + "changeRate": -1.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24492, + "variety": "黄金", + "tradeDate": "2024-02-07 00:29:59", + "openPrice": 455.63, + "closePrice": 455.42, + "highPrice": 456.45, + "lowPrice": 455, + "volume": 17617.92, + "changeRate": 2.14, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23850, + "variety": "原油", + "tradeDate": "2024-02-07 00:29:44", + "openPrice": 76.04, + "closePrice": 75.05, + "highPrice": 76.62, + "lowPrice": 73.14, + "volume": 66164.97, + "changeRate": -2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23208, + "variety": "白银", + "tradeDate": "2024-02-07 00:29:42", + "openPrice": 5685.69, + "closePrice": 5686.28, + "highPrice": 5686.74, + "lowPrice": 5685.6, + "volume": 85308.58, + "changeRate": 0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22566, + "variety": "黄金", + "tradeDate": "2024-02-07 00:29:40", + "openPrice": 446.88, + "closePrice": 447.79, + "highPrice": 447.99, + "lowPrice": 445.52, + "volume": 96260.62, + "changeRate": -1.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21924, + "variety": "原油", + "tradeDate": "2024-02-07 00:28:14", + "openPrice": 74.64, + "closePrice": 75.54, + "highPrice": 76.2, + "lowPrice": 73.88, + "volume": 90767.33, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19998, + "variety": "原油", + "tradeDate": "2024-02-07 00:28:13", + "openPrice": 75.34, + "closePrice": 75.38, + "highPrice": 76.67, + "lowPrice": 73.85, + "volume": 48891.32, + "changeRate": 2.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21282, + "variety": "白银", + "tradeDate": "2024-02-07 00:28:12", + "openPrice": 5768.07, + "closePrice": 5767.77, + "highPrice": 5769.23, + "lowPrice": 5767.22, + "volume": 48009.88, + "changeRate": -0.49, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19356, + "variety": "白银", + "tradeDate": "2024-02-07 00:28:10", + "openPrice": 5933.6, + "closePrice": 5932.98, + "highPrice": 5935.36, + "lowPrice": 5931.02, + "volume": 86712.05, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20640, + "variety": "黄金", + "tradeDate": "2024-02-07 00:28:10", + "openPrice": 457.7, + "closePrice": 458.44, + "highPrice": 460.02, + "lowPrice": 456.81, + "volume": 40458.75, + "changeRate": -0.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18714, + "variety": "黄金", + "tradeDate": "2024-02-07 00:28:08", + "openPrice": 444.58, + "closePrice": 444.66, + "highPrice": 445.96, + "lowPrice": 443.85, + "volume": 57225.67, + "changeRate": 2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18072, + "variety": "原油", + "tradeDate": "2024-02-07 00:27:55", + "openPrice": 76.9, + "closePrice": 77.44, + "highPrice": 79.25, + "lowPrice": 74.98, + "volume": 106272.78, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16146, + "variety": "原油", + "tradeDate": "2024-02-07 00:27:53", + "openPrice": 74.16, + "closePrice": 74.04, + "highPrice": 75.28, + "lowPrice": 73.69, + "volume": 53465.63, + "changeRate": -0.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17430, + "variety": "白银", + "tradeDate": "2024-02-07 00:27:53", + "openPrice": 5950.4, + "closePrice": 5950.17, + "highPrice": 5950.46, + "lowPrice": 5948.57, + "volume": 103315.81, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15504, + "variety": "白银", + "tradeDate": "2024-02-07 00:27:51", + "openPrice": 5831.19, + "closePrice": 5831.31, + "highPrice": 5831.71, + "lowPrice": 5829.87, + "volume": 81377.74, + "changeRate": -1.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16788, + "variety": "黄金", + "tradeDate": "2024-02-07 00:27:51", + "openPrice": 446.36, + "closePrice": 445.98, + "highPrice": 448.2, + "lowPrice": 444.83, + "volume": 23774.12, + "changeRate": 0.73, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14862, + "variety": "黄金", + "tradeDate": "2024-02-07 00:27:49", + "openPrice": 444.28, + "closePrice": 443.34, + "highPrice": 445.58, + "lowPrice": 442.57, + "volume": 92091.01, + "changeRate": -2.46, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14219, + "variety": "原油", + "tradeDate": "2024-02-06 23:01:40", + "openPrice": 76.58, + "closePrice": 75.97, + "highPrice": 77.53, + "lowPrice": 75.54, + "volume": 94196.38, + "changeRate": 2.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13576, + "variety": "白银", + "tradeDate": "2024-02-06 23:01:38", + "openPrice": 5861.96, + "closePrice": 5861.1, + "highPrice": 5862.9, + "lowPrice": 5859.16, + "volume": 77016.77, + "changeRate": 0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12933, + "variety": "黄金", + "tradeDate": "2024-02-06 23:01:36", + "openPrice": 445.34, + "closePrice": 444.44, + "highPrice": 445.48, + "lowPrice": 444.43, + "volume": 60822.63, + "changeRate": -0.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12290, + "variety": "原油", + "tradeDate": "2024-02-06 22:54:39", + "openPrice": 76.9, + "closePrice": 77.34, + "highPrice": 77.68, + "lowPrice": 75.67, + "volume": 58045.74, + "changeRate": -2.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11647, + "variety": "白银", + "tradeDate": "2024-02-06 22:54:36", + "openPrice": 5880.04, + "closePrice": 5880.14, + "highPrice": 5880.3, + "lowPrice": 5879.84, + "volume": 80015.62, + "changeRate": -0.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11004, + "variety": "黄金", + "tradeDate": "2024-02-06 22:54:34", + "openPrice": 442.58, + "closePrice": 443.54, + "highPrice": 444.73, + "lowPrice": 440.67, + "volume": 54432.78, + "changeRate": 2.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10361, + "variety": "原油", + "tradeDate": "2024-02-06 22:54:05", + "openPrice": 74.35, + "closePrice": 73.5, + "highPrice": 75.18, + "lowPrice": 72.83, + "volume": 101037.92, + "changeRate": -0.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9718, + "variety": "白银", + "tradeDate": "2024-02-06 22:54:03", + "openPrice": 5726.29, + "closePrice": 5726.1, + "highPrice": 5727.65, + "lowPrice": 5725.28, + "volume": 88332.45, + "changeRate": 1.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9075, + "variety": "黄金", + "tradeDate": "2024-02-06 22:54:00", + "openPrice": 451.88, + "closePrice": 452.38, + "highPrice": 454.17, + "lowPrice": 451.04, + "volume": 99248.94, + "changeRate": 1.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27701, + "variety": "原油", + "tradeDate": "2024-02-06 00:36:22", + "openPrice": 73, + "closePrice": 73.86, + "highPrice": 75.28, + "lowPrice": 71.26, + "volume": 60269.99, + "changeRate": 0.3, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27059, + "variety": "白银", + "tradeDate": "2024-02-06 00:36:19", + "openPrice": 5939.92, + "closePrice": 5939.48, + "highPrice": 5940.01, + "lowPrice": 5939.29, + "volume": 83696.06, + "changeRate": -0.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26417, + "variety": "黄金", + "tradeDate": "2024-02-06 00:36:17", + "openPrice": 446.64, + "closePrice": 446.85, + "highPrice": 447.91, + "lowPrice": 445.23, + "volume": 15868.2, + "changeRate": -1.9, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25775, + "variety": "原油", + "tradeDate": "2024-02-06 00:30:03", + "openPrice": 73.05, + "closePrice": 73.78, + "highPrice": 74.87, + "lowPrice": 72.26, + "volume": 72645.45, + "changeRate": 2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25133, + "variety": "白银", + "tradeDate": "2024-02-06 00:30:01", + "openPrice": 5821.21, + "closePrice": 5820.83, + "highPrice": 5822.15, + "lowPrice": 5820.04, + "volume": 34669.82, + "changeRate": 2.54, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24491, + "variety": "黄金", + "tradeDate": "2024-02-06 00:29:59", + "openPrice": 455.26, + "closePrice": 455.64, + "highPrice": 456.27, + "lowPrice": 455.06, + "volume": 60685.53, + "changeRate": -1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23849, + "variety": "原油", + "tradeDate": "2024-02-06 00:29:44", + "openPrice": 73.35, + "closePrice": 74.31, + "highPrice": 75.76, + "lowPrice": 71.6, + "volume": 83807.67, + "changeRate": 2.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23207, + "variety": "白银", + "tradeDate": "2024-02-06 00:29:42", + "openPrice": 5807.27, + "closePrice": 5808.09, + "highPrice": 5808.13, + "lowPrice": 5806.71, + "volume": 36683.48, + "changeRate": -0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22565, + "variety": "黄金", + "tradeDate": "2024-02-06 00:29:40", + "openPrice": 450.91, + "closePrice": 451.14, + "highPrice": 451.82, + "lowPrice": 449.65, + "volume": 50832.85, + "changeRate": -1.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21923, + "variety": "原油", + "tradeDate": "2024-02-06 00:28:14", + "openPrice": 74.91, + "closePrice": 74.78, + "highPrice": 74.92, + "lowPrice": 73.18, + "volume": 83534.42, + "changeRate": 0.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19997, + "variety": "原油", + "tradeDate": "2024-02-06 00:28:13", + "openPrice": 75.76, + "closePrice": 75.87, + "highPrice": 76.1, + "lowPrice": 75.49, + "volume": 70422.39, + "changeRate": 1.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21281, + "variety": "白银", + "tradeDate": "2024-02-06 00:28:12", + "openPrice": 5866.33, + "closePrice": 5866.2, + "highPrice": 5866.8, + "lowPrice": 5864.21, + "volume": 37371.23, + "changeRate": -0.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19355, + "variety": "白银", + "tradeDate": "2024-02-06 00:28:10", + "openPrice": 5943.87, + "closePrice": 5943.43, + "highPrice": 5945.26, + "lowPrice": 5943.21, + "volume": 88301.44, + "changeRate": 0.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20639, + "variety": "黄金", + "tradeDate": "2024-02-06 00:28:10", + "openPrice": 445.98, + "closePrice": 445.58, + "highPrice": 447.86, + "lowPrice": 445.16, + "volume": 18779.01, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18713, + "variety": "黄金", + "tradeDate": "2024-02-06 00:28:08", + "openPrice": 454.44, + "closePrice": 454.08, + "highPrice": 454.65, + "lowPrice": 452.1, + "volume": 45368.79, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18071, + "variety": "原油", + "tradeDate": "2024-02-06 00:27:55", + "openPrice": 77.91, + "closePrice": 77, + "highPrice": 78.69, + "lowPrice": 75.35, + "volume": 24128.81, + "changeRate": 2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16145, + "variety": "原油", + "tradeDate": "2024-02-06 00:27:53", + "openPrice": 77.53, + "closePrice": 78.1, + "highPrice": 78.31, + "lowPrice": 76.54, + "volume": 18452.73, + "changeRate": -2.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17429, + "variety": "白银", + "tradeDate": "2024-02-06 00:27:53", + "openPrice": 5776.48, + "closePrice": 5776.61, + "highPrice": 5778.02, + "lowPrice": 5774.75, + "volume": 12370.83, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15503, + "variety": "白银", + "tradeDate": "2024-02-06 00:27:51", + "openPrice": 5798.72, + "closePrice": 5798.49, + "highPrice": 5798.77, + "lowPrice": 5797.53, + "volume": 44324.18, + "changeRate": 0.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16787, + "variety": "黄金", + "tradeDate": "2024-02-06 00:27:51", + "openPrice": 456.19, + "closePrice": 455.61, + "highPrice": 457.86, + "lowPrice": 455.47, + "volume": 53696.72, + "changeRate": -0.88, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14861, + "variety": "黄金", + "tradeDate": "2024-02-06 00:27:49", + "openPrice": 445.65, + "closePrice": 444.78, + "highPrice": 446.61, + "lowPrice": 442.93, + "volume": 38418.12, + "changeRate": 2.22, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14218, + "variety": "原油", + "tradeDate": "2024-02-05 23:01:40", + "openPrice": 77.09, + "closePrice": 77.47, + "highPrice": 79.35, + "lowPrice": 75.65, + "volume": 94543.73, + "changeRate": 0.44, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13575, + "variety": "白银", + "tradeDate": "2024-02-05 23:01:38", + "openPrice": 5826.23, + "closePrice": 5827.03, + "highPrice": 5827.07, + "lowPrice": 5826.16, + "volume": 42847.56, + "changeRate": -0.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12932, + "variety": "黄金", + "tradeDate": "2024-02-05 23:01:36", + "openPrice": 445.63, + "closePrice": 446.49, + "highPrice": 447.17, + "lowPrice": 444.72, + "volume": 17099.27, + "changeRate": 2.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12289, + "variety": "原油", + "tradeDate": "2024-02-05 22:54:39", + "openPrice": 74.09, + "closePrice": 74.56, + "highPrice": 74.68, + "lowPrice": 73.01, + "volume": 45776.25, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11646, + "variety": "白银", + "tradeDate": "2024-02-05 22:54:36", + "openPrice": 5666.93, + "closePrice": 5667.9, + "highPrice": 5669.23, + "lowPrice": 5666.35, + "volume": 10894.48, + "changeRate": -2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11003, + "variety": "黄金", + "tradeDate": "2024-02-05 22:54:34", + "openPrice": 460.51, + "closePrice": 459.64, + "highPrice": 462.22, + "lowPrice": 459.12, + "volume": 61613.13, + "changeRate": 2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10360, + "variety": "原油", + "tradeDate": "2024-02-05 22:54:05", + "openPrice": 74.75, + "closePrice": 75.33, + "highPrice": 75.76, + "lowPrice": 73.85, + "volume": 19582.48, + "changeRate": 0.06, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9717, + "variety": "白银", + "tradeDate": "2024-02-05 22:54:03", + "openPrice": 5891.63, + "closePrice": 5892.55, + "highPrice": 5894.29, + "lowPrice": 5891.12, + "volume": 100193.22, + "changeRate": 0.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9074, + "variety": "黄金", + "tradeDate": "2024-02-05 22:54:00", + "openPrice": 457.65, + "closePrice": 458.5, + "highPrice": 460.35, + "lowPrice": 457.28, + "volume": 28959.77, + "changeRate": -1.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27700, + "variety": "原油", + "tradeDate": "2024-02-05 00:36:22", + "openPrice": 74.38, + "closePrice": 75.11, + "highPrice": 76.21, + "lowPrice": 72.58, + "volume": 62670.26, + "changeRate": 1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27058, + "variety": "白银", + "tradeDate": "2024-02-05 00:36:19", + "openPrice": 5850.01, + "closePrice": 5849.19, + "highPrice": 5851.82, + "lowPrice": 5848.34, + "volume": 62444.89, + "changeRate": 1.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26416, + "variety": "黄金", + "tradeDate": "2024-02-05 00:36:17", + "openPrice": 454.89, + "closePrice": 454.4, + "highPrice": 456.61, + "lowPrice": 452.47, + "volume": 11497.67, + "changeRate": 2.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25774, + "variety": "原油", + "tradeDate": "2024-02-05 00:30:03", + "openPrice": 76.63, + "closePrice": 76.39, + "highPrice": 77.52, + "lowPrice": 75.79, + "volume": 76103.93, + "changeRate": 1.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25132, + "variety": "白银", + "tradeDate": "2024-02-05 00:30:01", + "openPrice": 5697.96, + "closePrice": 5697.49, + "highPrice": 5699.72, + "lowPrice": 5695.76, + "volume": 38848.39, + "changeRate": -0.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24490, + "variety": "黄金", + "tradeDate": "2024-02-05 00:29:59", + "openPrice": 443.59, + "closePrice": 442.78, + "highPrice": 445.39, + "lowPrice": 441.77, + "volume": 58371.47, + "changeRate": -0.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23848, + "variety": "原油", + "tradeDate": "2024-02-05 00:29:44", + "openPrice": 73.01, + "closePrice": 73.2, + "highPrice": 74.76, + "lowPrice": 72.31, + "volume": 84024.09, + "changeRate": -2.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23206, + "variety": "白银", + "tradeDate": "2024-02-05 00:29:42", + "openPrice": 5748.15, + "closePrice": 5747.5, + "highPrice": 5748.82, + "lowPrice": 5745.92, + "volume": 46761.56, + "changeRate": -1.87, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22564, + "variety": "黄金", + "tradeDate": "2024-02-05 00:29:40", + "openPrice": 443.94, + "closePrice": 444.23, + "highPrice": 445.23, + "lowPrice": 442.07, + "volume": 43341.8, + "changeRate": -1.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21922, + "variety": "原油", + "tradeDate": "2024-02-05 00:28:14", + "openPrice": 77.19, + "closePrice": 76.48, + "highPrice": 77.96, + "lowPrice": 75.88, + "volume": 109054.08, + "changeRate": -0.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19996, + "variety": "原油", + "tradeDate": "2024-02-05 00:28:13", + "openPrice": 75.01, + "closePrice": 75.03, + "highPrice": 75.28, + "lowPrice": 74.04, + "volume": 98091.42, + "changeRate": -2.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21280, + "variety": "白银", + "tradeDate": "2024-02-05 00:28:12", + "openPrice": 5835.46, + "closePrice": 5834.95, + "highPrice": 5836.93, + "lowPrice": 5834.04, + "volume": 50605.07, + "changeRate": -0.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19354, + "variety": "白银", + "tradeDate": "2024-02-05 00:28:10", + "openPrice": 5691.7, + "closePrice": 5692.09, + "highPrice": 5693.77, + "lowPrice": 5690.08, + "volume": 27763.37, + "changeRate": -1.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20638, + "variety": "黄金", + "tradeDate": "2024-02-05 00:28:10", + "openPrice": 459.34, + "closePrice": 458.57, + "highPrice": 460.42, + "lowPrice": 456.93, + "volume": 15593.77, + "changeRate": 0.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18712, + "variety": "黄金", + "tradeDate": "2024-02-05 00:28:08", + "openPrice": 453.12, + "closePrice": 452.45, + "highPrice": 453.95, + "lowPrice": 452.34, + "volume": 13730.54, + "changeRate": -2.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18070, + "variety": "原油", + "tradeDate": "2024-02-05 00:27:55", + "openPrice": 75.37, + "closePrice": 76.14, + "highPrice": 77.86, + "lowPrice": 74.52, + "volume": 32415.27, + "changeRate": -2.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16144, + "variety": "原油", + "tradeDate": "2024-02-05 00:27:53", + "openPrice": 73.44, + "closePrice": 74.03, + "highPrice": 75.72, + "lowPrice": 72.36, + "volume": 90952.64, + "changeRate": -0.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17428, + "variety": "白银", + "tradeDate": "2024-02-05 00:27:53", + "openPrice": 5939.85, + "closePrice": 5939.74, + "highPrice": 5941.07, + "lowPrice": 5939.61, + "volume": 47390.61, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15502, + "variety": "白银", + "tradeDate": "2024-02-05 00:27:51", + "openPrice": 5707.5, + "closePrice": 5707.18, + "highPrice": 5707.79, + "lowPrice": 5706.89, + "volume": 69421.87, + "changeRate": 0.56, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16786, + "variety": "黄金", + "tradeDate": "2024-02-05 00:27:51", + "openPrice": 449.18, + "closePrice": 448.79, + "highPrice": 449.91, + "lowPrice": 447, + "volume": 46882.88, + "changeRate": 2.35, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14860, + "variety": "黄金", + "tradeDate": "2024-02-05 00:27:49", + "openPrice": 459.35, + "closePrice": 459.09, + "highPrice": 459.73, + "lowPrice": 457.18, + "volume": 104135.83, + "changeRate": -0.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14217, + "variety": "原油", + "tradeDate": "2024-02-02 23:01:40", + "openPrice": 76.1, + "closePrice": 75.83, + "highPrice": 76.53, + "lowPrice": 74.77, + "volume": 49824.36, + "changeRate": -1.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13574, + "variety": "白银", + "tradeDate": "2024-02-02 23:01:38", + "openPrice": 5837.48, + "closePrice": 5837.73, + "highPrice": 5838.62, + "lowPrice": 5836.13, + "volume": 75256.09, + "changeRate": -0.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12931, + "variety": "黄金", + "tradeDate": "2024-02-02 23:01:36", + "openPrice": 445.85, + "closePrice": 446.01, + "highPrice": 447.17, + "lowPrice": 444.09, + "volume": 96280.28, + "changeRate": 0.87, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12288, + "variety": "原油", + "tradeDate": "2024-02-02 22:54:39", + "openPrice": 74.31, + "closePrice": 74.02, + "highPrice": 76.22, + "lowPrice": 73.38, + "volume": 47565.92, + "changeRate": 1.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11645, + "variety": "白银", + "tradeDate": "2024-02-02 22:54:36", + "openPrice": 5655.58, + "closePrice": 5655.45, + "highPrice": 5656, + "lowPrice": 5654.49, + "volume": 80074.8, + "changeRate": -1.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11002, + "variety": "黄金", + "tradeDate": "2024-02-02 22:54:34", + "openPrice": 455.56, + "closePrice": 454.95, + "highPrice": 456.05, + "lowPrice": 454.14, + "volume": 76754.51, + "changeRate": 1.45, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10359, + "variety": "原油", + "tradeDate": "2024-02-02 22:54:05", + "openPrice": 75.82, + "closePrice": 75.79, + "highPrice": 77.65, + "lowPrice": 74.58, + "volume": 64548.66, + "changeRate": -2.45, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9716, + "variety": "白银", + "tradeDate": "2024-02-02 22:54:03", + "openPrice": 5752.91, + "closePrice": 5752.66, + "highPrice": 5754.35, + "lowPrice": 5751.1, + "volume": 21255.12, + "changeRate": 0.18, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9073, + "variety": "黄金", + "tradeDate": "2024-02-02 22:54:00", + "openPrice": 443.16, + "closePrice": 442.79, + "highPrice": 444.76, + "lowPrice": 441.86, + "volume": 46792.2, + "changeRate": 1.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27699, + "variety": "原油", + "tradeDate": "2024-02-02 00:36:22", + "openPrice": 76.1, + "closePrice": 76.77, + "highPrice": 78.23, + "lowPrice": 74.89, + "volume": 22277.93, + "changeRate": -2.69, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27057, + "variety": "白银", + "tradeDate": "2024-02-02 00:36:19", + "openPrice": 5856.51, + "closePrice": 5855.61, + "highPrice": 5857.41, + "lowPrice": 5853.62, + "volume": 66363.49, + "changeRate": -0.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26415, + "variety": "黄金", + "tradeDate": "2024-02-02 00:36:17", + "openPrice": 450.38, + "closePrice": 450.9, + "highPrice": 452.82, + "lowPrice": 449.02, + "volume": 70589.26, + "changeRate": -1.07, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25773, + "variety": "原油", + "tradeDate": "2024-02-02 00:30:03", + "openPrice": 76.56, + "closePrice": 76.92, + "highPrice": 78.44, + "lowPrice": 74.79, + "volume": 62991.87, + "changeRate": -1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25131, + "variety": "白银", + "tradeDate": "2024-02-02 00:30:01", + "openPrice": 5903.19, + "closePrice": 5902.24, + "highPrice": 5903.77, + "lowPrice": 5900.49, + "volume": 56113.21, + "changeRate": -2.41, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24489, + "variety": "黄金", + "tradeDate": "2024-02-02 00:29:59", + "openPrice": 448.74, + "closePrice": 448.73, + "highPrice": 449.46, + "lowPrice": 446.8, + "volume": 98060.46, + "changeRate": 2.94, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23847, + "variety": "原油", + "tradeDate": "2024-02-02 00:29:44", + "openPrice": 73.51, + "closePrice": 73.73, + "highPrice": 75.54, + "lowPrice": 73.12, + "volume": 102407.65, + "changeRate": 0.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23205, + "variety": "白银", + "tradeDate": "2024-02-02 00:29:42", + "openPrice": 5748.29, + "closePrice": 5747.81, + "highPrice": 5749.17, + "lowPrice": 5746.47, + "volume": 60527.29, + "changeRate": 2.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22563, + "variety": "黄金", + "tradeDate": "2024-02-02 00:29:40", + "openPrice": 455.36, + "closePrice": 456.32, + "highPrice": 457.7, + "lowPrice": 455.12, + "volume": 91627.84, + "changeRate": -2.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21921, + "variety": "原油", + "tradeDate": "2024-02-02 00:28:14", + "openPrice": 75.09, + "closePrice": 74.62, + "highPrice": 77.04, + "lowPrice": 74.34, + "volume": 10120.29, + "changeRate": -1.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19995, + "variety": "原油", + "tradeDate": "2024-02-02 00:28:13", + "openPrice": 77.49, + "closePrice": 77.12, + "highPrice": 77.84, + "lowPrice": 76.98, + "volume": 77008.89, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21279, + "variety": "白银", + "tradeDate": "2024-02-02 00:28:12", + "openPrice": 5867.68, + "closePrice": 5868.22, + "highPrice": 5869.84, + "lowPrice": 5866.81, + "volume": 52404.64, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19353, + "variety": "白银", + "tradeDate": "2024-02-02 00:28:10", + "openPrice": 5792.27, + "closePrice": 5792.92, + "highPrice": 5792.96, + "lowPrice": 5791.71, + "volume": 50407.77, + "changeRate": 1.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20637, + "variety": "黄金", + "tradeDate": "2024-02-02 00:28:10", + "openPrice": 450.36, + "closePrice": 450.49, + "highPrice": 451.39, + "lowPrice": 450.07, + "volume": 54601.45, + "changeRate": 2.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18711, + "variety": "黄金", + "tradeDate": "2024-02-02 00:28:08", + "openPrice": 442.37, + "closePrice": 443.31, + "highPrice": 445.15, + "lowPrice": 441.84, + "volume": 24726.14, + "changeRate": 2.77, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18069, + "variety": "原油", + "tradeDate": "2024-02-02 00:27:55", + "openPrice": 75.85, + "closePrice": 75.29, + "highPrice": 75.9, + "lowPrice": 73.69, + "volume": 34620.24, + "changeRate": -2.26, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16143, + "variety": "原油", + "tradeDate": "2024-02-02 00:27:53", + "openPrice": 78.54, + "closePrice": 77.8, + "highPrice": 80.22, + "lowPrice": 76.93, + "volume": 65831.45, + "changeRate": 2.86, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17427, + "variety": "白银", + "tradeDate": "2024-02-02 00:27:53", + "openPrice": 5903.87, + "closePrice": 5904.69, + "highPrice": 5904.87, + "lowPrice": 5901.96, + "volume": 20123.38, + "changeRate": 2.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15501, + "variety": "白银", + "tradeDate": "2024-02-02 00:27:51", + "openPrice": 5721.99, + "closePrice": 5721.47, + "highPrice": 5723.86, + "lowPrice": 5721.39, + "volume": 66059.66, + "changeRate": -1.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16785, + "variety": "黄金", + "tradeDate": "2024-02-02 00:27:51", + "openPrice": 448.87, + "closePrice": 449.29, + "highPrice": 450.39, + "lowPrice": 448.06, + "volume": 71896.05, + "changeRate": -1.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14859, + "variety": "黄金", + "tradeDate": "2024-02-02 00:27:49", + "openPrice": 444.96, + "closePrice": 443.98, + "highPrice": 445.42, + "lowPrice": 443.9, + "volume": 22953.07, + "changeRate": 0.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14216, + "variety": "原油", + "tradeDate": "2024-02-01 23:01:40", + "openPrice": 77.06, + "closePrice": 77.82, + "highPrice": 79.08, + "lowPrice": 76.52, + "volume": 96591.72, + "changeRate": 1.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13573, + "variety": "白银", + "tradeDate": "2024-02-01 23:01:38", + "openPrice": 5664.93, + "closePrice": 5665.28, + "highPrice": 5666.74, + "lowPrice": 5663.45, + "volume": 38123.39, + "changeRate": 1.16, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12930, + "variety": "黄金", + "tradeDate": "2024-02-01 23:01:36", + "openPrice": 444.11, + "closePrice": 444.22, + "highPrice": 445.62, + "lowPrice": 442.94, + "volume": 69501.94, + "changeRate": 2.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12287, + "variety": "原油", + "tradeDate": "2024-02-01 22:54:39", + "openPrice": 76.58, + "closePrice": 77.4, + "highPrice": 78.7, + "lowPrice": 75.69, + "volume": 18704.17, + "changeRate": 0.01, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11644, + "variety": "白银", + "tradeDate": "2024-02-01 22:54:36", + "openPrice": 5682.15, + "closePrice": 5682.13, + "highPrice": 5682.32, + "lowPrice": 5680.32, + "volume": 83185.62, + "changeRate": 1.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11001, + "variety": "黄金", + "tradeDate": "2024-02-01 22:54:34", + "openPrice": 460.47, + "closePrice": 460.56, + "highPrice": 462, + "lowPrice": 459.34, + "volume": 15710.77, + "changeRate": 0.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10358, + "variety": "原油", + "tradeDate": "2024-02-01 22:54:05", + "openPrice": 74.77, + "closePrice": 75.7, + "highPrice": 75.78, + "lowPrice": 73.28, + "volume": 80664.25, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9715, + "variety": "白银", + "tradeDate": "2024-02-01 22:54:03", + "openPrice": 5925.67, + "closePrice": 5926.56, + "highPrice": 5927.37, + "lowPrice": 5923.87, + "volume": 27756.73, + "changeRate": 0.93, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9072, + "variety": "黄金", + "tradeDate": "2024-02-01 22:54:00", + "openPrice": 441.25, + "closePrice": 441.84, + "highPrice": 442.34, + "lowPrice": 440.83, + "volume": 54155.88, + "changeRate": 2.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27698, + "variety": "原油", + "tradeDate": "2024-02-01 00:36:22", + "openPrice": 75.84, + "closePrice": 75.97, + "highPrice": 77.47, + "lowPrice": 75.26, + "volume": 77192.63, + "changeRate": 2.48, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27056, + "variety": "白银", + "tradeDate": "2024-02-01 00:36:19", + "openPrice": 5771.54, + "closePrice": 5771.13, + "highPrice": 5772.39, + "lowPrice": 5769.26, + "volume": 39004.37, + "changeRate": 0.66, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26414, + "variety": "黄金", + "tradeDate": "2024-02-01 00:36:17", + "openPrice": 453.32, + "closePrice": 453.27, + "highPrice": 454.97, + "lowPrice": 451.91, + "volume": 46658.22, + "changeRate": 2.42, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25772, + "variety": "原油", + "tradeDate": "2024-02-01 00:30:03", + "openPrice": 77.16, + "closePrice": 77.92, + "highPrice": 79.62, + "lowPrice": 76.52, + "volume": 63673.5, + "changeRate": 2.87, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25130, + "variety": "白银", + "tradeDate": "2024-02-01 00:30:01", + "openPrice": 5684.06, + "closePrice": 5684.95, + "highPrice": 5685.92, + "lowPrice": 5682.36, + "volume": 91832.17, + "changeRate": 2.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24488, + "variety": "黄金", + "tradeDate": "2024-02-01 00:29:59", + "openPrice": 450.46, + "closePrice": 450.65, + "highPrice": 451.33, + "lowPrice": 448.89, + "volume": 103125.72, + "changeRate": 0.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23846, + "variety": "原油", + "tradeDate": "2024-02-01 00:29:44", + "openPrice": 78.39, + "closePrice": 77.56, + "highPrice": 79.34, + "lowPrice": 75.66, + "volume": 49100.32, + "changeRate": 2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23204, + "variety": "白银", + "tradeDate": "2024-02-01 00:29:42", + "openPrice": 5680.24, + "closePrice": 5681.12, + "highPrice": 5681.84, + "lowPrice": 5679.61, + "volume": 69291.72, + "changeRate": -1.73, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22562, + "variety": "黄金", + "tradeDate": "2024-02-01 00:29:40", + "openPrice": 452.22, + "closePrice": 451.44, + "highPrice": 452.48, + "lowPrice": 451.08, + "volume": 97459.65, + "changeRate": -0.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21920, + "variety": "原油", + "tradeDate": "2024-02-01 00:28:14", + "openPrice": 72.99, + "closePrice": 73.83, + "highPrice": 75.05, + "lowPrice": 71.67, + "volume": 49623.02, + "changeRate": -1.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19994, + "variety": "原油", + "tradeDate": "2024-02-01 00:28:13", + "openPrice": 73.32, + "closePrice": 73.13, + "highPrice": 73.88, + "lowPrice": 71.39, + "volume": 60509.52, + "changeRate": 0.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21278, + "variety": "白银", + "tradeDate": "2024-02-01 00:28:12", + "openPrice": 5907.44, + "closePrice": 5908.34, + "highPrice": 5910.31, + "lowPrice": 5906.05, + "volume": 10813.71, + "changeRate": 2.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19352, + "variety": "白银", + "tradeDate": "2024-02-01 00:28:10", + "openPrice": 5937.93, + "closePrice": 5937.4, + "highPrice": 5938.92, + "lowPrice": 5937.14, + "volume": 77128.3, + "changeRate": -1.79, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20636, + "variety": "黄金", + "tradeDate": "2024-02-01 00:28:10", + "openPrice": 441.34, + "closePrice": 441.07, + "highPrice": 442.94, + "lowPrice": 439.44, + "volume": 75087.56, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18710, + "variety": "黄金", + "tradeDate": "2024-02-01 00:28:08", + "openPrice": 450.65, + "closePrice": 451.49, + "highPrice": 452.37, + "lowPrice": 449.28, + "volume": 63827.63, + "changeRate": -0.95, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18068, + "variety": "原油", + "tradeDate": "2024-02-01 00:27:55", + "openPrice": 75.5, + "closePrice": 75.63, + "highPrice": 76.18, + "lowPrice": 74.78, + "volume": 72052.43, + "changeRate": 1.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16142, + "variety": "原油", + "tradeDate": "2024-02-01 00:27:53", + "openPrice": 77.9, + "closePrice": 77.53, + "highPrice": 78.01, + "lowPrice": 76.63, + "volume": 96450.26, + "changeRate": -1.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17426, + "variety": "白银", + "tradeDate": "2024-02-01 00:27:53", + "openPrice": 5894.89, + "closePrice": 5894.95, + "highPrice": 5895.01, + "lowPrice": 5892.98, + "volume": 99968.76, + "changeRate": -1.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15500, + "variety": "白银", + "tradeDate": "2024-02-01 00:27:51", + "openPrice": 5901.52, + "closePrice": 5900.74, + "highPrice": 5903.39, + "lowPrice": 5899.81, + "volume": 56573.82, + "changeRate": 1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16784, + "variety": "黄金", + "tradeDate": "2024-02-01 00:27:51", + "openPrice": 442.34, + "closePrice": 441.59, + "highPrice": 442.74, + "lowPrice": 440.19, + "volume": 18988.74, + "changeRate": 1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14858, + "variety": "黄金", + "tradeDate": "2024-02-01 00:27:49", + "openPrice": 446.69, + "closePrice": 446.14, + "highPrice": 447.37, + "lowPrice": 444.87, + "volume": 106940.12, + "changeRate": 0.28, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14215, + "variety": "原油", + "tradeDate": "2024-01-31 23:01:40", + "openPrice": 75.59, + "closePrice": 75.24, + "highPrice": 76.69, + "lowPrice": 74.64, + "volume": 68947.02, + "changeRate": -0.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13572, + "variety": "白银", + "tradeDate": "2024-01-31 23:01:38", + "openPrice": 5881.54, + "closePrice": 5882.44, + "highPrice": 5884.3, + "lowPrice": 5880.28, + "volume": 44189.8, + "changeRate": -1.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12929, + "variety": "黄金", + "tradeDate": "2024-01-31 23:01:36", + "openPrice": 447.94, + "closePrice": 447.85, + "highPrice": 448.66, + "lowPrice": 447.38, + "volume": 24458.51, + "changeRate": -1.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12286, + "variety": "原油", + "tradeDate": "2024-01-31 22:54:39", + "openPrice": 76.5, + "closePrice": 77.06, + "highPrice": 78.79, + "lowPrice": 74.9, + "volume": 51094.43, + "changeRate": -0.16, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11643, + "variety": "白银", + "tradeDate": "2024-01-31 22:54:36", + "openPrice": 5947.22, + "closePrice": 5948.03, + "highPrice": 5948.13, + "lowPrice": 5946.97, + "volume": 92093.09, + "changeRate": 0.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11000, + "variety": "黄金", + "tradeDate": "2024-01-31 22:54:34", + "openPrice": 457.59, + "closePrice": 458.21, + "highPrice": 458.88, + "lowPrice": 456.33, + "volume": 88798.79, + "changeRate": -2.06, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10357, + "variety": "原油", + "tradeDate": "2024-01-31 22:54:05", + "openPrice": 76.35, + "closePrice": 75.88, + "highPrice": 77.07, + "lowPrice": 73.92, + "volume": 98155.47, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9714, + "variety": "白银", + "tradeDate": "2024-01-31 22:54:03", + "openPrice": 5906.95, + "closePrice": 5906.29, + "highPrice": 5907.57, + "lowPrice": 5906.23, + "volume": 46056.68, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9071, + "variety": "黄金", + "tradeDate": "2024-01-31 22:54:00", + "openPrice": 457.74, + "closePrice": 458.11, + "highPrice": 458.99, + "lowPrice": 456.89, + "volume": 93354.56, + "changeRate": 2.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27697, + "variety": "原油", + "tradeDate": "2024-01-31 00:36:22", + "openPrice": 75.96, + "closePrice": 76, + "highPrice": 76.81, + "lowPrice": 74.8, + "volume": 52109.06, + "changeRate": 1.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27055, + "variety": "白银", + "tradeDate": "2024-01-31 00:36:19", + "openPrice": 5770.76, + "closePrice": 5770.68, + "highPrice": 5772.04, + "lowPrice": 5770.21, + "volume": 81574.93, + "changeRate": 1.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26413, + "variety": "黄金", + "tradeDate": "2024-01-31 00:36:17", + "openPrice": 454.68, + "closePrice": 455.2, + "highPrice": 456.82, + "lowPrice": 454.44, + "volume": 83302.1, + "changeRate": -2.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25771, + "variety": "原油", + "tradeDate": "2024-01-31 00:30:03", + "openPrice": 72.48, + "closePrice": 73.43, + "highPrice": 74.13, + "lowPrice": 71.6, + "volume": 74380.03, + "changeRate": -0.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25129, + "variety": "白银", + "tradeDate": "2024-01-31 00:30:01", + "openPrice": 5867.76, + "closePrice": 5867.88, + "highPrice": 5869.14, + "lowPrice": 5867.07, + "volume": 20458.85, + "changeRate": -0.12, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24487, + "variety": "黄金", + "tradeDate": "2024-01-31 00:29:59", + "openPrice": 451.82, + "closePrice": 452.71, + "highPrice": 453.92, + "lowPrice": 450.35, + "volume": 59063.61, + "changeRate": -1.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23845, + "variety": "原油", + "tradeDate": "2024-01-31 00:29:44", + "openPrice": 77.05, + "closePrice": 76.2, + "highPrice": 77.17, + "lowPrice": 75.89, + "volume": 39935.64, + "changeRate": 2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23203, + "variety": "白银", + "tradeDate": "2024-01-31 00:29:42", + "openPrice": 5818, + "closePrice": 5817.93, + "highPrice": 5818.8, + "lowPrice": 5817.73, + "volume": 75425.26, + "changeRate": 0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22561, + "variety": "黄金", + "tradeDate": "2024-01-31 00:29:40", + "openPrice": 456.62, + "closePrice": 457.19, + "highPrice": 457.65, + "lowPrice": 455.06, + "volume": 20347.03, + "changeRate": 1.42, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21919, + "variety": "原油", + "tradeDate": "2024-01-31 00:28:14", + "openPrice": 74.33, + "closePrice": 75.23, + "highPrice": 76.31, + "lowPrice": 73.24, + "volume": 52578.71, + "changeRate": -1.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19993, + "variety": "原油", + "tradeDate": "2024-01-31 00:28:13", + "openPrice": 74.25, + "closePrice": 74.86, + "highPrice": 76.16, + "lowPrice": 74.13, + "volume": 56788.23, + "changeRate": -0.97, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21277, + "variety": "白银", + "tradeDate": "2024-01-31 00:28:12", + "openPrice": 5875.71, + "closePrice": 5875.85, + "highPrice": 5876.21, + "lowPrice": 5874.27, + "volume": 45463.33, + "changeRate": 1.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19351, + "variety": "白银", + "tradeDate": "2024-01-31 00:28:10", + "openPrice": 5744.79, + "closePrice": 5745.65, + "highPrice": 5745.9, + "lowPrice": 5744.19, + "volume": 25504.6, + "changeRate": 0.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20635, + "variety": "黄金", + "tradeDate": "2024-01-31 00:28:10", + "openPrice": 459.08, + "closePrice": 458.79, + "highPrice": 459.61, + "lowPrice": 458.2, + "volume": 56114.85, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18709, + "variety": "黄金", + "tradeDate": "2024-01-31 00:28:08", + "openPrice": 450.9, + "closePrice": 449.92, + "highPrice": 451.28, + "lowPrice": 448.79, + "volume": 84355.35, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18067, + "variety": "原油", + "tradeDate": "2024-01-31 00:27:55", + "openPrice": 77.33, + "closePrice": 76.91, + "highPrice": 78.59, + "lowPrice": 75.04, + "volume": 82364.06, + "changeRate": -1.1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16141, + "variety": "原油", + "tradeDate": "2024-01-31 00:27:53", + "openPrice": 77.68, + "closePrice": 77.9, + "highPrice": 78.82, + "lowPrice": 76.7, + "volume": 68129.93, + "changeRate": -2.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17425, + "variety": "白银", + "tradeDate": "2024-01-31 00:27:53", + "openPrice": 5822.94, + "closePrice": 5823.66, + "highPrice": 5824.48, + "lowPrice": 5821.14, + "volume": 34491.61, + "changeRate": -1.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15499, + "variety": "白银", + "tradeDate": "2024-01-31 00:27:51", + "openPrice": 5780.67, + "closePrice": 5780.23, + "highPrice": 5782.3, + "lowPrice": 5779.57, + "volume": 41060.94, + "changeRate": -1.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16783, + "variety": "黄金", + "tradeDate": "2024-01-31 00:27:51", + "openPrice": 447.51, + "closePrice": 446.74, + "highPrice": 449.11, + "lowPrice": 446.18, + "volume": 91808.83, + "changeRate": -2.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14857, + "variety": "黄金", + "tradeDate": "2024-01-31 00:27:49", + "openPrice": 441.35, + "closePrice": 440.83, + "highPrice": 443.33, + "lowPrice": 440.03, + "volume": 17883.29, + "changeRate": -1.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14214, + "variety": "原油", + "tradeDate": "2024-01-30 23:01:40", + "openPrice": 76.38, + "closePrice": 77.05, + "highPrice": 78.6, + "lowPrice": 75.09, + "volume": 55029.46, + "changeRate": 1.93, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13571, + "variety": "白银", + "tradeDate": "2024-01-30 23:01:38", + "openPrice": 5943.01, + "closePrice": 5942.38, + "highPrice": 5943.03, + "lowPrice": 5940.52, + "volume": 35486.54, + "changeRate": -1.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12928, + "variety": "黄金", + "tradeDate": "2024-01-30 23:01:36", + "openPrice": 453.62, + "closePrice": 454.11, + "highPrice": 454.26, + "lowPrice": 452.25, + "volume": 39891.28, + "changeRate": 1.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12285, + "variety": "原油", + "tradeDate": "2024-01-30 22:54:39", + "openPrice": 77.02, + "closePrice": 77.92, + "highPrice": 78.68, + "lowPrice": 76.88, + "volume": 71177.82, + "changeRate": -0.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11642, + "variety": "白银", + "tradeDate": "2024-01-30 22:54:36", + "openPrice": 5775.47, + "closePrice": 5776.3, + "highPrice": 5777.42, + "lowPrice": 5774.33, + "volume": 66991.26, + "changeRate": -2.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10999, + "variety": "黄金", + "tradeDate": "2024-01-30 22:54:34", + "openPrice": 450.99, + "closePrice": 451.73, + "highPrice": 452.45, + "lowPrice": 449.45, + "volume": 20692.34, + "changeRate": 2.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10356, + "variety": "原油", + "tradeDate": "2024-01-30 22:54:05", + "openPrice": 77.29, + "closePrice": 77.86, + "highPrice": 78.37, + "lowPrice": 75.73, + "volume": 46582.5, + "changeRate": -1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9713, + "variety": "白银", + "tradeDate": "2024-01-30 22:54:03", + "openPrice": 5806.37, + "closePrice": 5806.59, + "highPrice": 5807.77, + "lowPrice": 5806, + "volume": 108292.13, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9070, + "variety": "黄金", + "tradeDate": "2024-01-30 22:54:00", + "openPrice": 454.57, + "closePrice": 455.52, + "highPrice": 457.01, + "lowPrice": 454.01, + "volume": 92119.31, + "changeRate": 0.89, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27696, + "variety": "原油", + "tradeDate": "2024-01-30 00:36:22", + "openPrice": 77.45, + "closePrice": 77.03, + "highPrice": 79.27, + "lowPrice": 75.23, + "volume": 34906.44, + "changeRate": 0.44, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27054, + "variety": "白银", + "tradeDate": "2024-01-30 00:36:19", + "openPrice": 5703.58, + "closePrice": 5702.98, + "highPrice": 5705.18, + "lowPrice": 5701.66, + "volume": 51958.41, + "changeRate": -1.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26412, + "variety": "黄金", + "tradeDate": "2024-01-30 00:36:17", + "openPrice": 450.93, + "closePrice": 451.24, + "highPrice": 452.38, + "lowPrice": 449.22, + "volume": 35017.66, + "changeRate": 1.72, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25770, + "variety": "原油", + "tradeDate": "2024-01-30 00:30:03", + "openPrice": 76.06, + "closePrice": 76.08, + "highPrice": 77.04, + "lowPrice": 75.41, + "volume": 61238.15, + "changeRate": -0.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25128, + "variety": "白银", + "tradeDate": "2024-01-30 00:30:01", + "openPrice": 5685.85, + "closePrice": 5685.7, + "highPrice": 5686.4, + "lowPrice": 5684.89, + "volume": 61131.32, + "changeRate": -2.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24486, + "variety": "黄金", + "tradeDate": "2024-01-30 00:29:59", + "openPrice": 443.73, + "closePrice": 444.23, + "highPrice": 444.44, + "lowPrice": 443.64, + "volume": 45925.46, + "changeRate": 1.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23844, + "variety": "原油", + "tradeDate": "2024-01-30 00:29:44", + "openPrice": 74.21, + "closePrice": 73.95, + "highPrice": 75.56, + "lowPrice": 72.37, + "volume": 30571.29, + "changeRate": 2.75, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23202, + "variety": "白银", + "tradeDate": "2024-01-30 00:29:42", + "openPrice": 5875.56, + "closePrice": 5875.42, + "highPrice": 5876.85, + "lowPrice": 5873.7, + "volume": 42532.11, + "changeRate": 0.68, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22560, + "variety": "黄金", + "tradeDate": "2024-01-30 00:29:40", + "openPrice": 450.68, + "closePrice": 449.79, + "highPrice": 451.48, + "lowPrice": 449.23, + "volume": 99417.23, + "changeRate": 2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21918, + "variety": "原油", + "tradeDate": "2024-01-30 00:28:14", + "openPrice": 74.71, + "closePrice": 73.99, + "highPrice": 76.67, + "lowPrice": 73.44, + "volume": 11349.96, + "changeRate": 1.57, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19992, + "variety": "原油", + "tradeDate": "2024-01-30 00:28:13", + "openPrice": 78.18, + "closePrice": 77.68, + "highPrice": 79.08, + "lowPrice": 76.54, + "volume": 26242.52, + "changeRate": -0.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21276, + "variety": "白银", + "tradeDate": "2024-01-30 00:28:12", + "openPrice": 5731.68, + "closePrice": 5731.92, + "highPrice": 5733.37, + "lowPrice": 5730.75, + "volume": 42879, + "changeRate": -1.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19350, + "variety": "白银", + "tradeDate": "2024-01-30 00:28:10", + "openPrice": 5723.1, + "closePrice": 5722.7, + "highPrice": 5723.79, + "lowPrice": 5722.55, + "volume": 84030.22, + "changeRate": -0.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20634, + "variety": "黄金", + "tradeDate": "2024-01-30 00:28:10", + "openPrice": 447.21, + "closePrice": 448.15, + "highPrice": 448.79, + "lowPrice": 446.74, + "volume": 55151.85, + "changeRate": -0.96, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18708, + "variety": "黄金", + "tradeDate": "2024-01-30 00:28:08", + "openPrice": 459.27, + "closePrice": 458.6, + "highPrice": 460.35, + "lowPrice": 456.97, + "volume": 11979.21, + "changeRate": -0.51, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18066, + "variety": "原油", + "tradeDate": "2024-01-30 00:27:55", + "openPrice": 75.79, + "closePrice": 75.2, + "highPrice": 76.98, + "lowPrice": 73.84, + "volume": 102865.39, + "changeRate": -1.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16140, + "variety": "原油", + "tradeDate": "2024-01-30 00:27:53", + "openPrice": 75.92, + "closePrice": 75.32, + "highPrice": 77.2, + "lowPrice": 75.1, + "volume": 79306.42, + "changeRate": -0.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17424, + "variety": "白银", + "tradeDate": "2024-01-30 00:27:53", + "openPrice": 5832.77, + "closePrice": 5832.39, + "highPrice": 5834.35, + "lowPrice": 5830.54, + "volume": 73793.47, + "changeRate": 2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15498, + "variety": "白银", + "tradeDate": "2024-01-30 00:27:51", + "openPrice": 5766.98, + "closePrice": 5766.01, + "highPrice": 5767.15, + "lowPrice": 5765.89, + "volume": 87213.85, + "changeRate": 2.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16782, + "variety": "黄金", + "tradeDate": "2024-01-30 00:27:51", + "openPrice": 450.46, + "closePrice": 451.12, + "highPrice": 453.07, + "lowPrice": 450.08, + "volume": 58932.79, + "changeRate": -2.11, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14856, + "variety": "黄金", + "tradeDate": "2024-01-30 00:27:49", + "openPrice": 455.68, + "closePrice": 455.06, + "highPrice": 455.81, + "lowPrice": 454.05, + "volume": 60306.06, + "changeRate": 1.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14213, + "variety": "原油", + "tradeDate": "2024-01-29 23:01:40", + "openPrice": 72.99, + "closePrice": 73.39, + "highPrice": 74.16, + "lowPrice": 72.58, + "volume": 88651.18, + "changeRate": -2.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13570, + "variety": "白银", + "tradeDate": "2024-01-29 23:01:38", + "openPrice": 5707.54, + "closePrice": 5708.53, + "highPrice": 5708.82, + "lowPrice": 5707.3, + "volume": 17163.83, + "changeRate": -2.66, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12927, + "variety": "黄金", + "tradeDate": "2024-01-29 23:01:36", + "openPrice": 442.27, + "closePrice": 441.42, + "highPrice": 443.89, + "lowPrice": 439.73, + "volume": 48451.02, + "changeRate": 1.67, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12284, + "variety": "原油", + "tradeDate": "2024-01-29 22:54:39", + "openPrice": 75.31, + "closePrice": 74.67, + "highPrice": 75.87, + "lowPrice": 72.81, + "volume": 12836.29, + "changeRate": 1.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11641, + "variety": "白银", + "tradeDate": "2024-01-29 22:54:36", + "openPrice": 5768.36, + "closePrice": 5768.84, + "highPrice": 5768.95, + "lowPrice": 5766.47, + "volume": 74344.64, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10998, + "variety": "黄金", + "tradeDate": "2024-01-29 22:54:34", + "openPrice": 447.14, + "closePrice": 448.13, + "highPrice": 448.77, + "lowPrice": 447.04, + "volume": 20888.32, + "changeRate": 1.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10355, + "variety": "原油", + "tradeDate": "2024-01-29 22:54:05", + "openPrice": 75.35, + "closePrice": 75.44, + "highPrice": 75.73, + "lowPrice": 75.11, + "volume": 80194.85, + "changeRate": -0.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9712, + "variety": "白银", + "tradeDate": "2024-01-29 22:54:03", + "openPrice": 5754.02, + "closePrice": 5754.09, + "highPrice": 5754.78, + "lowPrice": 5752.82, + "volume": 81066.82, + "changeRate": 0.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9069, + "variety": "黄金", + "tradeDate": "2024-01-29 22:54:00", + "openPrice": 445.87, + "closePrice": 446.46, + "highPrice": 447.01, + "lowPrice": 444.34, + "volume": 43983.48, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27695, + "variety": "原油", + "tradeDate": "2024-01-29 00:36:22", + "openPrice": 76.93, + "closePrice": 77.46, + "highPrice": 78.11, + "lowPrice": 76.75, + "volume": 91267.26, + "changeRate": 0.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27053, + "variety": "白银", + "tradeDate": "2024-01-29 00:36:19", + "openPrice": 5686.3, + "closePrice": 5686.46, + "highPrice": 5688.06, + "lowPrice": 5684.5, + "volume": 55314.01, + "changeRate": 1.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26411, + "variety": "黄金", + "tradeDate": "2024-01-29 00:36:17", + "openPrice": 443.05, + "closePrice": 442.32, + "highPrice": 443.93, + "lowPrice": 440.47, + "volume": 100368.93, + "changeRate": 2.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25769, + "variety": "原油", + "tradeDate": "2024-01-29 00:30:03", + "openPrice": 73.21, + "closePrice": 73.37, + "highPrice": 75.17, + "lowPrice": 71.65, + "volume": 98486.22, + "changeRate": -1.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25127, + "variety": "白银", + "tradeDate": "2024-01-29 00:30:01", + "openPrice": 5870.36, + "closePrice": 5870.9, + "highPrice": 5871.96, + "lowPrice": 5869.15, + "volume": 16862.68, + "changeRate": 0.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24485, + "variety": "黄金", + "tradeDate": "2024-01-29 00:29:59", + "openPrice": 447.26, + "closePrice": 447.55, + "highPrice": 447.91, + "lowPrice": 446.77, + "volume": 66060.11, + "changeRate": 1.89, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23843, + "variety": "原油", + "tradeDate": "2024-01-29 00:29:44", + "openPrice": 78.17, + "closePrice": 77.23, + "highPrice": 79.27, + "lowPrice": 75.51, + "volume": 88952.25, + "changeRate": -2.78, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23201, + "variety": "白银", + "tradeDate": "2024-01-29 00:29:42", + "openPrice": 5695.96, + "closePrice": 5695.32, + "highPrice": 5697.34, + "lowPrice": 5693.63, + "volume": 49096.23, + "changeRate": 0.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22559, + "variety": "黄金", + "tradeDate": "2024-01-29 00:29:40", + "openPrice": 452.19, + "closePrice": 452.94, + "highPrice": 453.37, + "lowPrice": 450.88, + "volume": 93951.35, + "changeRate": -0.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21917, + "variety": "原油", + "tradeDate": "2024-01-29 00:28:14", + "openPrice": 74.76, + "closePrice": 75.37, + "highPrice": 75.68, + "lowPrice": 73.23, + "volume": 103748.29, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19991, + "variety": "原油", + "tradeDate": "2024-01-29 00:28:13", + "openPrice": 73.72, + "closePrice": 74.12, + "highPrice": 75.68, + "lowPrice": 72.73, + "volume": 51292.72, + "changeRate": 0.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21275, + "variety": "白银", + "tradeDate": "2024-01-29 00:28:12", + "openPrice": 5797.66, + "closePrice": 5798.04, + "highPrice": 5799.25, + "lowPrice": 5797.42, + "volume": 31044.82, + "changeRate": -0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19349, + "variety": "白银", + "tradeDate": "2024-01-29 00:28:10", + "openPrice": 5727.01, + "closePrice": 5726.75, + "highPrice": 5728.67, + "lowPrice": 5726.1, + "volume": 35885.9, + "changeRate": 1.87, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20633, + "variety": "黄金", + "tradeDate": "2024-01-29 00:28:10", + "openPrice": 443.14, + "closePrice": 443.89, + "highPrice": 445.14, + "lowPrice": 443, + "volume": 70731.78, + "changeRate": -2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18707, + "variety": "黄金", + "tradeDate": "2024-01-29 00:28:08", + "openPrice": 460.71, + "closePrice": 459.8, + "highPrice": 462.55, + "lowPrice": 459.79, + "volume": 71428.04, + "changeRate": 0.23, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18065, + "variety": "原油", + "tradeDate": "2024-01-29 00:27:55", + "openPrice": 74.44, + "closePrice": 74.12, + "highPrice": 75.65, + "lowPrice": 73.27, + "volume": 92260.08, + "changeRate": 0.23, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16139, + "variety": "原油", + "tradeDate": "2024-01-29 00:27:53", + "openPrice": 76.69, + "closePrice": 77.05, + "highPrice": 78.93, + "lowPrice": 75.93, + "volume": 36678.66, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17423, + "variety": "白银", + "tradeDate": "2024-01-29 00:27:53", + "openPrice": 5657.4, + "closePrice": 5657.28, + "highPrice": 5658.89, + "lowPrice": 5657.06, + "volume": 27059.57, + "changeRate": 1.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15497, + "variety": "白银", + "tradeDate": "2024-01-29 00:27:51", + "openPrice": 5824.62, + "closePrice": 5825.06, + "highPrice": 5826.03, + "lowPrice": 5823.53, + "volume": 86960.89, + "changeRate": 0.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16781, + "variety": "黄金", + "tradeDate": "2024-01-29 00:27:51", + "openPrice": 445.83, + "closePrice": 445.19, + "highPrice": 446.96, + "lowPrice": 443.74, + "volume": 94001.56, + "changeRate": -1.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14855, + "variety": "黄金", + "tradeDate": "2024-01-29 00:27:49", + "openPrice": 446.46, + "closePrice": 446.35, + "highPrice": 447.48, + "lowPrice": 444.91, + "volume": 55231.02, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14212, + "variety": "原油", + "tradeDate": "2024-01-26 23:01:40", + "openPrice": 75.5, + "closePrice": 76.09, + "highPrice": 78.07, + "lowPrice": 75.29, + "volume": 30281.89, + "changeRate": -1.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13569, + "variety": "白银", + "tradeDate": "2024-01-26 23:01:38", + "openPrice": 5926.61, + "closePrice": 5925.87, + "highPrice": 5927.35, + "lowPrice": 5925.64, + "volume": 83838.74, + "changeRate": -2.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12926, + "variety": "黄金", + "tradeDate": "2024-01-26 23:01:36", + "openPrice": 457.21, + "closePrice": 456.24, + "highPrice": 459.08, + "lowPrice": 455.12, + "volume": 44338.01, + "changeRate": 2.62, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12283, + "variety": "原油", + "tradeDate": "2024-01-26 22:54:39", + "openPrice": 74.86, + "closePrice": 74, + "highPrice": 75.23, + "lowPrice": 73.65, + "volume": 107580.79, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11640, + "variety": "白银", + "tradeDate": "2024-01-26 22:54:36", + "openPrice": 5851.26, + "closePrice": 5850.55, + "highPrice": 5852.98, + "lowPrice": 5849.55, + "volume": 31514.57, + "changeRate": 1.74, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10997, + "variety": "黄金", + "tradeDate": "2024-01-26 22:54:34", + "openPrice": 457.74, + "closePrice": 457.02, + "highPrice": 459.13, + "lowPrice": 456.46, + "volume": 84214.26, + "changeRate": -0.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10354, + "variety": "原油", + "tradeDate": "2024-01-26 22:54:05", + "openPrice": 74.89, + "closePrice": 74.7, + "highPrice": 75.22, + "lowPrice": 74.57, + "volume": 98533.68, + "changeRate": -1.98, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9711, + "variety": "白银", + "tradeDate": "2024-01-26 22:54:03", + "openPrice": 5675.34, + "closePrice": 5674.78, + "highPrice": 5677.05, + "lowPrice": 5674.75, + "volume": 72305.35, + "changeRate": 1.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9068, + "variety": "黄金", + "tradeDate": "2024-01-26 22:54:00", + "openPrice": 458.53, + "closePrice": 458.56, + "highPrice": 460.4, + "lowPrice": 457.79, + "volume": 27884.94, + "changeRate": 2.95, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27694, + "variety": "原油", + "tradeDate": "2024-01-26 00:36:22", + "openPrice": 75.46, + "closePrice": 74.51, + "highPrice": 77.16, + "lowPrice": 73.72, + "volume": 47674.45, + "changeRate": 1.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27052, + "variety": "白银", + "tradeDate": "2024-01-26 00:36:19", + "openPrice": 5869.25, + "closePrice": 5870.25, + "highPrice": 5872.09, + "lowPrice": 5868.24, + "volume": 17080.35, + "changeRate": 1.94, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26410, + "variety": "黄金", + "tradeDate": "2024-01-26 00:36:17", + "openPrice": 453.63, + "closePrice": 453.93, + "highPrice": 455.93, + "lowPrice": 452.96, + "volume": 103343.92, + "changeRate": 1.47, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25768, + "variety": "原油", + "tradeDate": "2024-01-26 00:30:03", + "openPrice": 72.37, + "closePrice": 73.17, + "highPrice": 73.27, + "lowPrice": 71.33, + "volume": 94603.6, + "changeRate": -0.57, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25126, + "variety": "白银", + "tradeDate": "2024-01-26 00:30:01", + "openPrice": 5738.2, + "closePrice": 5738.81, + "highPrice": 5740.13, + "lowPrice": 5737.21, + "volume": 77557.12, + "changeRate": 2.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24484, + "variety": "黄金", + "tradeDate": "2024-01-26 00:29:59", + "openPrice": 459.79, + "closePrice": 459.29, + "highPrice": 460.96, + "lowPrice": 458.56, + "volume": 106450.13, + "changeRate": 2.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23842, + "variety": "原油", + "tradeDate": "2024-01-26 00:29:44", + "openPrice": 75.09, + "closePrice": 75.71, + "highPrice": 77.45, + "lowPrice": 73.79, + "volume": 12579.72, + "changeRate": 2.93, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23200, + "variety": "白银", + "tradeDate": "2024-01-26 00:29:42", + "openPrice": 5867.57, + "closePrice": 5866.63, + "highPrice": 5867.66, + "lowPrice": 5866.36, + "volume": 45908.94, + "changeRate": 1.47, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22558, + "variety": "黄金", + "tradeDate": "2024-01-26 00:29:40", + "openPrice": 458.89, + "closePrice": 458.54, + "highPrice": 459.3, + "lowPrice": 457.67, + "volume": 13885.6, + "changeRate": 2.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21916, + "variety": "原油", + "tradeDate": "2024-01-26 00:28:14", + "openPrice": 77.11, + "closePrice": 77.01, + "highPrice": 79.1, + "lowPrice": 75.16, + "volume": 37261.22, + "changeRate": -0.14, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19990, + "variety": "原油", + "tradeDate": "2024-01-26 00:28:13", + "openPrice": 74.87, + "closePrice": 74.5, + "highPrice": 75.71, + "lowPrice": 73.99, + "volume": 95113.84, + "changeRate": 2.35, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21274, + "variety": "白银", + "tradeDate": "2024-01-26 00:28:12", + "openPrice": 5853.83, + "closePrice": 5853.97, + "highPrice": 5855.76, + "lowPrice": 5853.6, + "volume": 47414.1, + "changeRate": 1.24, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19348, + "variety": "白银", + "tradeDate": "2024-01-26 00:28:10", + "openPrice": 5716.19, + "closePrice": 5716.29, + "highPrice": 5716.74, + "lowPrice": 5714.99, + "volume": 46572.68, + "changeRate": -2.01, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20632, + "variety": "黄金", + "tradeDate": "2024-01-26 00:28:10", + "openPrice": 441.09, + "closePrice": 441.05, + "highPrice": 441.33, + "lowPrice": 440.95, + "volume": 26338.41, + "changeRate": 0.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18706, + "variety": "黄金", + "tradeDate": "2024-01-26 00:28:08", + "openPrice": 457.91, + "closePrice": 458.68, + "highPrice": 460.38, + "lowPrice": 457.6, + "volume": 66527.44, + "changeRate": 1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18064, + "variety": "原油", + "tradeDate": "2024-01-26 00:27:55", + "openPrice": 77.19, + "closePrice": 77.39, + "highPrice": 77.87, + "lowPrice": 75.92, + "volume": 18555.27, + "changeRate": 0.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16138, + "variety": "原油", + "tradeDate": "2024-01-26 00:27:53", + "openPrice": 73.72, + "closePrice": 73.37, + "highPrice": 74.22, + "lowPrice": 71.98, + "volume": 79797.69, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17422, + "variety": "白银", + "tradeDate": "2024-01-26 00:27:53", + "openPrice": 5947.57, + "closePrice": 5948.56, + "highPrice": 5949.85, + "lowPrice": 5946.18, + "volume": 97146.01, + "changeRate": 2.2, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15496, + "variety": "白银", + "tradeDate": "2024-01-26 00:27:51", + "openPrice": 5805.21, + "closePrice": 5805.56, + "highPrice": 5807.16, + "lowPrice": 5803.74, + "volume": 34657.15, + "changeRate": 0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16780, + "variety": "黄金", + "tradeDate": "2024-01-26 00:27:51", + "openPrice": 457, + "closePrice": 457.39, + "highPrice": 458.31, + "lowPrice": 455.11, + "volume": 11836.66, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14854, + "variety": "黄金", + "tradeDate": "2024-01-26 00:27:49", + "openPrice": 449.11, + "closePrice": 449.93, + "highPrice": 450.82, + "lowPrice": 447.3, + "volume": 11033.05, + "changeRate": 2.4, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14211, + "variety": "原油", + "tradeDate": "2024-01-25 23:01:40", + "openPrice": 74.48, + "closePrice": 74.22, + "highPrice": 75.38, + "lowPrice": 72.83, + "volume": 44179.32, + "changeRate": -0.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13568, + "variety": "白银", + "tradeDate": "2024-01-25 23:01:38", + "openPrice": 5739.11, + "closePrice": 5739.12, + "highPrice": 5740.34, + "lowPrice": 5738.54, + "volume": 34005.85, + "changeRate": 2.83, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12925, + "variety": "黄金", + "tradeDate": "2024-01-25 23:01:36", + "openPrice": 448.77, + "closePrice": 449.17, + "highPrice": 449.22, + "lowPrice": 447.46, + "volume": 25229.93, + "changeRate": -2.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12282, + "variety": "原油", + "tradeDate": "2024-01-25 22:54:39", + "openPrice": 73.4, + "closePrice": 74.21, + "highPrice": 75.21, + "lowPrice": 72.5, + "volume": 29859.83, + "changeRate": -0.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11639, + "variety": "白银", + "tradeDate": "2024-01-25 22:54:36", + "openPrice": 5930.09, + "closePrice": 5930.61, + "highPrice": 5931.42, + "lowPrice": 5929.2, + "volume": 28117.76, + "changeRate": 2.29, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10996, + "variety": "黄金", + "tradeDate": "2024-01-25 22:54:34", + "openPrice": 449.36, + "closePrice": 450.2, + "highPrice": 451.3, + "lowPrice": 447.73, + "volume": 55650.12, + "changeRate": 2.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10353, + "variety": "原油", + "tradeDate": "2024-01-25 22:54:05", + "openPrice": 73.8, + "closePrice": 73.34, + "highPrice": 74.72, + "lowPrice": 72.96, + "volume": 88461.83, + "changeRate": -1.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9710, + "variety": "白银", + "tradeDate": "2024-01-25 22:54:03", + "openPrice": 5887.9, + "closePrice": 5887.73, + "highPrice": 5889.78, + "lowPrice": 5886.94, + "volume": 42277.67, + "changeRate": 3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9067, + "variety": "黄金", + "tradeDate": "2024-01-25 22:54:00", + "openPrice": 448.64, + "closePrice": 447.84, + "highPrice": 449.57, + "lowPrice": 446.46, + "volume": 81093.4, + "changeRate": -0.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27693, + "variety": "原油", + "tradeDate": "2024-01-25 00:36:22", + "openPrice": 74.94, + "closePrice": 74.3, + "highPrice": 75.03, + "lowPrice": 73.13, + "volume": 107514.9, + "changeRate": 0.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27051, + "variety": "白银", + "tradeDate": "2024-01-25 00:36:19", + "openPrice": 5840.27, + "closePrice": 5841.23, + "highPrice": 5841.42, + "lowPrice": 5838.6, + "volume": 60522.47, + "changeRate": -2.11, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26409, + "variety": "黄金", + "tradeDate": "2024-01-25 00:36:17", + "openPrice": 457.57, + "closePrice": 457.04, + "highPrice": 458.95, + "lowPrice": 455.1, + "volume": 68686.8, + "changeRate": -0.22, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25767, + "variety": "原油", + "tradeDate": "2024-01-25 00:30:03", + "openPrice": 72.89, + "closePrice": 73.01, + "highPrice": 73.1, + "lowPrice": 70.97, + "volume": 18400.97, + "changeRate": -2.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25125, + "variety": "白银", + "tradeDate": "2024-01-25 00:30:01", + "openPrice": 5782.32, + "closePrice": 5782.87, + "highPrice": 5783.47, + "lowPrice": 5780.91, + "volume": 84215.7, + "changeRate": -0.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24483, + "variety": "黄金", + "tradeDate": "2024-01-25 00:29:59", + "openPrice": 450.12, + "closePrice": 450.65, + "highPrice": 451.13, + "lowPrice": 449.35, + "volume": 44413.17, + "changeRate": 0.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23841, + "variety": "原油", + "tradeDate": "2024-01-25 00:29:44", + "openPrice": 72.91, + "closePrice": 73.87, + "highPrice": 75.68, + "lowPrice": 72.61, + "volume": 58556.96, + "changeRate": 0.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23199, + "variety": "白银", + "tradeDate": "2024-01-25 00:29:42", + "openPrice": 5694.66, + "closePrice": 5694.99, + "highPrice": 5695.27, + "lowPrice": 5693, + "volume": 86837.68, + "changeRate": 2.74, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22557, + "variety": "黄金", + "tradeDate": "2024-01-25 00:29:40", + "openPrice": 451, + "closePrice": 451.79, + "highPrice": 452.84, + "lowPrice": 449.75, + "volume": 22916.82, + "changeRate": -1.01, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21915, + "variety": "原油", + "tradeDate": "2024-01-25 00:28:14", + "openPrice": 76.95, + "closePrice": 76.85, + "highPrice": 77.58, + "lowPrice": 76.77, + "volume": 71027.04, + "changeRate": -1.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19989, + "variety": "原油", + "tradeDate": "2024-01-25 00:28:13", + "openPrice": 76.85, + "closePrice": 77.63, + "highPrice": 77.83, + "lowPrice": 75.13, + "volume": 32281.7, + "changeRate": 1.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21273, + "variety": "白银", + "tradeDate": "2024-01-25 00:28:12", + "openPrice": 5686.95, + "closePrice": 5686, + "highPrice": 5687.53, + "lowPrice": 5685.69, + "volume": 98391.69, + "changeRate": 0.1, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19347, + "variety": "白银", + "tradeDate": "2024-01-25 00:28:10", + "openPrice": 5744.79, + "closePrice": 5745.23, + "highPrice": 5746.68, + "lowPrice": 5742.84, + "volume": 79797.38, + "changeRate": -2.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20631, + "variety": "黄金", + "tradeDate": "2024-01-25 00:28:10", + "openPrice": 457.12, + "closePrice": 457.41, + "highPrice": 457.52, + "lowPrice": 456.47, + "volume": 107761.7, + "changeRate": 2.27, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18705, + "variety": "黄金", + "tradeDate": "2024-01-25 00:28:08", + "openPrice": 459.94, + "closePrice": 459.11, + "highPrice": 460.39, + "lowPrice": 457.95, + "volume": 37509.12, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18063, + "variety": "原油", + "tradeDate": "2024-01-25 00:27:55", + "openPrice": 73.06, + "closePrice": 73.89, + "highPrice": 74.86, + "lowPrice": 72.4, + "volume": 72457.53, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16137, + "variety": "原油", + "tradeDate": "2024-01-25 00:27:53", + "openPrice": 75.44, + "closePrice": 75.87, + "highPrice": 77.35, + "lowPrice": 74.66, + "volume": 106695.6, + "changeRate": 2.06, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17421, + "variety": "白银", + "tradeDate": "2024-01-25 00:27:53", + "openPrice": 5735.57, + "closePrice": 5735.73, + "highPrice": 5735.78, + "lowPrice": 5734.95, + "volume": 103938.64, + "changeRate": -1.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15495, + "variety": "白银", + "tradeDate": "2024-01-25 00:27:51", + "openPrice": 5711.15, + "closePrice": 5710.33, + "highPrice": 5712.68, + "lowPrice": 5709.99, + "volume": 14717.88, + "changeRate": -2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16779, + "variety": "黄金", + "tradeDate": "2024-01-25 00:27:51", + "openPrice": 445.69, + "closePrice": 444.69, + "highPrice": 446.21, + "lowPrice": 443.49, + "volume": 23899.09, + "changeRate": 0.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14853, + "variety": "黄金", + "tradeDate": "2024-01-25 00:27:49", + "openPrice": 453.46, + "closePrice": 452.89, + "highPrice": 454.07, + "lowPrice": 451.21, + "volume": 91651.62, + "changeRate": -2.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14210, + "variety": "原油", + "tradeDate": "2024-01-24 23:01:40", + "openPrice": 74.49, + "closePrice": 74.37, + "highPrice": 75.18, + "lowPrice": 72.91, + "volume": 89579.55, + "changeRate": 1.31, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13567, + "variety": "白银", + "tradeDate": "2024-01-24 23:01:38", + "openPrice": 5884.9, + "closePrice": 5884.94, + "highPrice": 5886.44, + "lowPrice": 5882.96, + "volume": 69938.25, + "changeRate": 0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12924, + "variety": "黄金", + "tradeDate": "2024-01-24 23:01:36", + "openPrice": 450.53, + "closePrice": 450.76, + "highPrice": 452.71, + "lowPrice": 449.97, + "volume": 90411.35, + "changeRate": 1.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12281, + "variety": "原油", + "tradeDate": "2024-01-24 22:54:39", + "openPrice": 77.8, + "closePrice": 77.04, + "highPrice": 78.73, + "lowPrice": 75.42, + "volume": 58032.18, + "changeRate": 0.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11638, + "variety": "白银", + "tradeDate": "2024-01-24 22:54:36", + "openPrice": 5858.99, + "closePrice": 5859.1, + "highPrice": 5859.9, + "lowPrice": 5858.4, + "volume": 78046.38, + "changeRate": -2.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10995, + "variety": "黄金", + "tradeDate": "2024-01-24 22:54:34", + "openPrice": 452.07, + "closePrice": 451.39, + "highPrice": 452.94, + "lowPrice": 451.18, + "volume": 98522.69, + "changeRate": -2.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10352, + "variety": "原油", + "tradeDate": "2024-01-24 22:54:05", + "openPrice": 74.03, + "closePrice": 74.65, + "highPrice": 75.95, + "lowPrice": 72.33, + "volume": 43590.52, + "changeRate": 1.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9709, + "variety": "白银", + "tradeDate": "2024-01-24 22:54:03", + "openPrice": 5791.93, + "closePrice": 5791.05, + "highPrice": 5792.89, + "lowPrice": 5790.36, + "volume": 103609.47, + "changeRate": -0.29, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9066, + "variety": "黄金", + "tradeDate": "2024-01-24 22:54:00", + "openPrice": 440.89, + "closePrice": 440.59, + "highPrice": 442.21, + "lowPrice": 439.12, + "volume": 29160.43, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27692, + "variety": "原油", + "tradeDate": "2024-01-24 00:36:22", + "openPrice": 75.96, + "closePrice": 76.9, + "highPrice": 77.06, + "lowPrice": 75.47, + "volume": 69640.66, + "changeRate": -0.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27050, + "variety": "白银", + "tradeDate": "2024-01-24 00:36:19", + "openPrice": 5759.92, + "closePrice": 5760.33, + "highPrice": 5760.79, + "lowPrice": 5758.1, + "volume": 53661.52, + "changeRate": -1.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26408, + "variety": "黄金", + "tradeDate": "2024-01-24 00:36:17", + "openPrice": 442.72, + "closePrice": 442.02, + "highPrice": 444.52, + "lowPrice": 440.06, + "volume": 104637.99, + "changeRate": -1.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25766, + "variety": "原油", + "tradeDate": "2024-01-24 00:30:03", + "openPrice": 76.39, + "closePrice": 77.05, + "highPrice": 79.02, + "lowPrice": 75.03, + "volume": 83558.38, + "changeRate": 2.05, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25124, + "variety": "白银", + "tradeDate": "2024-01-24 00:30:01", + "openPrice": 5926.06, + "closePrice": 5926.23, + "highPrice": 5927.51, + "lowPrice": 5924.6, + "volume": 37064.43, + "changeRate": -0.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24482, + "variety": "黄金", + "tradeDate": "2024-01-24 00:29:59", + "openPrice": 454.7, + "closePrice": 455.52, + "highPrice": 456.7, + "lowPrice": 454.17, + "volume": 54403, + "changeRate": -2.25, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23840, + "variety": "原油", + "tradeDate": "2024-01-24 00:29:44", + "openPrice": 73.91, + "closePrice": 74.91, + "highPrice": 75.69, + "lowPrice": 73.67, + "volume": 64152.67, + "changeRate": 2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23198, + "variety": "白银", + "tradeDate": "2024-01-24 00:29:42", + "openPrice": 5914.09, + "closePrice": 5913.99, + "highPrice": 5914.79, + "lowPrice": 5913.24, + "volume": 60764.6, + "changeRate": 0.44, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22556, + "variety": "黄金", + "tradeDate": "2024-01-24 00:29:40", + "openPrice": 454.82, + "closePrice": 455.66, + "highPrice": 456.59, + "lowPrice": 453, + "volume": 91566.5, + "changeRate": -1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21914, + "variety": "原油", + "tradeDate": "2024-01-24 00:28:14", + "openPrice": 75.29, + "closePrice": 75.49, + "highPrice": 75.5, + "lowPrice": 73.73, + "volume": 108621.03, + "changeRate": -2.46, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19988, + "variety": "原油", + "tradeDate": "2024-01-24 00:28:13", + "openPrice": 75.8, + "closePrice": 75.93, + "highPrice": 76.28, + "lowPrice": 75.74, + "volume": 91657.05, + "changeRate": 0.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21272, + "variety": "白银", + "tradeDate": "2024-01-24 00:28:12", + "openPrice": 5751.92, + "closePrice": 5752.63, + "highPrice": 5754.09, + "lowPrice": 5751.09, + "volume": 47594.21, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19346, + "variety": "白银", + "tradeDate": "2024-01-24 00:28:10", + "openPrice": 5669.32, + "closePrice": 5668.47, + "highPrice": 5670.53, + "lowPrice": 5667.07, + "volume": 95002.98, + "changeRate": 0.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20630, + "variety": "黄金", + "tradeDate": "2024-01-24 00:28:10", + "openPrice": 449.99, + "closePrice": 449.2, + "highPrice": 451.2, + "lowPrice": 447.26, + "volume": 99222.21, + "changeRate": 0.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18704, + "variety": "黄金", + "tradeDate": "2024-01-24 00:28:08", + "openPrice": 448.59, + "closePrice": 447.63, + "highPrice": 450.03, + "lowPrice": 445.64, + "volume": 32749.41, + "changeRate": -1.86, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18062, + "variety": "原油", + "tradeDate": "2024-01-24 00:27:55", + "openPrice": 76.79, + "closePrice": 76.45, + "highPrice": 77.88, + "lowPrice": 76.31, + "volume": 63091.43, + "changeRate": -1.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16136, + "variety": "原油", + "tradeDate": "2024-01-24 00:27:53", + "openPrice": 75.97, + "closePrice": 76.04, + "highPrice": 76.36, + "lowPrice": 75.49, + "volume": 14465.35, + "changeRate": -2.29, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17420, + "variety": "白银", + "tradeDate": "2024-01-24 00:27:53", + "openPrice": 5799.5, + "closePrice": 5800, + "highPrice": 5800.42, + "lowPrice": 5797.65, + "volume": 74578.35, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15494, + "variety": "白银", + "tradeDate": "2024-01-24 00:27:51", + "openPrice": 5772.73, + "closePrice": 5773.12, + "highPrice": 5774.93, + "lowPrice": 5770.82, + "volume": 48197.57, + "changeRate": -1.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16778, + "variety": "黄金", + "tradeDate": "2024-01-24 00:27:51", + "openPrice": 452.54, + "closePrice": 452.75, + "highPrice": 454.46, + "lowPrice": 452.39, + "volume": 28202.63, + "changeRate": 1.94, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14852, + "variety": "黄金", + "tradeDate": "2024-01-24 00:27:49", + "openPrice": 444.18, + "closePrice": 444.7, + "highPrice": 445.31, + "lowPrice": 442.52, + "volume": 96993.41, + "changeRate": -0.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14209, + "variety": "原油", + "tradeDate": "2024-01-23 23:01:40", + "openPrice": 75.38, + "closePrice": 74.99, + "highPrice": 75.44, + "lowPrice": 73.13, + "volume": 49541.26, + "changeRate": -2.52, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13566, + "variety": "白银", + "tradeDate": "2024-01-23 23:01:38", + "openPrice": 5850.36, + "closePrice": 5851.12, + "highPrice": 5851.69, + "lowPrice": 5848.42, + "volume": 97095.1, + "changeRate": -2.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12923, + "variety": "黄金", + "tradeDate": "2024-01-23 23:01:36", + "openPrice": 454.08, + "closePrice": 453.09, + "highPrice": 455.93, + "lowPrice": 453.04, + "volume": 65225.1, + "changeRate": 0.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12280, + "variety": "原油", + "tradeDate": "2024-01-23 22:54:39", + "openPrice": 76, + "closePrice": 76.38, + "highPrice": 77.75, + "lowPrice": 74.22, + "volume": 77157.47, + "changeRate": 0, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11637, + "variety": "白银", + "tradeDate": "2024-01-23 22:54:36", + "openPrice": 5731.63, + "closePrice": 5731.5, + "highPrice": 5732.64, + "lowPrice": 5730.44, + "volume": 77299.4, + "changeRate": -2.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10994, + "variety": "黄金", + "tradeDate": "2024-01-23 22:54:34", + "openPrice": 451.75, + "closePrice": 451.85, + "highPrice": 452.94, + "lowPrice": 451.02, + "volume": 18589.8, + "changeRate": 0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10351, + "variety": "原油", + "tradeDate": "2024-01-23 22:54:05", + "openPrice": 76.41, + "closePrice": 76.04, + "highPrice": 78.28, + "lowPrice": 74.91, + "volume": 62418.6, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9708, + "variety": "白银", + "tradeDate": "2024-01-23 22:54:03", + "openPrice": 5932.78, + "closePrice": 5932.12, + "highPrice": 5933.21, + "lowPrice": 5930.9, + "volume": 97028.39, + "changeRate": -0.68, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9065, + "variety": "黄金", + "tradeDate": "2024-01-23 22:54:00", + "openPrice": 442.04, + "closePrice": 441.14, + "highPrice": 442.31, + "lowPrice": 439.79, + "volume": 16269.35, + "changeRate": 2.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27691, + "variety": "原油", + "tradeDate": "2024-01-23 00:36:22", + "openPrice": 76.01, + "closePrice": 75.04, + "highPrice": 77.81, + "lowPrice": 73.06, + "volume": 67143.68, + "changeRate": 0.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27049, + "variety": "白银", + "tradeDate": "2024-01-23 00:36:19", + "openPrice": 5735.76, + "closePrice": 5735.67, + "highPrice": 5736.44, + "lowPrice": 5734.11, + "volume": 24684.19, + "changeRate": -2.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26407, + "variety": "黄金", + "tradeDate": "2024-01-23 00:36:17", + "openPrice": 452.59, + "closePrice": 452.57, + "highPrice": 452.66, + "lowPrice": 450.85, + "volume": 95235.78, + "changeRate": -0.34, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25765, + "variety": "原油", + "tradeDate": "2024-01-23 00:30:03", + "openPrice": 74.7, + "closePrice": 75.68, + "highPrice": 77.45, + "lowPrice": 74.09, + "volume": 75376.22, + "changeRate": 1.97, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25123, + "variety": "白银", + "tradeDate": "2024-01-23 00:30:01", + "openPrice": 5818.83, + "closePrice": 5818.89, + "highPrice": 5819.18, + "lowPrice": 5817.75, + "volume": 70058.27, + "changeRate": 0.43, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24481, + "variety": "黄金", + "tradeDate": "2024-01-23 00:29:59", + "openPrice": 450.98, + "closePrice": 450.71, + "highPrice": 452.22, + "lowPrice": 448.92, + "volume": 95147.57, + "changeRate": -1.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23839, + "variety": "原油", + "tradeDate": "2024-01-23 00:29:44", + "openPrice": 74.4, + "closePrice": 73.63, + "highPrice": 75.15, + "lowPrice": 72.19, + "volume": 96886.56, + "changeRate": 2.88, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23197, + "variety": "白银", + "tradeDate": "2024-01-23 00:29:42", + "openPrice": 5849.46, + "closePrice": 5849.1, + "highPrice": 5849.95, + "lowPrice": 5848.84, + "volume": 28425.64, + "changeRate": 1.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22555, + "variety": "黄金", + "tradeDate": "2024-01-23 00:29:40", + "openPrice": 452.6, + "closePrice": 452.14, + "highPrice": 453.65, + "lowPrice": 450.39, + "volume": 61218.65, + "changeRate": 0.81, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21913, + "variety": "原油", + "tradeDate": "2024-01-23 00:28:14", + "openPrice": 75.39, + "closePrice": 74.61, + "highPrice": 75.85, + "lowPrice": 73.96, + "volume": 97749.83, + "changeRate": -2.26, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19987, + "variety": "原油", + "tradeDate": "2024-01-23 00:28:13", + "openPrice": 77.44, + "closePrice": 77.33, + "highPrice": 77.8, + "lowPrice": 76.34, + "volume": 39066.73, + "changeRate": 1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21271, + "variety": "白银", + "tradeDate": "2024-01-23 00:28:12", + "openPrice": 5770.44, + "closePrice": 5769.55, + "highPrice": 5771.05, + "lowPrice": 5767.55, + "volume": 90096.85, + "changeRate": -2.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19345, + "variety": "白银", + "tradeDate": "2024-01-23 00:28:10", + "openPrice": 5908.71, + "closePrice": 5908.7, + "highPrice": 5910.71, + "lowPrice": 5907.86, + "volume": 16160.31, + "changeRate": -2.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20629, + "variety": "黄金", + "tradeDate": "2024-01-23 00:28:10", + "openPrice": 459.18, + "closePrice": 459.5, + "highPrice": 460.4, + "lowPrice": 457.61, + "volume": 43007, + "changeRate": -2.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18703, + "variety": "黄金", + "tradeDate": "2024-01-23 00:28:08", + "openPrice": 448.82, + "closePrice": 448.08, + "highPrice": 450.14, + "lowPrice": 446.92, + "volume": 69704.64, + "changeRate": 0.21, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18061, + "variety": "原油", + "tradeDate": "2024-01-23 00:27:55", + "openPrice": 75.18, + "closePrice": 75.52, + "highPrice": 77.13, + "lowPrice": 73.73, + "volume": 80218.31, + "changeRate": 2.32, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16135, + "variety": "原油", + "tradeDate": "2024-01-23 00:27:53", + "openPrice": 74.61, + "closePrice": 75.07, + "highPrice": 75.93, + "lowPrice": 74.48, + "volume": 81652.17, + "changeRate": -2.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17419, + "variety": "白银", + "tradeDate": "2024-01-23 00:27:53", + "openPrice": 5813.03, + "closePrice": 5813.41, + "highPrice": 5814.9, + "lowPrice": 5812.06, + "volume": 80245.97, + "changeRate": -0.71, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15493, + "variety": "白银", + "tradeDate": "2024-01-23 00:27:51", + "openPrice": 5784.57, + "closePrice": 5784.67, + "highPrice": 5786.18, + "lowPrice": 5783.38, + "volume": 72768.58, + "changeRate": -2.85, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16777, + "variety": "黄金", + "tradeDate": "2024-01-23 00:27:51", + "openPrice": 441.09, + "closePrice": 440.54, + "highPrice": 442.63, + "lowPrice": 438.88, + "volume": 37495.38, + "changeRate": 2.9, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14851, + "variety": "黄金", + "tradeDate": "2024-01-23 00:27:49", + "openPrice": 446.9, + "closePrice": 447.17, + "highPrice": 448.94, + "lowPrice": 445.74, + "volume": 52382.16, + "changeRate": 1.2, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14208, + "variety": "原油", + "tradeDate": "2024-01-22 23:01:40", + "openPrice": 72.36, + "closePrice": 73.35, + "highPrice": 74.25, + "lowPrice": 71.76, + "volume": 52626.53, + "changeRate": -0.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13565, + "variety": "白银", + "tradeDate": "2024-01-22 23:01:38", + "openPrice": 5694.63, + "closePrice": 5694.72, + "highPrice": 5694.92, + "lowPrice": 5692.81, + "volume": 39143.92, + "changeRate": -0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12922, + "variety": "黄金", + "tradeDate": "2024-01-22 23:01:36", + "openPrice": 454.56, + "closePrice": 454.11, + "highPrice": 455.23, + "lowPrice": 452.75, + "volume": 35289.6, + "changeRate": -1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12279, + "variety": "原油", + "tradeDate": "2024-01-22 22:54:39", + "openPrice": 77.85, + "closePrice": 77.14, + "highPrice": 78.03, + "lowPrice": 75.79, + "volume": 44305.58, + "changeRate": 2.59, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11636, + "variety": "白银", + "tradeDate": "2024-01-22 22:54:36", + "openPrice": 5775.56, + "closePrice": 5776.04, + "highPrice": 5777.11, + "lowPrice": 5774.34, + "volume": 100574.48, + "changeRate": 1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10993, + "variety": "黄金", + "tradeDate": "2024-01-22 22:54:34", + "openPrice": 441.36, + "closePrice": 441.27, + "highPrice": 441.89, + "lowPrice": 441.03, + "volume": 85166.81, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10350, + "variety": "原油", + "tradeDate": "2024-01-22 22:54:05", + "openPrice": 77.14, + "closePrice": 77.84, + "highPrice": 78.59, + "lowPrice": 76.67, + "volume": 85939.07, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9707, + "variety": "白银", + "tradeDate": "2024-01-22 22:54:03", + "openPrice": 5756.22, + "closePrice": 5757.04, + "highPrice": 5757.36, + "lowPrice": 5755.58, + "volume": 56388.87, + "changeRate": 2.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9064, + "variety": "黄金", + "tradeDate": "2024-01-22 22:54:00", + "openPrice": 452.54, + "closePrice": 452.71, + "highPrice": 453.93, + "lowPrice": 451.2, + "volume": 48124.5, + "changeRate": 2.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27690, + "variety": "原油", + "tradeDate": "2024-01-22 00:36:22", + "openPrice": 77.3, + "closePrice": 77.94, + "highPrice": 79.91, + "lowPrice": 75.3, + "volume": 105132.43, + "changeRate": -2.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27048, + "variety": "白银", + "tradeDate": "2024-01-22 00:36:19", + "openPrice": 5683.17, + "closePrice": 5682.44, + "highPrice": 5684.27, + "lowPrice": 5681.99, + "volume": 27484.07, + "changeRate": -0.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26406, + "variety": "黄金", + "tradeDate": "2024-01-22 00:36:17", + "openPrice": 453.92, + "closePrice": 454.55, + "highPrice": 454.68, + "lowPrice": 453.02, + "volume": 60320.65, + "changeRate": -1.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25764, + "variety": "原油", + "tradeDate": "2024-01-22 00:30:03", + "openPrice": 75.83, + "closePrice": 75.63, + "highPrice": 77.24, + "lowPrice": 74.55, + "volume": 68656.25, + "changeRate": 2.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25122, + "variety": "白银", + "tradeDate": "2024-01-22 00:30:01", + "openPrice": 5847.63, + "closePrice": 5848.28, + "highPrice": 5850.24, + "lowPrice": 5845.96, + "volume": 25962.22, + "changeRate": 0.83, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24480, + "variety": "黄金", + "tradeDate": "2024-01-22 00:29:59", + "openPrice": 446.78, + "closePrice": 446.67, + "highPrice": 446.95, + "lowPrice": 446.31, + "volume": 101284.04, + "changeRate": -2.01, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23838, + "variety": "原油", + "tradeDate": "2024-01-22 00:29:44", + "openPrice": 76.19, + "closePrice": 76.85, + "highPrice": 78.67, + "lowPrice": 75.87, + "volume": 59436.9, + "changeRate": 1.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23196, + "variety": "白银", + "tradeDate": "2024-01-22 00:29:42", + "openPrice": 5798.33, + "closePrice": 5798.9, + "highPrice": 5799.33, + "lowPrice": 5797.21, + "volume": 41592.14, + "changeRate": -1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22554, + "variety": "黄金", + "tradeDate": "2024-01-22 00:29:40", + "openPrice": 459.83, + "closePrice": 459.62, + "highPrice": 459.85, + "lowPrice": 459.05, + "volume": 16133.75, + "changeRate": 0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21912, + "variety": "原油", + "tradeDate": "2024-01-22 00:28:14", + "openPrice": 76.81, + "closePrice": 76.91, + "highPrice": 78.71, + "lowPrice": 75.57, + "volume": 11425.04, + "changeRate": 1.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19986, + "variety": "原油", + "tradeDate": "2024-01-22 00:28:13", + "openPrice": 74.52, + "closePrice": 73.96, + "highPrice": 75.48, + "lowPrice": 73.05, + "volume": 28961.31, + "changeRate": 1.6, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21270, + "variety": "白银", + "tradeDate": "2024-01-22 00:28:12", + "openPrice": 5760.48, + "closePrice": 5759.89, + "highPrice": 5762.07, + "lowPrice": 5758.83, + "volume": 52137.45, + "changeRate": 1.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19344, + "variety": "白银", + "tradeDate": "2024-01-22 00:28:10", + "openPrice": 5748.45, + "closePrice": 5749.44, + "highPrice": 5750.68, + "lowPrice": 5747.17, + "volume": 79746.2, + "changeRate": 1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20628, + "variety": "黄金", + "tradeDate": "2024-01-22 00:28:10", + "openPrice": 452.85, + "closePrice": 453.76, + "highPrice": 454.44, + "lowPrice": 451.82, + "volume": 64382.51, + "changeRate": -0.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18702, + "variety": "黄金", + "tradeDate": "2024-01-22 00:28:08", + "openPrice": 456.54, + "closePrice": 456.83, + "highPrice": 457.14, + "lowPrice": 456.23, + "volume": 58633.63, + "changeRate": 2.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18060, + "variety": "原油", + "tradeDate": "2024-01-22 00:27:55", + "openPrice": 73.26, + "closePrice": 74.01, + "highPrice": 74.99, + "lowPrice": 71.97, + "volume": 28450.01, + "changeRate": 1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16134, + "variety": "原油", + "tradeDate": "2024-01-22 00:27:53", + "openPrice": 75.51, + "closePrice": 75.83, + "highPrice": 76.63, + "lowPrice": 73.8, + "volume": 57686.65, + "changeRate": -0.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17418, + "variety": "白银", + "tradeDate": "2024-01-22 00:27:53", + "openPrice": 5904.47, + "closePrice": 5905.39, + "highPrice": 5907.31, + "lowPrice": 5904.11, + "volume": 68332.64, + "changeRate": -0.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15492, + "variety": "白银", + "tradeDate": "2024-01-22 00:27:51", + "openPrice": 5721.19, + "closePrice": 5720.48, + "highPrice": 5722.5, + "lowPrice": 5719.62, + "volume": 105265.04, + "changeRate": -0.57, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16776, + "variety": "黄金", + "tradeDate": "2024-01-22 00:27:51", + "openPrice": 457.88, + "closePrice": 458.69, + "highPrice": 459.9, + "lowPrice": 455.99, + "volume": 64184.59, + "changeRate": 2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14850, + "variety": "黄金", + "tradeDate": "2024-01-22 00:27:49", + "openPrice": 459.86, + "closePrice": 459.53, + "highPrice": 461.45, + "lowPrice": 458.23, + "volume": 48029.07, + "changeRate": 1.44, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14207, + "variety": "原油", + "tradeDate": "2024-01-19 23:01:40", + "openPrice": 76.6, + "closePrice": 75.74, + "highPrice": 77.27, + "lowPrice": 74.71, + "volume": 51760.24, + "changeRate": -2.12, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13564, + "variety": "白银", + "tradeDate": "2024-01-19 23:01:38", + "openPrice": 5865.78, + "closePrice": 5865.01, + "highPrice": 5866.03, + "lowPrice": 5863.96, + "volume": 69665.91, + "changeRate": -1.1, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12921, + "variety": "黄金", + "tradeDate": "2024-01-19 23:01:36", + "openPrice": 451.44, + "closePrice": 450.94, + "highPrice": 452.82, + "lowPrice": 448.95, + "volume": 59498.33, + "changeRate": 0.45, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12278, + "variety": "原油", + "tradeDate": "2024-01-19 22:54:39", + "openPrice": 75.96, + "closePrice": 76.35, + "highPrice": 77.67, + "lowPrice": 75.47, + "volume": 41916.86, + "changeRate": -1.5, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11635, + "variety": "白银", + "tradeDate": "2024-01-19 22:54:36", + "openPrice": 5691.88, + "closePrice": 5691.31, + "highPrice": 5692.74, + "lowPrice": 5690.34, + "volume": 84747.6, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10992, + "variety": "黄金", + "tradeDate": "2024-01-19 22:54:34", + "openPrice": 455.94, + "closePrice": 456.45, + "highPrice": 457.18, + "lowPrice": 455.08, + "volume": 53577.36, + "changeRate": -2.54, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10349, + "variety": "原油", + "tradeDate": "2024-01-19 22:54:05", + "openPrice": 74.23, + "closePrice": 73.4, + "highPrice": 76.03, + "lowPrice": 71.5, + "volume": 102848.5, + "changeRate": -0.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9706, + "variety": "白银", + "tradeDate": "2024-01-19 22:54:03", + "openPrice": 5864.81, + "closePrice": 5865.51, + "highPrice": 5867.02, + "lowPrice": 5864.75, + "volume": 11472.32, + "changeRate": -2.19, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9063, + "variety": "黄金", + "tradeDate": "2024-01-19 22:54:00", + "openPrice": 455, + "closePrice": 455.3, + "highPrice": 457.21, + "lowPrice": 454.51, + "volume": 69181.79, + "changeRate": -1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27689, + "variety": "原油", + "tradeDate": "2024-01-19 00:36:22", + "openPrice": 75.39, + "closePrice": 74.71, + "highPrice": 76.17, + "lowPrice": 73.45, + "volume": 39119.56, + "changeRate": 1.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27047, + "variety": "白银", + "tradeDate": "2024-01-19 00:36:19", + "openPrice": 5835.92, + "closePrice": 5835.25, + "highPrice": 5836.36, + "lowPrice": 5834.69, + "volume": 28139.89, + "changeRate": -0.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26405, + "variety": "黄金", + "tradeDate": "2024-01-19 00:36:17", + "openPrice": 448.07, + "closePrice": 447.58, + "highPrice": 449.76, + "lowPrice": 447.09, + "volume": 18642.8, + "changeRate": 0.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25763, + "variety": "原油", + "tradeDate": "2024-01-19 00:30:03", + "openPrice": 74.23, + "closePrice": 73.48, + "highPrice": 74.82, + "lowPrice": 72.86, + "volume": 47004.34, + "changeRate": -2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25121, + "variety": "白银", + "tradeDate": "2024-01-19 00:30:01", + "openPrice": 5860.29, + "closePrice": 5859.46, + "highPrice": 5861.13, + "lowPrice": 5859.12, + "volume": 44225.16, + "changeRate": -2.85, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24479, + "variety": "黄金", + "tradeDate": "2024-01-19 00:29:59", + "openPrice": 459.13, + "closePrice": 458.26, + "highPrice": 459.73, + "lowPrice": 457.97, + "volume": 105683.13, + "changeRate": 2.31, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23837, + "variety": "原油", + "tradeDate": "2024-01-19 00:29:44", + "openPrice": 76.03, + "closePrice": 75.09, + "highPrice": 77.88, + "lowPrice": 74.28, + "volume": 54843.08, + "changeRate": -0.76, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23195, + "variety": "白银", + "tradeDate": "2024-01-19 00:29:42", + "openPrice": 5890.21, + "closePrice": 5891.12, + "highPrice": 5891.43, + "lowPrice": 5888.27, + "volume": 50294.65, + "changeRate": 1.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22553, + "variety": "黄金", + "tradeDate": "2024-01-19 00:29:40", + "openPrice": 448.93, + "closePrice": 448.14, + "highPrice": 449.62, + "lowPrice": 446.26, + "volume": 94944.42, + "changeRate": 1.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21911, + "variety": "原油", + "tradeDate": "2024-01-19 00:28:14", + "openPrice": 75.71, + "closePrice": 75.41, + "highPrice": 77.22, + "lowPrice": 73.41, + "volume": 33261.21, + "changeRate": 2.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19985, + "variety": "原油", + "tradeDate": "2024-01-19 00:28:13", + "openPrice": 73.26, + "closePrice": 73.34, + "highPrice": 74.56, + "lowPrice": 71.96, + "volume": 25021.2, + "changeRate": 2.55, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21269, + "variety": "白银", + "tradeDate": "2024-01-19 00:28:12", + "openPrice": 5800.72, + "closePrice": 5801.26, + "highPrice": 5802.71, + "lowPrice": 5799.27, + "volume": 83671, + "changeRate": 0.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19343, + "variety": "白银", + "tradeDate": "2024-01-19 00:28:10", + "openPrice": 5799.27, + "closePrice": 5798.5, + "highPrice": 5799.88, + "lowPrice": 5797.65, + "volume": 56655.03, + "changeRate": -0.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20627, + "variety": "黄金", + "tradeDate": "2024-01-19 00:28:10", + "openPrice": 445.74, + "closePrice": 445.27, + "highPrice": 446.15, + "lowPrice": 443.84, + "volume": 37156.75, + "changeRate": 2.38, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18701, + "variety": "黄金", + "tradeDate": "2024-01-19 00:28:08", + "openPrice": 458.82, + "closePrice": 457.9, + "highPrice": 459.12, + "lowPrice": 457.17, + "volume": 17361.05, + "changeRate": -1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18059, + "variety": "原油", + "tradeDate": "2024-01-19 00:27:55", + "openPrice": 74.27, + "closePrice": 73.61, + "highPrice": 74.94, + "lowPrice": 72.1, + "volume": 63717.35, + "changeRate": -0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16133, + "variety": "原油", + "tradeDate": "2024-01-19 00:27:53", + "openPrice": 78.34, + "closePrice": 77.36, + "highPrice": 80.23, + "lowPrice": 77.34, + "volume": 38479.29, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17417, + "variety": "白银", + "tradeDate": "2024-01-19 00:27:53", + "openPrice": 5832.75, + "closePrice": 5832.97, + "highPrice": 5833.27, + "lowPrice": 5831.39, + "volume": 35354.23, + "changeRate": 1.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15491, + "variety": "白银", + "tradeDate": "2024-01-19 00:27:51", + "openPrice": 5652.33, + "closePrice": 5652.46, + "highPrice": 5653.04, + "lowPrice": 5651.88, + "volume": 23420, + "changeRate": -1.87, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16775, + "variety": "黄金", + "tradeDate": "2024-01-19 00:27:51", + "openPrice": 443.66, + "closePrice": 443.34, + "highPrice": 444.2, + "lowPrice": 442.07, + "volume": 82915.76, + "changeRate": 0.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14849, + "variety": "黄金", + "tradeDate": "2024-01-19 00:27:49", + "openPrice": 453.6, + "closePrice": 453.75, + "highPrice": 454.58, + "lowPrice": 453.25, + "volume": 53146.33, + "changeRate": 0.72, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14206, + "variety": "原油", + "tradeDate": "2024-01-18 23:01:40", + "openPrice": 75.32, + "closePrice": 75.13, + "highPrice": 75.47, + "lowPrice": 73.36, + "volume": 108310.32, + "changeRate": -2.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13563, + "variety": "白银", + "tradeDate": "2024-01-18 23:01:38", + "openPrice": 5810.84, + "closePrice": 5810.23, + "highPrice": 5811.03, + "lowPrice": 5808.84, + "volume": 78365.23, + "changeRate": -0.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12920, + "variety": "黄金", + "tradeDate": "2024-01-18 23:01:36", + "openPrice": 442.41, + "closePrice": 442.2, + "highPrice": 443.8, + "lowPrice": 442.15, + "volume": 78577.72, + "changeRate": -2.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12277, + "variety": "原油", + "tradeDate": "2024-01-18 22:54:39", + "openPrice": 76.92, + "closePrice": 76.11, + "highPrice": 77.95, + "lowPrice": 75.89, + "volume": 61521.1, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11634, + "variety": "白银", + "tradeDate": "2024-01-18 22:54:36", + "openPrice": 5654.96, + "closePrice": 5654.15, + "highPrice": 5655.29, + "lowPrice": 5653.45, + "volume": 67288.77, + "changeRate": 0.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10991, + "variety": "黄金", + "tradeDate": "2024-01-18 22:54:34", + "openPrice": 453.1, + "closePrice": 452.33, + "highPrice": 453.36, + "lowPrice": 451.15, + "volume": 87961.29, + "changeRate": 1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10348, + "variety": "原油", + "tradeDate": "2024-01-18 22:54:05", + "openPrice": 74.03, + "closePrice": 74.3, + "highPrice": 74.89, + "lowPrice": 73.13, + "volume": 39975.25, + "changeRate": 0.05, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9705, + "variety": "白银", + "tradeDate": "2024-01-18 22:54:03", + "openPrice": 5813.29, + "closePrice": 5812.95, + "highPrice": 5814.74, + "lowPrice": 5811.21, + "volume": 30036.7, + "changeRate": -1.07, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9062, + "variety": "黄金", + "tradeDate": "2024-01-18 22:54:00", + "openPrice": 441.29, + "closePrice": 441.43, + "highPrice": 442.24, + "lowPrice": 440.88, + "volume": 16213.29, + "changeRate": -1.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27688, + "variety": "原油", + "tradeDate": "2024-01-18 00:36:22", + "openPrice": 75.89, + "closePrice": 76.64, + "highPrice": 76.81, + "lowPrice": 75.09, + "volume": 34711.36, + "changeRate": -2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27046, + "variety": "白银", + "tradeDate": "2024-01-18 00:36:19", + "openPrice": 5947.88, + "closePrice": 5948.69, + "highPrice": 5950.03, + "lowPrice": 5947.82, + "volume": 63749.67, + "changeRate": -2.52, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26404, + "variety": "黄金", + "tradeDate": "2024-01-18 00:36:17", + "openPrice": 450.6, + "closePrice": 449.68, + "highPrice": 452.22, + "lowPrice": 449.42, + "volume": 74818.51, + "changeRate": -2.84, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25762, + "variety": "原油", + "tradeDate": "2024-01-18 00:30:03", + "openPrice": 75.09, + "closePrice": 74.34, + "highPrice": 75.53, + "lowPrice": 73.52, + "volume": 68102.89, + "changeRate": -2.15, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25120, + "variety": "白银", + "tradeDate": "2024-01-18 00:30:01", + "openPrice": 5823.53, + "closePrice": 5822.73, + "highPrice": 5824.57, + "lowPrice": 5820.93, + "volume": 13942.39, + "changeRate": 0.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24478, + "variety": "黄金", + "tradeDate": "2024-01-18 00:29:59", + "openPrice": 459.9, + "closePrice": 459.92, + "highPrice": 461.4, + "lowPrice": 458.04, + "volume": 19302.93, + "changeRate": -2.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23836, + "variety": "原油", + "tradeDate": "2024-01-18 00:29:44", + "openPrice": 75.94, + "closePrice": 75.49, + "highPrice": 76.92, + "lowPrice": 73.53, + "volume": 80687.23, + "changeRate": 2.51, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23194, + "variety": "白银", + "tradeDate": "2024-01-18 00:29:42", + "openPrice": 5854.49, + "closePrice": 5854.87, + "highPrice": 5854.88, + "lowPrice": 5852.77, + "volume": 44895.13, + "changeRate": -0.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22552, + "variety": "黄金", + "tradeDate": "2024-01-18 00:29:40", + "openPrice": 445.98, + "closePrice": 446.23, + "highPrice": 447.14, + "lowPrice": 444, + "volume": 60162.9, + "changeRate": 0.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21910, + "variety": "原油", + "tradeDate": "2024-01-18 00:28:14", + "openPrice": 76.99, + "closePrice": 77.78, + "highPrice": 78.3, + "lowPrice": 75.78, + "volume": 86692.14, + "changeRate": 0.34, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19984, + "variety": "原油", + "tradeDate": "2024-01-18 00:28:13", + "openPrice": 73.69, + "closePrice": 74.46, + "highPrice": 75.72, + "lowPrice": 73.52, + "volume": 79743.45, + "changeRate": -2.27, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21268, + "variety": "白银", + "tradeDate": "2024-01-18 00:28:12", + "openPrice": 5883.31, + "closePrice": 5882.89, + "highPrice": 5884.04, + "lowPrice": 5882.29, + "volume": 94613.77, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19342, + "variety": "白银", + "tradeDate": "2024-01-18 00:28:10", + "openPrice": 5926.99, + "closePrice": 5926.63, + "highPrice": 5927.57, + "lowPrice": 5926.29, + "volume": 61112.08, + "changeRate": 1.82, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20626, + "variety": "黄金", + "tradeDate": "2024-01-18 00:28:10", + "openPrice": 444.67, + "closePrice": 445.49, + "highPrice": 447.36, + "lowPrice": 442.95, + "volume": 27268.59, + "changeRate": 0.45, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18700, + "variety": "黄金", + "tradeDate": "2024-01-18 00:28:08", + "openPrice": 449.27, + "closePrice": 448.45, + "highPrice": 451.23, + "lowPrice": 447.39, + "volume": 93281.04, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18058, + "variety": "原油", + "tradeDate": "2024-01-18 00:27:55", + "openPrice": 77.62, + "closePrice": 76.95, + "highPrice": 79.55, + "lowPrice": 75.3, + "volume": 70252.74, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16132, + "variety": "原油", + "tradeDate": "2024-01-18 00:27:53", + "openPrice": 73.25, + "closePrice": 73.08, + "highPrice": 74.93, + "lowPrice": 72, + "volume": 67113.61, + "changeRate": 2.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17416, + "variety": "白银", + "tradeDate": "2024-01-18 00:27:53", + "openPrice": 5770.98, + "closePrice": 5771.23, + "highPrice": 5771.76, + "lowPrice": 5769.29, + "volume": 21324.54, + "changeRate": 0.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15490, + "variety": "白银", + "tradeDate": "2024-01-18 00:27:51", + "openPrice": 5754.16, + "closePrice": 5754.59, + "highPrice": 5756.04, + "lowPrice": 5752.79, + "volume": 68187.04, + "changeRate": -0.97, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16774, + "variety": "黄金", + "tradeDate": "2024-01-18 00:27:51", + "openPrice": 456.94, + "closePrice": 457.65, + "highPrice": 459.43, + "lowPrice": 455.44, + "volume": 101555.82, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14848, + "variety": "黄金", + "tradeDate": "2024-01-18 00:27:49", + "openPrice": 454.43, + "closePrice": 455.09, + "highPrice": 455.41, + "lowPrice": 453.9, + "volume": 37761.52, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14205, + "variety": "原油", + "tradeDate": "2024-01-17 23:01:40", + "openPrice": 75.36, + "closePrice": 74.66, + "highPrice": 75.6, + "lowPrice": 73.63, + "volume": 54960.08, + "changeRate": -1.18, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13562, + "variety": "白银", + "tradeDate": "2024-01-17 23:01:38", + "openPrice": 5662.73, + "closePrice": 5663.08, + "highPrice": 5664.96, + "lowPrice": 5661.39, + "volume": 63638.15, + "changeRate": -2.06, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12919, + "variety": "黄金", + "tradeDate": "2024-01-17 23:01:36", + "openPrice": 455.58, + "closePrice": 456.13, + "highPrice": 457.41, + "lowPrice": 455.28, + "volume": 43682.95, + "changeRate": -1.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12276, + "variety": "原油", + "tradeDate": "2024-01-17 22:54:39", + "openPrice": 75.67, + "closePrice": 76.22, + "highPrice": 77.96, + "lowPrice": 74.04, + "volume": 35816.44, + "changeRate": 2.28, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11633, + "variety": "白银", + "tradeDate": "2024-01-17 22:54:36", + "openPrice": 5864.78, + "closePrice": 5864.6, + "highPrice": 5865.03, + "lowPrice": 5863.53, + "volume": 71250.68, + "changeRate": 0.44, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10990, + "variety": "黄金", + "tradeDate": "2024-01-17 22:54:34", + "openPrice": 447.23, + "closePrice": 448.09, + "highPrice": 448.33, + "lowPrice": 445.47, + "volume": 49787.98, + "changeRate": 0.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10347, + "variety": "原油", + "tradeDate": "2024-01-17 22:54:05", + "openPrice": 73.85, + "closePrice": 73.19, + "highPrice": 74.6, + "lowPrice": 72.66, + "volume": 26597.27, + "changeRate": 2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9704, + "variety": "白银", + "tradeDate": "2024-01-17 22:54:03", + "openPrice": 5764.41, + "closePrice": 5764.04, + "highPrice": 5764.99, + "lowPrice": 5762.79, + "volume": 33016.24, + "changeRate": 1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9061, + "variety": "黄金", + "tradeDate": "2024-01-17 22:54:00", + "openPrice": 447.47, + "closePrice": 446.94, + "highPrice": 447.72, + "lowPrice": 446.31, + "volume": 73359.22, + "changeRate": 1.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27687, + "variety": "原油", + "tradeDate": "2024-01-17 00:36:22", + "openPrice": 78.31, + "closePrice": 77.66, + "highPrice": 79.13, + "lowPrice": 77.5, + "volume": 89418.06, + "changeRate": 2.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27045, + "variety": "白银", + "tradeDate": "2024-01-17 00:36:19", + "openPrice": 5934.71, + "closePrice": 5934.81, + "highPrice": 5936.13, + "lowPrice": 5933.58, + "volume": 33541.06, + "changeRate": -0.93, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26403, + "variety": "黄金", + "tradeDate": "2024-01-17 00:36:17", + "openPrice": 445.1, + "closePrice": 445.82, + "highPrice": 446.01, + "lowPrice": 443.51, + "volume": 88943.39, + "changeRate": -2.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25761, + "variety": "原油", + "tradeDate": "2024-01-17 00:30:03", + "openPrice": 76.59, + "closePrice": 77.32, + "highPrice": 79.19, + "lowPrice": 76.1, + "volume": 48612.02, + "changeRate": -0.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25119, + "variety": "白银", + "tradeDate": "2024-01-17 00:30:01", + "openPrice": 5836.48, + "closePrice": 5836.43, + "highPrice": 5838.11, + "lowPrice": 5835.48, + "volume": 68713.61, + "changeRate": 0.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24477, + "variety": "黄金", + "tradeDate": "2024-01-17 00:29:59", + "openPrice": 453.42, + "closePrice": 452.48, + "highPrice": 455.15, + "lowPrice": 451.89, + "volume": 68990.34, + "changeRate": -2.06, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23835, + "variety": "原油", + "tradeDate": "2024-01-17 00:29:44", + "openPrice": 75.49, + "closePrice": 74.54, + "highPrice": 77.12, + "lowPrice": 73.39, + "volume": 101661.91, + "changeRate": 1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23193, + "variety": "白银", + "tradeDate": "2024-01-17 00:29:42", + "openPrice": 5907.05, + "closePrice": 5907.26, + "highPrice": 5908.79, + "lowPrice": 5905.97, + "volume": 18630.68, + "changeRate": -2.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22551, + "variety": "黄金", + "tradeDate": "2024-01-17 00:29:40", + "openPrice": 441.18, + "closePrice": 440.73, + "highPrice": 442.92, + "lowPrice": 440.43, + "volume": 70591.69, + "changeRate": 1.85, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21909, + "variety": "原油", + "tradeDate": "2024-01-17 00:28:14", + "openPrice": 74.98, + "closePrice": 75.08, + "highPrice": 76.36, + "lowPrice": 74.49, + "volume": 63906.07, + "changeRate": 1.8, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19983, + "variety": "原油", + "tradeDate": "2024-01-17 00:28:13", + "openPrice": 74.44, + "closePrice": 74.58, + "highPrice": 75.11, + "lowPrice": 73.01, + "volume": 42781.75, + "changeRate": 0.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21267, + "variety": "白银", + "tradeDate": "2024-01-17 00:28:12", + "openPrice": 5927.37, + "closePrice": 5927.41, + "highPrice": 5928.2, + "lowPrice": 5926.32, + "volume": 86011.96, + "changeRate": 2.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19341, + "variety": "白银", + "tradeDate": "2024-01-17 00:28:10", + "openPrice": 5899.28, + "closePrice": 5899.45, + "highPrice": 5900.61, + "lowPrice": 5898.62, + "volume": 74029.68, + "changeRate": 2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20625, + "variety": "黄金", + "tradeDate": "2024-01-17 00:28:10", + "openPrice": 443.44, + "closePrice": 443.58, + "highPrice": 444.48, + "lowPrice": 442.69, + "volume": 11816.92, + "changeRate": 2.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18699, + "variety": "黄金", + "tradeDate": "2024-01-17 00:28:08", + "openPrice": 457.85, + "closePrice": 457.82, + "highPrice": 459.41, + "lowPrice": 457.45, + "volume": 15283.31, + "changeRate": -1.76, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18057, + "variety": "原油", + "tradeDate": "2024-01-17 00:27:55", + "openPrice": 73.24, + "closePrice": 74.05, + "highPrice": 74.72, + "lowPrice": 72.83, + "volume": 82675.96, + "changeRate": -0.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16131, + "variety": "原油", + "tradeDate": "2024-01-17 00:27:53", + "openPrice": 74.63, + "closePrice": 75.58, + "highPrice": 76.08, + "lowPrice": 73.09, + "volume": 20044.59, + "changeRate": 2.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17415, + "variety": "白银", + "tradeDate": "2024-01-17 00:27:53", + "openPrice": 5698.3, + "closePrice": 5697.41, + "highPrice": 5700.19, + "lowPrice": 5696.13, + "volume": 68471.34, + "changeRate": -0.33, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15489, + "variety": "白银", + "tradeDate": "2024-01-17 00:27:51", + "openPrice": 5836.9, + "closePrice": 5837.31, + "highPrice": 5838.34, + "lowPrice": 5834.96, + "volume": 101215.26, + "changeRate": 2.55, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16773, + "variety": "黄金", + "tradeDate": "2024-01-17 00:27:51", + "openPrice": 453.75, + "closePrice": 453.4, + "highPrice": 455.4, + "lowPrice": 452.15, + "volume": 91014.68, + "changeRate": -2.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14847, + "variety": "黄金", + "tradeDate": "2024-01-17 00:27:49", + "openPrice": 457.32, + "closePrice": 457.73, + "highPrice": 458.34, + "lowPrice": 456.52, + "volume": 86579.13, + "changeRate": -2.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14204, + "variety": "原油", + "tradeDate": "2024-01-16 23:01:40", + "openPrice": 72.81, + "closePrice": 72.98, + "highPrice": 74.21, + "lowPrice": 71.36, + "volume": 40896.71, + "changeRate": 0.95, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13561, + "variety": "白银", + "tradeDate": "2024-01-16 23:01:38", + "openPrice": 5860.88, + "closePrice": 5860.62, + "highPrice": 5861.14, + "lowPrice": 5859.3, + "volume": 101724.23, + "changeRate": 2.69, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12918, + "variety": "黄金", + "tradeDate": "2024-01-16 23:01:36", + "openPrice": 458.77, + "closePrice": 458.66, + "highPrice": 459.2, + "lowPrice": 457.69, + "volume": 87723.07, + "changeRate": -0.91, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12275, + "variety": "原油", + "tradeDate": "2024-01-16 22:54:39", + "openPrice": 76.4, + "closePrice": 76.05, + "highPrice": 78.28, + "lowPrice": 75.13, + "volume": 89004.75, + "changeRate": 2.09, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11632, + "variety": "白银", + "tradeDate": "2024-01-16 22:54:36", + "openPrice": 5791.2, + "closePrice": 5791.68, + "highPrice": 5792.72, + "lowPrice": 5789.69, + "volume": 31212.9, + "changeRate": 2.97, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10989, + "variety": "黄金", + "tradeDate": "2024-01-16 22:54:34", + "openPrice": 445.14, + "closePrice": 446.1, + "highPrice": 447.16, + "lowPrice": 444.47, + "volume": 103055.97, + "changeRate": -0.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10346, + "variety": "原油", + "tradeDate": "2024-01-16 22:54:05", + "openPrice": 74.65, + "closePrice": 73.86, + "highPrice": 75.78, + "lowPrice": 73.81, + "volume": 103733.26, + "changeRate": 1.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9703, + "variety": "白银", + "tradeDate": "2024-01-16 22:54:03", + "openPrice": 5853.53, + "closePrice": 5854.44, + "highPrice": 5855, + "lowPrice": 5852.94, + "volume": 66636.86, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9060, + "variety": "黄金", + "tradeDate": "2024-01-16 22:54:00", + "openPrice": 442.52, + "closePrice": 442.7, + "highPrice": 444.5, + "lowPrice": 440.8, + "volume": 60205.62, + "changeRate": -1.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27686, + "variety": "原油", + "tradeDate": "2024-01-16 00:36:22", + "openPrice": 74.95, + "closePrice": 75.56, + "highPrice": 77, + "lowPrice": 73.91, + "volume": 78675.52, + "changeRate": 0.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27044, + "variety": "白银", + "tradeDate": "2024-01-16 00:36:19", + "openPrice": 5807.85, + "closePrice": 5808.73, + "highPrice": 5809.48, + "lowPrice": 5807.12, + "volume": 31554.15, + "changeRate": -2.87, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26402, + "variety": "黄金", + "tradeDate": "2024-01-16 00:36:17", + "openPrice": 446.37, + "closePrice": 446.31, + "highPrice": 447.25, + "lowPrice": 446.19, + "volume": 105889.78, + "changeRate": 2.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25760, + "variety": "原油", + "tradeDate": "2024-01-16 00:30:03", + "openPrice": 73.97, + "closePrice": 74.15, + "highPrice": 76.03, + "lowPrice": 73.41, + "volume": 58609.52, + "changeRate": 2.5, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25118, + "variety": "白银", + "tradeDate": "2024-01-16 00:30:01", + "openPrice": 5713.39, + "closePrice": 5712.79, + "highPrice": 5713.74, + "lowPrice": 5711.27, + "volume": 83069.29, + "changeRate": 1.69, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24476, + "variety": "黄金", + "tradeDate": "2024-01-16 00:29:59", + "openPrice": 446.7, + "closePrice": 446, + "highPrice": 447.24, + "lowPrice": 444.57, + "volume": 72286.3, + "changeRate": -2.1, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23834, + "variety": "原油", + "tradeDate": "2024-01-16 00:29:44", + "openPrice": 77.49, + "closePrice": 77.04, + "highPrice": 78.95, + "lowPrice": 76.71, + "volume": 52949.01, + "changeRate": 2.37, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23192, + "variety": "白银", + "tradeDate": "2024-01-16 00:29:42", + "openPrice": 5873.11, + "closePrice": 5872.37, + "highPrice": 5873.89, + "lowPrice": 5871.01, + "volume": 109206.06, + "changeRate": -2.91, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22550, + "variety": "黄金", + "tradeDate": "2024-01-16 00:29:40", + "openPrice": 444.54, + "closePrice": 444.67, + "highPrice": 446.18, + "lowPrice": 443.41, + "volume": 11856.5, + "changeRate": 2.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21908, + "variety": "原油", + "tradeDate": "2024-01-16 00:28:14", + "openPrice": 72.15, + "closePrice": 73, + "highPrice": 73.24, + "lowPrice": 72.13, + "volume": 50263.21, + "changeRate": -1.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19982, + "variety": "原油", + "tradeDate": "2024-01-16 00:28:13", + "openPrice": 78.52, + "closePrice": 77.75, + "highPrice": 79.17, + "lowPrice": 76.65, + "volume": 52953.04, + "changeRate": -0.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21266, + "variety": "白银", + "tradeDate": "2024-01-16 00:28:12", + "openPrice": 5776.41, + "closePrice": 5775.98, + "highPrice": 5776.75, + "lowPrice": 5775.26, + "volume": 82703.04, + "changeRate": -0.7, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19340, + "variety": "白银", + "tradeDate": "2024-01-16 00:28:10", + "openPrice": 5789.69, + "closePrice": 5789.49, + "highPrice": 5789.88, + "lowPrice": 5788.88, + "volume": 109784.19, + "changeRate": 0.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20624, + "variety": "黄金", + "tradeDate": "2024-01-16 00:28:10", + "openPrice": 447.78, + "closePrice": 447.41, + "highPrice": 449.06, + "lowPrice": 445.86, + "volume": 81446.8, + "changeRate": 1.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18698, + "variety": "黄金", + "tradeDate": "2024-01-16 00:28:08", + "openPrice": 449.76, + "closePrice": 449.23, + "highPrice": 451.21, + "lowPrice": 448.24, + "volume": 41368.51, + "changeRate": 1.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18056, + "variety": "原油", + "tradeDate": "2024-01-16 00:27:55", + "openPrice": 74.54, + "closePrice": 75.01, + "highPrice": 76.19, + "lowPrice": 73.04, + "volume": 77844.58, + "changeRate": -1.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16130, + "variety": "原油", + "tradeDate": "2024-01-16 00:27:53", + "openPrice": 76.04, + "closePrice": 75.46, + "highPrice": 77.94, + "lowPrice": 75.18, + "volume": 108365.8, + "changeRate": 0.11, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17414, + "variety": "白银", + "tradeDate": "2024-01-16 00:27:53", + "openPrice": 5865.52, + "closePrice": 5865.09, + "highPrice": 5865.7, + "lowPrice": 5864.46, + "volume": 65712.14, + "changeRate": -2.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15488, + "variety": "白银", + "tradeDate": "2024-01-16 00:27:51", + "openPrice": 5777.45, + "closePrice": 5776.96, + "highPrice": 5778.66, + "lowPrice": 5775.53, + "volume": 96313.96, + "changeRate": -0.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16772, + "variety": "黄金", + "tradeDate": "2024-01-16 00:27:51", + "openPrice": 457.41, + "closePrice": 456.52, + "highPrice": 458.47, + "lowPrice": 456.42, + "volume": 64122.51, + "changeRate": 2.25, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14846, + "variety": "黄金", + "tradeDate": "2024-01-16 00:27:49", + "openPrice": 450.89, + "closePrice": 449.93, + "highPrice": 451.9, + "lowPrice": 448.47, + "volume": 59255.24, + "changeRate": -2.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14203, + "variety": "原油", + "tradeDate": "2024-01-15 23:01:40", + "openPrice": 75.57, + "closePrice": 76.3, + "highPrice": 76.37, + "lowPrice": 74.39, + "volume": 80129.06, + "changeRate": -1.88, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13560, + "variety": "白银", + "tradeDate": "2024-01-15 23:01:38", + "openPrice": 5845.13, + "closePrice": 5844.96, + "highPrice": 5846.85, + "lowPrice": 5844.71, + "volume": 38974.54, + "changeRate": 2.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12917, + "variety": "黄金", + "tradeDate": "2024-01-15 23:01:36", + "openPrice": 447.7, + "closePrice": 447.45, + "highPrice": 447.92, + "lowPrice": 445.77, + "volume": 39206.97, + "changeRate": -2.47, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12274, + "variety": "原油", + "tradeDate": "2024-01-15 22:54:39", + "openPrice": 76.75, + "closePrice": 77.21, + "highPrice": 77.42, + "lowPrice": 76.73, + "volume": 15975.81, + "changeRate": -2.7, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11631, + "variety": "白银", + "tradeDate": "2024-01-15 22:54:36", + "openPrice": 5739.43, + "closePrice": 5738.64, + "highPrice": 5739.94, + "lowPrice": 5737.63, + "volume": 13516.83, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10988, + "variety": "黄金", + "tradeDate": "2024-01-15 22:54:34", + "openPrice": 444.9, + "closePrice": 445.69, + "highPrice": 446.43, + "lowPrice": 443.33, + "volume": 72676.54, + "changeRate": -2.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10345, + "variety": "原油", + "tradeDate": "2024-01-15 22:54:05", + "openPrice": 73.55, + "closePrice": 73, + "highPrice": 73.74, + "lowPrice": 72.5, + "volume": 68360.29, + "changeRate": -1.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9702, + "variety": "白银", + "tradeDate": "2024-01-15 22:54:03", + "openPrice": 5853.85, + "closePrice": 5854.78, + "highPrice": 5856.38, + "lowPrice": 5853.18, + "volume": 22065.76, + "changeRate": 1.34, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9059, + "variety": "黄金", + "tradeDate": "2024-01-15 22:54:00", + "openPrice": 458.96, + "closePrice": 459.59, + "highPrice": 460.82, + "lowPrice": 457.47, + "volume": 107100.56, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27685, + "variety": "原油", + "tradeDate": "2024-01-15 00:36:22", + "openPrice": 74.75, + "closePrice": 74.63, + "highPrice": 76.73, + "lowPrice": 72.82, + "volume": 30994.57, + "changeRate": -1.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27043, + "variety": "白银", + "tradeDate": "2024-01-15 00:36:19", + "openPrice": 5666.81, + "closePrice": 5667.03, + "highPrice": 5667.93, + "lowPrice": 5666.4, + "volume": 34995.7, + "changeRate": -2.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26401, + "variety": "黄金", + "tradeDate": "2024-01-15 00:36:17", + "openPrice": 455.24, + "closePrice": 454.28, + "highPrice": 455.27, + "lowPrice": 453.89, + "volume": 54946.14, + "changeRate": -1.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25759, + "variety": "原油", + "tradeDate": "2024-01-15 00:30:03", + "openPrice": 76.47, + "closePrice": 76.07, + "highPrice": 76.58, + "lowPrice": 75.79, + "volume": 106468.2, + "changeRate": -1.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25117, + "variety": "白银", + "tradeDate": "2024-01-15 00:30:01", + "openPrice": 5742.35, + "closePrice": 5741.89, + "highPrice": 5743.94, + "lowPrice": 5740.76, + "volume": 21848.66, + "changeRate": 0.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24475, + "variety": "黄金", + "tradeDate": "2024-01-15 00:29:59", + "openPrice": 446.06, + "closePrice": 445.99, + "highPrice": 447.2, + "lowPrice": 445.77, + "volume": 26930.59, + "changeRate": -1.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23833, + "variety": "原油", + "tradeDate": "2024-01-15 00:29:44", + "openPrice": 76.93, + "closePrice": 76.83, + "highPrice": 78.7, + "lowPrice": 76.59, + "volume": 52247.6, + "changeRate": 0.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23191, + "variety": "白银", + "tradeDate": "2024-01-15 00:29:42", + "openPrice": 5895.8, + "closePrice": 5896.39, + "highPrice": 5896.55, + "lowPrice": 5894.94, + "volume": 98091.97, + "changeRate": 2.27, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22549, + "variety": "黄金", + "tradeDate": "2024-01-15 00:29:40", + "openPrice": 460.99, + "closePrice": 460.16, + "highPrice": 462.68, + "lowPrice": 459.74, + "volume": 62015.41, + "changeRate": -0.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21907, + "variety": "原油", + "tradeDate": "2024-01-15 00:28:14", + "openPrice": 74.56, + "closePrice": 74.64, + "highPrice": 76.49, + "lowPrice": 73.86, + "volume": 49289.27, + "changeRate": -1.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19981, + "variety": "原油", + "tradeDate": "2024-01-15 00:28:13", + "openPrice": 77.05, + "closePrice": 76.96, + "highPrice": 77.33, + "lowPrice": 75.85, + "volume": 45402.78, + "changeRate": -2.83, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21265, + "variety": "白银", + "tradeDate": "2024-01-15 00:28:12", + "openPrice": 5776.56, + "closePrice": 5776.46, + "highPrice": 5776.68, + "lowPrice": 5774.72, + "volume": 23859.75, + "changeRate": 1.03, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19339, + "variety": "白银", + "tradeDate": "2024-01-15 00:28:10", + "openPrice": 5783.44, + "closePrice": 5783.88, + "highPrice": 5785.02, + "lowPrice": 5782.56, + "volume": 86768.89, + "changeRate": -2.32, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20623, + "variety": "黄金", + "tradeDate": "2024-01-15 00:28:10", + "openPrice": 453.77, + "closePrice": 453.47, + "highPrice": 453.94, + "lowPrice": 453.1, + "volume": 55238.06, + "changeRate": -0.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18697, + "variety": "黄金", + "tradeDate": "2024-01-15 00:28:08", + "openPrice": 446.71, + "closePrice": 446.7, + "highPrice": 447.14, + "lowPrice": 446.65, + "volume": 23286.8, + "changeRate": 2.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18055, + "variety": "原油", + "tradeDate": "2024-01-15 00:27:55", + "openPrice": 75.02, + "closePrice": 75.12, + "highPrice": 76.06, + "lowPrice": 74.29, + "volume": 75665.9, + "changeRate": -0.59, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16129, + "variety": "原油", + "tradeDate": "2024-01-15 00:27:53", + "openPrice": 75.02, + "closePrice": 74.71, + "highPrice": 76.08, + "lowPrice": 73.03, + "volume": 21898.52, + "changeRate": -1.12, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17413, + "variety": "白银", + "tradeDate": "2024-01-15 00:27:53", + "openPrice": 5926.49, + "closePrice": 5926.01, + "highPrice": 5927.54, + "lowPrice": 5925.33, + "volume": 11316.2, + "changeRate": -0.42, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15487, + "variety": "白银", + "tradeDate": "2024-01-15 00:27:51", + "openPrice": 5725.94, + "closePrice": 5726.24, + "highPrice": 5728.11, + "lowPrice": 5725.45, + "volume": 18339.63, + "changeRate": 0.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16771, + "variety": "黄金", + "tradeDate": "2024-01-15 00:27:51", + "openPrice": 460.28, + "closePrice": 459.47, + "highPrice": 460.71, + "lowPrice": 459.31, + "volume": 96728.45, + "changeRate": -2.16, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14845, + "variety": "黄金", + "tradeDate": "2024-01-15 00:27:49", + "openPrice": 457.45, + "closePrice": 456.92, + "highPrice": 457.49, + "lowPrice": 455.59, + "volume": 98894.3, + "changeRate": 1.49, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14202, + "variety": "原油", + "tradeDate": "2024-01-12 23:01:40", + "openPrice": 76.37, + "closePrice": 75.64, + "highPrice": 77.56, + "lowPrice": 74.93, + "volume": 56593.95, + "changeRate": -2.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13559, + "variety": "白银", + "tradeDate": "2024-01-12 23:01:38", + "openPrice": 5708.64, + "closePrice": 5708.89, + "highPrice": 5709.37, + "lowPrice": 5707.93, + "volume": 93205.04, + "changeRate": 3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12916, + "variety": "黄金", + "tradeDate": "2024-01-12 23:01:36", + "openPrice": 451.49, + "closePrice": 450.94, + "highPrice": 453.41, + "lowPrice": 450.08, + "volume": 105580.83, + "changeRate": -0.27, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12273, + "variety": "原油", + "tradeDate": "2024-01-12 22:54:39", + "openPrice": 76.44, + "closePrice": 76.61, + "highPrice": 76.67, + "lowPrice": 75.5, + "volume": 63338.08, + "changeRate": -0.03, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11630, + "variety": "白银", + "tradeDate": "2024-01-12 22:54:36", + "openPrice": 5698.47, + "closePrice": 5699.09, + "highPrice": 5700.31, + "lowPrice": 5696.88, + "volume": 102899.9, + "changeRate": 0.12, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10987, + "variety": "黄金", + "tradeDate": "2024-01-12 22:54:34", + "openPrice": 446.78, + "closePrice": 447.76, + "highPrice": 448.11, + "lowPrice": 445.05, + "volume": 16318.37, + "changeRate": -2.66, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10344, + "variety": "原油", + "tradeDate": "2024-01-12 22:54:05", + "openPrice": 73.3, + "closePrice": 73.69, + "highPrice": 75.25, + "lowPrice": 71.93, + "volume": 43246.94, + "changeRate": 2.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9701, + "variety": "白银", + "tradeDate": "2024-01-12 22:54:03", + "openPrice": 5680.9, + "closePrice": 5681.67, + "highPrice": 5682.68, + "lowPrice": 5679.86, + "volume": 23168.66, + "changeRate": 2.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9058, + "variety": "黄金", + "tradeDate": "2024-01-12 22:54:00", + "openPrice": 455.05, + "closePrice": 456.02, + "highPrice": 457.79, + "lowPrice": 454.21, + "volume": 61766.32, + "changeRate": 0.32, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27684, + "variety": "原油", + "tradeDate": "2024-01-12 00:36:22", + "openPrice": 76.64, + "closePrice": 75.95, + "highPrice": 77.6, + "lowPrice": 74.88, + "volume": 107256.7, + "changeRate": -0.36, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27042, + "variety": "白银", + "tradeDate": "2024-01-12 00:36:19", + "openPrice": 5759.25, + "closePrice": 5760.04, + "highPrice": 5761.82, + "lowPrice": 5758.72, + "volume": 63704.97, + "changeRate": 1.58, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26400, + "variety": "黄金", + "tradeDate": "2024-01-12 00:36:17", + "openPrice": 458.07, + "closePrice": 458.85, + "highPrice": 460.34, + "lowPrice": 457.06, + "volume": 47565.22, + "changeRate": -2.78, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25758, + "variety": "原油", + "tradeDate": "2024-01-12 00:30:03", + "openPrice": 78.5, + "closePrice": 77.8, + "highPrice": 80.31, + "lowPrice": 76.84, + "volume": 68705.52, + "changeRate": -0.45, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25116, + "variety": "白银", + "tradeDate": "2024-01-12 00:30:01", + "openPrice": 5899.24, + "closePrice": 5899.57, + "highPrice": 5901.12, + "lowPrice": 5897.38, + "volume": 46517.51, + "changeRate": -2.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24474, + "variety": "黄金", + "tradeDate": "2024-01-12 00:29:59", + "openPrice": 443.15, + "closePrice": 443.89, + "highPrice": 445.31, + "lowPrice": 442.74, + "volume": 34156.04, + "changeRate": -2.28, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23832, + "variety": "原油", + "tradeDate": "2024-01-12 00:29:44", + "openPrice": 73.74, + "closePrice": 74.43, + "highPrice": 74.51, + "lowPrice": 72.57, + "volume": 66504.74, + "changeRate": -1.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23190, + "variety": "白银", + "tradeDate": "2024-01-12 00:29:42", + "openPrice": 5720.02, + "closePrice": 5720.38, + "highPrice": 5721.67, + "lowPrice": 5718.97, + "volume": 27941.22, + "changeRate": 1.32, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22548, + "variety": "黄金", + "tradeDate": "2024-01-12 00:29:40", + "openPrice": 442.64, + "closePrice": 442.1, + "highPrice": 444.41, + "lowPrice": 441.19, + "volume": 37594.69, + "changeRate": 1.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21906, + "variety": "原油", + "tradeDate": "2024-01-12 00:28:14", + "openPrice": 76.99, + "closePrice": 77.16, + "highPrice": 77.5, + "lowPrice": 75.42, + "volume": 82756.77, + "changeRate": -2.48, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19980, + "variety": "原油", + "tradeDate": "2024-01-12 00:28:13", + "openPrice": 76.37, + "closePrice": 77.15, + "highPrice": 77.36, + "lowPrice": 76.35, + "volume": 54782.96, + "changeRate": -1.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21264, + "variety": "白银", + "tradeDate": "2024-01-12 00:28:12", + "openPrice": 5681.72, + "closePrice": 5681.8, + "highPrice": 5683.44, + "lowPrice": 5681.35, + "volume": 78230.55, + "changeRate": 0.21, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19338, + "variety": "白银", + "tradeDate": "2024-01-12 00:28:10", + "openPrice": 5878.67, + "closePrice": 5879.08, + "highPrice": 5879.6, + "lowPrice": 5877.02, + "volume": 42532.99, + "changeRate": -0.37, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20622, + "variety": "黄金", + "tradeDate": "2024-01-12 00:28:10", + "openPrice": 445.72, + "closePrice": 446.38, + "highPrice": 448.16, + "lowPrice": 445.29, + "volume": 62260.73, + "changeRate": 0.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18696, + "variety": "黄金", + "tradeDate": "2024-01-12 00:28:08", + "openPrice": 452.97, + "closePrice": 452.55, + "highPrice": 454.85, + "lowPrice": 451.11, + "volume": 36273.28, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18054, + "variety": "原油", + "tradeDate": "2024-01-12 00:27:55", + "openPrice": 75.75, + "closePrice": 74.78, + "highPrice": 76.91, + "lowPrice": 73.78, + "volume": 108102.83, + "changeRate": 2.81, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16128, + "variety": "原油", + "tradeDate": "2024-01-12 00:27:53", + "openPrice": 74.63, + "closePrice": 74.07, + "highPrice": 75.66, + "lowPrice": 73.45, + "volume": 72742.32, + "changeRate": -0.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17412, + "variety": "白银", + "tradeDate": "2024-01-12 00:27:53", + "openPrice": 5942.39, + "closePrice": 5941.88, + "highPrice": 5942.63, + "lowPrice": 5941.01, + "volume": 37341.41, + "changeRate": 0.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15486, + "variety": "白银", + "tradeDate": "2024-01-12 00:27:51", + "openPrice": 5843.19, + "closePrice": 5843.67, + "highPrice": 5844.22, + "lowPrice": 5841.91, + "volume": 68662.86, + "changeRate": 1.37, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16770, + "variety": "黄金", + "tradeDate": "2024-01-12 00:27:51", + "openPrice": 450.83, + "closePrice": 451.46, + "highPrice": 451.62, + "lowPrice": 449.08, + "volume": 51178.98, + "changeRate": -1.09, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14844, + "variety": "黄金", + "tradeDate": "2024-01-12 00:27:49", + "openPrice": 447.63, + "closePrice": 447.49, + "highPrice": 448.37, + "lowPrice": 447.19, + "volume": 81947.21, + "changeRate": -1.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14201, + "variety": "原油", + "tradeDate": "2024-01-11 23:01:40", + "openPrice": 74.26, + "closePrice": 73.71, + "highPrice": 75.88, + "lowPrice": 71.78, + "volume": 86649.88, + "changeRate": 0.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13558, + "variety": "白银", + "tradeDate": "2024-01-11 23:01:38", + "openPrice": 5667.79, + "closePrice": 5667.16, + "highPrice": 5668.46, + "lowPrice": 5665.72, + "volume": 14397.19, + "changeRate": -1.04, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12915, + "variety": "黄金", + "tradeDate": "2024-01-11 23:01:36", + "openPrice": 459.05, + "closePrice": 458.99, + "highPrice": 459.46, + "lowPrice": 458.39, + "volume": 109290.69, + "changeRate": -1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12272, + "variety": "原油", + "tradeDate": "2024-01-11 22:54:39", + "openPrice": 72.73, + "closePrice": 73.72, + "highPrice": 75.35, + "lowPrice": 71.95, + "volume": 47632.91, + "changeRate": 1.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11629, + "variety": "白银", + "tradeDate": "2024-01-11 22:54:36", + "openPrice": 5870.02, + "closePrice": 5869.96, + "highPrice": 5870.77, + "lowPrice": 5868.31, + "volume": 61407, + "changeRate": 0.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10986, + "variety": "黄金", + "tradeDate": "2024-01-11 22:54:34", + "openPrice": 441.28, + "closePrice": 440.94, + "highPrice": 441.83, + "lowPrice": 439.21, + "volume": 53224.85, + "changeRate": -1.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10343, + "variety": "原油", + "tradeDate": "2024-01-11 22:54:05", + "openPrice": 77.07, + "closePrice": 77.05, + "highPrice": 77.77, + "lowPrice": 76.62, + "volume": 36415.91, + "changeRate": 1.48, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9700, + "variety": "白银", + "tradeDate": "2024-01-11 22:54:03", + "openPrice": 5795.18, + "closePrice": 5794.85, + "highPrice": 5796.48, + "lowPrice": 5794.72, + "volume": 73680.63, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9057, + "variety": "黄金", + "tradeDate": "2024-01-11 22:54:00", + "openPrice": 457.71, + "closePrice": 458.04, + "highPrice": 459.8, + "lowPrice": 456.68, + "volume": 61969.27, + "changeRate": -0.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27683, + "variety": "原油", + "tradeDate": "2024-01-11 00:36:22", + "openPrice": 77.5, + "closePrice": 77.67, + "highPrice": 79.51, + "lowPrice": 76.36, + "volume": 92588.77, + "changeRate": 2.76, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27041, + "variety": "白银", + "tradeDate": "2024-01-11 00:36:19", + "openPrice": 5694.29, + "closePrice": 5694.94, + "highPrice": 5695.54, + "lowPrice": 5693.22, + "volume": 16728.47, + "changeRate": 1.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26399, + "variety": "黄金", + "tradeDate": "2024-01-11 00:36:17", + "openPrice": 454.54, + "closePrice": 454.62, + "highPrice": 455.09, + "lowPrice": 454.24, + "volume": 27452.54, + "changeRate": -2.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25757, + "variety": "原油", + "tradeDate": "2024-01-11 00:30:03", + "openPrice": 77.22, + "closePrice": 77.66, + "highPrice": 79.04, + "lowPrice": 76.52, + "volume": 28846.77, + "changeRate": 1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25115, + "variety": "白银", + "tradeDate": "2024-01-11 00:30:01", + "openPrice": 5722.65, + "closePrice": 5722.37, + "highPrice": 5722.91, + "lowPrice": 5720.5, + "volume": 74527.37, + "changeRate": 1.13, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24473, + "variety": "黄金", + "tradeDate": "2024-01-11 00:29:59", + "openPrice": 456.58, + "closePrice": 457.14, + "highPrice": 457.27, + "lowPrice": 456.1, + "volume": 14578.27, + "changeRate": 0.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23831, + "variety": "原油", + "tradeDate": "2024-01-11 00:29:44", + "openPrice": 76.87, + "closePrice": 76.34, + "highPrice": 78.57, + "lowPrice": 74.84, + "volume": 56146.17, + "changeRate": -0.8, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23189, + "variety": "白银", + "tradeDate": "2024-01-11 00:29:42", + "openPrice": 5770.52, + "closePrice": 5770.89, + "highPrice": 5771.91, + "lowPrice": 5768.75, + "volume": 83079.77, + "changeRate": 2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22547, + "variety": "黄金", + "tradeDate": "2024-01-11 00:29:40", + "openPrice": 455.29, + "closePrice": 456.12, + "highPrice": 457.37, + "lowPrice": 454.2, + "volume": 48525.78, + "changeRate": -3, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21905, + "variety": "原油", + "tradeDate": "2024-01-11 00:28:14", + "openPrice": 71.94, + "closePrice": 72.9, + "highPrice": 73.77, + "lowPrice": 70.6, + "volume": 30909.23, + "changeRate": 2.84, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19979, + "variety": "原油", + "tradeDate": "2024-01-11 00:28:13", + "openPrice": 77.19, + "closePrice": 77.33, + "highPrice": 79.33, + "lowPrice": 76.57, + "volume": 19104.48, + "changeRate": -0.08, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21263, + "variety": "白银", + "tradeDate": "2024-01-11 00:28:12", + "openPrice": 5688.49, + "closePrice": 5688.44, + "highPrice": 5688.88, + "lowPrice": 5686.75, + "volume": 39591.31, + "changeRate": -1.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19337, + "variety": "白银", + "tradeDate": "2024-01-11 00:28:10", + "openPrice": 5718.04, + "closePrice": 5717.27, + "highPrice": 5719.36, + "lowPrice": 5717.2, + "volume": 84652.02, + "changeRate": 1.59, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20621, + "variety": "黄金", + "tradeDate": "2024-01-11 00:28:10", + "openPrice": 448.24, + "closePrice": 447.84, + "highPrice": 449.06, + "lowPrice": 446.57, + "volume": 23649.29, + "changeRate": 1.99, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18695, + "variety": "黄金", + "tradeDate": "2024-01-11 00:28:08", + "openPrice": 444.67, + "closePrice": 445.55, + "highPrice": 446.62, + "lowPrice": 443.13, + "volume": 86370.87, + "changeRate": -0.1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18053, + "variety": "原油", + "tradeDate": "2024-01-11 00:27:55", + "openPrice": 73.5, + "closePrice": 74.44, + "highPrice": 75.38, + "lowPrice": 72.89, + "volume": 47487.94, + "changeRate": -2.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16127, + "variety": "原油", + "tradeDate": "2024-01-11 00:27:53", + "openPrice": 74.82, + "closePrice": 74.92, + "highPrice": 75.75, + "lowPrice": 72.93, + "volume": 101478.4, + "changeRate": -0.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17411, + "variety": "白银", + "tradeDate": "2024-01-11 00:27:53", + "openPrice": 5894.99, + "closePrice": 5894.98, + "highPrice": 5895.38, + "lowPrice": 5894.61, + "volume": 94987.81, + "changeRate": -1.58, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15485, + "variety": "白银", + "tradeDate": "2024-01-11 00:27:51", + "openPrice": 5732.96, + "closePrice": 5732.9, + "highPrice": 5734.59, + "lowPrice": 5732.34, + "volume": 100590.42, + "changeRate": -0.79, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16769, + "variety": "黄金", + "tradeDate": "2024-01-11 00:27:51", + "openPrice": 459.56, + "closePrice": 460, + "highPrice": 460.15, + "lowPrice": 458.84, + "volume": 77062.44, + "changeRate": -1, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14843, + "variety": "黄金", + "tradeDate": "2024-01-11 00:27:49", + "openPrice": 459.35, + "closePrice": 459.84, + "highPrice": 460.93, + "lowPrice": 458.11, + "volume": 37303.07, + "changeRate": -2.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14200, + "variety": "原油", + "tradeDate": "2024-01-10 23:01:40", + "openPrice": 75.34, + "closePrice": 74.61, + "highPrice": 76.89, + "lowPrice": 73.01, + "volume": 94437.15, + "changeRate": -2.4, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13557, + "variety": "白银", + "tradeDate": "2024-01-10 23:01:38", + "openPrice": 5876.86, + "closePrice": 5876.71, + "highPrice": 5876.99, + "lowPrice": 5875.24, + "volume": 27460.83, + "changeRate": 0.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12914, + "variety": "黄金", + "tradeDate": "2024-01-10 23:01:36", + "openPrice": 444.93, + "closePrice": 445.37, + "highPrice": 446.99, + "lowPrice": 443.1, + "volume": 56965.47, + "changeRate": 1.08, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12271, + "variety": "原油", + "tradeDate": "2024-01-10 22:54:39", + "openPrice": 76, + "closePrice": 75.53, + "highPrice": 77.23, + "lowPrice": 74.08, + "volume": 56875.19, + "changeRate": -0.15, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11628, + "variety": "白银", + "tradeDate": "2024-01-10 22:54:36", + "openPrice": 5845.59, + "closePrice": 5845.17, + "highPrice": 5846.35, + "lowPrice": 5843.64, + "volume": 45961.65, + "changeRate": -0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10985, + "variety": "黄金", + "tradeDate": "2024-01-10 22:54:34", + "openPrice": 441.53, + "closePrice": 441.62, + "highPrice": 443.07, + "lowPrice": 439.9, + "volume": 65207.4, + "changeRate": 0.87, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10342, + "variety": "原油", + "tradeDate": "2024-01-10 22:54:05", + "openPrice": 75.63, + "closePrice": 76.56, + "highPrice": 77.48, + "lowPrice": 75.18, + "volume": 61199.33, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9699, + "variety": "白银", + "tradeDate": "2024-01-10 22:54:03", + "openPrice": 5866.87, + "closePrice": 5867.25, + "highPrice": 5868.66, + "lowPrice": 5866.19, + "volume": 60844.72, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9056, + "variety": "黄金", + "tradeDate": "2024-01-10 22:54:00", + "openPrice": 455.58, + "closePrice": 455.73, + "highPrice": 456.4, + "lowPrice": 453.62, + "volume": 42078.79, + "changeRate": 2.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27682, + "variety": "原油", + "tradeDate": "2024-01-10 00:36:22", + "openPrice": 77.61, + "closePrice": 77.39, + "highPrice": 78.73, + "lowPrice": 76.62, + "volume": 37322.88, + "changeRate": -2.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27040, + "variety": "白银", + "tradeDate": "2024-01-10 00:36:19", + "openPrice": 5755.33, + "closePrice": 5755.88, + "highPrice": 5756.69, + "lowPrice": 5753.72, + "volume": 41010.66, + "changeRate": 1.96, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26398, + "variety": "黄金", + "tradeDate": "2024-01-10 00:36:17", + "openPrice": 450.15, + "closePrice": 450.3, + "highPrice": 451.61, + "lowPrice": 448.88, + "volume": 71740.33, + "changeRate": -0.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25756, + "variety": "原油", + "tradeDate": "2024-01-10 00:30:03", + "openPrice": 77.09, + "closePrice": 76.14, + "highPrice": 77.54, + "lowPrice": 76, + "volume": 58255.67, + "changeRate": -0.8, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25114, + "variety": "白银", + "tradeDate": "2024-01-10 00:30:01", + "openPrice": 5685.1, + "closePrice": 5684.86, + "highPrice": 5686.47, + "lowPrice": 5682.92, + "volume": 49614.33, + "changeRate": 2.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24472, + "variety": "黄金", + "tradeDate": "2024-01-10 00:29:59", + "openPrice": 461.17, + "closePrice": 460.33, + "highPrice": 462.14, + "lowPrice": 458.42, + "volume": 26903.14, + "changeRate": -1.67, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23830, + "variety": "原油", + "tradeDate": "2024-01-10 00:29:44", + "openPrice": 76, + "closePrice": 75.73, + "highPrice": 77.96, + "lowPrice": 75.37, + "volume": 40908.54, + "changeRate": 2.43, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23188, + "variety": "白银", + "tradeDate": "2024-01-10 00:29:42", + "openPrice": 5783.42, + "closePrice": 5783.93, + "highPrice": 5783.96, + "lowPrice": 5781.74, + "volume": 58039.53, + "changeRate": 1.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22546, + "variety": "黄金", + "tradeDate": "2024-01-10 00:29:40", + "openPrice": 445.82, + "closePrice": 444.88, + "highPrice": 446.7, + "lowPrice": 443.51, + "volume": 14188.89, + "changeRate": 1.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21904, + "variety": "原油", + "tradeDate": "2024-01-10 00:28:14", + "openPrice": 75.46, + "closePrice": 75.26, + "highPrice": 77.42, + "lowPrice": 73.55, + "volume": 45898.15, + "changeRate": -0.66, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19978, + "variety": "原油", + "tradeDate": "2024-01-10 00:28:13", + "openPrice": 76.01, + "closePrice": 76.31, + "highPrice": 78.27, + "lowPrice": 75.49, + "volume": 34149.79, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21262, + "variety": "白银", + "tradeDate": "2024-01-10 00:28:12", + "openPrice": 5833.82, + "closePrice": 5834.41, + "highPrice": 5835.11, + "lowPrice": 5833.16, + "volume": 19140.37, + "changeRate": 1.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19336, + "variety": "白银", + "tradeDate": "2024-01-10 00:28:10", + "openPrice": 5738.45, + "closePrice": 5738.69, + "highPrice": 5740.27, + "lowPrice": 5736.56, + "volume": 36051.29, + "changeRate": -1.26, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20620, + "variety": "黄金", + "tradeDate": "2024-01-10 00:28:10", + "openPrice": 456.41, + "closePrice": 456.09, + "highPrice": 457.32, + "lowPrice": 454.27, + "volume": 37096.49, + "changeRate": -0.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18694, + "variety": "黄金", + "tradeDate": "2024-01-10 00:28:08", + "openPrice": 444.28, + "closePrice": 444.69, + "highPrice": 446.48, + "lowPrice": 444.03, + "volume": 109241.55, + "changeRate": 2.81, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18052, + "variety": "原油", + "tradeDate": "2024-01-10 00:27:55", + "openPrice": 74.62, + "closePrice": 75, + "highPrice": 75.56, + "lowPrice": 73.07, + "volume": 55649.27, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16126, + "variety": "原油", + "tradeDate": "2024-01-10 00:27:53", + "openPrice": 74.76, + "closePrice": 74.7, + "highPrice": 76.74, + "lowPrice": 73.55, + "volume": 10722.1, + "changeRate": 1.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17410, + "variety": "白银", + "tradeDate": "2024-01-10 00:27:53", + "openPrice": 5671.47, + "closePrice": 5671.07, + "highPrice": 5671.63, + "lowPrice": 5670.52, + "volume": 45754.04, + "changeRate": -0.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15484, + "variety": "白银", + "tradeDate": "2024-01-10 00:27:51", + "openPrice": 5811.46, + "closePrice": 5810.99, + "highPrice": 5811.82, + "lowPrice": 5810.33, + "volume": 29753.6, + "changeRate": -2.82, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16768, + "variety": "黄金", + "tradeDate": "2024-01-10 00:27:51", + "openPrice": 451.81, + "closePrice": 450.85, + "highPrice": 453.81, + "lowPrice": 449.32, + "volume": 18073.83, + "changeRate": 0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14842, + "variety": "黄金", + "tradeDate": "2024-01-10 00:27:49", + "openPrice": 454.99, + "closePrice": 454.24, + "highPrice": 456.5, + "lowPrice": 453.22, + "volume": 97352.88, + "changeRate": -2.15, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14199, + "variety": "原油", + "tradeDate": "2024-01-09 23:01:40", + "openPrice": 77.52, + "closePrice": 77.33, + "highPrice": 77.88, + "lowPrice": 75.67, + "volume": 32564.24, + "changeRate": 1.26, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13556, + "variety": "白银", + "tradeDate": "2024-01-09 23:01:38", + "openPrice": 5859.07, + "closePrice": 5858.3, + "highPrice": 5859.37, + "lowPrice": 5857.16, + "volume": 70252.38, + "changeRate": -1.35, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12913, + "variety": "黄金", + "tradeDate": "2024-01-09 23:01:36", + "openPrice": 458.13, + "closePrice": 457.53, + "highPrice": 458.35, + "lowPrice": 457.19, + "volume": 29807.14, + "changeRate": 0.56, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12270, + "variety": "原油", + "tradeDate": "2024-01-09 22:54:39", + "openPrice": 75.66, + "closePrice": 75.12, + "highPrice": 77.04, + "lowPrice": 74.93, + "volume": 84686.31, + "changeRate": 2.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11627, + "variety": "白银", + "tradeDate": "2024-01-09 22:54:36", + "openPrice": 5716.83, + "closePrice": 5716.23, + "highPrice": 5717.11, + "lowPrice": 5716.11, + "volume": 31518.66, + "changeRate": 2.25, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10984, + "variety": "黄金", + "tradeDate": "2024-01-09 22:54:34", + "openPrice": 451.1, + "closePrice": 451.37, + "highPrice": 452.27, + "lowPrice": 450.35, + "volume": 106985.5, + "changeRate": -0.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10341, + "variety": "原油", + "tradeDate": "2024-01-09 22:54:05", + "openPrice": 74.92, + "closePrice": 75.01, + "highPrice": 75.78, + "lowPrice": 74.12, + "volume": 84771.18, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9698, + "variety": "白银", + "tradeDate": "2024-01-09 22:54:03", + "openPrice": 5885.12, + "closePrice": 5884.4, + "highPrice": 5885.18, + "lowPrice": 5883.33, + "volume": 49138.01, + "changeRate": 1.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9055, + "variety": "黄金", + "tradeDate": "2024-01-09 22:54:00", + "openPrice": 450.85, + "closePrice": 451.05, + "highPrice": 451.59, + "lowPrice": 450.82, + "volume": 91096.33, + "changeRate": 1.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27681, + "variety": "原油", + "tradeDate": "2024-01-09 00:36:22", + "openPrice": 74.95, + "closePrice": 74.99, + "highPrice": 75.18, + "lowPrice": 73.09, + "volume": 57940.81, + "changeRate": 1.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27039, + "variety": "白银", + "tradeDate": "2024-01-09 00:36:19", + "openPrice": 5843.65, + "closePrice": 5844.02, + "highPrice": 5844.13, + "lowPrice": 5841.74, + "volume": 65472.08, + "changeRate": 2.73, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26397, + "variety": "黄金", + "tradeDate": "2024-01-09 00:36:17", + "openPrice": 452.71, + "closePrice": 453.64, + "highPrice": 454.28, + "lowPrice": 451.89, + "volume": 21057.45, + "changeRate": 0.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25755, + "variety": "原油", + "tradeDate": "2024-01-09 00:30:03", + "openPrice": 73.44, + "closePrice": 72.91, + "highPrice": 73.45, + "lowPrice": 72.63, + "volume": 19050.93, + "changeRate": 0.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25113, + "variety": "白银", + "tradeDate": "2024-01-09 00:30:01", + "openPrice": 5932.2, + "closePrice": 5931.46, + "highPrice": 5933.05, + "lowPrice": 5929.7, + "volume": 19154.95, + "changeRate": 0.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24471, + "variety": "黄金", + "tradeDate": "2024-01-09 00:29:59", + "openPrice": 449.09, + "closePrice": 448.45, + "highPrice": 450.88, + "lowPrice": 447.29, + "volume": 58982.67, + "changeRate": 2.99, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23829, + "variety": "原油", + "tradeDate": "2024-01-09 00:29:44", + "openPrice": 78.39, + "closePrice": 77.49, + "highPrice": 79.9, + "lowPrice": 75.5, + "volume": 28588.98, + "changeRate": -1.99, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23187, + "variety": "白银", + "tradeDate": "2024-01-09 00:29:42", + "openPrice": 5828.11, + "closePrice": 5828.97, + "highPrice": 5829.13, + "lowPrice": 5826.47, + "volume": 83812.99, + "changeRate": 2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22545, + "variety": "黄金", + "tradeDate": "2024-01-09 00:29:40", + "openPrice": 443.04, + "closePrice": 443.14, + "highPrice": 444.21, + "lowPrice": 441.65, + "volume": 65797.41, + "changeRate": -0.18, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21903, + "variety": "原油", + "tradeDate": "2024-01-09 00:28:14", + "openPrice": 77.96, + "closePrice": 77.7, + "highPrice": 79.17, + "lowPrice": 76.85, + "volume": 93649.7, + "changeRate": -2.75, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19977, + "variety": "原油", + "tradeDate": "2024-01-09 00:28:13", + "openPrice": 78.4, + "closePrice": 77.55, + "highPrice": 80.3, + "lowPrice": 77.11, + "volume": 92258.34, + "changeRate": -1.64, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21261, + "variety": "白银", + "tradeDate": "2024-01-09 00:28:12", + "openPrice": 5799.99, + "closePrice": 5799.55, + "highPrice": 5801.15, + "lowPrice": 5798.38, + "volume": 81102.86, + "changeRate": 2.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19335, + "variety": "白银", + "tradeDate": "2024-01-09 00:28:10", + "openPrice": 5877.38, + "closePrice": 5877.67, + "highPrice": 5878.59, + "lowPrice": 5876.58, + "volume": 17249.71, + "changeRate": 0.94, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20619, + "variety": "黄金", + "tradeDate": "2024-01-09 00:28:10", + "openPrice": 449.12, + "closePrice": 449.4, + "highPrice": 451.37, + "lowPrice": 449.08, + "volume": 63580.14, + "changeRate": -2.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18693, + "variety": "黄金", + "tradeDate": "2024-01-09 00:28:08", + "openPrice": 441.84, + "closePrice": 441.36, + "highPrice": 441.93, + "lowPrice": 440.86, + "volume": 69899.32, + "changeRate": -0.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18051, + "variety": "原油", + "tradeDate": "2024-01-09 00:27:55", + "openPrice": 76.93, + "closePrice": 76.78, + "highPrice": 77.75, + "lowPrice": 76.57, + "volume": 96220.36, + "changeRate": -1.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16125, + "variety": "原油", + "tradeDate": "2024-01-09 00:27:53", + "openPrice": 76.79, + "closePrice": 77.45, + "highPrice": 79.29, + "lowPrice": 76.09, + "volume": 99776.09, + "changeRate": -0.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17409, + "variety": "白银", + "tradeDate": "2024-01-09 00:27:53", + "openPrice": 5895.78, + "closePrice": 5896.41, + "highPrice": 5898.01, + "lowPrice": 5895.18, + "volume": 11582.95, + "changeRate": 0.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15483, + "variety": "白银", + "tradeDate": "2024-01-09 00:27:51", + "openPrice": 5884.21, + "closePrice": 5885.07, + "highPrice": 5885.71, + "lowPrice": 5883.77, + "volume": 59016.29, + "changeRate": 0.07, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16767, + "variety": "黄金", + "tradeDate": "2024-01-09 00:27:51", + "openPrice": 454.24, + "closePrice": 454.77, + "highPrice": 455, + "lowPrice": 453.01, + "volume": 71377.43, + "changeRate": -2.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14841, + "variety": "黄金", + "tradeDate": "2024-01-09 00:27:49", + "openPrice": 453.31, + "closePrice": 453.96, + "highPrice": 454.05, + "lowPrice": 451.88, + "volume": 19102.79, + "changeRate": -2.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14198, + "variety": "原油", + "tradeDate": "2024-01-08 23:01:40", + "openPrice": 76.25, + "closePrice": 77.19, + "highPrice": 78.93, + "lowPrice": 75.51, + "volume": 39135.03, + "changeRate": 2.25, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13555, + "variety": "白银", + "tradeDate": "2024-01-08 23:01:38", + "openPrice": 5745.93, + "closePrice": 5746.16, + "highPrice": 5746.92, + "lowPrice": 5744.42, + "volume": 109967.86, + "changeRate": 1.55, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12912, + "variety": "黄金", + "tradeDate": "2024-01-08 23:01:36", + "openPrice": 442.03, + "closePrice": 442.56, + "highPrice": 442.6, + "lowPrice": 440.61, + "volume": 53935.12, + "changeRate": 1.86, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12269, + "variety": "原油", + "tradeDate": "2024-01-08 22:54:39", + "openPrice": 75.29, + "closePrice": 75.41, + "highPrice": 76, + "lowPrice": 74.23, + "volume": 105882.96, + "changeRate": -0.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11626, + "variety": "白银", + "tradeDate": "2024-01-08 22:54:36", + "openPrice": 5856.88, + "closePrice": 5856.84, + "highPrice": 5857.21, + "lowPrice": 5855.81, + "volume": 87158.69, + "changeRate": 0.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10983, + "variety": "黄金", + "tradeDate": "2024-01-08 22:54:34", + "openPrice": 457.36, + "closePrice": 456.74, + "highPrice": 459.29, + "lowPrice": 455.32, + "volume": 54914.35, + "changeRate": 1.85, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10340, + "variety": "原油", + "tradeDate": "2024-01-08 22:54:05", + "openPrice": 76.37, + "closePrice": 76.67, + "highPrice": 77.08, + "lowPrice": 75.99, + "volume": 36594.32, + "changeRate": -1.21, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9697, + "variety": "白银", + "tradeDate": "2024-01-08 22:54:03", + "openPrice": 5711.38, + "closePrice": 5712.28, + "highPrice": 5713.91, + "lowPrice": 5710.04, + "volume": 87449, + "changeRate": -2.67, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9054, + "variety": "黄金", + "tradeDate": "2024-01-08 22:54:00", + "openPrice": 444.87, + "closePrice": 444.73, + "highPrice": 445.07, + "lowPrice": 444.18, + "volume": 78296.07, + "changeRate": -2.92, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27680, + "variety": "原油", + "tradeDate": "2024-01-08 00:36:22", + "openPrice": 75.23, + "closePrice": 74.87, + "highPrice": 75.51, + "lowPrice": 74.39, + "volume": 26587.51, + "changeRate": 0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27038, + "variety": "白银", + "tradeDate": "2024-01-08 00:36:19", + "openPrice": 5940.1, + "closePrice": 5940.22, + "highPrice": 5941.21, + "lowPrice": 5938.42, + "volume": 38628.16, + "changeRate": -2.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26396, + "variety": "黄金", + "tradeDate": "2024-01-08 00:36:17", + "openPrice": 443.59, + "closePrice": 443.19, + "highPrice": 443.64, + "lowPrice": 442.57, + "volume": 79239.3, + "changeRate": 2.13, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25754, + "variety": "原油", + "tradeDate": "2024-01-08 00:30:03", + "openPrice": 74.48, + "closePrice": 74.5, + "highPrice": 76.24, + "lowPrice": 74.31, + "volume": 33806.56, + "changeRate": -0.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25112, + "variety": "白银", + "tradeDate": "2024-01-08 00:30:01", + "openPrice": 5736.71, + "closePrice": 5737.32, + "highPrice": 5738.83, + "lowPrice": 5735.37, + "volume": 37638.55, + "changeRate": 1.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24470, + "variety": "黄金", + "tradeDate": "2024-01-08 00:29:59", + "openPrice": 452.92, + "closePrice": 451.97, + "highPrice": 454.31, + "lowPrice": 451.6, + "volume": 31954.02, + "changeRate": 2.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23828, + "variety": "原油", + "tradeDate": "2024-01-08 00:29:44", + "openPrice": 78.31, + "closePrice": 77.67, + "highPrice": 79.79, + "lowPrice": 76.53, + "volume": 72811.36, + "changeRate": 2.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23186, + "variety": "白银", + "tradeDate": "2024-01-08 00:29:42", + "openPrice": 5731.3, + "closePrice": 5732.26, + "highPrice": 5733.78, + "lowPrice": 5730.77, + "volume": 61727.01, + "changeRate": 1.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22544, + "variety": "黄金", + "tradeDate": "2024-01-08 00:29:40", + "openPrice": 455.63, + "closePrice": 454.73, + "highPrice": 456.12, + "lowPrice": 452.96, + "volume": 99188.69, + "changeRate": 1.16, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21902, + "variety": "原油", + "tradeDate": "2024-01-08 00:28:14", + "openPrice": 75.94, + "closePrice": 76.29, + "highPrice": 76.76, + "lowPrice": 74.22, + "volume": 77629.75, + "changeRate": 2.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19976, + "variety": "原油", + "tradeDate": "2024-01-08 00:28:13", + "openPrice": 74.87, + "closePrice": 75.4, + "highPrice": 75.81, + "lowPrice": 74.65, + "volume": 74524.33, + "changeRate": -2.03, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21260, + "variety": "白银", + "tradeDate": "2024-01-08 00:28:12", + "openPrice": 5799.72, + "closePrice": 5800, + "highPrice": 5801.23, + "lowPrice": 5799.15, + "volume": 88023.6, + "changeRate": 1.61, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19334, + "variety": "白银", + "tradeDate": "2024-01-08 00:28:10", + "openPrice": 5768.27, + "closePrice": 5768.86, + "highPrice": 5770.18, + "lowPrice": 5767.02, + "volume": 83392.77, + "changeRate": -0.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20618, + "variety": "黄金", + "tradeDate": "2024-01-08 00:28:10", + "openPrice": 453.26, + "closePrice": 452.75, + "highPrice": 455.12, + "lowPrice": 451.99, + "volume": 18230.47, + "changeRate": 2.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18692, + "variety": "黄金", + "tradeDate": "2024-01-08 00:28:08", + "openPrice": 459.13, + "closePrice": 458.53, + "highPrice": 460.34, + "lowPrice": 457.32, + "volume": 102394.93, + "changeRate": -1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18050, + "variety": "原油", + "tradeDate": "2024-01-08 00:27:55", + "openPrice": 74.12, + "closePrice": 74.8, + "highPrice": 75.37, + "lowPrice": 72.87, + "volume": 86140.67, + "changeRate": 2.85, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16124, + "variety": "原油", + "tradeDate": "2024-01-08 00:27:53", + "openPrice": 72.09, + "closePrice": 72.83, + "highPrice": 73.71, + "lowPrice": 71.23, + "volume": 23650.69, + "changeRate": 1.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17408, + "variety": "白银", + "tradeDate": "2024-01-08 00:27:53", + "openPrice": 5912.76, + "closePrice": 5912.02, + "highPrice": 5913.24, + "lowPrice": 5910.95, + "volume": 31962.69, + "changeRate": -1.07, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15482, + "variety": "白银", + "tradeDate": "2024-01-08 00:27:51", + "openPrice": 5915.62, + "closePrice": 5915.1, + "highPrice": 5915.84, + "lowPrice": 5914.39, + "volume": 81955.64, + "changeRate": 1.25, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16766, + "variety": "黄金", + "tradeDate": "2024-01-08 00:27:51", + "openPrice": 451, + "closePrice": 451.44, + "highPrice": 453.01, + "lowPrice": 450.25, + "volume": 109053.55, + "changeRate": 2.37, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14840, + "variety": "黄金", + "tradeDate": "2024-01-08 00:27:49", + "openPrice": 456.53, + "closePrice": 457.13, + "highPrice": 457.98, + "lowPrice": 455.57, + "volume": 76781.71, + "changeRate": 1.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14197, + "variety": "原油", + "tradeDate": "2024-01-05 23:01:40", + "openPrice": 74.85, + "closePrice": 75.09, + "highPrice": 76.49, + "lowPrice": 73.16, + "volume": 92044.17, + "changeRate": 1.05, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13554, + "variety": "白银", + "tradeDate": "2024-01-05 23:01:38", + "openPrice": 5656.62, + "closePrice": 5657.46, + "highPrice": 5658.94, + "lowPrice": 5655.07, + "volume": 108394.85, + "changeRate": 1.39, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12911, + "variety": "黄金", + "tradeDate": "2024-01-05 23:01:36", + "openPrice": 444.86, + "closePrice": 444.01, + "highPrice": 445.17, + "lowPrice": 442.86, + "volume": 103316.72, + "changeRate": -0.78, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12268, + "variety": "原油", + "tradeDate": "2024-01-05 22:54:39", + "openPrice": 76.87, + "closePrice": 77.73, + "highPrice": 78.36, + "lowPrice": 76.03, + "volume": 27932.3, + "changeRate": 0, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11625, + "variety": "白银", + "tradeDate": "2024-01-05 22:54:36", + "openPrice": 5782.51, + "closePrice": 5783.47, + "highPrice": 5783.96, + "lowPrice": 5781.87, + "volume": 104247.58, + "changeRate": 2.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10982, + "variety": "黄金", + "tradeDate": "2024-01-05 22:54:34", + "openPrice": 440.56, + "closePrice": 441.23, + "highPrice": 442.9, + "lowPrice": 438.71, + "volume": 87356.7, + "changeRate": 1.61, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10339, + "variety": "原油", + "tradeDate": "2024-01-05 22:54:05", + "openPrice": 78, + "closePrice": 77.14, + "highPrice": 78.68, + "lowPrice": 76.59, + "volume": 60377.87, + "changeRate": -0.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9696, + "variety": "白银", + "tradeDate": "2024-01-05 22:54:03", + "openPrice": 5772.47, + "closePrice": 5772.07, + "highPrice": 5773.72, + "lowPrice": 5771.11, + "volume": 69921.5, + "changeRate": 1.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9053, + "variety": "黄金", + "tradeDate": "2024-01-05 22:54:00", + "openPrice": 458.49, + "closePrice": 458.93, + "highPrice": 459.11, + "lowPrice": 457.44, + "volume": 24929.44, + "changeRate": 1.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27679, + "variety": "原油", + "tradeDate": "2024-01-05 00:36:22", + "openPrice": 75.64, + "closePrice": 76.6, + "highPrice": 78.27, + "lowPrice": 74.9, + "volume": 106000.96, + "changeRate": 0.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27037, + "variety": "白银", + "tradeDate": "2024-01-05 00:36:19", + "openPrice": 5704.29, + "closePrice": 5705.18, + "highPrice": 5705.23, + "lowPrice": 5702.58, + "volume": 88326.35, + "changeRate": 2.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26395, + "variety": "黄金", + "tradeDate": "2024-01-05 00:36:17", + "openPrice": 443.61, + "closePrice": 442.62, + "highPrice": 443.92, + "lowPrice": 441.89, + "volume": 77352.92, + "changeRate": -2.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25753, + "variety": "原油", + "tradeDate": "2024-01-05 00:30:03", + "openPrice": 77.83, + "closePrice": 77.62, + "highPrice": 79.78, + "lowPrice": 76.71, + "volume": 33197.83, + "changeRate": 2.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25111, + "variety": "白银", + "tradeDate": "2024-01-05 00:30:01", + "openPrice": 5935.74, + "closePrice": 5935.21, + "highPrice": 5936.23, + "lowPrice": 5933.81, + "volume": 57843.67, + "changeRate": 2.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24469, + "variety": "黄金", + "tradeDate": "2024-01-05 00:29:59", + "openPrice": 442.5, + "closePrice": 442.34, + "highPrice": 443.46, + "lowPrice": 441.02, + "volume": 78112.15, + "changeRate": -2.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23827, + "variety": "原油", + "tradeDate": "2024-01-05 00:29:44", + "openPrice": 73.81, + "closePrice": 74.79, + "highPrice": 75.7, + "lowPrice": 71.87, + "volume": 75234.87, + "changeRate": -1.6, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23185, + "variety": "白银", + "tradeDate": "2024-01-05 00:29:42", + "openPrice": 5936.8, + "closePrice": 5937.49, + "highPrice": 5937.81, + "lowPrice": 5935.65, + "volume": 67917.97, + "changeRate": -1.35, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22543, + "variety": "黄金", + "tradeDate": "2024-01-05 00:29:40", + "openPrice": 443.51, + "closePrice": 444.23, + "highPrice": 444.98, + "lowPrice": 442.11, + "volume": 96035.52, + "changeRate": -1.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21901, + "variety": "原油", + "tradeDate": "2024-01-05 00:28:14", + "openPrice": 73.17, + "closePrice": 73.21, + "highPrice": 73.36, + "lowPrice": 72.65, + "volume": 64617.45, + "changeRate": -1.68, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19975, + "variety": "原油", + "tradeDate": "2024-01-05 00:28:13", + "openPrice": 73.22, + "closePrice": 73.31, + "highPrice": 75.03, + "lowPrice": 71.44, + "volume": 84883.38, + "changeRate": -0.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21259, + "variety": "白银", + "tradeDate": "2024-01-05 00:28:12", + "openPrice": 5946.49, + "closePrice": 5946.91, + "highPrice": 5947.12, + "lowPrice": 5945.83, + "volume": 107047.7, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19333, + "variety": "白银", + "tradeDate": "2024-01-05 00:28:10", + "openPrice": 5765.65, + "closePrice": 5766.21, + "highPrice": 5767.19, + "lowPrice": 5764.7, + "volume": 78052.41, + "changeRate": -2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20617, + "variety": "黄金", + "tradeDate": "2024-01-05 00:28:10", + "openPrice": 454.2, + "closePrice": 453.33, + "highPrice": 455.99, + "lowPrice": 453.3, + "volume": 105649.25, + "changeRate": -2.05, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18691, + "variety": "黄金", + "tradeDate": "2024-01-05 00:28:08", + "openPrice": 459.51, + "closePrice": 459.94, + "highPrice": 461.88, + "lowPrice": 457.89, + "volume": 39895.86, + "changeRate": 1.88, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18049, + "variety": "原油", + "tradeDate": "2024-01-05 00:27:55", + "openPrice": 74.5, + "closePrice": 73.84, + "highPrice": 75.98, + "lowPrice": 73.09, + "volume": 86349.08, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16123, + "variety": "原油", + "tradeDate": "2024-01-05 00:27:53", + "openPrice": 73.51, + "closePrice": 72.85, + "highPrice": 75.38, + "lowPrice": 72.36, + "volume": 67915.83, + "changeRate": 1.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17407, + "variety": "白银", + "tradeDate": "2024-01-05 00:27:53", + "openPrice": 5693.06, + "closePrice": 5692.17, + "highPrice": 5694.42, + "lowPrice": 5691.1, + "volume": 57699, + "changeRate": 1.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15481, + "variety": "白银", + "tradeDate": "2024-01-05 00:27:51", + "openPrice": 5819.9, + "closePrice": 5819.43, + "highPrice": 5820.47, + "lowPrice": 5817.96, + "volume": 27038.58, + "changeRate": 2.69, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16765, + "variety": "黄金", + "tradeDate": "2024-01-05 00:27:51", + "openPrice": 447.39, + "closePrice": 448.13, + "highPrice": 448.88, + "lowPrice": 446.58, + "volume": 45049.88, + "changeRate": -1.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14839, + "variety": "黄金", + "tradeDate": "2024-01-05 00:27:49", + "openPrice": 459.66, + "closePrice": 459.91, + "highPrice": 461.16, + "lowPrice": 459.36, + "volume": 59389.12, + "changeRate": -0.43, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14196, + "variety": "原油", + "tradeDate": "2024-01-04 23:01:40", + "openPrice": 75.48, + "closePrice": 74.54, + "highPrice": 76.21, + "lowPrice": 73.04, + "volume": 27837.66, + "changeRate": -2.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13553, + "variety": "白银", + "tradeDate": "2024-01-04 23:01:38", + "openPrice": 5922.74, + "closePrice": 5923.63, + "highPrice": 5924.43, + "lowPrice": 5922.28, + "volume": 50860.83, + "changeRate": -0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12910, + "variety": "黄金", + "tradeDate": "2024-01-04 23:01:36", + "openPrice": 448.72, + "closePrice": 449.21, + "highPrice": 449.76, + "lowPrice": 447.67, + "volume": 98090.7, + "changeRate": -0.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12267, + "variety": "原油", + "tradeDate": "2024-01-04 22:54:39", + "openPrice": 74.99, + "closePrice": 75.66, + "highPrice": 76.5, + "lowPrice": 74.62, + "volume": 23964.2, + "changeRate": -0.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11624, + "variety": "白银", + "tradeDate": "2024-01-04 22:54:36", + "openPrice": 5652.74, + "closePrice": 5653.35, + "highPrice": 5654.77, + "lowPrice": 5650.83, + "volume": 66859.17, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10981, + "variety": "黄金", + "tradeDate": "2024-01-04 22:54:34", + "openPrice": 446.85, + "closePrice": 446.39, + "highPrice": 448.07, + "lowPrice": 446.27, + "volume": 36769.71, + "changeRate": 0.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10338, + "variety": "原油", + "tradeDate": "2024-01-04 22:54:05", + "openPrice": 77.04, + "closePrice": 76.61, + "highPrice": 78.91, + "lowPrice": 75.09, + "volume": 26188.29, + "changeRate": 0.99, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9695, + "variety": "白银", + "tradeDate": "2024-01-04 22:54:03", + "openPrice": 5654.49, + "closePrice": 5653.73, + "highPrice": 5655.43, + "lowPrice": 5651.88, + "volume": 85124.67, + "changeRate": -0.17, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9052, + "variety": "黄金", + "tradeDate": "2024-01-04 22:54:00", + "openPrice": 459.81, + "closePrice": 459.72, + "highPrice": 461.06, + "lowPrice": 459.06, + "volume": 49262.25, + "changeRate": -2.4, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27678, + "variety": "原油", + "tradeDate": "2024-01-04 00:36:22", + "openPrice": 75.61, + "closePrice": 74.81, + "highPrice": 76.75, + "lowPrice": 73.57, + "volume": 88143.59, + "changeRate": -1.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27036, + "variety": "白银", + "tradeDate": "2024-01-04 00:36:19", + "openPrice": 5757.17, + "closePrice": 5758.13, + "highPrice": 5758.51, + "lowPrice": 5756.97, + "volume": 103636.32, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26394, + "variety": "黄金", + "tradeDate": "2024-01-04 00:36:17", + "openPrice": 446.86, + "closePrice": 447.41, + "highPrice": 449.34, + "lowPrice": 445.78, + "volume": 31582.27, + "changeRate": -0.14, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25752, + "variety": "原油", + "tradeDate": "2024-01-04 00:30:03", + "openPrice": 72.14, + "closePrice": 72.82, + "highPrice": 73.31, + "lowPrice": 71.4, + "volume": 15890.89, + "changeRate": 2.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25110, + "variety": "白银", + "tradeDate": "2024-01-04 00:30:01", + "openPrice": 5685.64, + "closePrice": 5685.15, + "highPrice": 5685.68, + "lowPrice": 5683.97, + "volume": 19846.1, + "changeRate": 0.2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24468, + "variety": "黄金", + "tradeDate": "2024-01-04 00:29:59", + "openPrice": 440.41, + "closePrice": 441.2, + "highPrice": 441.38, + "lowPrice": 439.65, + "volume": 16424.29, + "changeRate": 1.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23826, + "variety": "原油", + "tradeDate": "2024-01-04 00:29:44", + "openPrice": 75.81, + "closePrice": 75.35, + "highPrice": 76.9, + "lowPrice": 74.81, + "volume": 88783.48, + "changeRate": 0.38, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23184, + "variety": "白银", + "tradeDate": "2024-01-04 00:29:42", + "openPrice": 5809.81, + "closePrice": 5808.96, + "highPrice": 5811.71, + "lowPrice": 5808.22, + "volume": 86268.63, + "changeRate": 0.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22542, + "variety": "黄金", + "tradeDate": "2024-01-04 00:29:40", + "openPrice": 443.89, + "closePrice": 443.59, + "highPrice": 444.93, + "lowPrice": 442.41, + "volume": 107689.86, + "changeRate": 2.94, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21900, + "variety": "原油", + "tradeDate": "2024-01-04 00:28:14", + "openPrice": 72.69, + "closePrice": 73.55, + "highPrice": 74.9, + "lowPrice": 71.94, + "volume": 55226.83, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19974, + "variety": "原油", + "tradeDate": "2024-01-04 00:28:13", + "openPrice": 75.54, + "closePrice": 74.72, + "highPrice": 76.05, + "lowPrice": 74.42, + "volume": 96434.21, + "changeRate": -1.54, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21258, + "variety": "白银", + "tradeDate": "2024-01-04 00:28:12", + "openPrice": 5923.9, + "closePrice": 5924.57, + "highPrice": 5925.4, + "lowPrice": 5923.68, + "volume": 28401.11, + "changeRate": 1.52, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19332, + "variety": "白银", + "tradeDate": "2024-01-04 00:28:10", + "openPrice": 5747.24, + "closePrice": 5748.1, + "highPrice": 5748.62, + "lowPrice": 5747.21, + "volume": 82201.15, + "changeRate": -2.99, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20616, + "variety": "黄金", + "tradeDate": "2024-01-04 00:28:10", + "openPrice": 450.62, + "closePrice": 449.72, + "highPrice": 452.21, + "lowPrice": 448.86, + "volume": 29646.61, + "changeRate": 0.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18690, + "variety": "黄金", + "tradeDate": "2024-01-04 00:28:08", + "openPrice": 450.93, + "closePrice": 450.53, + "highPrice": 452.29, + "lowPrice": 449.91, + "volume": 59403.53, + "changeRate": -1.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18048, + "variety": "原油", + "tradeDate": "2024-01-04 00:27:55", + "openPrice": 73.83, + "closePrice": 74.48, + "highPrice": 76.23, + "lowPrice": 72.02, + "volume": 103942.04, + "changeRate": -2.38, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16122, + "variety": "原油", + "tradeDate": "2024-01-04 00:27:53", + "openPrice": 77.82, + "closePrice": 77.02, + "highPrice": 78.23, + "lowPrice": 75.04, + "volume": 66265.39, + "changeRate": -0.14, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17406, + "variety": "白银", + "tradeDate": "2024-01-04 00:27:53", + "openPrice": 5746.48, + "closePrice": 5745.9, + "highPrice": 5746.73, + "lowPrice": 5744.69, + "volume": 81843.62, + "changeRate": -2.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15480, + "variety": "白银", + "tradeDate": "2024-01-04 00:27:51", + "openPrice": 5881.28, + "closePrice": 5880.4, + "highPrice": 5882.93, + "lowPrice": 5880.06, + "volume": 11433.73, + "changeRate": 0.33, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16764, + "variety": "黄金", + "tradeDate": "2024-01-04 00:27:51", + "openPrice": 456.55, + "closePrice": 456.23, + "highPrice": 458.01, + "lowPrice": 454.62, + "volume": 88272.91, + "changeRate": -0.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14838, + "variety": "黄金", + "tradeDate": "2024-01-04 00:27:49", + "openPrice": 449.68, + "closePrice": 449.93, + "highPrice": 451.38, + "lowPrice": 449.64, + "volume": 45642.91, + "changeRate": -1.73, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14195, + "variety": "原油", + "tradeDate": "2024-01-03 23:01:40", + "openPrice": 75.77, + "closePrice": 75.67, + "highPrice": 76.42, + "lowPrice": 74.6, + "volume": 80671.36, + "changeRate": -1.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13552, + "variety": "白银", + "tradeDate": "2024-01-03 23:01:38", + "openPrice": 5688.97, + "closePrice": 5688.16, + "highPrice": 5689.81, + "lowPrice": 5687.13, + "volume": 21169.92, + "changeRate": -0.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12909, + "variety": "黄金", + "tradeDate": "2024-01-03 23:01:36", + "openPrice": 460.78, + "closePrice": 460.05, + "highPrice": 460.82, + "lowPrice": 458.75, + "volume": 38434.59, + "changeRate": 0.3, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12266, + "variety": "原油", + "tradeDate": "2024-01-03 22:54:39", + "openPrice": 73.63, + "closePrice": 73.6, + "highPrice": 74.52, + "lowPrice": 72.38, + "volume": 45142.78, + "changeRate": -1.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11623, + "variety": "白银", + "tradeDate": "2024-01-03 22:54:36", + "openPrice": 5731.49, + "closePrice": 5731.67, + "highPrice": 5733.34, + "lowPrice": 5730.91, + "volume": 74599.06, + "changeRate": -0.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10980, + "variety": "黄金", + "tradeDate": "2024-01-03 22:54:34", + "openPrice": 446.28, + "closePrice": 447.25, + "highPrice": 447.8, + "lowPrice": 445.18, + "volume": 26057.27, + "changeRate": -1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10337, + "variety": "原油", + "tradeDate": "2024-01-03 22:54:05", + "openPrice": 75.71, + "closePrice": 74.73, + "highPrice": 76.79, + "lowPrice": 74.25, + "volume": 20893.02, + "changeRate": 1.3, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9694, + "variety": "白银", + "tradeDate": "2024-01-03 22:54:03", + "openPrice": 5722.65, + "closePrice": 5722.43, + "highPrice": 5722.67, + "lowPrice": 5721.17, + "volume": 12298, + "changeRate": 1.35, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9051, + "variety": "黄金", + "tradeDate": "2024-01-03 22:54:00", + "openPrice": 450.43, + "closePrice": 449.88, + "highPrice": 451.56, + "lowPrice": 448.18, + "volume": 103101.05, + "changeRate": 1.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27677, + "variety": "原油", + "tradeDate": "2024-01-03 00:36:22", + "openPrice": 75.84, + "closePrice": 75.54, + "highPrice": 77.24, + "lowPrice": 73.63, + "volume": 52343.15, + "changeRate": 1.23, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27035, + "variety": "白银", + "tradeDate": "2024-01-03 00:36:19", + "openPrice": 5875.12, + "closePrice": 5875.61, + "highPrice": 5877.25, + "lowPrice": 5873.51, + "volume": 48465.96, + "changeRate": -0.16, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26393, + "variety": "黄金", + "tradeDate": "2024-01-03 00:36:17", + "openPrice": 454.29, + "closePrice": 453.78, + "highPrice": 454.67, + "lowPrice": 452.64, + "volume": 38081.05, + "changeRate": -0.56, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25751, + "variety": "原油", + "tradeDate": "2024-01-03 00:30:03", + "openPrice": 77.02, + "closePrice": 76.95, + "highPrice": 77.61, + "lowPrice": 75.32, + "volume": 84878.38, + "changeRate": 0.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25109, + "variety": "白银", + "tradeDate": "2024-01-03 00:30:01", + "openPrice": 5696.19, + "closePrice": 5695.52, + "highPrice": 5697, + "lowPrice": 5694.87, + "volume": 65526.65, + "changeRate": 0.64, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24467, + "variety": "黄金", + "tradeDate": "2024-01-03 00:29:59", + "openPrice": 442.44, + "closePrice": 442.39, + "highPrice": 443.58, + "lowPrice": 441.39, + "volume": 33633.81, + "changeRate": -0.98, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23825, + "variety": "原油", + "tradeDate": "2024-01-03 00:29:44", + "openPrice": 76.04, + "closePrice": 76.19, + "highPrice": 77.98, + "lowPrice": 76.04, + "volume": 74053.5, + "changeRate": -0.95, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23183, + "variety": "白银", + "tradeDate": "2024-01-03 00:29:42", + "openPrice": 5882.96, + "closePrice": 5883.24, + "highPrice": 5884.63, + "lowPrice": 5881.16, + "volume": 29826.19, + "changeRate": 2.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22541, + "variety": "黄金", + "tradeDate": "2024-01-03 00:29:40", + "openPrice": 455.49, + "closePrice": 455.01, + "highPrice": 455.77, + "lowPrice": 453.04, + "volume": 84255.44, + "changeRate": 1.13, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21899, + "variety": "原油", + "tradeDate": "2024-01-03 00:28:14", + "openPrice": 75.72, + "closePrice": 75.7, + "highPrice": 76.81, + "lowPrice": 75.02, + "volume": 28442.73, + "changeRate": -1.5, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19973, + "variety": "原油", + "tradeDate": "2024-01-03 00:28:13", + "openPrice": 73.09, + "closePrice": 73.93, + "highPrice": 74.57, + "lowPrice": 71.19, + "volume": 73180, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21257, + "variety": "白银", + "tradeDate": "2024-01-03 00:28:12", + "openPrice": 5668.52, + "closePrice": 5668.84, + "highPrice": 5669, + "lowPrice": 5666.81, + "volume": 14341.59, + "changeRate": -1.82, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19331, + "variety": "白银", + "tradeDate": "2024-01-03 00:28:10", + "openPrice": 5931.59, + "closePrice": 5931.05, + "highPrice": 5932.15, + "lowPrice": 5930.15, + "volume": 80693.69, + "changeRate": 0.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20615, + "variety": "黄金", + "tradeDate": "2024-01-03 00:28:10", + "openPrice": 454.25, + "closePrice": 454.49, + "highPrice": 455.69, + "lowPrice": 454.12, + "volume": 71021.87, + "changeRate": 2.67, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18689, + "variety": "黄金", + "tradeDate": "2024-01-03 00:28:08", + "openPrice": 446.78, + "closePrice": 447.01, + "highPrice": 447.14, + "lowPrice": 444.85, + "volume": 39910.32, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18047, + "variety": "原油", + "tradeDate": "2024-01-03 00:27:55", + "openPrice": 77.11, + "closePrice": 77.28, + "highPrice": 78.82, + "lowPrice": 75.22, + "volume": 101832.55, + "changeRate": -2.17, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16121, + "variety": "原油", + "tradeDate": "2024-01-03 00:27:53", + "openPrice": 76.61, + "closePrice": 76.03, + "highPrice": 76.93, + "lowPrice": 75.66, + "volume": 34155.9, + "changeRate": 2.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17405, + "variety": "白银", + "tradeDate": "2024-01-03 00:27:53", + "openPrice": 5692.74, + "closePrice": 5692.12, + "highPrice": 5692.8, + "lowPrice": 5690.16, + "volume": 96665.93, + "changeRate": -0.36, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15479, + "variety": "白银", + "tradeDate": "2024-01-03 00:27:51", + "openPrice": 5653, + "closePrice": 5653.32, + "highPrice": 5653.59, + "lowPrice": 5652.61, + "volume": 20699.37, + "changeRate": -2.94, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16763, + "variety": "黄金", + "tradeDate": "2024-01-03 00:27:51", + "openPrice": 443.14, + "closePrice": 442.51, + "highPrice": 443.6, + "lowPrice": 440.7, + "volume": 68616.23, + "changeRate": 1.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14837, + "variety": "黄金", + "tradeDate": "2024-01-03 00:27:49", + "openPrice": 442, + "closePrice": 442.95, + "highPrice": 444.14, + "lowPrice": 440.86, + "volume": 96005.77, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14194, + "variety": "原油", + "tradeDate": "2024-01-02 23:01:40", + "openPrice": 76.09, + "closePrice": 76.86, + "highPrice": 76.99, + "lowPrice": 75.94, + "volume": 57725.17, + "changeRate": -2.5, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13551, + "variety": "白银", + "tradeDate": "2024-01-02 23:01:38", + "openPrice": 5882.07, + "closePrice": 5882.72, + "highPrice": 5883.51, + "lowPrice": 5882.07, + "volume": 13052.93, + "changeRate": -2.81, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12908, + "variety": "黄金", + "tradeDate": "2024-01-02 23:01:36", + "openPrice": 459.98, + "closePrice": 459.27, + "highPrice": 460.74, + "lowPrice": 457.62, + "volume": 92331.7, + "changeRate": 2.61, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12265, + "variety": "原油", + "tradeDate": "2024-01-02 22:54:39", + "openPrice": 77.16, + "closePrice": 76.47, + "highPrice": 77.85, + "lowPrice": 75.95, + "volume": 18552.57, + "changeRate": -2.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11622, + "variety": "白银", + "tradeDate": "2024-01-02 22:54:36", + "openPrice": 5710.7, + "closePrice": 5709.71, + "highPrice": 5712.19, + "lowPrice": 5709, + "volume": 92882.72, + "changeRate": 2.27, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10979, + "variety": "黄金", + "tradeDate": "2024-01-02 22:54:34", + "openPrice": 456.88, + "closePrice": 457.18, + "highPrice": 458.56, + "lowPrice": 456.61, + "volume": 100762.15, + "changeRate": 2.19, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10336, + "variety": "原油", + "tradeDate": "2024-01-02 22:54:05", + "openPrice": 78.54, + "closePrice": 77.59, + "highPrice": 80.07, + "lowPrice": 77.19, + "volume": 13048.74, + "changeRate": -2.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9693, + "variety": "白银", + "tradeDate": "2024-01-02 22:54:03", + "openPrice": 5688.06, + "closePrice": 5687.87, + "highPrice": 5689.7, + "lowPrice": 5687.6, + "volume": 55768.03, + "changeRate": 0.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9050, + "variety": "黄金", + "tradeDate": "2024-01-02 22:54:00", + "openPrice": 452.12, + "closePrice": 451.75, + "highPrice": 453.28, + "lowPrice": 451.35, + "volume": 64303.48, + "changeRate": -1.83, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27676, + "variety": "原油", + "tradeDate": "2024-01-02 00:36:22", + "openPrice": 75.84, + "closePrice": 76.24, + "highPrice": 77.72, + "lowPrice": 75.84, + "volume": 100581.95, + "changeRate": 2.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27034, + "variety": "白银", + "tradeDate": "2024-01-02 00:36:19", + "openPrice": 5716.66, + "closePrice": 5716.24, + "highPrice": 5717.65, + "lowPrice": 5714.76, + "volume": 107710.5, + "changeRate": 1.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26392, + "variety": "黄金", + "tradeDate": "2024-01-02 00:36:17", + "openPrice": 445.14, + "closePrice": 444.78, + "highPrice": 445.52, + "lowPrice": 443.4, + "volume": 70721.72, + "changeRate": 0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25750, + "variety": "原油", + "tradeDate": "2024-01-02 00:30:03", + "openPrice": 76.58, + "closePrice": 75.87, + "highPrice": 76.7, + "lowPrice": 74.09, + "volume": 31547.02, + "changeRate": 2.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25108, + "variety": "白银", + "tradeDate": "2024-01-02 00:30:01", + "openPrice": 5904.98, + "closePrice": 5904.48, + "highPrice": 5905.26, + "lowPrice": 5903.4, + "volume": 57338.08, + "changeRate": 1.4, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24466, + "variety": "黄金", + "tradeDate": "2024-01-02 00:29:59", + "openPrice": 450.83, + "closePrice": 450.72, + "highPrice": 452.63, + "lowPrice": 449.01, + "volume": 68977.18, + "changeRate": 0.95, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23824, + "variety": "原油", + "tradeDate": "2024-01-02 00:29:44", + "openPrice": 76.58, + "closePrice": 77, + "highPrice": 78.61, + "lowPrice": 75.64, + "volume": 93970, + "changeRate": 2.66, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23182, + "variety": "白银", + "tradeDate": "2024-01-02 00:29:42", + "openPrice": 5669.63, + "closePrice": 5669.74, + "highPrice": 5670.71, + "lowPrice": 5668.21, + "volume": 47213.26, + "changeRate": -2.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22540, + "variety": "黄金", + "tradeDate": "2024-01-02 00:29:40", + "openPrice": 447.17, + "closePrice": 447.82, + "highPrice": 449.42, + "lowPrice": 446, + "volume": 29813.92, + "changeRate": -0.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21898, + "variety": "原油", + "tradeDate": "2024-01-02 00:28:14", + "openPrice": 75.79, + "closePrice": 75.98, + "highPrice": 77.09, + "lowPrice": 74.33, + "volume": 93084.42, + "changeRate": 1.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19972, + "variety": "原油", + "tradeDate": "2024-01-02 00:28:13", + "openPrice": 73.54, + "closePrice": 73.32, + "highPrice": 73.66, + "lowPrice": 71.89, + "volume": 78026.92, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21256, + "variety": "白银", + "tradeDate": "2024-01-02 00:28:12", + "openPrice": 5658.7, + "closePrice": 5659.46, + "highPrice": 5660.99, + "lowPrice": 5657.32, + "volume": 109666.99, + "changeRate": -1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19330, + "variety": "白银", + "tradeDate": "2024-01-02 00:28:10", + "openPrice": 5667.66, + "closePrice": 5666.96, + "highPrice": 5668.74, + "lowPrice": 5665.1, + "volume": 71749.51, + "changeRate": 2.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20614, + "variety": "黄金", + "tradeDate": "2024-01-02 00:28:10", + "openPrice": 443.85, + "closePrice": 442.88, + "highPrice": 445.78, + "lowPrice": 441.02, + "volume": 20245.96, + "changeRate": -0.62, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18688, + "variety": "黄金", + "tradeDate": "2024-01-02 00:28:08", + "openPrice": 451.43, + "closePrice": 451.09, + "highPrice": 452.79, + "lowPrice": 449.36, + "volume": 29314.39, + "changeRate": -2.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18046, + "variety": "原油", + "tradeDate": "2024-01-02 00:27:55", + "openPrice": 74.74, + "closePrice": 74.52, + "highPrice": 76.39, + "lowPrice": 72.8, + "volume": 60740.82, + "changeRate": 1.77, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16120, + "variety": "原油", + "tradeDate": "2024-01-02 00:27:53", + "openPrice": 75.75, + "closePrice": 74.92, + "highPrice": 77.21, + "lowPrice": 73.45, + "volume": 13589.79, + "changeRate": 2.66, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17404, + "variety": "白银", + "tradeDate": "2024-01-02 00:27:53", + "openPrice": 5891.04, + "closePrice": 5891.32, + "highPrice": 5892.88, + "lowPrice": 5890.87, + "volume": 51765.68, + "changeRate": 1.66, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15478, + "variety": "白银", + "tradeDate": "2024-01-02 00:27:51", + "openPrice": 5853.34, + "closePrice": 5853.72, + "highPrice": 5855.69, + "lowPrice": 5852.43, + "volume": 51674.91, + "changeRate": 2.51, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16762, + "variety": "黄金", + "tradeDate": "2024-01-02 00:27:51", + "openPrice": 447.75, + "closePrice": 447.74, + "highPrice": 447.9, + "lowPrice": 445.9, + "volume": 21208.94, + "changeRate": 2.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14836, + "variety": "黄金", + "tradeDate": "2024-01-02 00:27:49", + "openPrice": 450.7, + "closePrice": 451.38, + "highPrice": 452.15, + "lowPrice": 449.13, + "volume": 25894.77, + "changeRate": -1.76, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14193, + "variety": "原油", + "tradeDate": "2024-01-01 23:01:40", + "openPrice": 76.79, + "closePrice": 76.56, + "highPrice": 78.28, + "lowPrice": 74.58, + "volume": 61879.74, + "changeRate": 2.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13550, + "variety": "白银", + "tradeDate": "2024-01-01 23:01:38", + "openPrice": 5853.47, + "closePrice": 5853.88, + "highPrice": 5854.5, + "lowPrice": 5852.33, + "volume": 11903.56, + "changeRate": 2.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12907, + "variety": "黄金", + "tradeDate": "2024-01-01 23:01:36", + "openPrice": 455.54, + "closePrice": 455.4, + "highPrice": 456.08, + "lowPrice": 453.76, + "volume": 76162.56, + "changeRate": 2.29, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12264, + "variety": "原油", + "tradeDate": "2024-01-01 22:54:39", + "openPrice": 76.97, + "closePrice": 77.32, + "highPrice": 77.8, + "lowPrice": 75.32, + "volume": 102071.8, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11621, + "variety": "白银", + "tradeDate": "2024-01-01 22:54:36", + "openPrice": 5863.79, + "closePrice": 5863.09, + "highPrice": 5864.08, + "lowPrice": 5862.03, + "volume": 83289.98, + "changeRate": 0.94, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10978, + "variety": "黄金", + "tradeDate": "2024-01-01 22:54:34", + "openPrice": 452.89, + "closePrice": 452.76, + "highPrice": 453.52, + "lowPrice": 451.43, + "volume": 77931.52, + "changeRate": 1.37, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10335, + "variety": "原油", + "tradeDate": "2024-01-01 22:54:05", + "openPrice": 75.18, + "closePrice": 75.22, + "highPrice": 77.1, + "lowPrice": 73.97, + "volume": 95899.68, + "changeRate": 0.79, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9692, + "variety": "白银", + "tradeDate": "2024-01-01 22:54:03", + "openPrice": 5683.78, + "closePrice": 5683.02, + "highPrice": 5683.84, + "lowPrice": 5682.04, + "volume": 79414.43, + "changeRate": -1.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9049, + "variety": "黄金", + "tradeDate": "2024-01-01 22:54:00", + "openPrice": 457.38, + "closePrice": 457.66, + "highPrice": 457.74, + "lowPrice": 456.35, + "volume": 47747.59, + "changeRate": 1.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27675, + "variety": "原油", + "tradeDate": "2024-01-01 00:36:22", + "openPrice": 77.55, + "closePrice": 76.63, + "highPrice": 78.78, + "lowPrice": 76.61, + "volume": 52247.2, + "changeRate": 1.09, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27033, + "variety": "白银", + "tradeDate": "2024-01-01 00:36:19", + "openPrice": 5898.16, + "closePrice": 5897.93, + "highPrice": 5899.32, + "lowPrice": 5896.58, + "volume": 44847.47, + "changeRate": -2.68, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26391, + "variety": "黄金", + "tradeDate": "2024-01-01 00:36:17", + "openPrice": 452.2, + "closePrice": 451.49, + "highPrice": 452.98, + "lowPrice": 449.77, + "volume": 68128.99, + "changeRate": 0.57, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25749, + "variety": "原油", + "tradeDate": "2024-01-01 00:30:03", + "openPrice": 74.65, + "closePrice": 74.06, + "highPrice": 76.57, + "lowPrice": 73.81, + "volume": 38748.28, + "changeRate": 0.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25107, + "variety": "白银", + "tradeDate": "2024-01-01 00:30:01", + "openPrice": 5795.97, + "closePrice": 5795.43, + "highPrice": 5797.6, + "lowPrice": 5794.2, + "volume": 55846.18, + "changeRate": 0.78, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24465, + "variety": "黄金", + "tradeDate": "2024-01-01 00:29:59", + "openPrice": 445.34, + "closePrice": 445.87, + "highPrice": 446.21, + "lowPrice": 443.79, + "volume": 14716.66, + "changeRate": 2.27, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23823, + "variety": "原油", + "tradeDate": "2024-01-01 00:29:44", + "openPrice": 78.31, + "closePrice": 77.47, + "highPrice": 79.24, + "lowPrice": 75.51, + "volume": 30234.23, + "changeRate": 0.65, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23181, + "variety": "白银", + "tradeDate": "2024-01-01 00:29:42", + "openPrice": 5776.33, + "closePrice": 5776.33, + "highPrice": 5777.44, + "lowPrice": 5774.46, + "volume": 34980.33, + "changeRate": 0.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22539, + "variety": "黄金", + "tradeDate": "2024-01-01 00:29:40", + "openPrice": 451.05, + "closePrice": 450.81, + "highPrice": 451.24, + "lowPrice": 449.52, + "volume": 103566.52, + "changeRate": -1.63, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21897, + "variety": "原油", + "tradeDate": "2024-01-01 00:28:14", + "openPrice": 73.8, + "closePrice": 73.69, + "highPrice": 74.22, + "lowPrice": 72.25, + "volume": 23413.38, + "changeRate": -1.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19971, + "variety": "原油", + "tradeDate": "2024-01-01 00:28:13", + "openPrice": 77.57, + "closePrice": 77.63, + "highPrice": 78.33, + "lowPrice": 77.26, + "volume": 44507.36, + "changeRate": -0.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21255, + "variety": "白银", + "tradeDate": "2024-01-01 00:28:12", + "openPrice": 5745.85, + "closePrice": 5744.94, + "highPrice": 5747.72, + "lowPrice": 5744.08, + "volume": 33617.52, + "changeRate": 0.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19329, + "variety": "白银", + "tradeDate": "2024-01-01 00:28:10", + "openPrice": 5730.15, + "closePrice": 5729.93, + "highPrice": 5730.48, + "lowPrice": 5728.82, + "volume": 40626.11, + "changeRate": -0.84, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20613, + "variety": "黄金", + "tradeDate": "2024-01-01 00:28:10", + "openPrice": 451.97, + "closePrice": 451.32, + "highPrice": 453.17, + "lowPrice": 450.87, + "volume": 88085.36, + "changeRate": -2.91, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18687, + "variety": "黄金", + "tradeDate": "2024-01-01 00:28:08", + "openPrice": 450.01, + "closePrice": 449.22, + "highPrice": 451.58, + "lowPrice": 447.31, + "volume": 62883.79, + "changeRate": -1, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18045, + "variety": "原油", + "tradeDate": "2024-01-01 00:27:55", + "openPrice": 75.48, + "closePrice": 75.16, + "highPrice": 76.45, + "lowPrice": 73.41, + "volume": 81020.99, + "changeRate": -0.52, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16119, + "variety": "原油", + "tradeDate": "2024-01-01 00:27:53", + "openPrice": 72.6, + "closePrice": 73.06, + "highPrice": 73.63, + "lowPrice": 71.94, + "volume": 30518.64, + "changeRate": -1.23, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17403, + "variety": "白银", + "tradeDate": "2024-01-01 00:27:53", + "openPrice": 5747.53, + "closePrice": 5746.84, + "highPrice": 5747.77, + "lowPrice": 5745.29, + "volume": 29183.29, + "changeRate": -1.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15477, + "variety": "白银", + "tradeDate": "2024-01-01 00:27:51", + "openPrice": 5899.57, + "closePrice": 5898.65, + "highPrice": 5899.66, + "lowPrice": 5898.47, + "volume": 10637.89, + "changeRate": 1.84, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16761, + "variety": "黄金", + "tradeDate": "2024-01-01 00:27:51", + "openPrice": 459.69, + "closePrice": 459.3, + "highPrice": 460.47, + "lowPrice": 458.13, + "volume": 11171.21, + "changeRate": 2.53, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14835, + "variety": "黄金", + "tradeDate": "2024-01-01 00:27:49", + "openPrice": 449.83, + "closePrice": 449.65, + "highPrice": 450.52, + "lowPrice": 448.57, + "volume": 67630.75, + "changeRate": -2.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14192, + "variety": "原油", + "tradeDate": "2023-12-29 23:01:40", + "openPrice": 72.84, + "closePrice": 72.79, + "highPrice": 73.24, + "lowPrice": 72.26, + "volume": 56884.04, + "changeRate": 1.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13549, + "variety": "白银", + "tradeDate": "2023-12-29 23:01:38", + "openPrice": 5892.94, + "closePrice": 5893.88, + "highPrice": 5894.01, + "lowPrice": 5892.76, + "volume": 54639.01, + "changeRate": 2.13, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12906, + "variety": "黄金", + "tradeDate": "2023-12-29 23:01:36", + "openPrice": 458.06, + "closePrice": 457.57, + "highPrice": 459.94, + "lowPrice": 456.2, + "volume": 104295.92, + "changeRate": 0.53, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12263, + "variety": "原油", + "tradeDate": "2023-12-29 22:54:39", + "openPrice": 76.03, + "closePrice": 75.14, + "highPrice": 76.62, + "lowPrice": 74.08, + "volume": 101021.74, + "changeRate": 1.55, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11620, + "variety": "白银", + "tradeDate": "2023-12-29 22:54:36", + "openPrice": 5867.67, + "closePrice": 5868.28, + "highPrice": 5869.67, + "lowPrice": 5865.95, + "volume": 101076.89, + "changeRate": 0.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10977, + "variety": "黄金", + "tradeDate": "2023-12-29 22:54:34", + "openPrice": 450.74, + "closePrice": 450.29, + "highPrice": 452.22, + "lowPrice": 448.98, + "volume": 43488.73, + "changeRate": -0.99, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10334, + "variety": "原油", + "tradeDate": "2023-12-29 22:54:05", + "openPrice": 74.6, + "closePrice": 74.25, + "highPrice": 76.5, + "lowPrice": 73.8, + "volume": 72860.42, + "changeRate": 0.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9691, + "variety": "白银", + "tradeDate": "2023-12-29 22:54:03", + "openPrice": 5885.99, + "closePrice": 5885.98, + "highPrice": 5887.8, + "lowPrice": 5884.44, + "volume": 19016.87, + "changeRate": 2.62, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9048, + "variety": "黄金", + "tradeDate": "2023-12-29 22:54:00", + "openPrice": 455.68, + "closePrice": 454.75, + "highPrice": 456.19, + "lowPrice": 454.42, + "volume": 50860.86, + "changeRate": -0.44, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27674, + "variety": "原油", + "tradeDate": "2023-12-29 00:36:22", + "openPrice": 74.11, + "closePrice": 74.92, + "highPrice": 76.18, + "lowPrice": 73.89, + "volume": 82019.57, + "changeRate": -1.21, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27032, + "variety": "白银", + "tradeDate": "2023-12-29 00:36:19", + "openPrice": 5904.27, + "closePrice": 5905.08, + "highPrice": 5905.52, + "lowPrice": 5903.31, + "volume": 96605.53, + "changeRate": -1.32, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26390, + "variety": "黄金", + "tradeDate": "2023-12-29 00:36:17", + "openPrice": 454.77, + "closePrice": 454.94, + "highPrice": 456.12, + "lowPrice": 453.17, + "volume": 85674.59, + "changeRate": -0.24, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25748, + "variety": "原油", + "tradeDate": "2023-12-29 00:30:03", + "openPrice": 76.45, + "closePrice": 76.36, + "highPrice": 76.99, + "lowPrice": 75.77, + "volume": 53065, + "changeRate": -2.75, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25106, + "variety": "白银", + "tradeDate": "2023-12-29 00:30:01", + "openPrice": 5860.63, + "closePrice": 5860.02, + "highPrice": 5861.93, + "lowPrice": 5859.67, + "volume": 53656.03, + "changeRate": -2.7, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24464, + "variety": "黄金", + "tradeDate": "2023-12-29 00:29:59", + "openPrice": 450.76, + "closePrice": 450.24, + "highPrice": 451.44, + "lowPrice": 449, + "volume": 58851.8, + "changeRate": 2.3, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23822, + "variety": "原油", + "tradeDate": "2023-12-29 00:29:44", + "openPrice": 74.58, + "closePrice": 75.17, + "highPrice": 75.84, + "lowPrice": 73.45, + "volume": 67668.67, + "changeRate": 2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23180, + "variety": "白银", + "tradeDate": "2023-12-29 00:29:42", + "openPrice": 5688.35, + "closePrice": 5688, + "highPrice": 5688.58, + "lowPrice": 5687.58, + "volume": 94407.43, + "changeRate": -2.97, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22538, + "variety": "黄金", + "tradeDate": "2023-12-29 00:29:40", + "openPrice": 452.56, + "closePrice": 452.87, + "highPrice": 454.1, + "lowPrice": 451.82, + "volume": 54377.65, + "changeRate": 1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21896, + "variety": "原油", + "tradeDate": "2023-12-29 00:28:14", + "openPrice": 73.82, + "closePrice": 73.14, + "highPrice": 73.84, + "lowPrice": 72.67, + "volume": 59907.34, + "changeRate": 2.06, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19970, + "variety": "原油", + "tradeDate": "2023-12-29 00:28:13", + "openPrice": 76.25, + "closePrice": 76.53, + "highPrice": 77.75, + "lowPrice": 74.46, + "volume": 84772.93, + "changeRate": 1.7, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21254, + "variety": "白银", + "tradeDate": "2023-12-29 00:28:12", + "openPrice": 5947.13, + "closePrice": 5947.56, + "highPrice": 5948.89, + "lowPrice": 5945.44, + "volume": 44431.16, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19328, + "variety": "白银", + "tradeDate": "2023-12-29 00:28:10", + "openPrice": 5717.75, + "closePrice": 5718.71, + "highPrice": 5719.17, + "lowPrice": 5715.85, + "volume": 66766.82, + "changeRate": 1.42, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20612, + "variety": "黄金", + "tradeDate": "2023-12-29 00:28:10", + "openPrice": 449.3, + "closePrice": 448.45, + "highPrice": 449.96, + "lowPrice": 447.72, + "volume": 92530.92, + "changeRate": 1.07, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18686, + "variety": "黄金", + "tradeDate": "2023-12-29 00:28:08", + "openPrice": 455.81, + "closePrice": 455.8, + "highPrice": 457.37, + "lowPrice": 453.95, + "volume": 36309.5, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18044, + "variety": "原油", + "tradeDate": "2023-12-29 00:27:55", + "openPrice": 75.19, + "closePrice": 74.56, + "highPrice": 75.32, + "lowPrice": 73.11, + "volume": 37539.16, + "changeRate": -0.83, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16118, + "variety": "原油", + "tradeDate": "2023-12-29 00:27:53", + "openPrice": 75.05, + "closePrice": 75.31, + "highPrice": 76.62, + "lowPrice": 73.49, + "volume": 37232.29, + "changeRate": 2.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17402, + "variety": "白银", + "tradeDate": "2023-12-29 00:27:53", + "openPrice": 5810.18, + "closePrice": 5809.77, + "highPrice": 5810.19, + "lowPrice": 5808.17, + "volume": 104969.66, + "changeRate": 1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15476, + "variety": "白银", + "tradeDate": "2023-12-29 00:27:51", + "openPrice": 5724.26, + "closePrice": 5724.97, + "highPrice": 5725.25, + "lowPrice": 5722.99, + "volume": 58598.99, + "changeRate": 0.53, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16760, + "variety": "黄金", + "tradeDate": "2023-12-29 00:27:51", + "openPrice": 449.83, + "closePrice": 449.01, + "highPrice": 450.73, + "lowPrice": 448.3, + "volume": 30688.3, + "changeRate": -2.64, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14834, + "variety": "黄金", + "tradeDate": "2023-12-29 00:27:49", + "openPrice": 445.54, + "closePrice": 444.89, + "highPrice": 446.75, + "lowPrice": 443.03, + "volume": 10788.44, + "changeRate": -1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14191, + "variety": "原油", + "tradeDate": "2023-12-28 23:01:40", + "openPrice": 76.07, + "closePrice": 75.14, + "highPrice": 77.75, + "lowPrice": 74.22, + "volume": 21295, + "changeRate": -2.42, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13548, + "variety": "白银", + "tradeDate": "2023-12-28 23:01:38", + "openPrice": 5825.14, + "closePrice": 5825.28, + "highPrice": 5827.25, + "lowPrice": 5824.04, + "volume": 102767.93, + "changeRate": 1.43, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12905, + "variety": "黄金", + "tradeDate": "2023-12-28 23:01:36", + "openPrice": 441.92, + "closePrice": 442.74, + "highPrice": 444.68, + "lowPrice": 440.27, + "volume": 69914.33, + "changeRate": -0.41, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12262, + "variety": "原油", + "tradeDate": "2023-12-28 22:54:39", + "openPrice": 75.25, + "closePrice": 75.71, + "highPrice": 76.66, + "lowPrice": 73.65, + "volume": 59044.27, + "changeRate": 2.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11619, + "variety": "白银", + "tradeDate": "2023-12-28 22:54:36", + "openPrice": 5658.75, + "closePrice": 5659.38, + "highPrice": 5659.95, + "lowPrice": 5657.49, + "volume": 84077.13, + "changeRate": -2.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10976, + "variety": "黄金", + "tradeDate": "2023-12-28 22:54:34", + "openPrice": 445.33, + "closePrice": 444.9, + "highPrice": 445.77, + "lowPrice": 443, + "volume": 66998.49, + "changeRate": -0.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10333, + "variety": "原油", + "tradeDate": "2023-12-28 22:54:05", + "openPrice": 75.56, + "closePrice": 75.45, + "highPrice": 76.15, + "lowPrice": 75.44, + "volume": 82569.88, + "changeRate": -1.76, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9690, + "variety": "白银", + "tradeDate": "2023-12-28 22:54:03", + "openPrice": 5717.85, + "closePrice": 5718.59, + "highPrice": 5718.78, + "lowPrice": 5716.96, + "volume": 19740.29, + "changeRate": 0.11, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9047, + "variety": "黄金", + "tradeDate": "2023-12-28 22:54:00", + "openPrice": 446.37, + "closePrice": 446.9, + "highPrice": 447.39, + "lowPrice": 445.18, + "volume": 95897.95, + "changeRate": 1.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27673, + "variety": "原油", + "tradeDate": "2023-12-28 00:36:22", + "openPrice": 76.81, + "closePrice": 77.51, + "highPrice": 77.62, + "lowPrice": 76.36, + "volume": 76792.74, + "changeRate": -0.88, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27031, + "variety": "白银", + "tradeDate": "2023-12-28 00:36:19", + "openPrice": 5913.66, + "closePrice": 5912.94, + "highPrice": 5915.51, + "lowPrice": 5911.18, + "volume": 28960.46, + "changeRate": 0.92, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26389, + "variety": "黄金", + "tradeDate": "2023-12-28 00:36:17", + "openPrice": 441.57, + "closePrice": 440.95, + "highPrice": 442.94, + "lowPrice": 440.21, + "volume": 25231.99, + "changeRate": -1.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25747, + "variety": "原油", + "tradeDate": "2023-12-28 00:30:03", + "openPrice": 76.88, + "closePrice": 77.62, + "highPrice": 78.16, + "lowPrice": 76.17, + "volume": 15673.24, + "changeRate": -1.42, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25105, + "variety": "白银", + "tradeDate": "2023-12-28 00:30:01", + "openPrice": 5921.54, + "closePrice": 5920.58, + "highPrice": 5922.45, + "lowPrice": 5920.18, + "volume": 93008.24, + "changeRate": -0.48, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24463, + "variety": "黄金", + "tradeDate": "2023-12-28 00:29:59", + "openPrice": 458.11, + "closePrice": 457.11, + "highPrice": 459.42, + "lowPrice": 456.88, + "volume": 69206.48, + "changeRate": 0.44, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23821, + "variety": "原油", + "tradeDate": "2023-12-28 00:29:44", + "openPrice": 72.69, + "closePrice": 73.27, + "highPrice": 73.92, + "lowPrice": 70.96, + "volume": 13071.54, + "changeRate": 2.48, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23179, + "variety": "白银", + "tradeDate": "2023-12-28 00:29:42", + "openPrice": 5726.7, + "closePrice": 5727.32, + "highPrice": 5727.79, + "lowPrice": 5726.14, + "volume": 63680.6, + "changeRate": 0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22537, + "variety": "黄金", + "tradeDate": "2023-12-28 00:29:40", + "openPrice": 445.62, + "closePrice": 445.27, + "highPrice": 445.9, + "lowPrice": 444.37, + "volume": 44011.94, + "changeRate": -0.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21895, + "variety": "原油", + "tradeDate": "2023-12-28 00:28:14", + "openPrice": 76.78, + "closePrice": 77.47, + "highPrice": 77.85, + "lowPrice": 75.05, + "volume": 58691.97, + "changeRate": 2.77, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19969, + "variety": "原油", + "tradeDate": "2023-12-28 00:28:13", + "openPrice": 72.25, + "closePrice": 72.75, + "highPrice": 74.24, + "lowPrice": 70.66, + "volume": 109713.98, + "changeRate": -2.02, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21253, + "variety": "白银", + "tradeDate": "2023-12-28 00:28:12", + "openPrice": 5749.37, + "closePrice": 5749.67, + "highPrice": 5749.68, + "lowPrice": 5749.36, + "volume": 30206.23, + "changeRate": 0.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19327, + "variety": "白银", + "tradeDate": "2023-12-28 00:28:10", + "openPrice": 5720.69, + "closePrice": 5720.79, + "highPrice": 5722.75, + "lowPrice": 5719.92, + "volume": 45626.52, + "changeRate": 1.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20611, + "variety": "黄金", + "tradeDate": "2023-12-28 00:28:10", + "openPrice": 448.07, + "closePrice": 448.59, + "highPrice": 449.05, + "lowPrice": 446.35, + "volume": 38865.08, + "changeRate": 1.79, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18685, + "variety": "黄金", + "tradeDate": "2023-12-28 00:28:08", + "openPrice": 455.01, + "closePrice": 455.02, + "highPrice": 455.26, + "lowPrice": 454.26, + "volume": 29038.87, + "changeRate": 2.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18043, + "variety": "原油", + "tradeDate": "2023-12-28 00:27:55", + "openPrice": 76.18, + "closePrice": 76.43, + "highPrice": 78.13, + "lowPrice": 74.65, + "volume": 44041, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16117, + "variety": "原油", + "tradeDate": "2023-12-28 00:27:53", + "openPrice": 75.34, + "closePrice": 74.55, + "highPrice": 75.57, + "lowPrice": 74.27, + "volume": 22569.95, + "changeRate": -0.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17401, + "variety": "白银", + "tradeDate": "2023-12-28 00:27:53", + "openPrice": 5816.01, + "closePrice": 5816.73, + "highPrice": 5816.96, + "lowPrice": 5815.03, + "volume": 17995.15, + "changeRate": 0.62, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15475, + "variety": "白银", + "tradeDate": "2023-12-28 00:27:51", + "openPrice": 5688.23, + "closePrice": 5689.14, + "highPrice": 5689.27, + "lowPrice": 5687.09, + "volume": 28479.06, + "changeRate": 1.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16759, + "variety": "黄金", + "tradeDate": "2023-12-28 00:27:51", + "openPrice": 447.51, + "closePrice": 448.24, + "highPrice": 449.07, + "lowPrice": 447.12, + "volume": 89075.61, + "changeRate": 2.65, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14833, + "variety": "黄金", + "tradeDate": "2023-12-28 00:27:49", + "openPrice": 460.66, + "closePrice": 459.9, + "highPrice": 461.96, + "lowPrice": 458.96, + "volume": 33808.33, + "changeRate": 2.93, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14190, + "variety": "原油", + "tradeDate": "2023-12-27 23:01:40", + "openPrice": 73.71, + "closePrice": 72.84, + "highPrice": 75.7, + "lowPrice": 72.76, + "volume": 77128.54, + "changeRate": -1.98, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13547, + "variety": "白银", + "tradeDate": "2023-12-27 23:01:38", + "openPrice": 5800.39, + "closePrice": 5800.23, + "highPrice": 5801.17, + "lowPrice": 5799.78, + "volume": 18099.43, + "changeRate": -0.94, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12904, + "variety": "黄金", + "tradeDate": "2023-12-27 23:01:36", + "openPrice": 442.47, + "closePrice": 443.22, + "highPrice": 444.86, + "lowPrice": 440.75, + "volume": 69120.39, + "changeRate": 0.46, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12261, + "variety": "原油", + "tradeDate": "2023-12-27 22:54:39", + "openPrice": 74.51, + "closePrice": 74.12, + "highPrice": 74.82, + "lowPrice": 73.99, + "volume": 44330.39, + "changeRate": 1.83, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11618, + "variety": "白银", + "tradeDate": "2023-12-27 22:54:36", + "openPrice": 5650.69, + "closePrice": 5651.61, + "highPrice": 5653.51, + "lowPrice": 5650.42, + "volume": 69431.12, + "changeRate": -2.39, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10975, + "variety": "黄金", + "tradeDate": "2023-12-27 22:54:34", + "openPrice": 456.24, + "closePrice": 457.04, + "highPrice": 457.23, + "lowPrice": 454.64, + "volume": 47952.83, + "changeRate": 2.34, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10332, + "variety": "原油", + "tradeDate": "2023-12-27 22:54:05", + "openPrice": 74.68, + "closePrice": 74.67, + "highPrice": 75.43, + "lowPrice": 73.36, + "volume": 104478.67, + "changeRate": 0.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9689, + "variety": "白银", + "tradeDate": "2023-12-27 22:54:03", + "openPrice": 5900.66, + "closePrice": 5900.61, + "highPrice": 5902.46, + "lowPrice": 5899.42, + "volume": 103778.7, + "changeRate": -0.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9046, + "variety": "黄金", + "tradeDate": "2023-12-27 22:54:00", + "openPrice": 456.55, + "closePrice": 457.38, + "highPrice": 457.65, + "lowPrice": 455.62, + "volume": 64334.83, + "changeRate": -1.03, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27672, + "variety": "原油", + "tradeDate": "2023-12-27 00:36:22", + "openPrice": 74.16, + "closePrice": 73.34, + "highPrice": 74.94, + "lowPrice": 72.9, + "volume": 30055.06, + "changeRate": 1.74, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27030, + "variety": "白银", + "tradeDate": "2023-12-27 00:36:19", + "openPrice": 5940.47, + "closePrice": 5941.27, + "highPrice": 5941.62, + "lowPrice": 5939.35, + "volume": 39111.23, + "changeRate": -1.06, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26388, + "variety": "黄金", + "tradeDate": "2023-12-27 00:36:17", + "openPrice": 456, + "closePrice": 455.88, + "highPrice": 457.48, + "lowPrice": 454.73, + "volume": 52261.74, + "changeRate": -2.03, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25746, + "variety": "原油", + "tradeDate": "2023-12-27 00:30:03", + "openPrice": 77.33, + "closePrice": 77.01, + "highPrice": 78.7, + "lowPrice": 76.82, + "volume": 42349.59, + "changeRate": 2.32, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25104, + "variety": "白银", + "tradeDate": "2023-12-27 00:30:01", + "openPrice": 5720.82, + "closePrice": 5721.6, + "highPrice": 5723.07, + "lowPrice": 5719.51, + "volume": 31383.81, + "changeRate": -0.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24462, + "variety": "黄金", + "tradeDate": "2023-12-27 00:29:59", + "openPrice": 450.93, + "closePrice": 450.7, + "highPrice": 451.68, + "lowPrice": 449.83, + "volume": 16098.93, + "changeRate": 0.86, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23820, + "variety": "原油", + "tradeDate": "2023-12-27 00:29:44", + "openPrice": 74.42, + "closePrice": 74.28, + "highPrice": 75.92, + "lowPrice": 74.18, + "volume": 107798.52, + "changeRate": -1.59, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23178, + "variety": "白银", + "tradeDate": "2023-12-27 00:29:42", + "openPrice": 5902.59, + "closePrice": 5902.91, + "highPrice": 5904.73, + "lowPrice": 5901.95, + "volume": 106947.76, + "changeRate": -1.1, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22536, + "variety": "黄金", + "tradeDate": "2023-12-27 00:29:40", + "openPrice": 444.45, + "closePrice": 444.3, + "highPrice": 446.21, + "lowPrice": 443.42, + "volume": 61243.15, + "changeRate": -2.67, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21894, + "variety": "原油", + "tradeDate": "2023-12-27 00:28:14", + "openPrice": 76.89, + "closePrice": 77.26, + "highPrice": 78.54, + "lowPrice": 74.9, + "volume": 58726.97, + "changeRate": 2.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19968, + "variety": "原油", + "tradeDate": "2023-12-27 00:28:13", + "openPrice": 76.21, + "closePrice": 75.61, + "highPrice": 77.7, + "lowPrice": 75.29, + "volume": 23705.08, + "changeRate": -0.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21252, + "variety": "白银", + "tradeDate": "2023-12-27 00:28:12", + "openPrice": 5874.33, + "closePrice": 5874.26, + "highPrice": 5875.42, + "lowPrice": 5873.04, + "volume": 67956.61, + "changeRate": 1.16, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19326, + "variety": "白银", + "tradeDate": "2023-12-27 00:28:10", + "openPrice": 5796.1, + "closePrice": 5796.3, + "highPrice": 5797.88, + "lowPrice": 5794.67, + "volume": 70109.92, + "changeRate": 2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20610, + "variety": "黄金", + "tradeDate": "2023-12-27 00:28:10", + "openPrice": 448.24, + "closePrice": 448.4, + "highPrice": 450.08, + "lowPrice": 448.23, + "volume": 108132.2, + "changeRate": 1.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18684, + "variety": "黄金", + "tradeDate": "2023-12-27 00:28:08", + "openPrice": 447.67, + "closePrice": 447.21, + "highPrice": 449.34, + "lowPrice": 445.35, + "volume": 101077.54, + "changeRate": 1.56, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18042, + "variety": "原油", + "tradeDate": "2023-12-27 00:27:55", + "openPrice": 75.6, + "closePrice": 75.47, + "highPrice": 77.35, + "lowPrice": 75.21, + "volume": 48965.34, + "changeRate": 0.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16116, + "variety": "原油", + "tradeDate": "2023-12-27 00:27:53", + "openPrice": 74.85, + "closePrice": 74.29, + "highPrice": 76.23, + "lowPrice": 73.1, + "volume": 18252.45, + "changeRate": -1.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17400, + "variety": "白银", + "tradeDate": "2023-12-27 00:27:53", + "openPrice": 5744.9, + "closePrice": 5745.63, + "highPrice": 5746.32, + "lowPrice": 5743.58, + "volume": 52231.25, + "changeRate": 2.61, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15474, + "variety": "白银", + "tradeDate": "2023-12-27 00:27:51", + "openPrice": 5718.68, + "closePrice": 5718.19, + "highPrice": 5719.47, + "lowPrice": 5717.91, + "volume": 94398.96, + "changeRate": -1.02, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16758, + "variety": "黄金", + "tradeDate": "2023-12-27 00:27:51", + "openPrice": 456.9, + "closePrice": 457.28, + "highPrice": 459.27, + "lowPrice": 455.63, + "volume": 89335.18, + "changeRate": 1.54, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14832, + "variety": "黄金", + "tradeDate": "2023-12-27 00:27:49", + "openPrice": 449.78, + "closePrice": 450.13, + "highPrice": 450.78, + "lowPrice": 448, + "volume": 14280.09, + "changeRate": 0.92, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14189, + "variety": "原油", + "tradeDate": "2023-12-26 23:01:40", + "openPrice": 75.94, + "closePrice": 75.49, + "highPrice": 77.28, + "lowPrice": 74.54, + "volume": 99709.32, + "changeRate": 0.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13546, + "variety": "白银", + "tradeDate": "2023-12-26 23:01:38", + "openPrice": 5881.16, + "closePrice": 5881.62, + "highPrice": 5881.74, + "lowPrice": 5879.55, + "volume": 62471.52, + "changeRate": -2.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12903, + "variety": "黄金", + "tradeDate": "2023-12-26 23:01:36", + "openPrice": 448.92, + "closePrice": 448.06, + "highPrice": 449.17, + "lowPrice": 446.86, + "volume": 16686.14, + "changeRate": -1.75, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12260, + "variety": "原油", + "tradeDate": "2023-12-26 22:54:39", + "openPrice": 73.42, + "closePrice": 74.2, + "highPrice": 74.82, + "lowPrice": 73.39, + "volume": 33972.5, + "changeRate": 0.47, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11617, + "variety": "白银", + "tradeDate": "2023-12-26 22:54:36", + "openPrice": 5833.65, + "closePrice": 5834.32, + "highPrice": 5834.5, + "lowPrice": 5833.39, + "volume": 85767.15, + "changeRate": -0.75, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10974, + "variety": "黄金", + "tradeDate": "2023-12-26 22:54:34", + "openPrice": 442.38, + "closePrice": 442.4, + "highPrice": 443.35, + "lowPrice": 441.25, + "volume": 26070.53, + "changeRate": -0.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10331, + "variety": "原油", + "tradeDate": "2023-12-26 22:54:05", + "openPrice": 76.13, + "closePrice": 76.32, + "highPrice": 76.87, + "lowPrice": 75.76, + "volume": 25443.28, + "changeRate": -2.5, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9688, + "variety": "白银", + "tradeDate": "2023-12-26 22:54:03", + "openPrice": 5768.63, + "closePrice": 5767.72, + "highPrice": 5768.73, + "lowPrice": 5766.25, + "volume": 105702.18, + "changeRate": -0.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9045, + "variety": "黄金", + "tradeDate": "2023-12-26 22:54:00", + "openPrice": 447.85, + "closePrice": 447.91, + "highPrice": 447.95, + "lowPrice": 446.87, + "volume": 16459.08, + "changeRate": 0.36, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27671, + "variety": "原油", + "tradeDate": "2023-12-26 00:36:22", + "openPrice": 74.18, + "closePrice": 73.71, + "highPrice": 74.98, + "lowPrice": 72.49, + "volume": 14812.44, + "changeRate": -0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27029, + "variety": "白银", + "tradeDate": "2023-12-26 00:36:19", + "openPrice": 5854.03, + "closePrice": 5853.59, + "highPrice": 5854.64, + "lowPrice": 5852.63, + "volume": 71687.54, + "changeRate": 1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26387, + "variety": "黄金", + "tradeDate": "2023-12-26 00:36:17", + "openPrice": 452.72, + "closePrice": 452.97, + "highPrice": 454.73, + "lowPrice": 450.97, + "volume": 35847.88, + "changeRate": 2.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25745, + "variety": "原油", + "tradeDate": "2023-12-26 00:30:03", + "openPrice": 74.62, + "closePrice": 75.28, + "highPrice": 76.19, + "lowPrice": 74.25, + "volume": 53242.21, + "changeRate": 1.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25103, + "variety": "白银", + "tradeDate": "2023-12-26 00:30:01", + "openPrice": 5868.8, + "closePrice": 5868.59, + "highPrice": 5870.12, + "lowPrice": 5866.65, + "volume": 11251.4, + "changeRate": 1.6, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24461, + "variety": "黄金", + "tradeDate": "2023-12-26 00:29:59", + "openPrice": 454.91, + "closePrice": 455.39, + "highPrice": 457.07, + "lowPrice": 453.27, + "volume": 53305.99, + "changeRate": 1.71, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23819, + "variety": "原油", + "tradeDate": "2023-12-26 00:29:44", + "openPrice": 73.58, + "closePrice": 73.91, + "highPrice": 75.88, + "lowPrice": 71.93, + "volume": 17468.93, + "changeRate": -0.49, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23177, + "variety": "白银", + "tradeDate": "2023-12-26 00:29:42", + "openPrice": 5865, + "closePrice": 5865.04, + "highPrice": 5866.01, + "lowPrice": 5863.12, + "volume": 60360.68, + "changeRate": -0.2, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22535, + "variety": "黄金", + "tradeDate": "2023-12-26 00:29:40", + "openPrice": 456.68, + "closePrice": 456.02, + "highPrice": 458.07, + "lowPrice": 455.88, + "volume": 66800.9, + "changeRate": 2.71, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21893, + "variety": "原油", + "tradeDate": "2023-12-26 00:28:14", + "openPrice": 76.2, + "closePrice": 76.05, + "highPrice": 78.02, + "lowPrice": 74.79, + "volume": 59369.7, + "changeRate": 2.58, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19967, + "variety": "原油", + "tradeDate": "2023-12-26 00:28:13", + "openPrice": 73.65, + "closePrice": 73.31, + "highPrice": 73.87, + "lowPrice": 71.58, + "volume": 21860.49, + "changeRate": 0.19, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21251, + "variety": "白银", + "tradeDate": "2023-12-26 00:28:12", + "openPrice": 5681.07, + "closePrice": 5680.77, + "highPrice": 5682.39, + "lowPrice": 5680, + "volume": 93238.18, + "changeRate": -1.12, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19325, + "variety": "白银", + "tradeDate": "2023-12-26 00:28:10", + "openPrice": 5891.81, + "closePrice": 5891.52, + "highPrice": 5893.79, + "lowPrice": 5890.16, + "volume": 21652.58, + "changeRate": -0.69, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20609, + "variety": "黄金", + "tradeDate": "2023-12-26 00:28:10", + "openPrice": 442.29, + "closePrice": 442.27, + "highPrice": 443.15, + "lowPrice": 442.01, + "volume": 42300.17, + "changeRate": 1.53, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18683, + "variety": "黄金", + "tradeDate": "2023-12-26 00:28:08", + "openPrice": 454.32, + "closePrice": 454.34, + "highPrice": 454.44, + "lowPrice": 453.79, + "volume": 59043.6, + "changeRate": -0.73, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18041, + "variety": "原油", + "tradeDate": "2023-12-26 00:27:55", + "openPrice": 76.58, + "closePrice": 76.95, + "highPrice": 78.41, + "lowPrice": 75.03, + "volume": 72572.75, + "changeRate": -2.39, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16115, + "variety": "原油", + "tradeDate": "2023-12-26 00:27:53", + "openPrice": 75.73, + "closePrice": 74.88, + "highPrice": 75.8, + "lowPrice": 73.65, + "volume": 50810.86, + "changeRate": 2.16, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17399, + "variety": "白银", + "tradeDate": "2023-12-26 00:27:53", + "openPrice": 5859.56, + "closePrice": 5859.46, + "highPrice": 5861.1, + "lowPrice": 5857.55, + "volume": 71317.96, + "changeRate": -2.3, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15473, + "variety": "白银", + "tradeDate": "2023-12-26 00:27:51", + "openPrice": 5707.38, + "closePrice": 5706.52, + "highPrice": 5708.66, + "lowPrice": 5704.98, + "volume": 67524.84, + "changeRate": 1.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16757, + "variety": "黄金", + "tradeDate": "2023-12-26 00:27:51", + "openPrice": 451.74, + "closePrice": 451.74, + "highPrice": 453.42, + "lowPrice": 450.14, + "volume": 68938.82, + "changeRate": -2.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14831, + "variety": "黄金", + "tradeDate": "2023-12-26 00:27:49", + "openPrice": 447.26, + "closePrice": 447.63, + "highPrice": 448.31, + "lowPrice": 446.45, + "volume": 74271.16, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14188, + "variety": "原油", + "tradeDate": "2023-12-25 23:01:40", + "openPrice": 75.2, + "closePrice": 75, + "highPrice": 76.42, + "lowPrice": 74.87, + "volume": 104241.75, + "changeRate": -0.64, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13545, + "variety": "白银", + "tradeDate": "2023-12-25 23:01:38", + "openPrice": 5708.07, + "closePrice": 5707.84, + "highPrice": 5709.26, + "lowPrice": 5707.22, + "volume": 104466.76, + "changeRate": 2.54, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12902, + "variety": "黄金", + "tradeDate": "2023-12-25 23:01:36", + "openPrice": 455.25, + "closePrice": 455.59, + "highPrice": 457.27, + "lowPrice": 453.37, + "volume": 80196.05, + "changeRate": 1.79, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12259, + "variety": "原油", + "tradeDate": "2023-12-25 22:54:39", + "openPrice": 77.18, + "closePrice": 76.22, + "highPrice": 77.23, + "lowPrice": 75.65, + "volume": 96128.36, + "changeRate": -1.04, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11616, + "variety": "白银", + "tradeDate": "2023-12-25 22:54:36", + "openPrice": 5672.39, + "closePrice": 5671.48, + "highPrice": 5673.89, + "lowPrice": 5670.74, + "volume": 79115.04, + "changeRate": 2.07, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10973, + "variety": "黄金", + "tradeDate": "2023-12-25 22:54:34", + "openPrice": 443.2, + "closePrice": 442.73, + "highPrice": 443.36, + "lowPrice": 441.7, + "volume": 52349.16, + "changeRate": 1.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10330, + "variety": "原油", + "tradeDate": "2023-12-25 22:54:05", + "openPrice": 72.41, + "closePrice": 73.38, + "highPrice": 74.43, + "lowPrice": 71.85, + "volume": 37733.62, + "changeRate": -0.74, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9687, + "variety": "白银", + "tradeDate": "2023-12-25 22:54:03", + "openPrice": 5888.82, + "closePrice": 5889.45, + "highPrice": 5891.11, + "lowPrice": 5887.72, + "volume": 83326.48, + "changeRate": 0.41, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9044, + "variety": "黄金", + "tradeDate": "2023-12-25 22:54:00", + "openPrice": 448.09, + "closePrice": 447.38, + "highPrice": 448.93, + "lowPrice": 447.27, + "volume": 36733.57, + "changeRate": -1.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27670, + "variety": "原油", + "tradeDate": "2023-12-25 00:36:22", + "openPrice": 74.86, + "closePrice": 74.13, + "highPrice": 76.39, + "lowPrice": 73.17, + "volume": 103985.01, + "changeRate": -0.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27028, + "variety": "白银", + "tradeDate": "2023-12-25 00:36:19", + "openPrice": 5941.91, + "closePrice": 5942.19, + "highPrice": 5943.8, + "lowPrice": 5941.35, + "volume": 62226.61, + "changeRate": -1.43, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26386, + "variety": "黄金", + "tradeDate": "2023-12-25 00:36:17", + "openPrice": 440.89, + "closePrice": 441.86, + "highPrice": 441.87, + "lowPrice": 438.91, + "volume": 55076.22, + "changeRate": -2.31, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25744, + "variety": "原油", + "tradeDate": "2023-12-25 00:30:03", + "openPrice": 76.3, + "closePrice": 77.06, + "highPrice": 78.79, + "lowPrice": 74.45, + "volume": 89294.26, + "changeRate": -2.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25102, + "variety": "白银", + "tradeDate": "2023-12-25 00:30:01", + "openPrice": 5803.66, + "closePrice": 5804.46, + "highPrice": 5804.77, + "lowPrice": 5802.92, + "volume": 35555.09, + "changeRate": 1.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24460, + "variety": "黄金", + "tradeDate": "2023-12-25 00:29:59", + "openPrice": 454.22, + "closePrice": 454.52, + "highPrice": 455.21, + "lowPrice": 452.53, + "volume": 81159.7, + "changeRate": -2.91, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23818, + "variety": "原油", + "tradeDate": "2023-12-25 00:29:44", + "openPrice": 75.23, + "closePrice": 74.77, + "highPrice": 76.26, + "lowPrice": 73.03, + "volume": 67731.58, + "changeRate": 2.29, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23176, + "variety": "白银", + "tradeDate": "2023-12-25 00:29:42", + "openPrice": 5897.4, + "closePrice": 5896.66, + "highPrice": 5899.26, + "lowPrice": 5896.61, + "volume": 83261.85, + "changeRate": 0.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22534, + "variety": "黄金", + "tradeDate": "2023-12-25 00:29:40", + "openPrice": 456.79, + "closePrice": 456.52, + "highPrice": 456.94, + "lowPrice": 455.98, + "volume": 107437.18, + "changeRate": 1.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21892, + "variety": "原油", + "tradeDate": "2023-12-25 00:28:14", + "openPrice": 77.07, + "closePrice": 77.26, + "highPrice": 79.23, + "lowPrice": 76.06, + "volume": 12484.38, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19966, + "variety": "原油", + "tradeDate": "2023-12-25 00:28:13", + "openPrice": 76.85, + "closePrice": 77.33, + "highPrice": 79.01, + "lowPrice": 75.62, + "volume": 102531.66, + "changeRate": 0.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21250, + "variety": "白银", + "tradeDate": "2023-12-25 00:28:12", + "openPrice": 5817.73, + "closePrice": 5816.83, + "highPrice": 5818.73, + "lowPrice": 5816.57, + "volume": 98468.64, + "changeRate": 0.56, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19324, + "variety": "白银", + "tradeDate": "2023-12-25 00:28:10", + "openPrice": 5659.03, + "closePrice": 5658.64, + "highPrice": 5660.53, + "lowPrice": 5658.34, + "volume": 83547.14, + "changeRate": 0.06, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20608, + "variety": "黄金", + "tradeDate": "2023-12-25 00:28:10", + "openPrice": 452.61, + "closePrice": 453.57, + "highPrice": 454.95, + "lowPrice": 452.4, + "volume": 39456.19, + "changeRate": -1.47, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18682, + "variety": "黄金", + "tradeDate": "2023-12-25 00:28:08", + "openPrice": 459.74, + "closePrice": 459.42, + "highPrice": 460.45, + "lowPrice": 458.21, + "volume": 48018.64, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18040, + "variety": "原油", + "tradeDate": "2023-12-25 00:27:55", + "openPrice": 76.72, + "closePrice": 76.63, + "highPrice": 78.03, + "lowPrice": 76.48, + "volume": 25974.26, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16114, + "variety": "原油", + "tradeDate": "2023-12-25 00:27:53", + "openPrice": 76.48, + "closePrice": 76.1, + "highPrice": 76.65, + "lowPrice": 75.81, + "volume": 96512.74, + "changeRate": -0.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17398, + "variety": "白银", + "tradeDate": "2023-12-25 00:27:53", + "openPrice": 5842, + "closePrice": 5842.17, + "highPrice": 5843.82, + "lowPrice": 5840.58, + "volume": 38485.48, + "changeRate": -1.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15472, + "variety": "白银", + "tradeDate": "2023-12-25 00:27:51", + "openPrice": 5916.47, + "closePrice": 5917.45, + "highPrice": 5918.62, + "lowPrice": 5915.16, + "volume": 93527.68, + "changeRate": 0.7, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16756, + "variety": "黄金", + "tradeDate": "2023-12-25 00:27:51", + "openPrice": 460.12, + "closePrice": 459.21, + "highPrice": 461.88, + "lowPrice": 458.7, + "volume": 13469.52, + "changeRate": 1.08, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14830, + "variety": "黄金", + "tradeDate": "2023-12-25 00:27:49", + "openPrice": 448.2, + "closePrice": 449.1, + "highPrice": 450.47, + "lowPrice": 447.94, + "volume": 81332.47, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14187, + "variety": "原油", + "tradeDate": "2023-12-22 23:01:40", + "openPrice": 72.58, + "closePrice": 73.15, + "highPrice": 74.36, + "lowPrice": 71.17, + "volume": 70057.9, + "changeRate": 0.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13544, + "variety": "白银", + "tradeDate": "2023-12-22 23:01:38", + "openPrice": 5670.69, + "closePrice": 5671.18, + "highPrice": 5671.92, + "lowPrice": 5669.34, + "volume": 85930.38, + "changeRate": 1.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12901, + "variety": "黄金", + "tradeDate": "2023-12-22 23:01:36", + "openPrice": 441.47, + "closePrice": 440.67, + "highPrice": 442.8, + "lowPrice": 439.53, + "volume": 93171.97, + "changeRate": 0.51, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12258, + "variety": "原油", + "tradeDate": "2023-12-22 22:54:39", + "openPrice": 75.11, + "closePrice": 75.58, + "highPrice": 76.88, + "lowPrice": 75.06, + "volume": 19462.14, + "changeRate": 2.26, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11615, + "variety": "白银", + "tradeDate": "2023-12-22 22:54:36", + "openPrice": 5729.27, + "closePrice": 5728.33, + "highPrice": 5729.9, + "lowPrice": 5726.93, + "volume": 43007.73, + "changeRate": -0.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10972, + "variety": "黄金", + "tradeDate": "2023-12-22 22:54:34", + "openPrice": 458.34, + "closePrice": 458.26, + "highPrice": 460.02, + "lowPrice": 457.86, + "volume": 33301.08, + "changeRate": -0.11, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10329, + "variety": "原油", + "tradeDate": "2023-12-22 22:54:05", + "openPrice": 74.79, + "closePrice": 74.18, + "highPrice": 75.55, + "lowPrice": 72.63, + "volume": 29311.4, + "changeRate": -0.9, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9686, + "variety": "白银", + "tradeDate": "2023-12-22 22:54:03", + "openPrice": 5923.95, + "closePrice": 5924.51, + "highPrice": 5924.86, + "lowPrice": 5923.95, + "volume": 84500.38, + "changeRate": 2.04, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9043, + "variety": "黄金", + "tradeDate": "2023-12-22 22:54:00", + "openPrice": 442.46, + "closePrice": 441.51, + "highPrice": 443.61, + "lowPrice": 440.68, + "volume": 60861.79, + "changeRate": 1.91, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27669, + "variety": "原油", + "tradeDate": "2023-12-22 00:36:22", + "openPrice": 75.47, + "closePrice": 75.22, + "highPrice": 75.55, + "lowPrice": 73.94, + "volume": 85680.45, + "changeRate": 2.63, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27027, + "variety": "白银", + "tradeDate": "2023-12-22 00:36:19", + "openPrice": 5780.1, + "closePrice": 5780.69, + "highPrice": 5781.26, + "lowPrice": 5779.94, + "volume": 66482.32, + "changeRate": 1.77, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26385, + "variety": "黄金", + "tradeDate": "2023-12-22 00:36:17", + "openPrice": 453.99, + "closePrice": 453.78, + "highPrice": 454.2, + "lowPrice": 452.95, + "volume": 64889.35, + "changeRate": 2.7, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25743, + "variety": "原油", + "tradeDate": "2023-12-22 00:30:03", + "openPrice": 76.78, + "closePrice": 75.99, + "highPrice": 77.15, + "lowPrice": 75.56, + "volume": 27279.38, + "changeRate": 1.39, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25101, + "variety": "白银", + "tradeDate": "2023-12-22 00:30:01", + "openPrice": 5725.94, + "closePrice": 5726.49, + "highPrice": 5727.1, + "lowPrice": 5725.09, + "volume": 25161.16, + "changeRate": 2.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24459, + "variety": "黄金", + "tradeDate": "2023-12-22 00:29:59", + "openPrice": 460.55, + "closePrice": 459.87, + "highPrice": 462.51, + "lowPrice": 459.78, + "volume": 41303.66, + "changeRate": 0.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23817, + "variety": "原油", + "tradeDate": "2023-12-22 00:29:44", + "openPrice": 73.88, + "closePrice": 73.04, + "highPrice": 75.41, + "lowPrice": 72.69, + "volume": 67020.19, + "changeRate": -2.24, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23175, + "variety": "白银", + "tradeDate": "2023-12-22 00:29:42", + "openPrice": 5717.37, + "closePrice": 5717.21, + "highPrice": 5718.51, + "lowPrice": 5715.4, + "volume": 78164.42, + "changeRate": -1.03, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22533, + "variety": "黄金", + "tradeDate": "2023-12-22 00:29:40", + "openPrice": 444.06, + "closePrice": 443.93, + "highPrice": 445.09, + "lowPrice": 443.36, + "volume": 48679.87, + "changeRate": -2.9, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21891, + "variety": "原油", + "tradeDate": "2023-12-22 00:28:14", + "openPrice": 77.59, + "closePrice": 77, + "highPrice": 78.15, + "lowPrice": 76.37, + "volume": 103239.5, + "changeRate": 2.33, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19965, + "variety": "原油", + "tradeDate": "2023-12-22 00:28:13", + "openPrice": 75.28, + "closePrice": 75.9, + "highPrice": 76.67, + "lowPrice": 74.63, + "volume": 23126.84, + "changeRate": -1.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21249, + "variety": "白银", + "tradeDate": "2023-12-22 00:28:12", + "openPrice": 5872.32, + "closePrice": 5871.54, + "highPrice": 5872.46, + "lowPrice": 5870.96, + "volume": 93607.37, + "changeRate": -1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19323, + "variety": "白银", + "tradeDate": "2023-12-22 00:28:10", + "openPrice": 5821.33, + "closePrice": 5822.27, + "highPrice": 5823.03, + "lowPrice": 5820.96, + "volume": 76841.39, + "changeRate": -2.78, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20607, + "variety": "黄金", + "tradeDate": "2023-12-22 00:28:10", + "openPrice": 444.66, + "closePrice": 444.96, + "highPrice": 446.4, + "lowPrice": 443.12, + "volume": 34721.76, + "changeRate": -2.55, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18681, + "variety": "黄金", + "tradeDate": "2023-12-22 00:28:08", + "openPrice": 450.45, + "closePrice": 449.53, + "highPrice": 451.46, + "lowPrice": 448.77, + "volume": 75545.31, + "changeRate": -2.8, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18039, + "variety": "原油", + "tradeDate": "2023-12-22 00:27:55", + "openPrice": 76.41, + "closePrice": 77.28, + "highPrice": 78.75, + "lowPrice": 76.19, + "volume": 91888.65, + "changeRate": -2.49, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16113, + "variety": "原油", + "tradeDate": "2023-12-22 00:27:53", + "openPrice": 74.19, + "closePrice": 74.71, + "highPrice": 76.62, + "lowPrice": 73.75, + "volume": 97710.03, + "changeRate": -0.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17397, + "variety": "白银", + "tradeDate": "2023-12-22 00:27:53", + "openPrice": 5867.94, + "closePrice": 5867.2, + "highPrice": 5869, + "lowPrice": 5865.94, + "volume": 51943.33, + "changeRate": 0.24, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15471, + "variety": "白银", + "tradeDate": "2023-12-22 00:27:51", + "openPrice": 5915.08, + "closePrice": 5915.04, + "highPrice": 5916.31, + "lowPrice": 5913.7, + "volume": 77971.26, + "changeRate": 1.78, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16755, + "variety": "黄金", + "tradeDate": "2023-12-22 00:27:51", + "openPrice": 460.07, + "closePrice": 459.5, + "highPrice": 461.49, + "lowPrice": 458.58, + "volume": 97376.91, + "changeRate": 1.46, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14829, + "variety": "黄金", + "tradeDate": "2023-12-22 00:27:49", + "openPrice": 451.23, + "closePrice": 450.73, + "highPrice": 451.68, + "lowPrice": 450.1, + "volume": 69056.98, + "changeRate": -1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14186, + "variety": "原油", + "tradeDate": "2023-12-21 23:01:40", + "openPrice": 72.86, + "closePrice": 72.75, + "highPrice": 73.23, + "lowPrice": 72.64, + "volume": 58551.79, + "changeRate": 1.2, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13543, + "variety": "白银", + "tradeDate": "2023-12-21 23:01:38", + "openPrice": 5929.15, + "closePrice": 5929.2, + "highPrice": 5930.08, + "lowPrice": 5927.64, + "volume": 109387.38, + "changeRate": -1.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12900, + "variety": "黄金", + "tradeDate": "2023-12-21 23:01:36", + "openPrice": 456.56, + "closePrice": 456.42, + "highPrice": 458.12, + "lowPrice": 456.3, + "volume": 93248.82, + "changeRate": 0.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12257, + "variety": "原油", + "tradeDate": "2023-12-21 22:54:39", + "openPrice": 75.3, + "closePrice": 75.72, + "highPrice": 75.87, + "lowPrice": 75.26, + "volume": 99878.44, + "changeRate": 2.17, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11614, + "variety": "白银", + "tradeDate": "2023-12-21 22:54:36", + "openPrice": 5782.19, + "closePrice": 5782.29, + "highPrice": 5783.72, + "lowPrice": 5782.12, + "volume": 65534.84, + "changeRate": 1.33, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10971, + "variety": "黄金", + "tradeDate": "2023-12-21 22:54:34", + "openPrice": 458.9, + "closePrice": 459.18, + "highPrice": 459.96, + "lowPrice": 458.44, + "volume": 91322.79, + "changeRate": -2.98, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10328, + "variety": "原油", + "tradeDate": "2023-12-21 22:54:05", + "openPrice": 74.79, + "closePrice": 73.83, + "highPrice": 76.66, + "lowPrice": 73.74, + "volume": 88617.53, + "changeRate": -2.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9685, + "variety": "白银", + "tradeDate": "2023-12-21 22:54:03", + "openPrice": 5725.91, + "closePrice": 5725.19, + "highPrice": 5727.55, + "lowPrice": 5723.7, + "volume": 16196.04, + "changeRate": -2.86, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9042, + "variety": "黄金", + "tradeDate": "2023-12-21 22:54:00", + "openPrice": 447.16, + "closePrice": 446.66, + "highPrice": 447.27, + "lowPrice": 446.06, + "volume": 99565.38, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27668, + "variety": "原油", + "tradeDate": "2023-12-21 00:36:22", + "openPrice": 74.03, + "closePrice": 73.75, + "highPrice": 75.74, + "lowPrice": 71.83, + "volume": 40556.22, + "changeRate": -2.18, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27026, + "variety": "白银", + "tradeDate": "2023-12-21 00:36:19", + "openPrice": 5811.1, + "closePrice": 5811.27, + "highPrice": 5812.42, + "lowPrice": 5810.14, + "volume": 46506.1, + "changeRate": 2.27, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26384, + "variety": "黄金", + "tradeDate": "2023-12-21 00:36:17", + "openPrice": 457.19, + "closePrice": 457.14, + "highPrice": 458.58, + "lowPrice": 456.62, + "volume": 99337.43, + "changeRate": 2.12, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25742, + "variety": "原油", + "tradeDate": "2023-12-21 00:30:03", + "openPrice": 77.11, + "closePrice": 76.4, + "highPrice": 78.31, + "lowPrice": 75.85, + "volume": 52189.19, + "changeRate": -2, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25100, + "variety": "白银", + "tradeDate": "2023-12-21 00:30:01", + "openPrice": 5867.68, + "closePrice": 5867.63, + "highPrice": 5869.48, + "lowPrice": 5867.45, + "volume": 15309.88, + "changeRate": 2.29, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24458, + "variety": "黄金", + "tradeDate": "2023-12-21 00:29:59", + "openPrice": 458.58, + "closePrice": 459.27, + "highPrice": 459.82, + "lowPrice": 457.67, + "volume": 87645.19, + "changeRate": -2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23816, + "variety": "原油", + "tradeDate": "2023-12-21 00:29:44", + "openPrice": 77.34, + "closePrice": 77.09, + "highPrice": 78.8, + "lowPrice": 76.74, + "volume": 61088.83, + "changeRate": 2.56, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23174, + "variety": "白银", + "tradeDate": "2023-12-21 00:29:42", + "openPrice": 5760.4, + "closePrice": 5761.32, + "highPrice": 5762.4, + "lowPrice": 5758.86, + "volume": 65651.57, + "changeRate": 1.28, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22532, + "variety": "黄金", + "tradeDate": "2023-12-21 00:29:40", + "openPrice": 442.04, + "closePrice": 441.94, + "highPrice": 443.1, + "lowPrice": 441.41, + "volume": 60350.73, + "changeRate": -1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21890, + "variety": "原油", + "tradeDate": "2023-12-21 00:28:14", + "openPrice": 75.73, + "closePrice": 74.77, + "highPrice": 76.21, + "lowPrice": 73.02, + "volume": 37861.37, + "changeRate": 0.01, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19964, + "variety": "原油", + "tradeDate": "2023-12-21 00:28:13", + "openPrice": 75.21, + "closePrice": 74.83, + "highPrice": 76.58, + "lowPrice": 74.7, + "volume": 79527.2, + "changeRate": -0.44, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21248, + "variety": "白银", + "tradeDate": "2023-12-21 00:28:12", + "openPrice": 5767.25, + "closePrice": 5766.57, + "highPrice": 5767.68, + "lowPrice": 5766.19, + "volume": 109320.69, + "changeRate": -2.41, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19322, + "variety": "白银", + "tradeDate": "2023-12-21 00:28:10", + "openPrice": 5655.12, + "closePrice": 5654.59, + "highPrice": 5656.08, + "lowPrice": 5652.65, + "volume": 76250.99, + "changeRate": 1.62, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20606, + "variety": "黄金", + "tradeDate": "2023-12-21 00:28:10", + "openPrice": 453.79, + "closePrice": 454.57, + "highPrice": 455.27, + "lowPrice": 452.36, + "volume": 60266.11, + "changeRate": 0.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18680, + "variety": "黄金", + "tradeDate": "2023-12-21 00:28:08", + "openPrice": 447.16, + "closePrice": 446.18, + "highPrice": 448.56, + "lowPrice": 445.73, + "volume": 96661.77, + "changeRate": -0.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18038, + "variety": "原油", + "tradeDate": "2023-12-21 00:27:55", + "openPrice": 76.88, + "closePrice": 76.68, + "highPrice": 77.09, + "lowPrice": 76, + "volume": 30760.82, + "changeRate": -0.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16112, + "variety": "原油", + "tradeDate": "2023-12-21 00:27:53", + "openPrice": 72.43, + "closePrice": 73.27, + "highPrice": 74.88, + "lowPrice": 71.8, + "volume": 19812.14, + "changeRate": 0.95, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17396, + "variety": "白银", + "tradeDate": "2023-12-21 00:27:53", + "openPrice": 5833.59, + "closePrice": 5832.76, + "highPrice": 5835.14, + "lowPrice": 5832.12, + "volume": 18360.03, + "changeRate": -1.74, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15470, + "variety": "白银", + "tradeDate": "2023-12-21 00:27:51", + "openPrice": 5734.95, + "closePrice": 5734.98, + "highPrice": 5736.4, + "lowPrice": 5733.41, + "volume": 13641.31, + "changeRate": -0.24, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16754, + "variety": "黄金", + "tradeDate": "2023-12-21 00:27:51", + "openPrice": 456.46, + "closePrice": 455.84, + "highPrice": 458.18, + "lowPrice": 455.8, + "volume": 92333.44, + "changeRate": -2.78, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14828, + "variety": "黄金", + "tradeDate": "2023-12-21 00:27:49", + "openPrice": 456.39, + "closePrice": 456.48, + "highPrice": 457.46, + "lowPrice": 455.13, + "volume": 54800.02, + "changeRate": 0.01, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14185, + "variety": "原油", + "tradeDate": "2023-12-20 23:01:40", + "openPrice": 74.14, + "closePrice": 74.69, + "highPrice": 76.65, + "lowPrice": 72.2, + "volume": 29018.02, + "changeRate": -2.76, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13542, + "variety": "白银", + "tradeDate": "2023-12-20 23:01:38", + "openPrice": 5766.92, + "closePrice": 5767.69, + "highPrice": 5768.78, + "lowPrice": 5766.82, + "volume": 60908.88, + "changeRate": 2.21, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12899, + "variety": "黄金", + "tradeDate": "2023-12-20 23:01:36", + "openPrice": 455.74, + "closePrice": 455.94, + "highPrice": 455.96, + "lowPrice": 455.64, + "volume": 72595.67, + "changeRate": 1.8, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12256, + "variety": "原油", + "tradeDate": "2023-12-20 22:54:39", + "openPrice": 75.45, + "closePrice": 75.79, + "highPrice": 76.84, + "lowPrice": 75.1, + "volume": 69110.72, + "changeRate": 1.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11613, + "variety": "白银", + "tradeDate": "2023-12-20 22:54:36", + "openPrice": 5791.35, + "closePrice": 5791.59, + "highPrice": 5792.29, + "lowPrice": 5791.16, + "volume": 58729.45, + "changeRate": 1.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10970, + "variety": "黄金", + "tradeDate": "2023-12-20 22:54:34", + "openPrice": 441.43, + "closePrice": 441.57, + "highPrice": 442.58, + "lowPrice": 440.22, + "volume": 75681.95, + "changeRate": 1.32, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10327, + "variety": "原油", + "tradeDate": "2023-12-20 22:54:05", + "openPrice": 75.11, + "closePrice": 74.61, + "highPrice": 75.21, + "lowPrice": 73.51, + "volume": 94138.69, + "changeRate": 0.81, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9684, + "variety": "白银", + "tradeDate": "2023-12-20 22:54:03", + "openPrice": 5855.45, + "closePrice": 5855.47, + "highPrice": 5856.39, + "lowPrice": 5853.95, + "volume": 64367.6, + "changeRate": 0.39, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9041, + "variety": "黄金", + "tradeDate": "2023-12-20 22:54:00", + "openPrice": 458.36, + "closePrice": 457.79, + "highPrice": 458.83, + "lowPrice": 456.57, + "volume": 35589.97, + "changeRate": -0.46, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27667, + "variety": "原油", + "tradeDate": "2023-12-20 00:36:22", + "openPrice": 74.9, + "closePrice": 74.37, + "highPrice": 75.19, + "lowPrice": 73.07, + "volume": 70666.49, + "changeRate": 1.8, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27025, + "variety": "白银", + "tradeDate": "2023-12-20 00:36:19", + "openPrice": 5893.43, + "closePrice": 5893.17, + "highPrice": 5894.31, + "lowPrice": 5892.3, + "volume": 81343.86, + "changeRate": -0.81, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26383, + "variety": "黄金", + "tradeDate": "2023-12-20 00:36:17", + "openPrice": 452.09, + "closePrice": 452.44, + "highPrice": 453.43, + "lowPrice": 450.25, + "volume": 60847.54, + "changeRate": 1.39, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25741, + "variety": "原油", + "tradeDate": "2023-12-20 00:30:03", + "openPrice": 77.33, + "closePrice": 76.8, + "highPrice": 78.45, + "lowPrice": 75.28, + "volume": 42426.6, + "changeRate": 1.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25099, + "variety": "白银", + "tradeDate": "2023-12-20 00:30:01", + "openPrice": 5932.68, + "closePrice": 5933.62, + "highPrice": 5934.08, + "lowPrice": 5930.7, + "volume": 38766.92, + "changeRate": -2.09, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24457, + "variety": "黄金", + "tradeDate": "2023-12-20 00:29:59", + "openPrice": 446.88, + "closePrice": 446.26, + "highPrice": 447.01, + "lowPrice": 445.08, + "volume": 22930.14, + "changeRate": -0.53, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23815, + "variety": "原油", + "tradeDate": "2023-12-20 00:29:44", + "openPrice": 76.01, + "closePrice": 75.12, + "highPrice": 76.28, + "lowPrice": 73.28, + "volume": 90567.88, + "changeRate": 0.57, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23173, + "variety": "白银", + "tradeDate": "2023-12-20 00:29:42", + "openPrice": 5942.24, + "closePrice": 5941.74, + "highPrice": 5944.11, + "lowPrice": 5941.05, + "volume": 95901.58, + "changeRate": 1.26, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22531, + "variety": "黄金", + "tradeDate": "2023-12-20 00:29:40", + "openPrice": 446.97, + "closePrice": 447.22, + "highPrice": 448.31, + "lowPrice": 445.18, + "volume": 39724.85, + "changeRate": 0.19, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21889, + "variety": "原油", + "tradeDate": "2023-12-20 00:28:14", + "openPrice": 77.8, + "closePrice": 77.49, + "highPrice": 79.61, + "lowPrice": 77.2, + "volume": 60924.56, + "changeRate": 0.88, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19963, + "variety": "原油", + "tradeDate": "2023-12-20 00:28:13", + "openPrice": 73.11, + "closePrice": 73.79, + "highPrice": 74.56, + "lowPrice": 71.29, + "volume": 105075.72, + "changeRate": -2.29, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21247, + "variety": "白银", + "tradeDate": "2023-12-20 00:28:12", + "openPrice": 5804.17, + "closePrice": 5803.43, + "highPrice": 5805.05, + "lowPrice": 5801.92, + "volume": 42806.99, + "changeRate": -1.89, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19321, + "variety": "白银", + "tradeDate": "2023-12-20 00:28:10", + "openPrice": 5715.84, + "closePrice": 5715.32, + "highPrice": 5717.39, + "lowPrice": 5714.77, + "volume": 35836.22, + "changeRate": -0.2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20605, + "variety": "黄金", + "tradeDate": "2023-12-20 00:28:10", + "openPrice": 458.02, + "closePrice": 458.93, + "highPrice": 459.62, + "lowPrice": 456.24, + "volume": 26723.63, + "changeRate": -1.78, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18679, + "variety": "黄金", + "tradeDate": "2023-12-20 00:28:08", + "openPrice": 457.13, + "closePrice": 456.58, + "highPrice": 458.71, + "lowPrice": 456.46, + "volume": 75643.53, + "changeRate": 1.43, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18037, + "variety": "原油", + "tradeDate": "2023-12-20 00:27:55", + "openPrice": 76.29, + "closePrice": 77.27, + "highPrice": 77.47, + "lowPrice": 75.46, + "volume": 35588.71, + "changeRate": 1.18, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16111, + "variety": "原油", + "tradeDate": "2023-12-20 00:27:53", + "openPrice": 74, + "closePrice": 74.03, + "highPrice": 74.82, + "lowPrice": 73.45, + "volume": 40597.62, + "changeRate": -0.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17395, + "variety": "白银", + "tradeDate": "2023-12-20 00:27:53", + "openPrice": 5785.22, + "closePrice": 5785.03, + "highPrice": 5785.45, + "lowPrice": 5783.92, + "volume": 44269.74, + "changeRate": -1.47, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15469, + "variety": "白银", + "tradeDate": "2023-12-20 00:27:51", + "openPrice": 5848.94, + "closePrice": 5848.17, + "highPrice": 5850.11, + "lowPrice": 5847.1, + "volume": 100330.78, + "changeRate": 2.62, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16753, + "variety": "黄金", + "tradeDate": "2023-12-20 00:27:51", + "openPrice": 442.63, + "closePrice": 441.85, + "highPrice": 443.34, + "lowPrice": 440.04, + "volume": 19206.88, + "changeRate": -1.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14827, + "variety": "黄金", + "tradeDate": "2023-12-20 00:27:49", + "openPrice": 442.83, + "closePrice": 442.14, + "highPrice": 444.03, + "lowPrice": 441.85, + "volume": 40709.63, + "changeRate": 1.99, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14184, + "variety": "原油", + "tradeDate": "2023-12-19 23:01:40", + "openPrice": 73.69, + "closePrice": 73.47, + "highPrice": 74.82, + "lowPrice": 73.3, + "volume": 76825.26, + "changeRate": -1.38, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13541, + "variety": "白银", + "tradeDate": "2023-12-19 23:01:38", + "openPrice": 5846.5, + "closePrice": 5846.87, + "highPrice": 5848.37, + "lowPrice": 5846.1, + "volume": 89903.85, + "changeRate": 2.72, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12898, + "variety": "黄金", + "tradeDate": "2023-12-19 23:01:36", + "openPrice": 453.59, + "closePrice": 453.83, + "highPrice": 455.5, + "lowPrice": 453.2, + "volume": 61364.68, + "changeRate": 0.99, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12255, + "variety": "原油", + "tradeDate": "2023-12-19 22:54:39", + "openPrice": 75.13, + "closePrice": 75.24, + "highPrice": 76.2, + "lowPrice": 74.4, + "volume": 11801.8, + "changeRate": -0.89, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11612, + "variety": "白银", + "tradeDate": "2023-12-19 22:54:36", + "openPrice": 5787.35, + "closePrice": 5788.08, + "highPrice": 5789.42, + "lowPrice": 5786.15, + "volume": 55333.83, + "changeRate": -2.2, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10969, + "variety": "黄金", + "tradeDate": "2023-12-19 22:54:34", + "openPrice": 443.99, + "closePrice": 444.61, + "highPrice": 445.97, + "lowPrice": 443.16, + "volume": 65161.75, + "changeRate": -0.65, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10326, + "variety": "原油", + "tradeDate": "2023-12-19 22:54:05", + "openPrice": 72.53, + "closePrice": 73.38, + "highPrice": 74.17, + "lowPrice": 71.35, + "volume": 79741.71, + "changeRate": -1.09, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9683, + "variety": "白银", + "tradeDate": "2023-12-19 22:54:03", + "openPrice": 5807.55, + "closePrice": 5807.81, + "highPrice": 5808.52, + "lowPrice": 5805.94, + "volume": 70452.09, + "changeRate": -2.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9040, + "variety": "黄金", + "tradeDate": "2023-12-19 22:54:00", + "openPrice": 456.9, + "closePrice": 456.47, + "highPrice": 458.04, + "lowPrice": 454.79, + "volume": 100887.81, + "changeRate": -2.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27666, + "variety": "原油", + "tradeDate": "2023-12-19 00:36:22", + "openPrice": 72.75, + "closePrice": 72.97, + "highPrice": 73.58, + "lowPrice": 71.24, + "volume": 50095.21, + "changeRate": 0.26, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27024, + "variety": "白银", + "tradeDate": "2023-12-19 00:36:19", + "openPrice": 5885.06, + "closePrice": 5885.85, + "highPrice": 5887.06, + "lowPrice": 5883.97, + "volume": 45863.02, + "changeRate": -1.2, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26382, + "variety": "黄金", + "tradeDate": "2023-12-19 00:36:17", + "openPrice": 459.29, + "closePrice": 460.07, + "highPrice": 460.15, + "lowPrice": 459.14, + "volume": 34448.08, + "changeRate": 1.71, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25740, + "variety": "原油", + "tradeDate": "2023-12-19 00:30:03", + "openPrice": 75.29, + "closePrice": 74.41, + "highPrice": 75.67, + "lowPrice": 73.33, + "volume": 18440.52, + "changeRate": 2.79, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25098, + "variety": "白银", + "tradeDate": "2023-12-19 00:30:01", + "openPrice": 5847.85, + "closePrice": 5848.42, + "highPrice": 5848.56, + "lowPrice": 5846.78, + "volume": 99013.19, + "changeRate": 1.03, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24456, + "variety": "黄金", + "tradeDate": "2023-12-19 00:29:59", + "openPrice": 452.01, + "closePrice": 451.72, + "highPrice": 453.59, + "lowPrice": 450.97, + "volume": 23522.71, + "changeRate": -1.61, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23814, + "variety": "原油", + "tradeDate": "2023-12-19 00:29:44", + "openPrice": 73, + "closePrice": 73.75, + "highPrice": 75.48, + "lowPrice": 72.7, + "volume": 32855.55, + "changeRate": 2.31, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23172, + "variety": "白银", + "tradeDate": "2023-12-19 00:29:42", + "openPrice": 5946.28, + "closePrice": 5946.95, + "highPrice": 5947.34, + "lowPrice": 5944.83, + "volume": 64902.39, + "changeRate": -1.41, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22530, + "variety": "黄金", + "tradeDate": "2023-12-19 00:29:40", + "openPrice": 444.96, + "closePrice": 445.59, + "highPrice": 446.72, + "lowPrice": 443.12, + "volume": 25177.8, + "changeRate": 1.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21888, + "variety": "原油", + "tradeDate": "2023-12-19 00:28:14", + "openPrice": 72.98, + "closePrice": 73.26, + "highPrice": 75.21, + "lowPrice": 71.21, + "volume": 70606.84, + "changeRate": -1.73, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19962, + "variety": "原油", + "tradeDate": "2023-12-19 00:28:13", + "openPrice": 74.64, + "closePrice": 75.33, + "highPrice": 76.18, + "lowPrice": 73.36, + "volume": 36296.34, + "changeRate": 2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21246, + "variety": "白银", + "tradeDate": "2023-12-19 00:28:12", + "openPrice": 5947.14, + "closePrice": 5946.68, + "highPrice": 5948.47, + "lowPrice": 5946.67, + "volume": 59333.27, + "changeRate": -1.29, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19320, + "variety": "白银", + "tradeDate": "2023-12-19 00:28:10", + "openPrice": 5726.43, + "closePrice": 5725.85, + "highPrice": 5727.41, + "lowPrice": 5724.84, + "volume": 14054.97, + "changeRate": -2.16, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20604, + "variety": "黄金", + "tradeDate": "2023-12-19 00:28:10", + "openPrice": 451.33, + "closePrice": 452.3, + "highPrice": 453.63, + "lowPrice": 451.17, + "volume": 107170, + "changeRate": -1.74, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18678, + "variety": "黄金", + "tradeDate": "2023-12-19 00:28:08", + "openPrice": 443.31, + "closePrice": 442.9, + "highPrice": 444.04, + "lowPrice": 441.06, + "volume": 15459.34, + "changeRate": 2.61, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18036, + "variety": "原油", + "tradeDate": "2023-12-19 00:27:55", + "openPrice": 73.18, + "closePrice": 74.09, + "highPrice": 76.07, + "lowPrice": 72.34, + "volume": 46089.04, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16110, + "variety": "原油", + "tradeDate": "2023-12-19 00:27:53", + "openPrice": 78.21, + "closePrice": 77.44, + "highPrice": 79.46, + "lowPrice": 75.92, + "volume": 10102.09, + "changeRate": 2.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17394, + "variety": "白银", + "tradeDate": "2023-12-19 00:27:53", + "openPrice": 5922.03, + "closePrice": 5922.47, + "highPrice": 5923.22, + "lowPrice": 5921.65, + "volume": 17959.29, + "changeRate": 2.27, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15468, + "variety": "白银", + "tradeDate": "2023-12-19 00:27:51", + "openPrice": 5728.32, + "closePrice": 5728.27, + "highPrice": 5729.69, + "lowPrice": 5727.2, + "volume": 56829.86, + "changeRate": -0.67, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16752, + "variety": "黄金", + "tradeDate": "2023-12-19 00:27:51", + "openPrice": 455.79, + "closePrice": 455.75, + "highPrice": 457.73, + "lowPrice": 455.42, + "volume": 20995.68, + "changeRate": -0.51, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14826, + "variety": "黄金", + "tradeDate": "2023-12-19 00:27:49", + "openPrice": 442.57, + "closePrice": 442.81, + "highPrice": 442.89, + "lowPrice": 442.3, + "volume": 69689.1, + "changeRate": -0.91, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14183, + "variety": "原油", + "tradeDate": "2023-12-18 23:01:40", + "openPrice": 76.2, + "closePrice": 76.93, + "highPrice": 78.39, + "lowPrice": 74.77, + "volume": 49730.47, + "changeRate": 2.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13540, + "variety": "白银", + "tradeDate": "2023-12-18 23:01:38", + "openPrice": 5920.09, + "closePrice": 5919.62, + "highPrice": 5920.73, + "lowPrice": 5918.6, + "volume": 62575.29, + "changeRate": 2.85, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12897, + "variety": "黄金", + "tradeDate": "2023-12-18 23:01:36", + "openPrice": 444.69, + "closePrice": 445.27, + "highPrice": 446.18, + "lowPrice": 443.71, + "volume": 85629.59, + "changeRate": -0.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12254, + "variety": "原油", + "tradeDate": "2023-12-18 22:54:39", + "openPrice": 77.31, + "closePrice": 76.64, + "highPrice": 77.88, + "lowPrice": 76.42, + "volume": 36168.38, + "changeRate": 1.43, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11611, + "variety": "白银", + "tradeDate": "2023-12-18 22:54:36", + "openPrice": 5780.44, + "closePrice": 5780.07, + "highPrice": 5780.75, + "lowPrice": 5779.51, + "volume": 103001.9, + "changeRate": 1.8, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10968, + "variety": "黄金", + "tradeDate": "2023-12-18 22:54:34", + "openPrice": 444.56, + "closePrice": 444.97, + "highPrice": 445.23, + "lowPrice": 443.86, + "volume": 11795.2, + "changeRate": -0.57, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10325, + "variety": "原油", + "tradeDate": "2023-12-18 22:54:05", + "openPrice": 75.04, + "closePrice": 74.27, + "highPrice": 76.49, + "lowPrice": 72.55, + "volume": 41518.11, + "changeRate": 0.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9682, + "variety": "白银", + "tradeDate": "2023-12-18 22:54:03", + "openPrice": 5827.39, + "closePrice": 5827.35, + "highPrice": 5828.15, + "lowPrice": 5826.06, + "volume": 103924.13, + "changeRate": 2.77, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9039, + "variety": "黄金", + "tradeDate": "2023-12-18 22:54:00", + "openPrice": 457.51, + "closePrice": 456.54, + "highPrice": 458.98, + "lowPrice": 456.1, + "volume": 39601.86, + "changeRate": -0.08, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27665, + "variety": "原油", + "tradeDate": "2023-12-18 00:36:22", + "openPrice": 74.55, + "closePrice": 73.64, + "highPrice": 75.14, + "lowPrice": 72.46, + "volume": 83964.23, + "changeRate": 0.75, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27023, + "variety": "白银", + "tradeDate": "2023-12-18 00:36:19", + "openPrice": 5835.18, + "closePrice": 5836.11, + "highPrice": 5837.2, + "lowPrice": 5834.24, + "volume": 51460.94, + "changeRate": -0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26381, + "variety": "黄金", + "tradeDate": "2023-12-18 00:36:17", + "openPrice": 453.59, + "closePrice": 453.66, + "highPrice": 454.13, + "lowPrice": 453.45, + "volume": 17313.8, + "changeRate": -2.82, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25739, + "variety": "原油", + "tradeDate": "2023-12-18 00:30:03", + "openPrice": 73.55, + "closePrice": 73.54, + "highPrice": 73.66, + "lowPrice": 73.37, + "volume": 42934.66, + "changeRate": -1.24, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25097, + "variety": "白银", + "tradeDate": "2023-12-18 00:30:01", + "openPrice": 5732.54, + "closePrice": 5733.54, + "highPrice": 5734.5, + "lowPrice": 5730.59, + "volume": 89191.56, + "changeRate": -1.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24455, + "variety": "黄金", + "tradeDate": "2023-12-18 00:29:59", + "openPrice": 443.81, + "closePrice": 443.37, + "highPrice": 444.03, + "lowPrice": 442.85, + "volume": 17581.03, + "changeRate": 1.17, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23813, + "variety": "原油", + "tradeDate": "2023-12-18 00:29:44", + "openPrice": 76.2, + "closePrice": 75.56, + "highPrice": 78.1, + "lowPrice": 74.64, + "volume": 59705.49, + "changeRate": 1.84, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23171, + "variety": "白银", + "tradeDate": "2023-12-18 00:29:42", + "openPrice": 5868.49, + "closePrice": 5869.2, + "highPrice": 5869.77, + "lowPrice": 5866.64, + "volume": 74792.76, + "changeRate": 0.98, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22529, + "variety": "黄金", + "tradeDate": "2023-12-18 00:29:40", + "openPrice": 448, + "closePrice": 447.9, + "highPrice": 448.43, + "lowPrice": 447.61, + "volume": 71996.62, + "changeRate": 1.04, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21887, + "variety": "原油", + "tradeDate": "2023-12-18 00:28:14", + "openPrice": 76.35, + "closePrice": 75.79, + "highPrice": 76.83, + "lowPrice": 75.19, + "volume": 89377.61, + "changeRate": -1.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19961, + "variety": "原油", + "tradeDate": "2023-12-18 00:28:13", + "openPrice": 74.2, + "closePrice": 75.09, + "highPrice": 76.25, + "lowPrice": 74.19, + "volume": 21447.47, + "changeRate": -0.14, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21245, + "variety": "白银", + "tradeDate": "2023-12-18 00:28:12", + "openPrice": 5699.92, + "closePrice": 5700.83, + "highPrice": 5702.12, + "lowPrice": 5699.69, + "volume": 89041.18, + "changeRate": -2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19319, + "variety": "白银", + "tradeDate": "2023-12-18 00:28:10", + "openPrice": 5927.28, + "closePrice": 5927.47, + "highPrice": 5928.03, + "lowPrice": 5926.73, + "volume": 59146.26, + "changeRate": 0.85, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20603, + "variety": "黄金", + "tradeDate": "2023-12-18 00:28:10", + "openPrice": 444.93, + "closePrice": 444.18, + "highPrice": 445.69, + "lowPrice": 443.91, + "volume": 100088.07, + "changeRate": 2.18, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18677, + "variety": "黄金", + "tradeDate": "2023-12-18 00:28:08", + "openPrice": 454.31, + "closePrice": 454.33, + "highPrice": 455.51, + "lowPrice": 453.32, + "volume": 91968.44, + "changeRate": 2, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18035, + "variety": "原油", + "tradeDate": "2023-12-18 00:27:55", + "openPrice": 76.92, + "closePrice": 77.21, + "highPrice": 78.28, + "lowPrice": 76.84, + "volume": 44659.01, + "changeRate": 0.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16109, + "variety": "原油", + "tradeDate": "2023-12-18 00:27:53", + "openPrice": 74.04, + "closePrice": 74.05, + "highPrice": 75.71, + "lowPrice": 73.52, + "volume": 37457.07, + "changeRate": -2.63, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17393, + "variety": "白银", + "tradeDate": "2023-12-18 00:27:53", + "openPrice": 5949.37, + "closePrice": 5949.17, + "highPrice": 5949.56, + "lowPrice": 5947.5, + "volume": 79974.29, + "changeRate": 0.8, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15467, + "variety": "白银", + "tradeDate": "2023-12-18 00:27:51", + "openPrice": 5832.25, + "closePrice": 5832.98, + "highPrice": 5833.29, + "lowPrice": 5831.43, + "volume": 27322.06, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16751, + "variety": "黄金", + "tradeDate": "2023-12-18 00:27:51", + "openPrice": 445.25, + "closePrice": 444.36, + "highPrice": 447.1, + "lowPrice": 444.25, + "volume": 50523.04, + "changeRate": -1.03, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14825, + "variety": "黄金", + "tradeDate": "2023-12-18 00:27:49", + "openPrice": 445.7, + "closePrice": 445.82, + "highPrice": 447.77, + "lowPrice": 445.68, + "volume": 35264.17, + "changeRate": 1.08, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14182, + "variety": "原油", + "tradeDate": "2023-12-15 23:01:40", + "openPrice": 75.74, + "closePrice": 75.24, + "highPrice": 77.61, + "lowPrice": 73.29, + "volume": 25151.3, + "changeRate": -2.77, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13539, + "variety": "白银", + "tradeDate": "2023-12-15 23:01:38", + "openPrice": 5651.62, + "closePrice": 5652.47, + "highPrice": 5654.31, + "lowPrice": 5651.07, + "volume": 75804.26, + "changeRate": 1.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12896, + "variety": "黄金", + "tradeDate": "2023-12-15 23:01:36", + "openPrice": 450.33, + "closePrice": 449.89, + "highPrice": 451.53, + "lowPrice": 449.15, + "volume": 26487.08, + "changeRate": -1.19, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12253, + "variety": "原油", + "tradeDate": "2023-12-15 22:54:39", + "openPrice": 73.55, + "closePrice": 73.93, + "highPrice": 75.6, + "lowPrice": 72.89, + "volume": 27334.45, + "changeRate": 0.88, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11610, + "variety": "白银", + "tradeDate": "2023-12-15 22:54:36", + "openPrice": 5783.68, + "closePrice": 5783.23, + "highPrice": 5784.58, + "lowPrice": 5782.76, + "volume": 41219.97, + "changeRate": -0.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10967, + "variety": "黄金", + "tradeDate": "2023-12-15 22:54:34", + "openPrice": 441.29, + "closePrice": 441.34, + "highPrice": 441.79, + "lowPrice": 440.58, + "volume": 29980.52, + "changeRate": 1.63, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10324, + "variety": "原油", + "tradeDate": "2023-12-15 22:54:05", + "openPrice": 74.83, + "closePrice": 75.65, + "highPrice": 77.35, + "lowPrice": 73.49, + "volume": 82328.27, + "changeRate": 2.12, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9681, + "variety": "白银", + "tradeDate": "2023-12-15 22:54:03", + "openPrice": 5755.25, + "closePrice": 5754.42, + "highPrice": 5756.54, + "lowPrice": 5753.52, + "volume": 27346.02, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9038, + "variety": "黄金", + "tradeDate": "2023-12-15 22:54:00", + "openPrice": 445.29, + "closePrice": 445.66, + "highPrice": 445.87, + "lowPrice": 445.28, + "volume": 86523.94, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27664, + "variety": "原油", + "tradeDate": "2023-12-15 00:36:22", + "openPrice": 77.41, + "closePrice": 77.25, + "highPrice": 78.12, + "lowPrice": 75.77, + "volume": 36047.82, + "changeRate": 0.97, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27022, + "variety": "白银", + "tradeDate": "2023-12-15 00:36:19", + "openPrice": 5782.2, + "closePrice": 5782.68, + "highPrice": 5783.31, + "lowPrice": 5780.91, + "volume": 89572.67, + "changeRate": 0.35, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26380, + "variety": "黄金", + "tradeDate": "2023-12-15 00:36:17", + "openPrice": 452.23, + "closePrice": 452.56, + "highPrice": 454.34, + "lowPrice": 450.52, + "volume": 40856.15, + "changeRate": 2.91, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25738, + "variety": "原油", + "tradeDate": "2023-12-15 00:30:03", + "openPrice": 75.94, + "closePrice": 76.09, + "highPrice": 76.24, + "lowPrice": 75.18, + "volume": 104756.37, + "changeRate": -1.58, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25096, + "variety": "白银", + "tradeDate": "2023-12-15 00:30:01", + "openPrice": 5715.05, + "closePrice": 5714.55, + "highPrice": 5715.77, + "lowPrice": 5714.03, + "volume": 94943.28, + "changeRate": -0.47, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24454, + "variety": "黄金", + "tradeDate": "2023-12-15 00:29:59", + "openPrice": 444.17, + "closePrice": 443.43, + "highPrice": 444.7, + "lowPrice": 443.36, + "volume": 62886.93, + "changeRate": -1.22, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23812, + "variety": "原油", + "tradeDate": "2023-12-15 00:29:44", + "openPrice": 72.36, + "closePrice": 73.29, + "highPrice": 73.56, + "lowPrice": 70.68, + "volume": 108550.07, + "changeRate": 0.36, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23170, + "variety": "白银", + "tradeDate": "2023-12-15 00:29:42", + "openPrice": 5773.82, + "closePrice": 5773.84, + "highPrice": 5774.5, + "lowPrice": 5773.57, + "volume": 29957.07, + "changeRate": -2.17, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22528, + "variety": "黄金", + "tradeDate": "2023-12-15 00:29:40", + "openPrice": 447.2, + "closePrice": 446.51, + "highPrice": 448.87, + "lowPrice": 445.08, + "volume": 73224.72, + "changeRate": -2.77, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21886, + "variety": "原油", + "tradeDate": "2023-12-15 00:28:14", + "openPrice": 73.39, + "closePrice": 74.22, + "highPrice": 75.87, + "lowPrice": 73.22, + "volume": 26797.82, + "changeRate": -2.72, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19960, + "variety": "原油", + "tradeDate": "2023-12-15 00:28:13", + "openPrice": 77.06, + "closePrice": 76.52, + "highPrice": 78.99, + "lowPrice": 75.91, + "volume": 92322.34, + "changeRate": -2.74, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21244, + "variety": "白银", + "tradeDate": "2023-12-15 00:28:12", + "openPrice": 5907.05, + "closePrice": 5907.03, + "highPrice": 5907.78, + "lowPrice": 5906.6, + "volume": 46079.49, + "changeRate": 2.97, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19318, + "variety": "白银", + "tradeDate": "2023-12-15 00:28:10", + "openPrice": 5751.91, + "closePrice": 5752.86, + "highPrice": 5754.45, + "lowPrice": 5751.59, + "volume": 99111.21, + "changeRate": 1.46, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20602, + "variety": "黄金", + "tradeDate": "2023-12-15 00:28:10", + "openPrice": 444.91, + "closePrice": 445.11, + "highPrice": 446.32, + "lowPrice": 443.73, + "volume": 98774.12, + "changeRate": -0.9, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18676, + "variety": "黄金", + "tradeDate": "2023-12-15 00:28:08", + "openPrice": 446.09, + "closePrice": 446.29, + "highPrice": 447, + "lowPrice": 444.43, + "volume": 11533.98, + "changeRate": 1.3, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18034, + "variety": "原油", + "tradeDate": "2023-12-15 00:27:55", + "openPrice": 73.9, + "closePrice": 73.22, + "highPrice": 74.31, + "lowPrice": 71.84, + "volume": 60243.48, + "changeRate": 2.89, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16108, + "variety": "原油", + "tradeDate": "2023-12-15 00:27:53", + "openPrice": 75.24, + "closePrice": 74.48, + "highPrice": 76.11, + "lowPrice": 73.27, + "volume": 108714.05, + "changeRate": -0.75, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17392, + "variety": "白银", + "tradeDate": "2023-12-15 00:27:53", + "openPrice": 5850.51, + "closePrice": 5850.52, + "highPrice": 5852.5, + "lowPrice": 5850.48, + "volume": 87760.66, + "changeRate": 1.41, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15466, + "variety": "白银", + "tradeDate": "2023-12-15 00:27:51", + "openPrice": 5833.3, + "closePrice": 5833.48, + "highPrice": 5834.42, + "lowPrice": 5832.67, + "volume": 82109.43, + "changeRate": 0.36, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16750, + "variety": "黄金", + "tradeDate": "2023-12-15 00:27:51", + "openPrice": 459.12, + "closePrice": 459.82, + "highPrice": 461.79, + "lowPrice": 458.81, + "volume": 105382.33, + "changeRate": 1.7, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14824, + "variety": "黄金", + "tradeDate": "2023-12-15 00:27:49", + "openPrice": 452.28, + "closePrice": 451.58, + "highPrice": 453.93, + "lowPrice": 450.03, + "volume": 86307.64, + "changeRate": -0.77, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14181, + "variety": "原油", + "tradeDate": "2023-12-14 23:01:40", + "openPrice": 73.35, + "closePrice": 74.28, + "highPrice": 74.37, + "lowPrice": 71.35, + "volume": 108646.58, + "changeRate": 1.73, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13538, + "variety": "白银", + "tradeDate": "2023-12-14 23:01:38", + "openPrice": 5721.82, + "closePrice": 5720.97, + "highPrice": 5722, + "lowPrice": 5720.63, + "volume": 25999.79, + "changeRate": 1.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12895, + "variety": "黄金", + "tradeDate": "2023-12-14 23:01:36", + "openPrice": 443.64, + "closePrice": 443.21, + "highPrice": 444.13, + "lowPrice": 442.56, + "volume": 41992.15, + "changeRate": 1.01, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12252, + "variety": "原油", + "tradeDate": "2023-12-14 22:54:39", + "openPrice": 74.44, + "closePrice": 73.69, + "highPrice": 75.35, + "lowPrice": 72.9, + "volume": 56421.7, + "changeRate": -1.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11609, + "variety": "白银", + "tradeDate": "2023-12-14 22:54:36", + "openPrice": 5728.04, + "closePrice": 5728.05, + "highPrice": 5728.26, + "lowPrice": 5726.22, + "volume": 48087.49, + "changeRate": 1.38, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10966, + "variety": "黄金", + "tradeDate": "2023-12-14 22:54:34", + "openPrice": 450.19, + "closePrice": 451.01, + "highPrice": 451.53, + "lowPrice": 449.69, + "volume": 64035.25, + "changeRate": -0.82, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10323, + "variety": "原油", + "tradeDate": "2023-12-14 22:54:05", + "openPrice": 75.67, + "closePrice": 76.15, + "highPrice": 78.04, + "lowPrice": 75.46, + "volume": 23350.33, + "changeRate": 0.52, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9680, + "variety": "白银", + "tradeDate": "2023-12-14 22:54:03", + "openPrice": 5948.09, + "closePrice": 5947.99, + "highPrice": 5948.37, + "lowPrice": 5946.28, + "volume": 29803.45, + "changeRate": 1.71, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9037, + "variety": "黄金", + "tradeDate": "2023-12-14 22:54:00", + "openPrice": 446.31, + "closePrice": 446.9, + "highPrice": 447.23, + "lowPrice": 446.05, + "volume": 80061.7, + "changeRate": 0.38, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27663, + "variety": "原油", + "tradeDate": "2023-12-14 00:36:22", + "openPrice": 74.25, + "closePrice": 73.71, + "highPrice": 74.69, + "lowPrice": 72.83, + "volume": 108507.17, + "changeRate": -0.51, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27021, + "variety": "白银", + "tradeDate": "2023-12-14 00:36:19", + "openPrice": 5680.7, + "closePrice": 5681.47, + "highPrice": 5681.49, + "lowPrice": 5680.64, + "volume": 36918.64, + "changeRate": -2.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26379, + "variety": "黄金", + "tradeDate": "2023-12-14 00:36:17", + "openPrice": 454.4, + "closePrice": 454.46, + "highPrice": 456.15, + "lowPrice": 454.21, + "volume": 17003.28, + "changeRate": -0.86, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25737, + "variety": "原油", + "tradeDate": "2023-12-14 00:30:03", + "openPrice": 77.11, + "closePrice": 77.13, + "highPrice": 78.91, + "lowPrice": 75.76, + "volume": 78493.15, + "changeRate": 0.73, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25095, + "variety": "白银", + "tradeDate": "2023-12-14 00:30:01", + "openPrice": 5915.69, + "closePrice": 5915.27, + "highPrice": 5917.6, + "lowPrice": 5914.6, + "volume": 91580.15, + "changeRate": -1.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24453, + "variety": "黄金", + "tradeDate": "2023-12-14 00:29:59", + "openPrice": 457.54, + "closePrice": 456.85, + "highPrice": 457.74, + "lowPrice": 455.9, + "volume": 51930.06, + "changeRate": 0.21, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23811, + "variety": "原油", + "tradeDate": "2023-12-14 00:29:44", + "openPrice": 74.26, + "closePrice": 74.73, + "highPrice": 76.25, + "lowPrice": 73.88, + "volume": 70881.18, + "changeRate": 1.06, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23169, + "variety": "白银", + "tradeDate": "2023-12-14 00:29:42", + "openPrice": 5702.7, + "closePrice": 5701.97, + "highPrice": 5703.65, + "lowPrice": 5700.84, + "volume": 15871.09, + "changeRate": 1.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22527, + "variety": "黄金", + "tradeDate": "2023-12-14 00:29:40", + "openPrice": 449, + "closePrice": 449.36, + "highPrice": 450.81, + "lowPrice": 448.49, + "volume": 86286.12, + "changeRate": 0.61, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21885, + "variety": "原油", + "tradeDate": "2023-12-14 00:28:14", + "openPrice": 74.74, + "closePrice": 74.71, + "highPrice": 76.39, + "lowPrice": 73.7, + "volume": 57770.25, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19959, + "variety": "原油", + "tradeDate": "2023-12-14 00:28:13", + "openPrice": 75.34, + "closePrice": 75.65, + "highPrice": 77.4, + "lowPrice": 74.27, + "volume": 37290.82, + "changeRate": -2.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21243, + "variety": "白银", + "tradeDate": "2023-12-14 00:28:12", + "openPrice": 5916.12, + "closePrice": 5916.38, + "highPrice": 5918.01, + "lowPrice": 5914.48, + "volume": 44536.9, + "changeRate": 1.59, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19317, + "variety": "白银", + "tradeDate": "2023-12-14 00:28:10", + "openPrice": 5700.17, + "closePrice": 5700.74, + "highPrice": 5702.39, + "lowPrice": 5699.91, + "volume": 77889.26, + "changeRate": 1.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20601, + "variety": "黄金", + "tradeDate": "2023-12-14 00:28:10", + "openPrice": 444.16, + "closePrice": 444.4, + "highPrice": 445.37, + "lowPrice": 443.4, + "volume": 58527.26, + "changeRate": -1.54, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18675, + "variety": "黄金", + "tradeDate": "2023-12-14 00:28:08", + "openPrice": 451.96, + "closePrice": 452.69, + "highPrice": 453.03, + "lowPrice": 450.54, + "volume": 100754.24, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18033, + "variety": "原油", + "tradeDate": "2023-12-14 00:27:55", + "openPrice": 74.34, + "closePrice": 74.15, + "highPrice": 75.84, + "lowPrice": 73.48, + "volume": 64296.46, + "changeRate": -1.68, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16107, + "variety": "原油", + "tradeDate": "2023-12-14 00:27:53", + "openPrice": 76.59, + "closePrice": 75.73, + "highPrice": 78.32, + "lowPrice": 75.46, + "volume": 20093.24, + "changeRate": 2.38, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17391, + "variety": "白银", + "tradeDate": "2023-12-14 00:27:53", + "openPrice": 5702.06, + "closePrice": 5702.87, + "highPrice": 5704.07, + "lowPrice": 5701.9, + "volume": 94617.49, + "changeRate": 1.44, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15465, + "variety": "白银", + "tradeDate": "2023-12-14 00:27:51", + "openPrice": 5691.51, + "closePrice": 5691.04, + "highPrice": 5692.57, + "lowPrice": 5690.51, + "volume": 34195.77, + "changeRate": 0.17, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16749, + "variety": "黄金", + "tradeDate": "2023-12-14 00:27:51", + "openPrice": 445.56, + "closePrice": 445.91, + "highPrice": 447.65, + "lowPrice": 445.53, + "volume": 93511.71, + "changeRate": 1.48, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14823, + "variety": "黄金", + "tradeDate": "2023-12-14 00:27:49", + "openPrice": 459.59, + "closePrice": 459.45, + "highPrice": 460.39, + "lowPrice": 458.96, + "volume": 29751.15, + "changeRate": 0.04, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14180, + "variety": "原油", + "tradeDate": "2023-12-13 23:01:40", + "openPrice": 73.46, + "closePrice": 73.42, + "highPrice": 74, + "lowPrice": 72.78, + "volume": 91806.4, + "changeRate": 2.82, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13537, + "variety": "白银", + "tradeDate": "2023-12-13 23:01:38", + "openPrice": 5864.9, + "closePrice": 5864.25, + "highPrice": 5866.46, + "lowPrice": 5862.36, + "volume": 37528.71, + "changeRate": 0.28, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12894, + "variety": "黄金", + "tradeDate": "2023-12-13 23:01:36", + "openPrice": 452.68, + "closePrice": 453.21, + "highPrice": 455.02, + "lowPrice": 451.53, + "volume": 16449.38, + "changeRate": -0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12251, + "variety": "原油", + "tradeDate": "2023-12-13 22:54:39", + "openPrice": 73.65, + "closePrice": 74.43, + "highPrice": 75.36, + "lowPrice": 72.29, + "volume": 47285.53, + "changeRate": -2.6, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11608, + "variety": "白银", + "tradeDate": "2023-12-13 22:54:36", + "openPrice": 5888.16, + "closePrice": 5888.08, + "highPrice": 5888.44, + "lowPrice": 5886.47, + "volume": 105585.35, + "changeRate": -1.48, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10965, + "variety": "黄金", + "tradeDate": "2023-12-13 22:54:34", + "openPrice": 447.3, + "closePrice": 447.67, + "highPrice": 448.68, + "lowPrice": 446.09, + "volume": 105174.21, + "changeRate": 0.84, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10322, + "variety": "原油", + "tradeDate": "2023-12-13 22:54:05", + "openPrice": 77.13, + "closePrice": 77.01, + "highPrice": 77.64, + "lowPrice": 76.63, + "volume": 65005.86, + "changeRate": -1.15, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9679, + "variety": "白银", + "tradeDate": "2023-12-13 22:54:03", + "openPrice": 5810.83, + "closePrice": 5810.36, + "highPrice": 5811.66, + "lowPrice": 5808.41, + "volume": 81971.32, + "changeRate": 2.47, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9036, + "variety": "黄金", + "tradeDate": "2023-12-13 22:54:00", + "openPrice": 443.65, + "closePrice": 444, + "highPrice": 444.07, + "lowPrice": 442.76, + "volume": 31178.74, + "changeRate": -2.31, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27662, + "variety": "原油", + "tradeDate": "2023-12-13 00:36:22", + "openPrice": 76.07, + "closePrice": 75.63, + "highPrice": 77.6, + "lowPrice": 74.76, + "volume": 17778.23, + "changeRate": 1.05, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27020, + "variety": "白银", + "tradeDate": "2023-12-13 00:36:19", + "openPrice": 5870.59, + "closePrice": 5869.93, + "highPrice": 5872.55, + "lowPrice": 5868.72, + "volume": 20799.23, + "changeRate": 0.19, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26378, + "variety": "黄金", + "tradeDate": "2023-12-13 00:36:17", + "openPrice": 453.97, + "closePrice": 454.22, + "highPrice": 455.39, + "lowPrice": 452.98, + "volume": 77234.18, + "changeRate": -0.15, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25736, + "variety": "原油", + "tradeDate": "2023-12-13 00:30:03", + "openPrice": 72.28, + "closePrice": 72.84, + "highPrice": 73.22, + "lowPrice": 71.77, + "volume": 107459.71, + "changeRate": -1.08, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25094, + "variety": "白银", + "tradeDate": "2023-12-13 00:30:01", + "openPrice": 5880.33, + "closePrice": 5879.89, + "highPrice": 5881.8, + "lowPrice": 5877.99, + "volume": 19676.67, + "changeRate": -2.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24452, + "variety": "黄金", + "tradeDate": "2023-12-13 00:29:59", + "openPrice": 446.16, + "closePrice": 446.35, + "highPrice": 446.83, + "lowPrice": 445.98, + "volume": 73092.07, + "changeRate": -2.63, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23810, + "variety": "原油", + "tradeDate": "2023-12-13 00:29:44", + "openPrice": 76.5, + "closePrice": 75.81, + "highPrice": 76.73, + "lowPrice": 74.37, + "volume": 37183.73, + "changeRate": -0.82, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23168, + "variety": "白银", + "tradeDate": "2023-12-13 00:29:42", + "openPrice": 5843.32, + "closePrice": 5843.29, + "highPrice": 5844.08, + "lowPrice": 5842.26, + "volume": 40171.21, + "changeRate": -2.86, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22526, + "variety": "黄金", + "tradeDate": "2023-12-13 00:29:40", + "openPrice": 456.55, + "closePrice": 457.5, + "highPrice": 459.43, + "lowPrice": 454.63, + "volume": 102819.3, + "changeRate": 1.7, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21884, + "variety": "原油", + "tradeDate": "2023-12-13 00:28:14", + "openPrice": 76.85, + "closePrice": 76.13, + "highPrice": 77.7, + "lowPrice": 74.82, + "volume": 46290.47, + "changeRate": 0.17, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19958, + "variety": "原油", + "tradeDate": "2023-12-13 00:28:13", + "openPrice": 72.65, + "closePrice": 73.42, + "highPrice": 74.59, + "lowPrice": 71.8, + "volume": 107653.62, + "changeRate": 0.98, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21242, + "variety": "白银", + "tradeDate": "2023-12-13 00:28:12", + "openPrice": 5945.35, + "closePrice": 5945.82, + "highPrice": 5946.27, + "lowPrice": 5943.35, + "volume": 68472.85, + "changeRate": 2.98, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19316, + "variety": "白银", + "tradeDate": "2023-12-13 00:28:10", + "openPrice": 5760.83, + "closePrice": 5760.56, + "highPrice": 5762.81, + "lowPrice": 5758.81, + "volume": 19292.82, + "changeRate": -2.66, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20600, + "variety": "黄金", + "tradeDate": "2023-12-13 00:28:10", + "openPrice": 459.68, + "closePrice": 458.8, + "highPrice": 460.08, + "lowPrice": 458.07, + "volume": 69670.23, + "changeRate": -1.93, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18674, + "variety": "黄金", + "tradeDate": "2023-12-13 00:28:08", + "openPrice": 452.48, + "closePrice": 452.74, + "highPrice": 453.91, + "lowPrice": 450.79, + "volume": 40987.33, + "changeRate": 0.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18032, + "variety": "原油", + "tradeDate": "2023-12-13 00:27:55", + "openPrice": 74.69, + "closePrice": 75.04, + "highPrice": 75.16, + "lowPrice": 72.99, + "volume": 38438.59, + "changeRate": 1.13, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16106, + "variety": "原油", + "tradeDate": "2023-12-13 00:27:53", + "openPrice": 74.87, + "closePrice": 74.76, + "highPrice": 74.94, + "lowPrice": 74.72, + "volume": 97781.94, + "changeRate": -1.88, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17390, + "variety": "白银", + "tradeDate": "2023-12-13 00:27:53", + "openPrice": 5860.77, + "closePrice": 5860.09, + "highPrice": 5862.24, + "lowPrice": 5858.47, + "volume": 12129.11, + "changeRate": -0.55, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15464, + "variety": "白银", + "tradeDate": "2023-12-13 00:27:51", + "openPrice": 5703.1, + "closePrice": 5702.37, + "highPrice": 5704.86, + "lowPrice": 5700.48, + "volume": 18920.54, + "changeRate": 1.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16748, + "variety": "黄金", + "tradeDate": "2023-12-13 00:27:51", + "openPrice": 458.45, + "closePrice": 458.61, + "highPrice": 460.07, + "lowPrice": 456.63, + "volume": 73604.07, + "changeRate": -1.14, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14822, + "variety": "黄金", + "tradeDate": "2023-12-13 00:27:49", + "openPrice": 457.69, + "closePrice": 457.64, + "highPrice": 458.25, + "lowPrice": 456.29, + "volume": 80166.11, + "changeRate": 1.47, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14179, + "variety": "原油", + "tradeDate": "2023-12-12 23:01:40", + "openPrice": 74.8, + "closePrice": 75.35, + "highPrice": 77.14, + "lowPrice": 72.96, + "volume": 56633.64, + "changeRate": -1.02, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13536, + "variety": "白银", + "tradeDate": "2023-12-12 23:01:38", + "openPrice": 5770.87, + "closePrice": 5770.73, + "highPrice": 5772.76, + "lowPrice": 5770.49, + "volume": 58829.3, + "changeRate": -0.92, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12893, + "variety": "黄金", + "tradeDate": "2023-12-12 23:01:36", + "openPrice": 449.07, + "closePrice": 449.84, + "highPrice": 451.64, + "lowPrice": 448.78, + "volume": 48164.47, + "changeRate": 2.24, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12250, + "variety": "原油", + "tradeDate": "2023-12-12 22:54:39", + "openPrice": 76.88, + "closePrice": 77.03, + "highPrice": 77.63, + "lowPrice": 76.85, + "volume": 16477.98, + "changeRate": 1.02, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11607, + "variety": "白银", + "tradeDate": "2023-12-12 22:54:36", + "openPrice": 5756.78, + "closePrice": 5757.57, + "highPrice": 5759.31, + "lowPrice": 5755.29, + "volume": 67620.86, + "changeRate": 0.13, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10964, + "variety": "黄金", + "tradeDate": "2023-12-12 22:54:34", + "openPrice": 458.15, + "closePrice": 458.99, + "highPrice": 459.32, + "lowPrice": 456.23, + "volume": 44051.75, + "changeRate": -2.93, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10321, + "variety": "原油", + "tradeDate": "2023-12-12 22:54:05", + "openPrice": 73.5, + "closePrice": 73.19, + "highPrice": 75.19, + "lowPrice": 72.29, + "volume": 65252, + "changeRate": -2.6, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9678, + "variety": "白银", + "tradeDate": "2023-12-12 22:54:03", + "openPrice": 5906.25, + "closePrice": 5907.02, + "highPrice": 5907.49, + "lowPrice": 5904.63, + "volume": 18366.83, + "changeRate": -2.53, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9035, + "variety": "黄金", + "tradeDate": "2023-12-12 22:54:00", + "openPrice": 453.81, + "closePrice": 454.58, + "highPrice": 454.97, + "lowPrice": 452.43, + "volume": 65835.62, + "changeRate": -1.43, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27661, + "variety": "原油", + "tradeDate": "2023-12-12 00:36:22", + "openPrice": 74.85, + "closePrice": 75.44, + "highPrice": 75.6, + "lowPrice": 74.73, + "volume": 16313.71, + "changeRate": -1.53, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27019, + "variety": "白银", + "tradeDate": "2023-12-12 00:36:19", + "openPrice": 5766.05, + "closePrice": 5765.89, + "highPrice": 5766.91, + "lowPrice": 5764, + "volume": 55504.69, + "changeRate": -0.59, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26377, + "variety": "黄金", + "tradeDate": "2023-12-12 00:36:17", + "openPrice": 445.35, + "closePrice": 444.63, + "highPrice": 446.59, + "lowPrice": 443.47, + "volume": 15107.63, + "changeRate": -1.83, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25735, + "variety": "原油", + "tradeDate": "2023-12-12 00:30:03", + "openPrice": 75.86, + "closePrice": 75.33, + "highPrice": 76.25, + "lowPrice": 74.83, + "volume": 84244.98, + "changeRate": 0.26, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25093, + "variety": "白银", + "tradeDate": "2023-12-12 00:30:01", + "openPrice": 5749.74, + "closePrice": 5748.91, + "highPrice": 5750.36, + "lowPrice": 5747.61, + "volume": 86116.45, + "changeRate": -1.96, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24451, + "variety": "黄金", + "tradeDate": "2023-12-12 00:29:59", + "openPrice": 447.99, + "closePrice": 447.59, + "highPrice": 449.29, + "lowPrice": 446.41, + "volume": 80367.05, + "changeRate": -2.18, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23809, + "variety": "原油", + "tradeDate": "2023-12-12 00:29:44", + "openPrice": 75.97, + "closePrice": 75.62, + "highPrice": 76.61, + "lowPrice": 74.42, + "volume": 92577.25, + "changeRate": 1.92, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23167, + "variety": "白银", + "tradeDate": "2023-12-12 00:29:42", + "openPrice": 5807.96, + "closePrice": 5807.38, + "highPrice": 5808.98, + "lowPrice": 5805.42, + "volume": 75489.75, + "changeRate": 0.22, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22525, + "variety": "黄金", + "tradeDate": "2023-12-12 00:29:40", + "openPrice": 447.12, + "closePrice": 446.69, + "highPrice": 448.02, + "lowPrice": 445.59, + "volume": 89587.27, + "changeRate": -2.79, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21883, + "variety": "原油", + "tradeDate": "2023-12-12 00:28:14", + "openPrice": 72.96, + "closePrice": 73.42, + "highPrice": 73.95, + "lowPrice": 72.29, + "volume": 104420.09, + "changeRate": -1.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19957, + "variety": "原油", + "tradeDate": "2023-12-12 00:28:13", + "openPrice": 73.11, + "closePrice": 72.65, + "highPrice": 74.28, + "lowPrice": 71.98, + "volume": 33487.79, + "changeRate": 1.36, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21241, + "variety": "白银", + "tradeDate": "2023-12-12 00:28:12", + "openPrice": 5700.89, + "closePrice": 5699.93, + "highPrice": 5702.02, + "lowPrice": 5698.43, + "volume": 48624.51, + "changeRate": 0.81, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19315, + "variety": "白银", + "tradeDate": "2023-12-12 00:28:10", + "openPrice": 5906.47, + "closePrice": 5906.14, + "highPrice": 5907.84, + "lowPrice": 5904.4, + "volume": 63036.32, + "changeRate": 2.72, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20599, + "variety": "黄金", + "tradeDate": "2023-12-12 00:28:10", + "openPrice": 440.29, + "closePrice": 440.4, + "highPrice": 441.14, + "lowPrice": 439.06, + "volume": 61723.3, + "changeRate": -2.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18673, + "variety": "黄金", + "tradeDate": "2023-12-12 00:28:08", + "openPrice": 455.56, + "closePrice": 456.03, + "highPrice": 457.78, + "lowPrice": 454.37, + "volume": 41644.26, + "changeRate": 2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18031, + "variety": "原油", + "tradeDate": "2023-12-12 00:27:55", + "openPrice": 75.97, + "closePrice": 76.63, + "highPrice": 78.63, + "lowPrice": 74.3, + "volume": 54384.14, + "changeRate": -1.67, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16105, + "variety": "原油", + "tradeDate": "2023-12-12 00:27:53", + "openPrice": 73.65, + "closePrice": 72.93, + "highPrice": 73.72, + "lowPrice": 71.22, + "volume": 37221.18, + "changeRate": -2.13, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17389, + "variety": "白银", + "tradeDate": "2023-12-12 00:27:53", + "openPrice": 5675.09, + "closePrice": 5674.12, + "highPrice": 5676.24, + "lowPrice": 5672.76, + "volume": 62181.29, + "changeRate": 2.76, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15463, + "variety": "白银", + "tradeDate": "2023-12-12 00:27:51", + "openPrice": 5815.44, + "closePrice": 5815.6, + "highPrice": 5816.97, + "lowPrice": 5814.79, + "volume": 70297.48, + "changeRate": 1.42, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16747, + "variety": "黄金", + "tradeDate": "2023-12-12 00:27:51", + "openPrice": 443.78, + "closePrice": 443.25, + "highPrice": 444.52, + "lowPrice": 442.66, + "volume": 15895.2, + "changeRate": 0.28, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14821, + "variety": "黄金", + "tradeDate": "2023-12-12 00:27:49", + "openPrice": 445.54, + "closePrice": 444.56, + "highPrice": 446.17, + "lowPrice": 442.66, + "volume": 80615.06, + "changeRate": 0.34, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14178, + "variety": "原油", + "tradeDate": "2023-12-11 23:01:40", + "openPrice": 76.84, + "closePrice": 76.16, + "highPrice": 78.65, + "lowPrice": 74.52, + "volume": 49030.81, + "changeRate": 2.07, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13535, + "variety": "白银", + "tradeDate": "2023-12-11 23:01:38", + "openPrice": 5932.9, + "closePrice": 5932.48, + "highPrice": 5933.31, + "lowPrice": 5930.63, + "volume": 73892.84, + "changeRate": -0.17, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12892, + "variety": "黄金", + "tradeDate": "2023-12-11 23:01:36", + "openPrice": 459.02, + "closePrice": 459.16, + "highPrice": 459.76, + "lowPrice": 458.35, + "volume": 35765.86, + "changeRate": -1.96, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12249, + "variety": "原油", + "tradeDate": "2023-12-11 22:54:39", + "openPrice": 75.09, + "closePrice": 74.58, + "highPrice": 76.16, + "lowPrice": 73.12, + "volume": 21017.54, + "changeRate": 0.51, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11606, + "variety": "白银", + "tradeDate": "2023-12-11 22:54:36", + "openPrice": 5729.82, + "closePrice": 5729.41, + "highPrice": 5730.15, + "lowPrice": 5727.75, + "volume": 66089.71, + "changeRate": -2.23, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10963, + "variety": "黄金", + "tradeDate": "2023-12-11 22:54:34", + "openPrice": 456.86, + "closePrice": 456.94, + "highPrice": 458.64, + "lowPrice": 455.99, + "volume": 63271.15, + "changeRate": 0.95, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10320, + "variety": "原油", + "tradeDate": "2023-12-11 22:54:05", + "openPrice": 73.81, + "closePrice": 73.77, + "highPrice": 73.82, + "lowPrice": 72.93, + "volume": 54307.47, + "changeRate": 2.61, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9677, + "variety": "白银", + "tradeDate": "2023-12-11 22:54:03", + "openPrice": 5800.78, + "closePrice": 5801.17, + "highPrice": 5801.9, + "lowPrice": 5799.9, + "volume": 83229.21, + "changeRate": 1.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9034, + "variety": "黄金", + "tradeDate": "2023-12-11 22:54:00", + "openPrice": 441.99, + "closePrice": 441.42, + "highPrice": 443.97, + "lowPrice": 440.66, + "volume": 86536.37, + "changeRate": 1.97, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27660, + "variety": "原油", + "tradeDate": "2023-12-11 00:36:22", + "openPrice": 76.06, + "closePrice": 76.53, + "highPrice": 78.32, + "lowPrice": 76.05, + "volume": 13918.02, + "changeRate": 1, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27018, + "variety": "白银", + "tradeDate": "2023-12-11 00:36:19", + "openPrice": 5696.29, + "closePrice": 5695.61, + "highPrice": 5697.54, + "lowPrice": 5694.45, + "volume": 25678.08, + "changeRate": -2.02, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26376, + "variety": "黄金", + "tradeDate": "2023-12-11 00:36:17", + "openPrice": 444.92, + "closePrice": 445.71, + "highPrice": 447.61, + "lowPrice": 443.19, + "volume": 46023.35, + "changeRate": 2.4, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25734, + "variety": "原油", + "tradeDate": "2023-12-11 00:30:03", + "openPrice": 72.27, + "closePrice": 73.21, + "highPrice": 74.35, + "lowPrice": 71.48, + "volume": 95716.67, + "changeRate": -2.81, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25092, + "variety": "白银", + "tradeDate": "2023-12-11 00:30:01", + "openPrice": 5751.17, + "closePrice": 5750.66, + "highPrice": 5752.31, + "lowPrice": 5749.28, + "volume": 79441.4, + "changeRate": 1.35, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24450, + "variety": "黄金", + "tradeDate": "2023-12-11 00:29:59", + "openPrice": 446.18, + "closePrice": 445.78, + "highPrice": 446.21, + "lowPrice": 445.46, + "volume": 80243.74, + "changeRate": 1.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23808, + "variety": "原油", + "tradeDate": "2023-12-11 00:29:44", + "openPrice": 72.13, + "closePrice": 72.97, + "highPrice": 73.91, + "lowPrice": 70.93, + "volume": 38379.05, + "changeRate": -0.25, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23166, + "variety": "白银", + "tradeDate": "2023-12-11 00:29:42", + "openPrice": 5689.33, + "closePrice": 5690.12, + "highPrice": 5691.73, + "lowPrice": 5688.16, + "volume": 83313.07, + "changeRate": -0.89, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22524, + "variety": "黄金", + "tradeDate": "2023-12-11 00:29:40", + "openPrice": 455.43, + "closePrice": 455.79, + "highPrice": 456.5, + "lowPrice": 453.47, + "volume": 55271.4, + "changeRate": -0.53, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21882, + "variety": "原油", + "tradeDate": "2023-12-11 00:28:14", + "openPrice": 73.02, + "closePrice": 72.78, + "highPrice": 73.1, + "lowPrice": 72.21, + "volume": 67058.02, + "changeRate": 2.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19956, + "variety": "原油", + "tradeDate": "2023-12-11 00:28:13", + "openPrice": 77.04, + "closePrice": 76.61, + "highPrice": 78.55, + "lowPrice": 75.59, + "volume": 88147.69, + "changeRate": -2.5, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21240, + "variety": "白银", + "tradeDate": "2023-12-11 00:28:12", + "openPrice": 5884.78, + "closePrice": 5884.12, + "highPrice": 5886.56, + "lowPrice": 5883.59, + "volume": 109719.93, + "changeRate": 2.11, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19314, + "variety": "白银", + "tradeDate": "2023-12-11 00:28:10", + "openPrice": 5660.94, + "closePrice": 5661.62, + "highPrice": 5661.97, + "lowPrice": 5658.96, + "volume": 59516.97, + "changeRate": 2.13, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20598, + "variety": "黄金", + "tradeDate": "2023-12-11 00:28:10", + "openPrice": 456.4, + "closePrice": 456.12, + "highPrice": 457.83, + "lowPrice": 455.14, + "volume": 62460.54, + "changeRate": 2.95, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18672, + "variety": "黄金", + "tradeDate": "2023-12-11 00:28:08", + "openPrice": 454.35, + "closePrice": 455.16, + "highPrice": 456.45, + "lowPrice": 452.45, + "volume": 51041.03, + "changeRate": 1.34, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18030, + "variety": "原油", + "tradeDate": "2023-12-11 00:27:55", + "openPrice": 73.58, + "closePrice": 73.98, + "highPrice": 75.85, + "lowPrice": 72.2, + "volume": 31775.51, + "changeRate": -2.01, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16104, + "variety": "原油", + "tradeDate": "2023-12-11 00:27:53", + "openPrice": 75.28, + "closePrice": 74.36, + "highPrice": 76.24, + "lowPrice": 73.94, + "volume": 20921.53, + "changeRate": 1.39, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17388, + "variety": "白银", + "tradeDate": "2023-12-11 00:27:53", + "openPrice": 5795.75, + "closePrice": 5795.23, + "highPrice": 5795.92, + "lowPrice": 5793.53, + "volume": 54725.41, + "changeRate": 2.91, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15462, + "variety": "白银", + "tradeDate": "2023-12-11 00:27:51", + "openPrice": 5707.29, + "closePrice": 5707.6, + "highPrice": 5708.94, + "lowPrice": 5706.15, + "volume": 33271.26, + "changeRate": 2.21, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16746, + "variety": "黄金", + "tradeDate": "2023-12-11 00:27:51", + "openPrice": 452.53, + "closePrice": 453.36, + "highPrice": 454.13, + "lowPrice": 451.32, + "volume": 59098.26, + "changeRate": -2.84, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14820, + "variety": "黄金", + "tradeDate": "2023-12-11 00:27:49", + "openPrice": 452.64, + "closePrice": 452.02, + "highPrice": 453.56, + "lowPrice": 450.63, + "volume": 78464.46, + "changeRate": 0.1, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14177, + "variety": "原油", + "tradeDate": "2023-12-08 23:01:40", + "openPrice": 77.05, + "closePrice": 76.63, + "highPrice": 78.74, + "lowPrice": 75.21, + "volume": 52224.71, + "changeRate": -0.11, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13534, + "variety": "白银", + "tradeDate": "2023-12-08 23:01:38", + "openPrice": 5737.27, + "closePrice": 5737.84, + "highPrice": 5738.81, + "lowPrice": 5735.41, + "volume": 71705.79, + "changeRate": 2.7, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12891, + "variety": "黄金", + "tradeDate": "2023-12-08 23:01:36", + "openPrice": 447.89, + "closePrice": 446.99, + "highPrice": 447.98, + "lowPrice": 445.79, + "volume": 41138.72, + "changeRate": -0.37, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12248, + "variety": "原油", + "tradeDate": "2023-12-08 22:54:39", + "openPrice": 74.34, + "closePrice": 74.22, + "highPrice": 74.67, + "lowPrice": 72.74, + "volume": 38568.84, + "changeRate": -1.68, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11605, + "variety": "白银", + "tradeDate": "2023-12-08 22:54:36", + "openPrice": 5842.28, + "closePrice": 5842.36, + "highPrice": 5843.84, + "lowPrice": 5840.64, + "volume": 49111.13, + "changeRate": -0.62, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10962, + "variety": "黄金", + "tradeDate": "2023-12-08 22:54:34", + "openPrice": 446.44, + "closePrice": 446.4, + "highPrice": 446.92, + "lowPrice": 444.73, + "volume": 104323.9, + "changeRate": 1.56, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10319, + "variety": "原油", + "tradeDate": "2023-12-08 22:54:05", + "openPrice": 73.77, + "closePrice": 72.84, + "highPrice": 74.75, + "lowPrice": 71.56, + "volume": 99640.07, + "changeRate": 0.56, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9676, + "variety": "白银", + "tradeDate": "2023-12-08 22:54:03", + "openPrice": 5847.11, + "closePrice": 5847.34, + "highPrice": 5847.72, + "lowPrice": 5846.13, + "volume": 41094.72, + "changeRate": -2.72, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9033, + "variety": "黄金", + "tradeDate": "2023-12-08 22:54:00", + "openPrice": 458.63, + "closePrice": 459.53, + "highPrice": 460.58, + "lowPrice": 457.88, + "volume": 79865.7, + "changeRate": 2.65, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27659, + "variety": "原油", + "tradeDate": "2023-12-08 00:36:22", + "openPrice": 73.48, + "closePrice": 74.04, + "highPrice": 75.18, + "lowPrice": 72.65, + "volume": 78357.14, + "changeRate": 1.38, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27017, + "variety": "白银", + "tradeDate": "2023-12-08 00:36:19", + "openPrice": 5939.96, + "closePrice": 5939.13, + "highPrice": 5941.14, + "lowPrice": 5938.64, + "volume": 39422.19, + "changeRate": 0.89, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26375, + "variety": "黄金", + "tradeDate": "2023-12-08 00:36:17", + "openPrice": 446.92, + "closePrice": 446.85, + "highPrice": 448.83, + "lowPrice": 445.59, + "volume": 75150.78, + "changeRate": -0.04, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25733, + "variety": "原油", + "tradeDate": "2023-12-08 00:30:03", + "openPrice": 75.46, + "closePrice": 75.2, + "highPrice": 75.49, + "lowPrice": 74.54, + "volume": 99073.04, + "changeRate": -1.66, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25091, + "variety": "白银", + "tradeDate": "2023-12-08 00:30:01", + "openPrice": 5835.4, + "closePrice": 5835.35, + "highPrice": 5837.23, + "lowPrice": 5834.23, + "volume": 25143.21, + "changeRate": -1.46, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24449, + "variety": "黄金", + "tradeDate": "2023-12-08 00:29:59", + "openPrice": 455.29, + "closePrice": 456.27, + "highPrice": 457.99, + "lowPrice": 453.8, + "volume": 76229.73, + "changeRate": -2.34, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23807, + "variety": "原油", + "tradeDate": "2023-12-08 00:29:44", + "openPrice": 74.99, + "closePrice": 75.8, + "highPrice": 76.48, + "lowPrice": 74.98, + "volume": 75481.13, + "changeRate": -2.72, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23165, + "variety": "白银", + "tradeDate": "2023-12-08 00:29:42", + "openPrice": 5845, + "closePrice": 5844.73, + "highPrice": 5846.41, + "lowPrice": 5842.99, + "volume": 96091.86, + "changeRate": 1.45, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22523, + "variety": "黄金", + "tradeDate": "2023-12-08 00:29:40", + "openPrice": 458.48, + "closePrice": 457.99, + "highPrice": 458.6, + "lowPrice": 457.55, + "volume": 16969.88, + "changeRate": -2.33, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21881, + "variety": "原油", + "tradeDate": "2023-12-08 00:28:14", + "openPrice": 74.16, + "closePrice": 74.92, + "highPrice": 75.92, + "lowPrice": 72.93, + "volume": 33658.07, + "changeRate": 1.36, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19955, + "variety": "原油", + "tradeDate": "2023-12-08 00:28:13", + "openPrice": 76.61, + "closePrice": 76.44, + "highPrice": 77.07, + "lowPrice": 74.47, + "volume": 11609.66, + "changeRate": 2.28, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21239, + "variety": "白银", + "tradeDate": "2023-12-08 00:28:12", + "openPrice": 5789.17, + "closePrice": 5788.4, + "highPrice": 5789.79, + "lowPrice": 5787.78, + "volume": 34924.79, + "changeRate": -2.83, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19313, + "variety": "白银", + "tradeDate": "2023-12-08 00:28:10", + "openPrice": 5694.2, + "closePrice": 5694.02, + "highPrice": 5694.78, + "lowPrice": 5693.11, + "volume": 90172.54, + "changeRate": -2.53, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20597, + "variety": "黄金", + "tradeDate": "2023-12-08 00:28:10", + "openPrice": 440.64, + "closePrice": 441.41, + "highPrice": 443.39, + "lowPrice": 439.85, + "volume": 53497.42, + "changeRate": -0.39, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18671, + "variety": "黄金", + "tradeDate": "2023-12-08 00:28:08", + "openPrice": 456.73, + "closePrice": 456.5, + "highPrice": 458.29, + "lowPrice": 454.87, + "volume": 85937.61, + "changeRate": -2.4, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18029, + "variety": "原油", + "tradeDate": "2023-12-08 00:27:55", + "openPrice": 73.63, + "closePrice": 72.65, + "highPrice": 74.54, + "lowPrice": 71.13, + "volume": 22568.06, + "changeRate": 0.4, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16103, + "variety": "原油", + "tradeDate": "2023-12-08 00:27:53", + "openPrice": 75.57, + "closePrice": 75.85, + "highPrice": 76.34, + "lowPrice": 74.86, + "volume": 98711.65, + "changeRate": -2.3, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17387, + "variety": "白银", + "tradeDate": "2023-12-08 00:27:53", + "openPrice": 5735.8, + "closePrice": 5736.12, + "highPrice": 5738.07, + "lowPrice": 5733.98, + "volume": 32372.53, + "changeRate": -1.06, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15461, + "variety": "白银", + "tradeDate": "2023-12-08 00:27:51", + "openPrice": 5895.44, + "closePrice": 5895.95, + "highPrice": 5896.18, + "lowPrice": 5894.23, + "volume": 60625.55, + "changeRate": 0.61, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16745, + "variety": "黄金", + "tradeDate": "2023-12-08 00:27:51", + "openPrice": 449.44, + "closePrice": 449.71, + "highPrice": 451.16, + "lowPrice": 447.96, + "volume": 69556.86, + "changeRate": -1.31, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14819, + "variety": "黄金", + "tradeDate": "2023-12-08 00:27:49", + "openPrice": 447.23, + "closePrice": 447.63, + "highPrice": 449.63, + "lowPrice": 445.46, + "volume": 69727.39, + "changeRate": 1.65, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14176, + "variety": "原油", + "tradeDate": "2023-12-07 23:01:40", + "openPrice": 76.38, + "closePrice": 75.99, + "highPrice": 76.4, + "lowPrice": 75.05, + "volume": 53214.71, + "changeRate": 0.89, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13533, + "variety": "白银", + "tradeDate": "2023-12-07 23:01:38", + "openPrice": 5909.64, + "closePrice": 5909.35, + "highPrice": 5910.68, + "lowPrice": 5907.37, + "volume": 87282.87, + "changeRate": -2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12890, + "variety": "黄金", + "tradeDate": "2023-12-07 23:01:36", + "openPrice": 447.35, + "closePrice": 446.62, + "highPrice": 448.05, + "lowPrice": 444.73, + "volume": 93189.65, + "changeRate": 2.49, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12247, + "variety": "原油", + "tradeDate": "2023-12-07 22:54:39", + "openPrice": 76.22, + "closePrice": 76.32, + "highPrice": 77.52, + "lowPrice": 75.21, + "volume": 101722.31, + "changeRate": -0.77, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11604, + "variety": "白银", + "tradeDate": "2023-12-07 22:54:36", + "openPrice": 5816.44, + "closePrice": 5815.85, + "highPrice": 5817.69, + "lowPrice": 5815.65, + "volume": 81711.94, + "changeRate": -1.1, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10961, + "variety": "黄金", + "tradeDate": "2023-12-07 22:54:34", + "openPrice": 448.93, + "closePrice": 449.64, + "highPrice": 450.59, + "lowPrice": 447.96, + "volume": 101783.91, + "changeRate": -0.52, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10318, + "variety": "原油", + "tradeDate": "2023-12-07 22:54:05", + "openPrice": 72.37, + "closePrice": 73.06, + "highPrice": 74.47, + "lowPrice": 71.39, + "volume": 22022.29, + "changeRate": 2.7, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9675, + "variety": "白银", + "tradeDate": "2023-12-07 22:54:03", + "openPrice": 5933.59, + "closePrice": 5933.26, + "highPrice": 5935.06, + "lowPrice": 5931.76, + "volume": 83248.99, + "changeRate": 1.94, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9032, + "variety": "黄金", + "tradeDate": "2023-12-07 22:54:00", + "openPrice": 448.93, + "closePrice": 449.34, + "highPrice": 450.33, + "lowPrice": 448.64, + "volume": 60391.56, + "changeRate": -0.49, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 27658, + "variety": "原油", + "tradeDate": "2023-12-07 00:36:22", + "openPrice": 73.43, + "closePrice": 73.12, + "highPrice": 74.89, + "lowPrice": 71.92, + "volume": 61622.22, + "changeRate": -1.61, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 27016, + "variety": "白银", + "tradeDate": "2023-12-07 00:36:19", + "openPrice": 5814.32, + "closePrice": 5815.24, + "highPrice": 5816.7, + "lowPrice": 5812.35, + "volume": 109816.69, + "changeRate": -0.54, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 26374, + "variety": "黄金", + "tradeDate": "2023-12-07 00:36:17", + "openPrice": 457.52, + "closePrice": 456.83, + "highPrice": 457.91, + "lowPrice": 455.04, + "volume": 12050.05, + "changeRate": 0.62, + "createTime": "2026-05-23 16:36:24", + "source": "金投网" + }, + { + "id": 25732, + "variety": "原油", + "tradeDate": "2023-12-07 00:30:03", + "openPrice": 73.93, + "closePrice": 73.43, + "highPrice": 74.63, + "lowPrice": 72.1, + "volume": 13222.83, + "changeRate": -2.72, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 25090, + "variety": "白银", + "tradeDate": "2023-12-07 00:30:01", + "openPrice": 5652.75, + "closePrice": 5652.32, + "highPrice": 5652.76, + "lowPrice": 5651.25, + "volume": 105979.76, + "changeRate": -1.88, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 24448, + "variety": "黄金", + "tradeDate": "2023-12-07 00:29:59", + "openPrice": 441.94, + "closePrice": 442.66, + "highPrice": 443.05, + "lowPrice": 440.82, + "volume": 19896.56, + "changeRate": -1.11, + "createTime": "2026-05-23 16:30:06", + "source": "金投网" + }, + { + "id": 23806, + "variety": "原油", + "tradeDate": "2023-12-07 00:29:44", + "openPrice": 75.99, + "closePrice": 75.95, + "highPrice": 76.86, + "lowPrice": 75.13, + "volume": 49266.7, + "changeRate": 2.96, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 23164, + "variety": "白银", + "tradeDate": "2023-12-07 00:29:42", + "openPrice": 5791.65, + "closePrice": 5790.82, + "highPrice": 5792.78, + "lowPrice": 5789.17, + "volume": 21239.3, + "changeRate": 1.46, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 22522, + "variety": "黄金", + "tradeDate": "2023-12-07 00:29:40", + "openPrice": 455.36, + "closePrice": 454.61, + "highPrice": 455.93, + "lowPrice": 453.7, + "volume": 64684.52, + "changeRate": 1.52, + "createTime": "2026-05-23 16:29:47", + "source": "金投网" + }, + { + "id": 21880, + "variety": "原油", + "tradeDate": "2023-12-07 00:28:14", + "openPrice": 73.77, + "closePrice": 73.33, + "highPrice": 74.29, + "lowPrice": 73.25, + "volume": 22178.95, + "changeRate": -0.3, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19954, + "variety": "原油", + "tradeDate": "2023-12-07 00:28:13", + "openPrice": 77.48, + "closePrice": 77.08, + "highPrice": 78.4, + "lowPrice": 76.37, + "volume": 16383.56, + "changeRate": 0.58, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 21238, + "variety": "白银", + "tradeDate": "2023-12-07 00:28:12", + "openPrice": 5707.8, + "closePrice": 5707.19, + "highPrice": 5709.28, + "lowPrice": 5706.5, + "volume": 79532.48, + "changeRate": -2.6, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 19312, + "variety": "白银", + "tradeDate": "2023-12-07 00:28:10", + "openPrice": 5686.63, + "closePrice": 5686.72, + "highPrice": 5686.94, + "lowPrice": 5685.7, + "volume": 83121.44, + "changeRate": -2.48, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 20596, + "variety": "黄金", + "tradeDate": "2023-12-07 00:28:10", + "openPrice": 458.74, + "closePrice": 458.41, + "highPrice": 459.57, + "lowPrice": 456.9, + "volume": 22684.25, + "changeRate": 2.94, + "createTime": "2026-05-23 16:28:17", + "source": "金投网" + }, + { + "id": 18670, + "variety": "黄金", + "tradeDate": "2023-12-07 00:28:08", + "openPrice": 442.73, + "closePrice": 441.78, + "highPrice": 443.79, + "lowPrice": 441.46, + "volume": 107565.32, + "changeRate": 0.24, + "createTime": "2026-05-23 16:28:15", + "source": "金投网" + }, + { + "id": 18028, + "variety": "原油", + "tradeDate": "2023-12-07 00:27:55", + "openPrice": 74.47, + "closePrice": 75.26, + "highPrice": 76.51, + "lowPrice": 72.55, + "volume": 25714.56, + "changeRate": 2.75, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 16102, + "variety": "原油", + "tradeDate": "2023-12-07 00:27:53", + "openPrice": 74, + "closePrice": 74.96, + "highPrice": 76.82, + "lowPrice": 73.42, + "volume": 42732.91, + "changeRate": 2.5, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 17386, + "variety": "白银", + "tradeDate": "2023-12-07 00:27:53", + "openPrice": 5898.71, + "closePrice": 5899.49, + "highPrice": 5901.47, + "lowPrice": 5897.5, + "volume": 85978.16, + "changeRate": -0.96, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 15460, + "variety": "白银", + "tradeDate": "2023-12-07 00:27:51", + "openPrice": 5920.36, + "closePrice": 5920.81, + "highPrice": 5921.89, + "lowPrice": 5918.83, + "volume": 93183.5, + "changeRate": -2.58, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 16744, + "variety": "黄金", + "tradeDate": "2023-12-07 00:27:51", + "openPrice": 456.64, + "closePrice": 456.27, + "highPrice": 457.76, + "lowPrice": 455.01, + "volume": 18076.77, + "changeRate": 1.56, + "createTime": "2026-05-23 16:27:58", + "source": "金投网" + }, + { + "id": 14818, + "variety": "黄金", + "tradeDate": "2023-12-07 00:27:49", + "openPrice": 451.61, + "closePrice": 451.16, + "highPrice": 452.23, + "lowPrice": 450.93, + "volume": 70597.23, + "changeRate": 0.03, + "createTime": "2026-05-23 16:27:56", + "source": "金投网" + }, + { + "id": 14175, + "variety": "原油", + "tradeDate": "2023-12-06 23:01:40", + "openPrice": 74.85, + "closePrice": 73.91, + "highPrice": 76.83, + "lowPrice": 72.2, + "volume": 13278.39, + "changeRate": 2.03, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 13532, + "variety": "白银", + "tradeDate": "2023-12-06 23:01:38", + "openPrice": 5806.48, + "closePrice": 5807.32, + "highPrice": 5808.54, + "lowPrice": 5804.71, + "volume": 22451.44, + "changeRate": 2.09, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12889, + "variety": "黄金", + "tradeDate": "2023-12-06 23:01:36", + "openPrice": 443.61, + "closePrice": 442.83, + "highPrice": 443.86, + "lowPrice": 442.36, + "volume": 108208.58, + "changeRate": -0.74, + "createTime": "2026-05-23 15:01:43", + "source": "金投网" + }, + { + "id": 12246, + "variety": "原油", + "tradeDate": "2023-12-06 22:54:39", + "openPrice": 74.36, + "closePrice": 74.57, + "highPrice": 75.57, + "lowPrice": 74.09, + "volume": 43558.23, + "changeRate": -2.42, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 11603, + "variety": "白银", + "tradeDate": "2023-12-06 22:54:36", + "openPrice": 5859.89, + "closePrice": 5860.54, + "highPrice": 5860.64, + "lowPrice": 5859.12, + "volume": 23359.06, + "changeRate": 2.78, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10960, + "variety": "黄金", + "tradeDate": "2023-12-06 22:54:34", + "openPrice": 455.14, + "closePrice": 454.71, + "highPrice": 456.9, + "lowPrice": 453.11, + "volume": 13562.37, + "changeRate": -0.58, + "createTime": "2026-05-23 14:54:41", + "source": "金投网" + }, + { + "id": 10317, + "variety": "原油", + "tradeDate": "2023-12-06 22:54:05", + "openPrice": 74.35, + "closePrice": 75.13, + "highPrice": 76.2, + "lowPrice": 73.52, + "volume": 86505.34, + "changeRate": 2.69, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9674, + "variety": "白银", + "tradeDate": "2023-12-06 22:54:03", + "openPrice": 5703.42, + "closePrice": 5703.07, + "highPrice": 5703.97, + "lowPrice": 5702.48, + "volume": 90137.76, + "changeRate": -1.96, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + }, + { + "id": 9031, + "variety": "黄金", + "tradeDate": "2023-12-06 22:54:00", + "openPrice": 446.58, + "closePrice": 445.98, + "highPrice": 447.31, + "lowPrice": 444.1, + "volume": 48821.15, + "changeRate": 2.16, + "createTime": "2026-05-23 14:54:08", + "source": "金投网" + } +] \ No newline at end of file diff --git a/project/output/report/chinese_report_1779547683095.pdf b/project/output/report/chinese_report_1779547683095.pdf new file mode 100644 index 0000000..6a5bea9 Binary files /dev/null and b/project/output/report/chinese_report_1779547683095.pdf differ diff --git a/project/output/report/commodity_report_20260524_010334.pdf b/project/output/report/commodity_report_20260524_010334.pdf new file mode 100644 index 0000000..5195104 Binary files /dev/null and b/project/output/report/commodity_report_20260524_010334.pdf differ diff --git a/project/pom.xml b/project/pom.xml new file mode 100644 index 0000000..edab0b7 --- /dev/null +++ b/project/pom.xml @@ -0,0 +1,152 @@ + + + 4.0.0 + + com.example + commodity-crawler + 1.0.0 + jar + + Commodity Crawler System + 大宗商品爬虫系统 - 支持多网站数据爬取与可视化分析 + + + 1.8 + 1.8 + UTF-8 + + + + + org.slf4j + slf4j-api + 2.0.9 + + + ch.qos.logback + logback-classic + 1.4.14 + + + + com.squareup.okhttp3 + okhttp + 4.12.0 + + + org.jsoup + jsoup + 1.17.2 + + + org.mybatis + mybatis + 3.5.15 + + + org.mybatis + mybatis-spring + 3.0.3 + + + com.h2database + h2 + 2.2.224 + + + org.jfree + jfreechart + 1.5.4 + + + commons-cli + commons-cli + 1.6.0 + + + org.apache.poi + poi-ooxml + 5.2.5 + + + org.xerial + sqlite-jdbc + 3.45.1.0 + + + com.google.code.gson + gson + 2.10.1 + + + org.apache.pdfbox + pdfbox + 3.0.1 + + + org.java-websocket + Java-WebSocket + 1.5.4 + + + + + commodity-crawler-${project.version} + + + org.apache.maven.plugins + maven-compiler-plugin + 3.12.1 + + 1.8 + 1.8 + + + + org.apache.maven.plugins + maven-shade-plugin + 3.5.1 + + + package + + shade + + + false + + + com.example.crawler.InteractiveCLI + + + + + + + + *:* + + META-INF/*.SF + META-INF/*.DSA + META-INF/*.RSA + META-INF/license/** + META-INF/*.txt + META-INF/*.json + + + + + + + + + + + src/main/resources + true + + + + diff --git a/project/src/main/java/com/example/crawler/CrawlMain.java b/project/src/main/java/com/example/crawler/CrawlMain.java new file mode 100644 index 0000000..5233658 --- /dev/null +++ b/project/src/main/java/com/example/crawler/CrawlMain.java @@ -0,0 +1,163 @@ +package com.example.crawler; + +import com.example.crawler.controller.CrawlerController; +import com.example.crawler.exception.ParamException; +import com.example.crawler.visualization.ChartGenerator; +import com.example.crawler.visualization.HtmlReportGenerator; +import com.example.crawler.util.ConfigUtil; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.File; + +public class CrawlMain { + private static final Logger logger = LoggerFactory.getLogger(CrawlMain.class); + + public static void main(String[] args) { + System.out.println("========================================"); + System.out.println(" 大宗商品爬虫系统 v1.0.0"); + System.out.println("========================================"); + + ensureDirectories(); + + try { + CrawlCommand command = parseCommand(args); + + CrawlerController controller = new CrawlerController(); + int totalSaved = 0; + + if ("all".equalsIgnoreCase(command.getSite())) { + System.out.println("\n[INFO] 开始爬取所有站点数据..."); + totalSaved = controller.crawlAll(command.getPageCount()); + } else { + System.out.println("\n[INFO] 开始爬取 " + command.getSite() + " 数据..."); + totalSaved = controller.crawl(command.getSite(), command.getPageCount()); + } + + System.out.println("[INFO] 爬取完成，共保存 " + totalSaved + " 条数据"); + + if (command.isAnalyze()) { + System.out.println("\n[INFO] 开始生成可视化分析图表..."); + ChartGenerator chartGenerator = new ChartGenerator(); + chartGenerator.generateAllCharts(); + HtmlReportGenerator htmlReportGenerator = new HtmlReportGenerator(); + htmlReportGenerator.generateHtmlReport(); + System.out.println("[INFO] 可视化图表生成完成，输出目录: " + + ConfigUtil.getString("output.chart.dir", "./output/charts/")); + } + + System.out.println("\n========================================"); + System.out.println(" 任务执行完成"); + System.out.println("========================================"); + + } catch (ParamException e) { + System.err.println("[ERROR] 参数错误: " + e.getMessage()); + printUsage(); + } catch (Exception e) { + logger.error("系统运行异常", e); + System.err.println("[ERROR] 系统运行异常: " + e.getMessage()); + } + } + + private static CrawlCommand parseCommand(String[] args) throws ParamException { + CrawlCommand command = new CrawlCommand(); + command.setSite("all"); + command.setPageCount(ConfigUtil.getInt("crawl.page.count", 10)); + command.setAnalyze(false); + + for (int i = 0; i < args.length; i++) { + switch (args[i].toLowerCase()) { + case "-s": + case "--site": + if (i + 1 >= args.length) { + throw new ParamException("缺少站点参数值"); + } + command.setSite(args[i + 1]); + i++; + break; + case "-p": + case "--pages": + if (i + 1 >= args.length) { + throw new ParamException("缺少页数参数值"); + } + try { + command.setPageCount(Integer.parseInt(args[i + 1])); + } catch (NumberFormatException e) { + throw new ParamException("页数必须为数字"); + } + i++; + break; + case "-a": + case "--analyze": + command.setAnalyze(true); + break; + case "-h": + case "--help": + printUsage(); + System.exit(0); + break; + default: + throw new ParamException("未知参数: " + args[i]); + } + } + + if (command.getPageCount() <= 0) { + throw new ParamException("页数必须大于0"); + } + + return command; + } + + private static void printUsage() { + System.out.println("\n用法: java -jar commodity-crawler.jar [选项]"); + System.out.println("\n选项:"); + System.out.println(" -s, --site <站点> 指定爬取站点 (jintou/eastmoney/tonghuashun/all)"); + System.out.println(" 默认值: all"); + System.out.println(" -p, --pages <数量> 指定爬取页数"); + System.out.println(" 默认值: 10"); + System.out.println(" -a, --analyze 执行数据分析并生成可视化图表"); + System.out.println(" -h, --help 显示帮助信息"); + System.out.println("\n示例:"); + System.out.println(" java -jar commodity-crawler.jar -s jintou -p 5"); + System.out.println(" java -jar commodity-crawler.jar -s all -p 10 -a"); + System.out.println(" java -jar commodity-crawler.jar -a"); + } + + private static void ensureDirectories() { + String logDir = ConfigUtil.getString("output.log.dir", "./logs/"); + String chartDir = ConfigUtil.getString("output.chart.dir", "./output/charts/"); + + new File(logDir).mkdirs(); + new File(chartDir).mkdirs(); + } + + private static class CrawlCommand { + private String site; + private int pageCount; + private boolean analyze; + + public String getSite() { + return site; + } + + public void setSite(String site) { + this.site = site; + } + + public int getPageCount() { + return pageCount; + } + + public void setPageCount(int pageCount) { + this.pageCount = pageCount; + } + + public boolean isAnalyze() { + return analyze; + } + + public void setAnalyze(boolean analyze) { + this.analyze = analyze; + } + } +} diff --git a/project/src/main/java/com/example/crawler/InteractiveCLI.java b/project/src/main/java/com/example/crawler/InteractiveCLI.java new file mode 100644 index 0000000..1376c91 --- /dev/null +++ b/project/src/main/java/com/example/crawler/InteractiveCLI.java @@ -0,0 +1,221 @@ +package com.example.crawler; + +import com.example.crawler.command.*; +import com.example.crawler.controller.CrawlerController; +import com.example.crawler.monitor.DataBroadcaster; +import com.example.crawler.repository.IndexDataRepository; +import com.example.crawler.repository.MarketDataRepository; +import com.example.crawler.util.ConfigUtil; +import com.example.crawler.util.MyBatisUtil; +import org.apache.ibatis.session.SqlSessionFactory; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.File; +import java.util.Scanner; + +public class InteractiveCLI { + private static final Logger logger = LoggerFactory.getLogger(InteractiveCLI.class); + private static final Scanner scanner = new Scanner(System.in); + + private final CommandInvoker invoker; + private CrawlerController controller; + private MarketDataRepository marketDataRepository; + private IndexDataRepository indexDataRepository; + private DataBroadcaster broadcaster; + + public InteractiveCLI() { + this.invoker = new CommandInvoker(); + this.broadcaster = new DataBroadcaster(); + try { + SqlSessionFactory sqlSessionFactory = MyBatisUtil.getSqlSessionFactory(); + this.controller = new CrawlerController(); + this.marketDataRepository = new MarketDataRepository(sqlSessionFactory); + this.indexDataRepository = new IndexDataRepository(sqlSessionFactory); + } catch (Exception e) { + logger.error("初始化失败: {}", e.getMessage(), e); + System.err.println("[ERROR] 系统初始化失败: " + e.getMessage()); + System.exit(1); + } + + initializeCommands(); + } + + private void initializeCommands() { + invoker.registerCommand("1", new CrawlCommand(controller, "jintou", getPageCount())); + invoker.registerCommand("2", new CrawlCommand(controller, "eastmoney", getPageCount())); + invoker.registerCommand("3", new CrawlCommand(controller, "tonghuashun", getPageCount())); + invoker.registerCommand("4", new CrawlCommand(controller, "all", getPageCount())); + invoker.registerCommand("5", new ExportDataCommand(marketDataRepository)); + invoker.registerCommand("6", new ViewDataCommand(marketDataRepository)); + invoker.registerCommand("7", new GenerateChartCommand()); + invoker.registerCommand("8", new GenerateReportCommand(indexDataRepository)); + invoker.registerCommand("9", new MonitorCommand(broadcaster)); + invoker.registerCommand("10", new ExitCommand()); + + logger.info("命令初始化完成，共注册 {} 个命令", invoker.getCommandCount()); + } + + private int getPageCount() { + return ConfigUtil.getInt("crawl.page.count", 10); + } + + public void start() { + ensureDirectories(); + + System.out.println("╔════════════════════════════════════════════════════════════╗"); + System.out.println("║ 大宗商品爬虫系统 v2.0.0 - 交互式模式 ║"); + System.out.println("║ (支持多格式导出/PDF报告/实时监控) ║"); + System.out.println("╚════════════════════════════════════════════════════════════╝"); + + while (true) { + printMainMenu(); + System.out.print("请输入您的选择 (1-10): "); + + String choice = scanner.nextLine().trim(); + + if (invoker.isValidKey(choice)) { + if ("10".equals(choice)) { + broadcaster.stop(); + invoker.executeCommand(choice); + break; + } + invoker.executeCommand(choice); + } else { + System.out.println("[ERROR] 无效的选择，请输入 1-10 之间的数字"); + } + } + } + + private void printMainMenu() { + System.out.println("\n────────────────────────────────────────────────────────────"); + System.out.println(" 主菜单"); + System.out.println("────────────────────────────────────────────────────────────"); + System.out.println(" 1. [爬取金投网数据] 爬取金投网的大宗商品数据"); + System.out.println(" 2. [爬取东方财富网数据] 爬取东方财富网的大宗商品数据"); + System.out.println(" 3. [爬取同花顺财经数据] 爬取同花顺财经的大宗商品数据"); + System.out.println(" 4. [爬取所有站点数据] 爬取所有站点的大宗商品数据"); + System.out.println(" 5. [数据导出] 导出数据为Excel/CSV/JSON格式"); + System.out.println(" 6. [查看数据] 查看数据库中的历史数据统计"); + System.out.println(" 7. [生成图表] 生成价格趋势等可视化图表"); + System.out.println(" 8. [生成PDF报告] 生成专业的PDF格式分析报告"); + System.out.println(" 9. [实时监控大屏] 启动WebSocket实时监控服务"); + System.out.println(" 10. [退出系统] 退出大宗商品爬虫系统"); + System.out.println("────────────────────────────────────────────────────────────"); + } + + private void ensureDirectories() { + String[] dirs = {"./output", "./output/charts", "./output/excel", "./output/report", "./data"}; + for (String dir : dirs) { + File file = new File(dir); + if (!file.exists()) { + file.mkdirs(); + } + } + } + + public static void main(String[] args) { + InteractiveCLI cli = new InteractiveCLI(); + + if (args.length > 0) { + cli.runCommandMode(args); + } else { + cli.start(); + } + } + + private void runCommandMode(String[] args) { + try { + String site = "all"; + int pageCount = getPageCount(); + boolean analyze = false; + String exportFormat = null; + boolean generateReport = false; + boolean startMonitor = false; + + for (int i = 0; i < args.length; i++) { + switch (args[i].toLowerCase()) { + case "-s": + case "--site": + site = args[++i]; + break; + case "-p": + case "--pages": + pageCount = Integer.parseInt(args[++i]); + break; + case "-a": + case "--analyze": + analyze = true; + break; + case "-e": + case "--export": + if (i + 1 < args.length && !args[i + 1].startsWith("-")) { + exportFormat = args[++i]; + } else { + exportFormat = "excel"; + } + break; + case "-r": + case "--report": + generateReport = true; + break; + case "-m": + case "--monitor": + startMonitor = true; + break; + case "-h": + case "--help": + printUsage(); + return; + } + } + + if (site != null) { + Command crawlCommand = new CrawlCommand(controller, site, pageCount); + crawlCommand.execute(); + } + + if (exportFormat != null) { + Command exportCommand = new ExportDataCommand(marketDataRepository); + exportCommand.execute(); + } + + if (analyze) { + Command chartCommand = new GenerateChartCommand(); + chartCommand.execute(); + } + + if (generateReport) { + Command reportCommand = new GenerateReportCommand(indexDataRepository); + reportCommand.execute(); + } + + if (startMonitor) { + Command monitorCommand = new MonitorCommand(broadcaster); + monitorCommand.execute(); + } + + } catch (Exception e) { + logger.error("运行异常", e); + System.err.println("[ERROR] 运行异常: " + e.getMessage()); + } + } + + private void printUsage() { + System.out.println("用法: java -jar commodity-crawler.jar [选项]"); + System.out.println("选项:"); + System.out.println(" -s, --site <站点> 指定爬取站点 (jintou/eastmoney/tonghuashun/all)"); + System.out.println(" -p, --pages <页数> 指定爬取页数 (默认10)"); + System.out.println(" -e, --export [格式] 导出数据 (excel/csv/json，默认excel)"); + System.out.println(" -a, --analyze 生成可视化图表"); + System.out.println(" -r, --report 生成PDF分析报告"); + System.out.println(" -m, --monitor 启动实时监控大屏服务"); + System.out.println(" -h, --help 显示帮助信息"); + System.out.println("\n示例:"); + System.out.println(" java -jar commodity-crawler.jar # 启动交互式菜单"); + System.out.println(" java -jar commodity-crawler.jar -s all -p 5 # 爬取所有站点5页"); + System.out.println(" java -jar commodity-crawler.jar -s all -e csv # 爬取并导出CSV"); + System.out.println(" java -jar commodity-crawler.jar -s all -e json -a # 爬取+JSON导出+图表"); + System.out.println(" java -jar commodity-crawler.jar -s all -r -m # 爬取+报告+监控"); + } +} diff --git a/project/src/main/java/com/example/crawler/TestPdfGenerator.java b/project/src/main/java/com/example/crawler/TestPdfGenerator.java new file mode 100644 index 0000000..6effc56 --- /dev/null +++ b/project/src/main/java/com/example/crawler/TestPdfGenerator.java @@ -0,0 +1,67 @@ +package com.example.crawler; + +import com.example.crawler.model.IndexData; +import com.example.crawler.util.PdfReportGenerator; + +import java.math.BigDecimal; +import java.util.ArrayList; +import java.util.Date; +import java.util.List; + +public class TestPdfGenerator { + public static void main(String[] args) { + try { + System.out.println("开始测试中文PDF生成..."); + + List testData = new ArrayList<>(); + + for (int i = 0; i < 10; i++) { + IndexData data = new IndexData(); + data.setIndexName("黄金现货"); + data.setIndexValue(new BigDecimal(2300 + i * 10)); + data.setChangeRate(new BigDecimal(i * 0.5)); + data.setSource("金投网"); + data.setDate(new Date()); + testData.add(data); + } + + for (int i = 0; i < 10; i++) { + IndexData data = new IndexData(); + data.setIndexName("白银现货"); + data.setIndexValue(new BigDecimal(28 + i * 0.5)); + data.setChangeRate(new BigDecimal(-i * 0.3)); + data.setSource("东方财富"); + data.setDate(new Date()); + testData.add(data); + } + + for (int i = 0; i < 10; i++) { + IndexData data = new IndexData(); + data.setIndexName("原油期货"); + data.setIndexValue(new BigDecimal(78 + i * 1)); + data.setChangeRate(new BigDecimal(i * 0.2)); + data.setSource("同花顺"); + data.setDate(new Date()); + testData.add(data); + } + + System.out.println("创建了 " + testData.size() + " 条测试数据"); + + String outputDir = "./output/report/"; + new java.io.File(outputDir).mkdirs(); + String outputPath = outputDir + "chinese_report_" + System.currentTimeMillis() + ".pdf"; + + System.out.println("正在生成中文PDF: " + outputPath); + + PdfReportGenerator pdfGenerator = new PdfReportGenerator(); + String result = pdfGenerator.generateReport(testData, new java.util.HashMap<>(), outputPath); + + System.out.println("中文PDF生成成功！"); + System.out.println("文件位置: " + new java.io.File(result).getAbsolutePath()); + + } catch (Exception e) { + System.err.println("PDF生成失败: " + e.getMessage()); + e.printStackTrace(); + } + } +} \ No newline at end of file diff --git a/project/src/main/java/com/example/crawler/command/Command.java b/project/src/main/java/com/example/crawler/command/Command.java new file mode 100644 index 0000000..4d2e1f4 --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/Command.java @@ -0,0 +1,36 @@ +package com.example.crawler.command; + +/** + * Command接口 - 命令模式的核心接口 + * 定义执行和撤销操作的标准契约 + */ +public interface Command { + /** + * 执行命令 + */ + void execute(); + + /** + * 获取命令名称（用于菜单显示） + */ + String getName(); + + /** + * 获取命令描述 + */ + String getDescription(); + + /** + * 是否可以撤销 + */ + default boolean isUndoable() { + return false; + } + + /** + * 撤销命令（可选） + */ + default void undo() { + throw new UnsupportedOperationException("该命令不支持撤销操作"); + } +} diff --git a/project/src/main/java/com/example/crawler/command/CommandInvoker.java b/project/src/main/java/com/example/crawler/command/CommandInvoker.java new file mode 100644 index 0000000..1d6aca1 --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/CommandInvoker.java @@ -0,0 +1,139 @@ +package com.example.crawler.command; + +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.*; + +/** + * Command调用者 - 命令调用者类 + * 负责管理和执行命令，支持命令历史记录和撤销功能 + */ +public class CommandInvoker { + private static final Logger logger = LoggerFactory.getLogger(CommandInvoker.class); + + // 命令映射表：key为菜单选项，value为对应的命令 + private final Map commandMap; + + // 命令历史记录（用于撤销） + private final Deque commandHistory; + + // 最大历史记录数 + private static final int MAX_HISTORY_SIZE = 10; + + public CommandInvoker() { + this.commandMap = new LinkedHashMap<>(); + this.commandHistory = new LinkedList<>(); + } + + /** + * 注册命令 + * @param key 菜单选项键值 + * @param command 命令对象 + */ + public void registerCommand(String key, Command command) { + commandMap.put(key, command); + logger.debug("注册命令: key={}, command={}", key, command.getName()); + } + + /** + * 执行指定键值的命令 + * @param key 菜单选项键值 + */ + public void executeCommand(String key) { + Command command = commandMap.get(key); + if (command == null) { + System.out.println("[ERROR] 无效的选项: " + key); + logger.warn("尝试执行未注册的命令: key={}", key); + return; + } + + try { + command.execute(); + + // 如果命令支持撤销，加入历史记录 + if (command.isUndoable()) { + addToHistory(command); + } + + logger.info("命令执行成功: key={}, command={}", key, command.getName()); + } catch (Exception e) { + logger.error("命令执行失败: key={}, command={}", key, command.getName(), e); + System.err.println("[ERROR] 命令执行失败: " + e.getMessage()); + } + } + + /** + * 撤销最后一个命令 + */ + public void undoLastCommand() { + if (commandHistory.isEmpty()) { + System.out.println("[INFO] 没有可撤销的命令"); + return; + } + + Command lastCommand = commandHistory.pop(); + try { + lastCommand.undo(); + logger.info("命令撤销成功: command={}", lastCommand.getName()); + } catch (Exception e) { + logger.error("命令撤销失败", e); + System.err.println("[ERROR] 撤销失败: " + e.getMessage()); + } + } + + /** + * 显示菜单 + */ + public void showMenu() { + System.out.println("\n──────────────────────────────────────────────────────────"); + System.out.println(" 主菜单"); + System.out.println("──────────────────────────────────────────────────────────"); + + commandMap.forEach((key, command) -> { + String menuItem = String.format(" %s. [%s] %s", + key, command.getName(), command.getDescription()); + System.out.println(menuItem); + }); + + System.out.println("──────────────────────────────────────────────────────────"); + } + + /** + * 获取所有可用的命令键值 + */ + public Set getAvailableKeys() { + return new HashSet<>(commandMap.keySet()); + } + + /** + * 检查键值是否有效 + */ + public boolean isValidKey(String key) { + return commandMap.containsKey(key); + } + + /** + * 获取命令数量 + */ + public int getCommandCount() { + return commandMap.size(); + } + + /** + * 添加到历史记录 + */ + private void addToHistory(Command command) { + if (commandHistory.size() >= MAX_HISTORY_SIZE) { + commandHistory.removeLast(); + } + commandHistory.push(command); + } + + /** + * 获取历史记录数量 + */ + public int getHistorySize() { + return commandHistory.size(); + } +} diff --git a/project/src/main/java/com/example/crawler/command/CrawlCommand.java b/project/src/main/java/com/example/crawler/command/CrawlCommand.java new file mode 100644 index 0000000..b4dca2e --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/CrawlCommand.java @@ -0,0 +1,73 @@ +package com.example.crawler.command; + +import com.example.crawler.controller.CrawlerController; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +/** + * 爬取数据命令 - 具体命令类 + * 封装爬取特定站点的操作 + */ +public class CrawlCommand implements Command { + private static final Logger logger = LoggerFactory.getLogger(CrawlCommand.class); + + private final CrawlerController controller; + private final String site; + private final int pageCount; + private int savedCount; + + public CrawlCommand(CrawlerController controller, String site, int pageCount) { + this.controller = controller; + this.site = site; + this.pageCount = pageCount; + } + + @Override + public void execute() { + System.out.println("\n──────────────────────────────────────────────────────────"); + System.out.println(" " + getName()); + System.out.println("──────────────────────────────────────────────────────────"); + + try { + if ("all".equalsIgnoreCase(site)) { + System.out.println("[INFO] 开始爬取所有站点数据..."); + savedCount = controller.crawlAll(pageCount); + } else { + System.out.println("[INFO] 开始爬取 " + getSiteDisplayName(site) + " 数据..."); + savedCount = controller.crawl(site, pageCount); + } + System.out.println("[INFO] 爬取完成，共保存 " + savedCount + " 条数据"); + logger.info("爬取命令执行成功: site={}, pages={}, saved={}", site, pageCount, savedCount); + } catch (Exception e) { + logger.error("爬取命令执行失败", e); + System.err.println("[ERROR] 爬取失败: " + e.getMessage()); + } + } + + @Override + public String getName() { + return "all".equalsIgnoreCase(site) ? "爬取所有站点数据" : "爬取" + getSiteDisplayName(site) + "数据"; + } + + @Override + public String getDescription() { + return "爬取" + ("all".equalsIgnoreCase(site) ? "所有站点" : getSiteDisplayName(site)) + "的大宗商品数据"; + } + + public int getSavedCount() { + return savedCount; + } + + private String getSiteDisplayName(String site) { + switch (site.toLowerCase()) { + case "jintou": + return "金投网"; + case "eastmoney": + return "东方财富网"; + case "tonghuashun": + return "同花顺财经"; + default: + return site; + } + } +} diff --git a/project/src/main/java/com/example/crawler/command/ExitCommand.java b/project/src/main/java/com/example/crawler/command/ExitCommand.java new file mode 100644 index 0000000..b1f49dc --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/ExitCommand.java @@ -0,0 +1,31 @@ +package com.example.crawler.command; + +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +/** + * 退出命令 - 具体命令类 + * 封装系统退出操作 + */ +public class ExitCommand implements Command { + private static final Logger logger = LoggerFactory.getLogger(ExitCommand.class); + + @Override + public void execute() { + System.out.println("\n──────────────────────────────────────────────────────────"); + System.out.println(" 感谢使用大宗商品爬虫系统，再见！"); + System.out.println("──────────────────────────────────────────────────────────"); + logger.info("系统正常退出"); + System.exit(0); + } + + @Override + public String getName() { + return "退出系统"; + } + + @Override + public String getDescription() { + return "退出大宗商品爬虫系统"; + } +} diff --git a/project/src/main/java/com/example/crawler/command/ExportDataCommand.java b/project/src/main/java/com/example/crawler/command/ExportDataCommand.java new file mode 100644 index 0000000..5d44249 --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/ExportDataCommand.java @@ -0,0 +1,101 @@ +package com.example.crawler.command; + +import com.example.crawler.model.MarketData; +import com.example.crawler.repository.MarketDataRepository; +import com.example.crawler.util.exporter.DataExporter; +import com.example.crawler.util.exporter.DataExporterFactory; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.File; +import java.text.SimpleDateFormat; +import java.util.Date; +import java.util.List; +import java.util.Scanner; + +public class ExportDataCommand implements Command { + private static final Logger logger = LoggerFactory.getLogger(ExportDataCommand.class); + private static final Scanner scanner = new Scanner(System.in); + + private final MarketDataRepository repository; + private String outputPath; + + public ExportDataCommand(MarketDataRepository repository) { + this.repository = repository; + } + + @Override + public void execute() { + System.out.println("\n──────────────────────────────────────────────────────────"); + System.out.println(" 数据导出"); + System.out.println("──────────────────────────────────────────────────────────"); + System.out.println("支持的格式: Excel (.xlsx), CSV (.csv), JSON (.json)"); + System.out.println("──────────────────────────────────────────────────────────"); + System.out.println(" 1. [Excel] 导出为 Excel 格式 (.xlsx)"); + System.out.println(" 2. [CSV] 导出为 CSV 格式 (.csv)"); + System.out.println(" 3. [JSON] 导出为 JSON 格式 (.json)"); + System.out.println(" 4. [返回] 返回主菜单"); + System.out.println("──────────────────────────────────────────────────────────"); + System.out.print("请输入您的选择 (1-4): "); + + String choice = scanner.nextLine().trim(); + + try { + List allData = repository.findAll(); + + if (allData.isEmpty()) { + System.out.println("[WARNING] 数据库中没有数据！请先爬取数据。"); + return; + } + + String format; + switch (choice) { + case "1": + format = "excel"; + break; + case "2": + format = "csv"; + break; + case "3": + format = "json"; + break; + case "4": + return; + default: + System.out.println("[ERROR] 无效的选择，请输入 1-4 之间的数字"); + return; + } + + DataExporter exporter = DataExporterFactory.getExporter(format); + String timestamp = new SimpleDateFormat("yyyyMMdd_HHmmss").format(new Date()); + String extension = exporter.getFileExtension(); + outputPath = "./output/excel/commodity_data_" + timestamp + extension; + + exporter.export(allData, outputPath); + + File file = new File(outputPath); + System.out.println("[SUCCESS] " + format.toUpperCase() + "文件导出成功！"); + System.out.println("[INFO] 文件位置: " + file.getAbsolutePath()); + System.out.println("[INFO] 共导出 " + allData.size() + " 条数据"); + + logger.info("数据导出成功: format={}, path={}, count={}", format, outputPath, allData.size()); + } catch (Exception e) { + logger.error("数据导出失败", e); + System.err.println("[ERROR] 数据导出失败: " + e.getMessage()); + } + } + + @Override + public String getName() { + return "数据导出"; + } + + @Override + public String getDescription() { + return "将数据库中的历史数据导出为Excel/CSV/JSON文件"; + } + + public String getOutputPath() { + return outputPath; + } +} diff --git a/project/src/main/java/com/example/crawler/command/ExportExcelCommand.java b/project/src/main/java/com/example/crawler/command/ExportExcelCommand.java new file mode 100644 index 0000000..0da8f0f --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/ExportExcelCommand.java @@ -0,0 +1,70 @@ +package com.example.crawler.command; + +import com.example.crawler.model.MarketData; +import com.example.crawler.repository.MarketDataRepository; +import com.example.crawler.util.exporter.DataExporter; +import com.example.crawler.util.exporter.DataExporterFactory; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.File; +import java.text.SimpleDateFormat; +import java.util.Date; +import java.util.List; + +public class ExportExcelCommand implements Command { + private static final Logger logger = LoggerFactory.getLogger(ExportExcelCommand.class); + + private final MarketDataRepository repository; + private String outputPath; + + public ExportExcelCommand(MarketDataRepository repository) { + this.repository = repository; + } + + @Override + public void execute() { + System.out.println("\n──────────────────────────────────────────────────────────"); + System.out.println(" 导出数据到Excel"); + System.out.println("──────────────────────────────────────────────────────────"); + + try { + List allData = repository.findAll(); + + if (allData.isEmpty()) { + System.out.println("[WARNING] 数据库中没有数据！请先爬取数据。"); + return; + } + + DataExporter exporter = DataExporterFactory.getExporter("excel"); + String timestamp = new SimpleDateFormat("yyyyMMdd_HHmmss").format(new Date()); + outputPath = "./output/excel/commodity_data_" + timestamp + ".xlsx"; + + exporter.export(allData, outputPath); + + File file = new File(outputPath); + System.out.println("[SUCCESS] Excel文件导出成功！"); + System.out.println("[INFO] 文件位置: " + file.getAbsolutePath()); + System.out.println("[INFO] 共导出 " + allData.size() + " 条数据"); + + logger.info("Excel导出成功: path={}, count={}", outputPath, allData.size()); + } catch (Exception e) { + logger.error("Excel导出失败", e); + System.err.println("[ERROR] Excel导出失败: " + e.getMessage()); + } + } + + @Override + public String getName() { + return "导出Excel"; + } + + @Override + public String getDescription() { + return "将数据库中的历史数据导出为Excel文件"; + } + + public String getOutputPath() { + return outputPath; + } +} \ No newline at end of file diff --git a/project/src/main/java/com/example/crawler/command/GenerateChartCommand.java b/project/src/main/java/com/example/crawler/command/GenerateChartCommand.java new file mode 100644 index 0000000..ce4b6e8 --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/GenerateChartCommand.java @@ -0,0 +1,55 @@ +package com.example.crawler.command; + +import com.example.crawler.visualization.ChartGenerator; +import com.example.crawler.visualization.HtmlReportGenerator; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +/** + * 生成图表命令 - 具体命令类 + * 封装生成可视化图表的操作 + */ +public class GenerateChartCommand implements Command { + private static final Logger logger = LoggerFactory.getLogger(GenerateChartCommand.class); + + private final ChartGenerator chartGenerator; + private final HtmlReportGenerator htmlReportGenerator; + + public GenerateChartCommand() { + this.chartGenerator = new ChartGenerator(); + this.htmlReportGenerator = new HtmlReportGenerator(); + } + + @Override + public void execute() { + System.out.println("\n──────────────────────────────────────────────────────────"); + System.out.println(" 生成可视化图表"); + System.out.println("──────────────────────────────────────────────────────────"); + + try { + System.out.println("[INFO] 开始生成可视化分析图表..."); + + chartGenerator.generateAllCharts(); + htmlReportGenerator.generateHtmlReport(); + + System.out.println("[SUCCESS] 可视化图表生成完成！"); + System.out.println("[INFO] 图表位置: ./output/charts/"); + System.out.println("[INFO] 报告位置: ./output/report.html"); + + logger.info("图表生成命令执行成功"); + } catch (Exception e) { + logger.error("图表生成失败", e); + System.err.println("[ERROR] 图表生成失败: " + e.getMessage()); + } + } + + @Override + public String getName() { + return "生成图表"; + } + + @Override + public String getDescription() { + return "生成价格趋势、波动特征、相关性等可视化图表"; + } +} diff --git a/project/src/main/java/com/example/crawler/command/GenerateReportCommand.java b/project/src/main/java/com/example/crawler/command/GenerateReportCommand.java new file mode 100644 index 0000000..161fe7d --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/GenerateReportCommand.java @@ -0,0 +1,84 @@ +package com.example.crawler.command; + +import com.example.crawler.model.IndexData; +import com.example.crawler.repository.IndexDataRepository; +import com.example.crawler.util.PdfReportGenerator; +import com.example.crawler.visualization.ChartGenerator; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.File; +import java.text.SimpleDateFormat; +import java.util.Date; +import java.util.HashMap; +import java.util.List; +import java.util.Map; + +public class GenerateReportCommand implements Command { + private static final Logger logger = LoggerFactory.getLogger(GenerateReportCommand.class); + + private final IndexDataRepository repository; + private String outputPath; + + public GenerateReportCommand(IndexDataRepository repository) { + this.repository = repository; + } + + @Override + public void execute() { + System.out.println("\n========================================"); + System.out.println(" Generate PDF Analysis Report"); + System.out.println("========================================"); + + try { + List allData = repository.findAll(); + + if (allData.isEmpty()) { + System.out.println("[WARNING] No data in database! Please crawl data first."); + return; + } + + System.out.println("[INFO] Generating charts..."); + ChartGenerator chartGenerator = new ChartGenerator(); + chartGenerator.generatePriceTrendChart(); + chartGenerator.generateVolatilityChart(); + chartGenerator.generateCorrelationChart(); + chartGenerator.generateSentimentChart(); + System.out.println("[INFO] Charts saved to output/charts/ directory"); + + String timestamp = new SimpleDateFormat("yyyyMMdd_HHmmss").format(new Date()); + String outputDir = "./output/report/"; + new File(outputDir).mkdirs(); + outputPath = outputDir + "commodity_report_" + timestamp + ".pdf"; + + System.out.println("[INFO] Generating PDF report..."); + PdfReportGenerator pdfGenerator = new PdfReportGenerator(); + String reportPath = pdfGenerator.generateReport(allData, new HashMap<>(), outputPath); + + File file = new File(reportPath); + System.out.println("[SUCCESS] PDF report generated successfully!"); + System.out.println("[INFO] File location: " + file.getAbsolutePath()); + System.out.println("[INFO] Report contains " + allData.size() + " records"); + + logger.info("PDF Report generated: path={}, dataCount={}", reportPath, allData.size()); + } catch (Exception e) { + logger.error("PDF Report generation failed", e); + System.err.println("[ERROR] PDF report generation failed: " + e.getMessage()); + e.printStackTrace(); + } + } + + @Override + public String getName() { + return "Generate PDF Report"; + } + + @Override + public String getDescription() { + return "Generate professional PDF market analysis report"; + } + + public String getOutputPath() { + return outputPath; + } +} \ No newline at end of file diff --git a/project/src/main/java/com/example/crawler/command/MonitorCommand.java b/project/src/main/java/com/example/crawler/command/MonitorCommand.java new file mode 100644 index 0000000..80846ae --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/MonitorCommand.java @@ -0,0 +1,55 @@ +package com.example.crawler.command; + +import com.example.crawler.monitor.DataBroadcaster; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +public class MonitorCommand implements Command { + private static final Logger logger = LoggerFactory.getLogger(MonitorCommand.class); + + private final DataBroadcaster broadcaster; + private static final int DEFAULT_PORT = 8080; + + public MonitorCommand(DataBroadcaster broadcaster) { + this.broadcaster = broadcaster; + } + + @Override + public void execute() { + System.out.println("\n──────────────────────────────────────────────────────────"); + System.out.println(" 实时监控大屏服务"); + System.out.println("──────────────────────────────────────────────────────────"); + + if (broadcaster.isRunning()) { + System.out.println("[INFO] 监控服务已在运行中..."); + System.out.println("[INFO] 监控大屏访问地址: http://localhost:" + DEFAULT_PORT + "/monitor.html"); + System.out.println("[INFO] 当前连接数: " + broadcaster.getConnectionCount()); + System.out.println("[TIP] 在浏览器中打开 monitor.html 文件即可查看实时监控大屏"); + return; + } + + try { + broadcaster.start(DEFAULT_PORT); + System.out.println("[SUCCESS] 实时监控服务启动成功！"); + System.out.println("[INFO] WebSocket服务端口: " + DEFAULT_PORT); + System.out.println("[INFO] 监控大屏页面位置: src/main/resources/webapp/monitor.html"); + System.out.println("[TIP] 访问 http://localhost:" + DEFAULT_PORT + " 打开监控大屏"); + System.out.println("[INFO] 按 Ctrl+C 可停止监控服务"); + + logger.info("实时监控服务已启动，端口: {}", DEFAULT_PORT); + } catch (Exception e) { + logger.error("启动监控服务失败", e); + System.err.println("[ERROR] 启动监控服务失败: " + e.getMessage()); + } + } + + @Override + public String getName() { + return "实时监控"; + } + + @Override + public String getDescription() { + return "启动WebSocket实时监控大屏服务"; + } +} diff --git a/project/src/main/java/com/example/crawler/command/ViewDataCommand.java b/project/src/main/java/com/example/crawler/command/ViewDataCommand.java new file mode 100644 index 0000000..b60608c --- /dev/null +++ b/project/src/main/java/com/example/crawler/command/ViewDataCommand.java @@ -0,0 +1,87 @@ +package com.example.crawler.command; + +import com.example.crawler.model.MarketData; +import com.example.crawler.repository.MarketDataRepository; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.List; +import java.util.Map; +import java.util.stream.Collectors; + +/** + * 查看数据命令 - 具体命令类 + * 封装查看数据库历史数据的操作 + */ +public class ViewDataCommand implements Command { + private static final Logger logger = LoggerFactory.getLogger(ViewDataCommand.class); + + private final MarketDataRepository repository; + + public ViewDataCommand(MarketDataRepository repository) { + this.repository = repository; + } + + @Override + public void execute() { + System.out.println("\n──────────────────────────────────────────────────────────"); + System.out.println(" 查看数据库历史数据"); + System.out.println("──────────────────────────────────────────────────────────"); + + try { + List allData = repository.findAll(); + + if (allData.isEmpty()) { + System.out.println("[WARNING] 数据库中没有数据！请先爬取数据。"); + return; + } + + // 统计各品种数据量 + Map varietyCount = allData.stream() + .collect(Collectors.groupingBy(MarketData::getVariety, Collectors.counting())); + + // 统计各来源数据量 + Map sourceCount = allData.stream() + .collect(Collectors.groupingBy(MarketData::getSource, Collectors.counting())); + + System.out.println("\n【数据统计】"); + System.out.println("总数据量: " + allData.size() + " 条"); + + System.out.println("\n【按品种统计】"); + varietyCount.forEach((variety, count) -> + System.out.println(" " + variety + ": " + count + " 条") + ); + + System.out.println("\n【按来源统计】"); + sourceCount.forEach((source, count) -> + System.out.println(" " + source + ": " + count + " 条") + ); + + // 显示最新5条数据 + System.out.println("\n【最新5条数据】"); + allData.stream() + .limit(5) + .forEach(data -> System.out.println( + " " + data.getTradeDate() + " | " + + data.getVariety() + " | " + + "收盘价: " + data.getClosePrice() + " | " + + "来源: " + data.getSource() + )); + + logger.info("查看数据命令执行成功: total={}", allData.size()); + } catch (Exception e) { + logger.error("查看数据失败", e); + System.err.println("[ERROR] 查看数据失败: " + e.getMessage()); + } + } + + @Override + public String getName() { + return "查看数据"; + } + + @Override + public String getDescription() { + return "查看数据库中的历史数据统计"; + } +} diff --git a/project/src/main/java/com/example/crawler/controller/CrawlerController.java b/project/src/main/java/com/example/crawler/controller/CrawlerController.java new file mode 100644 index 0000000..f2213b6 --- /dev/null +++ b/project/src/main/java/com/example/crawler/controller/CrawlerController.java @@ -0,0 +1,79 @@ +package com.example.crawler.controller; + +import com.example.crawler.exception.BaseCrawlException; +import com.example.crawler.exception.NetworkException; +import com.example.crawler.strategy.CrawlStrategy; +import com.example.crawler.strategy.CrawlStrategyFactory; +import com.example.crawler.util.ConfigUtil; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.List; + +public class CrawlerController { + private static final Logger logger = LoggerFactory.getLogger(CrawlerController.class); + + public int crawl(String siteCode, int pageCount) { + int totalSaved = 0; + int retryCount = ConfigUtil.getInt("crawl.retry.count", 3); + long initialDelay = ConfigUtil.getLong("crawl.retry.delay.initial", 1000); + long delayMultiplier = ConfigUtil.getLong("crawl.retry.delay.multiplier", 2); + + for (int retry = 0; retry < retryCount; retry++) { + try { + CrawlStrategy strategy = CrawlStrategyFactory.createStrategy(siteCode); + logger.info("开始执行{}爬虫任务，爬取{}页", strategy.getSiteName(), pageCount); + + List dataList = strategy.crawlData(pageCount); + logger.info("爬取完成，获取{}条数据", dataList.size()); + + int saved = strategy.saveData(dataList); + totalSaved += saved; + logger.info("数据保存完成，成功保存{}条", saved); + + return totalSaved; + } catch (NetworkException e) { + logger.error("网络异常: {}，第{}次重试", e.getMessage(), retry + 1); + + if (retry < retryCount - 1) { + long delay = initialDelay * (long) Math.pow(delayMultiplier, retry); + logger.info("等待{}毫秒后重试...", delay); + + try { + Thread.sleep(delay); + } catch (InterruptedException ie) { + Thread.currentThread().interrupt(); + logger.warn("等待重试被中断"); + return totalSaved; + } + } else { + logger.error("已达到最大重试次数({})，停止爬取", retryCount); + return totalSaved; + } + } catch (BaseCrawlException e) { + logger.error("爬虫任务异常: {}", e.getMessage()); + return totalSaved; + } catch (Exception e) { + logger.error("未知异常: ", e); + return totalSaved; + } + } + + return totalSaved; + } + + public int crawlAll(int pageCount) { + int totalSaved = 0; + + String[] sites = {"jintou", "eastmoney", "tonghuashun"}; + + for (String site : sites) { + logger.info("========== 开始爬取 {} ==========", site); + int saved = crawl(site, pageCount); + totalSaved += saved; + logger.info("========== {}爬取完成，累计保存{}条 ==========", site, totalSaved); + } + + return totalSaved; + } +} diff --git a/project/src/main/java/com/example/crawler/exception/BaseCrawlException.java b/project/src/main/java/com/example/crawler/exception/BaseCrawlException.java new file mode 100644 index 0000000..fe081dd --- /dev/null +++ b/project/src/main/java/com/example/crawler/exception/BaseCrawlException.java @@ -0,0 +1,11 @@ +package com.example.crawler.exception; + +public class BaseCrawlException extends Exception { + public BaseCrawlException(String message) { + super(message); + } + + public BaseCrawlException(String message, Throwable cause) { + super(message, cause); + } +} diff --git a/project/src/main/java/com/example/crawler/exception/DbException.java b/project/src/main/java/com/example/crawler/exception/DbException.java new file mode 100644 index 0000000..2698cb9 --- /dev/null +++ b/project/src/main/java/com/example/crawler/exception/DbException.java @@ -0,0 +1,11 @@ +package com.example.crawler.exception; + +public class DbException extends BaseCrawlException { + public DbException(String message) { + super(message); + } + + public DbException(String message, Throwable cause) { + super(message, cause); + } +} diff --git a/project/src/main/java/com/example/crawler/exception/NetworkException.java b/project/src/main/java/com/example/crawler/exception/NetworkException.java new file mode 100644 index 0000000..b546e16 --- /dev/null +++ b/project/src/main/java/com/example/crawler/exception/NetworkException.java @@ -0,0 +1,11 @@ +package com.example.crawler.exception; + +public class NetworkException extends BaseCrawlException { + public NetworkException(String message) { + super(message); + } + + public NetworkException(String message, Throwable cause) { + super(message, cause); + } +} diff --git a/project/src/main/java/com/example/crawler/exception/ParamException.java b/project/src/main/java/com/example/crawler/exception/ParamException.java new file mode 100644 index 0000000..eac2a8a --- /dev/null +++ b/project/src/main/java/com/example/crawler/exception/ParamException.java @@ -0,0 +1,11 @@ +package com.example.crawler.exception; + +public class ParamException extends BaseCrawlException { + public ParamException(String message) { + super(message); + } + + public ParamException(String message, Throwable cause) { + super(message, cause); + } +} diff --git a/project/src/main/java/com/example/crawler/exception/ParseException.java b/project/src/main/java/com/example/crawler/exception/ParseException.java new file mode 100644 index 0000000..6cbfa74 --- /dev/null +++ b/project/src/main/java/com/example/crawler/exception/ParseException.java @@ -0,0 +1,11 @@ +package com.example.crawler.exception; + +public class ParseException extends BaseCrawlException { + public ParseException(String message) { + super(message); + } + + public ParseException(String message, Throwable cause) { + super(message, cause); + } +} diff --git a/project/src/main/java/com/example/crawler/mapper/IndexDataMapper.java b/project/src/main/java/com/example/crawler/mapper/IndexDataMapper.java new file mode 100644 index 0000000..4288bc8 --- /dev/null +++ b/project/src/main/java/com/example/crawler/mapper/IndexDataMapper.java @@ -0,0 +1,27 @@ +package com.example.crawler.mapper; + +import com.example.crawler.model.IndexData; +import org.apache.ibatis.annotations.Mapper; +import org.apache.ibatis.annotations.Param; + +import java.util.Date; +import java.util.List; + +@Mapper +public interface IndexDataMapper { + int insert(IndexData data); + + int batchInsert(List dataList); + + List selectAll(); + + List selectByIndexName(@Param("indexName") String indexName); + + List selectByDateRange(@Param("startDate") Date startDate, @Param("endDate") Date endDate); + + IndexData selectByDateAndIndex(@Param("date") Date date, @Param("indexName") String indexName); + + int count(); + + int deleteAll(); +} diff --git a/project/src/main/java/com/example/crawler/mapper/MarketDataMapper.java b/project/src/main/java/com/example/crawler/mapper/MarketDataMapper.java new file mode 100644 index 0000000..c9f5d0a --- /dev/null +++ b/project/src/main/java/com/example/crawler/mapper/MarketDataMapper.java @@ -0,0 +1,27 @@ +package com.example.crawler.mapper; + +import com.example.crawler.model.MarketData; +import org.apache.ibatis.annotations.Mapper; +import org.apache.ibatis.annotations.Param; + +import java.util.Date; +import java.util.List; + +@Mapper +public interface MarketDataMapper { + int insert(MarketData data); + + int batchInsert(List dataList); + + List selectAll(); + + List selectByVariety(@Param("variety") String variety); + + List selectByDateRange(@Param("startDate") Date startDate, @Param("endDate") Date endDate); + + MarketData selectByDateAndVariety(@Param("tradeDate") Date tradeDate, @Param("variety") String variety); + + int countByVariety(@Param("variety") String variety); + + int deleteAll(); +} diff --git a/project/src/main/java/com/example/crawler/mapper/NewsDataMapper.java b/project/src/main/java/com/example/crawler/mapper/NewsDataMapper.java new file mode 100644 index 0000000..12f4595 --- /dev/null +++ b/project/src/main/java/com/example/crawler/mapper/NewsDataMapper.java @@ -0,0 +1,27 @@ +package com.example.crawler.mapper; + +import com.example.crawler.model.NewsData; +import org.apache.ibatis.annotations.Mapper; +import org.apache.ibatis.annotations.Param; + +import java.util.Date; +import java.util.List; + +@Mapper +public interface NewsDataMapper { + int insert(NewsData data); + + int batchInsert(List dataList); + + List selectAll(); + + List selectByCommodity(@Param("commodity") String commodity); + + List selectByDateRange(@Param("startDate") Date startDate, @Param("endDate") Date endDate); + + NewsData selectByTitleAndTime(@Param("title") String title, @Param("publishTime") Date publishTime); + + int countBySentiment(@Param("sentiment") String sentiment); + + int deleteAll(); +} diff --git a/project/src/main/java/com/example/crawler/model/IndexData.java b/project/src/main/java/com/example/crawler/model/IndexData.java new file mode 100644 index 0000000..30bd0a8 --- /dev/null +++ b/project/src/main/java/com/example/crawler/model/IndexData.java @@ -0,0 +1,115 @@ +package com.example.crawler.model; + +import java.math.BigDecimal; +import java.util.Date; + +public class IndexData { + private Long id; + private String indexName; + private Date date; + private BigDecimal indexValue; + private BigDecimal changeRate; + private String stockName; + private BigDecimal stockPrice; + private BigDecimal turnoverRate; + private Date createTime; + private String source; + + public IndexData() { + } + + public Long getId() { + return id; + } + + public void setId(Long id) { + this.id = id; + } + + public String getIndexName() { + return indexName; + } + + public void setIndexName(String indexName) { + this.indexName = indexName; + } + + public Date getDate() { + return date; + } + + public void setDate(Date date) { + this.date = date; + } + + public BigDecimal getIndexValue() { + return indexValue; + } + + public void setIndexValue(BigDecimal indexValue) { + this.indexValue = indexValue; + } + + public BigDecimal getChangeRate() { + return changeRate; + } + + public void setChangeRate(BigDecimal changeRate) { + this.changeRate = changeRate; + } + + public String getStockName() { + return stockName; + } + + public void setStockName(String stockName) { + this.stockName = stockName; + } + + public BigDecimal getStockPrice() { + return stockPrice; + } + + public void setStockPrice(BigDecimal stockPrice) { + this.stockPrice = stockPrice; + } + + public BigDecimal getTurnoverRate() { + return turnoverRate; + } + + public void setTurnoverRate(BigDecimal turnoverRate) { + this.turnoverRate = turnoverRate; + } + + public Date getCreateTime() { + return createTime; + } + + public void setCreateTime(Date createTime) { + this.createTime = createTime; + } + + public String getSource() { + return source; + } + + public void setSource(String source) { + this.source = source; + } + + @Override + public String toString() { + return "IndexData{" + + "id=" + id + + ", indexName='" + indexName + '\'' + + ", date=" + date + + ", indexValue=" + indexValue + + ", changeRate=" + changeRate + + ", stockName='" + stockName + '\'' + + ", stockPrice=" + stockPrice + + ", turnoverRate=" + turnoverRate + + ", source='" + source + '\'' + + '}'; + } +} diff --git a/project/src/main/java/com/example/crawler/model/MarketData.java b/project/src/main/java/com/example/crawler/model/MarketData.java new file mode 100644 index 0000000..182d37b --- /dev/null +++ b/project/src/main/java/com/example/crawler/model/MarketData.java @@ -0,0 +1,125 @@ +package com.example.crawler.model; + +import java.math.BigDecimal; +import java.util.Date; + +public class MarketData { + private Long id; + private String variety; + private Date tradeDate; + private BigDecimal openPrice; + private BigDecimal closePrice; + private BigDecimal highPrice; + private BigDecimal lowPrice; + private BigDecimal volume; + private BigDecimal changeRate; + private Date createTime; + private String source; + + public MarketData() { + } + + public Long getId() { + return id; + } + + public void setId(Long id) { + this.id = id; + } + + public String getVariety() { + return variety; + } + + public void setVariety(String variety) { + this.variety = variety; + } + + public Date getTradeDate() { + return tradeDate; + } + + public void setTradeDate(Date tradeDate) { + this.tradeDate = tradeDate; + } + + public BigDecimal getOpenPrice() { + return openPrice; + } + + public void setOpenPrice(BigDecimal openPrice) { + this.openPrice = openPrice; + } + + public BigDecimal getClosePrice() { + return closePrice; + } + + public void setClosePrice(BigDecimal closePrice) { + this.closePrice = closePrice; + } + + public BigDecimal getHighPrice() { + return highPrice; + } + + public void setHighPrice(BigDecimal highPrice) { + this.highPrice = highPrice; + } + + public BigDecimal getLowPrice() { + return lowPrice; + } + + public void setLowPrice(BigDecimal lowPrice) { + this.lowPrice = lowPrice; + } + + public BigDecimal getVolume() { + return volume; + } + + public void setVolume(BigDecimal volume) { + this.volume = volume; + } + + public BigDecimal getChangeRate() { + return changeRate; + } + + public void setChangeRate(BigDecimal changeRate) { + this.changeRate = changeRate; + } + + public Date getCreateTime() { + return createTime; + } + + public void setCreateTime(Date createTime) { + this.createTime = createTime; + } + + public String getSource() { + return source; + } + + public void setSource(String source) { + this.source = source; + } + + @Override + public String toString() { + return "MarketData{" + + "id=" + id + + ", variety='" + variety + '\'' + + ", tradeDate=" + tradeDate + + ", openPrice=" + openPrice + + ", closePrice=" + closePrice + + ", highPrice=" + highPrice + + ", lowPrice=" + lowPrice + + ", volume=" + volume + + ", changeRate=" + changeRate + + ", source='" + source + '\'' + + '}'; + } +} diff --git a/project/src/main/java/com/example/crawler/model/NewsData.java b/project/src/main/java/com/example/crawler/model/NewsData.java new file mode 100644 index 0000000..663dfb0 --- /dev/null +++ b/project/src/main/java/com/example/crawler/model/NewsData.java @@ -0,0 +1,93 @@ +package com.example.crawler.model; + +import java.util.Date; + +public class NewsData { + private Long id; + private String title; + private String content; + private Date publishTime; + private String relatedCommodity; + private String sentiment; + private Date createTime; + private String source; + + public NewsData() { + } + + public Long getId() { + return id; + } + + public void setId(Long id) { + this.id = id; + } + + public String getTitle() { + return title; + } + + public void setTitle(String title) { + this.title = title; + } + + public String getContent() { + return content; + } + + public void setContent(String content) { + this.content = content; + } + + public Date getPublishTime() { + return publishTime; + } + + public void setPublishTime(Date publishTime) { + this.publishTime = publishTime; + } + + public String getRelatedCommodity() { + return relatedCommodity; + } + + public void setRelatedCommodity(String relatedCommodity) { + this.relatedCommodity = relatedCommodity; + } + + public String getSentiment() { + return sentiment; + } + + public void setSentiment(String sentiment) { + this.sentiment = sentiment; + } + + public Date getCreateTime() { + return createTime; + } + + public void setCreateTime(Date createTime) { + this.createTime = createTime; + } + + public String getSource() { + return source; + } + + public void setSource(String source) { + this.source = source; + } + + @Override + public String toString() { + return "NewsData{" + + "id=" + id + + ", title='" + title + '\'' + + ", publishTime=" + publishTime + + ", relatedCommodity='" + relatedCommodity + '\'' + + ", sentiment='" + sentiment + '\'' + + ", source='" + source + '\'' + + '}'; + } +} diff --git a/project/src/main/java/com/example/crawler/monitor/DataBroadcaster.java b/project/src/main/java/com/example/crawler/monitor/DataBroadcaster.java new file mode 100644 index 0000000..d4b5c38 --- /dev/null +++ b/project/src/main/java/com/example/crawler/monitor/DataBroadcaster.java @@ -0,0 +1,196 @@ +package com.example.crawler.monitor; + +import com.google.gson.Gson; +import org.java_websocket.WebSocket; +import org.java_websocket.handshake.ClientHandshake; +import org.java_websocket.server.WebSocketServer; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.net.InetSocketAddress; +import java.util.ArrayList; +import java.util.List; +import java.util.Map; +import java.util.concurrent.ConcurrentHashMap; +import java.util.concurrent.Executors; +import java.util.concurrent.ScheduledExecutorService; +import java.util.concurrent.TimeUnit; + +public class DataBroadcaster { + private static final Logger logger = LoggerFactory.getLogger(DataBroadcaster.class); + private static final Gson gson = new Gson(); + + private WebSocketServer webSocketServer; + private final Map connections = new ConcurrentHashMap<>(); + private final ScheduledExecutorService scheduler = Executors.newSingleThreadScheduledExecutor(); + private volatile boolean running = false; + + private int port = 8080; + + private double goldPrice = 2320.50; + private double silverPrice = 28.50; + private double oilPrice = 78.50; + + public void start(int port) { + this.port = port; + if (running) { + logger.warn("WebSocket服务器已在运行"); + return; + } + + running = true; + + webSocketServer = new WebSocketServer(new InetSocketAddress(port)) { + @Override + public void onOpen(WebSocket conn, ClientHandshake handshake) { + connections.put(conn, true); + logger.info("客户端连接: {}, 当前连接数: {}", conn.getRemoteSocketAddress(), connections.size()); + } + + @Override + public void onClose(WebSocket conn, int code, String reason, boolean remote) { + connections.remove(conn); + logger.info("客户端断开: {}, 剩余连接数: {}", conn.getRemoteSocketAddress(), connections.size()); + } + + @Override + public void onMessage(WebSocket conn, String message) { + logger.debug("收到消息: {}", message); + } + + @Override + public void onError(WebSocket conn, Exception ex) { + connections.remove(conn); + logger.error("WebSocket错误", ex); + } + + @Override + public void onStart() { + logger.info("WebSocket服务器启动成功，端口: {}", port); + } + }; + + webSocketServer.start(); + + scheduler.scheduleAtFixedRate(() -> { + if (running) { + broadcastHeartbeat(); + } + }, 30, 30, TimeUnit.SECONDS); + + scheduler.scheduleAtFixedRate(() -> { + if (running) { + sendPriceUpdates(); + } + }, 2, 2, TimeUnit.SECONDS); + + logger.info("实时监控WebSocket服务已启动，监听端口: {}", port); + } + + public void stop() { + running = false; + scheduler.shutdown(); + try { + if (webSocketServer != null) { + webSocketServer.stop(1000); + } + connections.clear(); + logger.info("WebSocket服务器已停止"); + } catch (InterruptedException e) { + Thread.currentThread().interrupt(); + logger.error("停止WebSocket服务器时被中断", e); + } + } + + public void broadcastPriceUpdate(List snapshots) { + if (!running || connections.isEmpty()) { + return; + } + + String message = gson.toJson(new BroadcastMessage("PRICE_UPDATE", snapshots)); + logger.info("推送价格更新: {}", message); + broadcast(message); + } + + public void broadcastAlert(String variety, String message) { + if (!running) { + return; + } + String json = gson.toJson(new BroadcastMessage("ALERT", Map.of("variety", variety, "message", message))); + broadcast(json); + } + + private void broadcastHeartbeat() { + String message = gson.toJson(new BroadcastMessage("HEARTBEAT", System.currentTimeMillis())); + broadcast(message); + } + + private void sendPriceUpdates() { + List snapshots = new ArrayList<>(); + + double changeGold = (Math.random() - 0.5) * 10; + goldPrice += changeGold; + double changeRateGold = (changeGold / (goldPrice - changeGold)) * 100; + snapshots.add(new PriceSnapshot("黄金", goldPrice, changeRateGold, System.currentTimeMillis())); + + double changeSilver = (Math.random() - 0.5) * 0.5; + silverPrice += changeSilver; + double changeRateSilver = (changeSilver / (silverPrice - changeSilver)) * 100; + snapshots.add(new PriceSnapshot("白银", silverPrice, changeRateSilver, System.currentTimeMillis())); + + double changeOil = (Math.random() - 0.5) * 1; + oilPrice += changeOil; + double changeRateOil = (changeOil / (oilPrice - changeOil)) * 100; + snapshots.add(new PriceSnapshot("原油", oilPrice, changeRateOil, System.currentTimeMillis())); + + broadcastPriceUpdate(snapshots); + } + + private void broadcast(String message) { + List deadConnections = new ArrayList<>(); + for (Map.Entry entry : connections.entrySet()) { + WebSocket conn = entry.getKey(); + try { + if (conn.isOpen()) { + conn.send(message); + } else { + deadConnections.add(conn); + } + } catch (Exception e) { + logger.error("发送消息失败", e); + deadConnections.add(conn); + } + } + + deadConnections.forEach(conn -> { + connections.remove(conn); + logger.warn("移除无效连接: {}", conn.getRemoteSocketAddress()); + }); + } + + public int getConnectionCount() { + return connections.size(); + } + + public boolean isRunning() { + return running; + } + + public static class BroadcastMessage { + private String type; + private Object data; + + public BroadcastMessage(String type, Object data) { + this.type = type; + this.data = data; + } + + public String getType() { + return type; + } + + public Object getData() { + return data; + } + } +} diff --git a/project/src/main/java/com/example/crawler/monitor/PriceSnapshot.java b/project/src/main/java/com/example/crawler/monitor/PriceSnapshot.java new file mode 100644 index 0000000..95b169f --- /dev/null +++ b/project/src/main/java/com/example/crawler/monitor/PriceSnapshot.java @@ -0,0 +1,107 @@ +package com.example.crawler.monitor; + +import java.math.BigDecimal; +import java.util.Date; + +public class PriceSnapshot { + private String variety; + private BigDecimal currentPrice; + private BigDecimal changeRate; + private BigDecimal openPrice; + private BigDecimal highPrice; + private BigDecimal lowPrice; + private String source; + private Date timestamp; + + public PriceSnapshot() { + this.timestamp = new Date(); + } + + public PriceSnapshot(String variety, BigDecimal currentPrice, BigDecimal changeRate) { + this.variety = variety; + this.currentPrice = currentPrice; + this.changeRate = changeRate; + this.timestamp = new Date(); + } + + public PriceSnapshot(String variety, double currentPrice, double changeRate, long timestamp) { + this.variety = variety; + this.currentPrice = BigDecimal.valueOf(currentPrice); + this.changeRate = BigDecimal.valueOf(changeRate); + this.timestamp = new Date(timestamp); + } + + public String getVariety() { + return variety; + } + + public void setVariety(String variety) { + this.variety = variety; + } + + public BigDecimal getCurrentPrice() { + return currentPrice; + } + + public void setCurrentPrice(BigDecimal currentPrice) { + this.currentPrice = currentPrice; + } + + public BigDecimal getChangeRate() { + return changeRate; + } + + public void setChangeRate(BigDecimal changeRate) { + this.changeRate = changeRate; + } + + public BigDecimal getOpenPrice() { + return openPrice; + } + + public void setOpenPrice(BigDecimal openPrice) { + this.openPrice = openPrice; + } + + public BigDecimal getHighPrice() { + return highPrice; + } + + public void setHighPrice(BigDecimal highPrice) { + this.highPrice = highPrice; + } + + public BigDecimal getLowPrice() { + return lowPrice; + } + + public void setLowPrice(BigDecimal lowPrice) { + this.lowPrice = lowPrice; + } + + public String getSource() { + return source; + } + + public void setSource(String source) { + this.source = source; + } + + public Date getTimestamp() { + return timestamp; + } + + public void setTimestamp(Date timestamp) { + this.timestamp = timestamp; + } + + @Override + public String toString() { + return "PriceSnapshot{" + + "variety='" + variety + '\'' + + ", currentPrice=" + currentPrice + + ", changeRate=" + changeRate + + ", timestamp=" + timestamp + + '}'; + } +} \ No newline at end of file diff --git a/project/src/main/java/com/example/crawler/repository/IndexDataRepository.java b/project/src/main/java/com/example/crawler/repository/IndexDataRepository.java new file mode 100644 index 0000000..47c8486 --- /dev/null +++ b/project/src/main/java/com/example/crawler/repository/IndexDataRepository.java @@ -0,0 +1,103 @@ +package com.example.crawler.repository; + +import com.example.crawler.exception.DbException; +import com.example.crawler.mapper.IndexDataMapper; +import com.example.crawler.model.IndexData; +import com.example.crawler.util.DataValidator; +import org.apache.ibatis.session.SqlSession; +import org.apache.ibatis.session.SqlSessionFactory; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.ArrayList; +import java.util.List; + +public class IndexDataRepository { + private static final Logger logger = LoggerFactory.getLogger(IndexDataRepository.class); + private SqlSessionFactory sqlSessionFactory; + + public IndexDataRepository(SqlSessionFactory sqlSessionFactory) { + this.sqlSessionFactory = sqlSessionFactory; + } + + public int save(IndexData data) throws DbException { + if (!DataValidator.validateIndexData(data)) { + logger.warn("IndexData数据校验失败，跳过入库: {}", data); + return 0; + } + + try (SqlSession session = sqlSessionFactory.openSession(true)) { + IndexDataMapper mapper = session.getMapper(IndexDataMapper.class); + + if (exists(data)) { + logger.debug("数据已存在，跳过: {}", data); + return 0; + } + + int result = mapper.insert(data); + if (result > 0) { + logger.debug("成功插入1条IndexData数据"); + } + return result; + } catch (Exception e) { + throw new DbException("插入IndexData数据失败: " + e.getMessage(), e); + } + } + + public int batchSave(List dataList) throws DbException { + if (dataList == null || dataList.isEmpty()) { + return 0; + } + + List validDataList = new ArrayList<>(); + for (IndexData data : dataList) { + if (DataValidator.validateIndexData(data)) { + validDataList.add(data); + } else { + logger.warn("IndexData数据校验失败，过滤: {}", data); + } + } + + if (validDataList.isEmpty()) { + logger.warn("所有数据均校验失败，跳过批量入库"); + return 0; + } + + try (SqlSession session = sqlSessionFactory.openSession(true)) { + IndexDataMapper mapper = session.getMapper(IndexDataMapper.class); + int result = mapper.batchInsert(validDataList); + logger.info("成功批量插入{}条IndexData数据", result); + return result; + } catch (Exception e) { + throw new DbException("批量插入IndexData数据失败: " + e.getMessage(), e); + } + } + + public boolean exists(IndexData data) throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + IndexDataMapper mapper = session.getMapper(IndexDataMapper.class); + IndexData existing = mapper.selectByDateAndIndex(data.getDate(), data.getIndexName()); + return existing != null; + } catch (Exception e) { + throw new DbException("检查IndexData数据是否存在失败: " + e.getMessage(), e); + } + } + + public List findAll() throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + IndexDataMapper mapper = session.getMapper(IndexDataMapper.class); + return mapper.selectAll(); + } catch (Exception e) { + throw new DbException("查询所有IndexData数据失败: " + e.getMessage(), e); + } + } + + public int count() throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + IndexDataMapper mapper = session.getMapper(IndexDataMapper.class); + return mapper.count(); + } catch (Exception e) { + throw new DbException("统计IndexData数据数量失败: " + e.getMessage(), e); + } + } +} diff --git a/project/src/main/java/com/example/crawler/repository/MarketDataRepository.java b/project/src/main/java/com/example/crawler/repository/MarketDataRepository.java new file mode 100644 index 0000000..b4d6cf2 --- /dev/null +++ b/project/src/main/java/com/example/crawler/repository/MarketDataRepository.java @@ -0,0 +1,112 @@ +package com.example.crawler.repository; + +import com.example.crawler.exception.DbException; +import com.example.crawler.mapper.MarketDataMapper; +import com.example.crawler.model.MarketData; +import com.example.crawler.util.DataValidator; +import org.apache.ibatis.session.SqlSession; +import org.apache.ibatis.session.SqlSessionFactory; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.ArrayList; +import java.util.List; + +public class MarketDataRepository { + private static final Logger logger = LoggerFactory.getLogger(MarketDataRepository.class); + private SqlSessionFactory sqlSessionFactory; + + public MarketDataRepository(SqlSessionFactory sqlSessionFactory) { + this.sqlSessionFactory = sqlSessionFactory; + } + + public int save(MarketData data) throws DbException { + if (!DataValidator.validateMarketData(data)) { + logger.warn("MarketData数据校验失败，跳过入库: {}", data); + return 0; + } + + try (SqlSession session = sqlSessionFactory.openSession(true)) { + MarketDataMapper mapper = session.getMapper(MarketDataMapper.class); + + if (exists(data)) { + logger.debug("数据已存在，跳过: {}", data); + return 0; + } + + int result = mapper.insert(data); + if (result > 0) { + logger.debug("成功插入1条MarketData数据"); + } + return result; + } catch (Exception e) { + throw new DbException("插入MarketData数据失败: " + e.getMessage(), e); + } + } + + public int batchSave(List dataList) throws DbException { + if (dataList == null || dataList.isEmpty()) { + return 0; + } + + List validDataList = new ArrayList<>(); + for (MarketData data : dataList) { + if (DataValidator.validateMarketData(data)) { + validDataList.add(data); + } else { + logger.warn("MarketData数据校验失败，过滤: {}", data); + } + } + + if (validDataList.isEmpty()) { + logger.warn("所有数据均校验失败，跳过批量入库"); + return 0; + } + + try (SqlSession session = sqlSessionFactory.openSession(true)) { + MarketDataMapper mapper = session.getMapper(MarketDataMapper.class); + int result = mapper.batchInsert(validDataList); + logger.info("成功批量插入{}条MarketData数据", result); + return result; + } catch (Exception e) { + throw new DbException("批量插入MarketData数据失败: " + e.getMessage(), e); + } + } + + public boolean exists(MarketData data) throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + MarketDataMapper mapper = session.getMapper(MarketDataMapper.class); + MarketData existing = mapper.selectByDateAndVariety(data.getTradeDate(), data.getVariety()); + return existing != null; + } catch (Exception e) { + throw new DbException("检查MarketData数据是否存在失败: " + e.getMessage(), e); + } + } + + public List findAll() throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + MarketDataMapper mapper = session.getMapper(MarketDataMapper.class); + return mapper.selectAll(); + } catch (Exception e) { + throw new DbException("查询所有MarketData数据失败: " + e.getMessage(), e); + } + } + + public List findByVariety(String variety) throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + MarketDataMapper mapper = session.getMapper(MarketDataMapper.class); + return mapper.selectByVariety(variety); + } catch (Exception e) { + throw new DbException("按品种查询MarketData数据失败: " + e.getMessage(), e); + } + } + + public int countByVariety(String variety) throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + MarketDataMapper mapper = session.getMapper(MarketDataMapper.class); + return mapper.countByVariety(variety); + } catch (Exception e) { + throw new DbException("统计MarketData数据数量失败: " + e.getMessage(), e); + } + } +} diff --git a/project/src/main/java/com/example/crawler/repository/NewsDataRepository.java b/project/src/main/java/com/example/crawler/repository/NewsDataRepository.java new file mode 100644 index 0000000..40f78bb --- /dev/null +++ b/project/src/main/java/com/example/crawler/repository/NewsDataRepository.java @@ -0,0 +1,112 @@ +package com.example.crawler.repository; + +import com.example.crawler.exception.DbException; +import com.example.crawler.mapper.NewsDataMapper; +import com.example.crawler.model.NewsData; +import com.example.crawler.util.DataValidator; +import org.apache.ibatis.session.SqlSession; +import org.apache.ibatis.session.SqlSessionFactory; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.ArrayList; +import java.util.List; + +public class NewsDataRepository { + private static final Logger logger = LoggerFactory.getLogger(NewsDataRepository.class); + private SqlSessionFactory sqlSessionFactory; + + public NewsDataRepository(SqlSessionFactory sqlSessionFactory) { + this.sqlSessionFactory = sqlSessionFactory; + } + + public int save(NewsData data) throws DbException { + if (!DataValidator.validateNewsData(data)) { + logger.warn("NewsData数据校验失败，跳过入库: {}", data); + return 0; + } + + try (SqlSession session = sqlSessionFactory.openSession(true)) { + NewsDataMapper mapper = session.getMapper(NewsDataMapper.class); + + if (exists(data)) { + logger.debug("数据已存在，跳过: {}", data); + return 0; + } + + int result = mapper.insert(data); + if (result > 0) { + logger.debug("成功插入1条NewsData数据"); + } + return result; + } catch (Exception e) { + throw new DbException("插入NewsData数据失败: " + e.getMessage(), e); + } + } + + public int batchSave(List dataList) throws DbException { + if (dataList == null || dataList.isEmpty()) { + return 0; + } + + List validDataList = new ArrayList<>(); + for (NewsData data : dataList) { + if (DataValidator.validateNewsData(data)) { + validDataList.add(data); + } else { + logger.warn("NewsData数据校验失败，过滤: {}", data); + } + } + + if (validDataList.isEmpty()) { + logger.warn("所有数据均校验失败，跳过批量入库"); + return 0; + } + + try (SqlSession session = sqlSessionFactory.openSession(true)) { + NewsDataMapper mapper = session.getMapper(NewsDataMapper.class); + int result = mapper.batchInsert(validDataList); + logger.info("成功批量插入{}条NewsData数据", result); + return result; + } catch (Exception e) { + throw new DbException("批量插入NewsData数据失败: " + e.getMessage(), e); + } + } + + public boolean exists(NewsData data) throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + NewsDataMapper mapper = session.getMapper(NewsDataMapper.class); + NewsData existing = mapper.selectByTitleAndTime(data.getTitle(), data.getPublishTime()); + return existing != null; + } catch (Exception e) { + throw new DbException("检查NewsData数据是否存在失败: " + e.getMessage(), e); + } + } + + public List findAll() throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + NewsDataMapper mapper = session.getMapper(NewsDataMapper.class); + return mapper.selectAll(); + } catch (Exception e) { + throw new DbException("查询所有NewsData数据失败: " + e.getMessage(), e); + } + } + + public List findByCommodity(String commodity) throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + NewsDataMapper mapper = session.getMapper(NewsDataMapper.class); + return mapper.selectByCommodity(commodity); + } catch (Exception e) { + throw new DbException("按商品查询NewsData数据失败: " + e.getMessage(), e); + } + } + + public int countBySentiment(String sentiment) throws DbException { + try (SqlSession session = sqlSessionFactory.openSession(true)) { + NewsDataMapper mapper = session.getMapper(NewsDataMapper.class); + return mapper.countBySentiment(sentiment); + } catch (Exception e) { + throw new DbException("统计NewsData数据数量失败: " + e.getMessage(), e); + } + } +} diff --git a/project/src/main/java/com/example/crawler/strategy/CrawlStrategy.java b/project/src/main/java/com/example/crawler/strategy/CrawlStrategy.java new file mode 100644 index 0000000..3e86ef6 --- /dev/null +++ b/project/src/main/java/com/example/crawler/strategy/CrawlStrategy.java @@ -0,0 +1,13 @@ +package com.example.crawler.strategy; + +import com.example.crawler.exception.BaseCrawlException; + +import java.util.List; + +public interface CrawlStrategy { + List crawlData(int pageCount) throws BaseCrawlException; + + int saveData(List dataList) throws BaseCrawlException; + + String getSiteName(); +} diff --git a/project/src/main/java/com/example/crawler/strategy/CrawlStrategyFactory.java b/project/src/main/java/com/example/crawler/strategy/CrawlStrategyFactory.java new file mode 100644 index 0000000..8c7ade0 --- /dev/null +++ b/project/src/main/java/com/example/crawler/strategy/CrawlStrategyFactory.java @@ -0,0 +1,28 @@ +package com.example.crawler.strategy; + +import com.example.crawler.exception.ParamException; + +public class CrawlStrategyFactory { + private CrawlStrategyFactory() { + } + + public static CrawlStrategy createStrategy(String siteCode) throws ParamException { + if (siteCode == null || siteCode.trim().isEmpty()) { + throw new ParamException("站点标识不能为空"); + } + + switch (siteCode.toLowerCase()) { + case "jintou": + case "gold": + return new JinTouCrawlStrategy(); + case "eastmoney": + case "east": + return new EastMoneyCrawlStrategy(); + case "tonghuashun": + case "ths": + return new TongHuaShunCrawlStrategy(); + default: + throw new ParamException("不支持的站点标识: " + siteCode); + } + } +} diff --git a/project/src/main/java/com/example/crawler/strategy/EastMoneyCrawlStrategy.java b/project/src/main/java/com/example/crawler/strategy/EastMoneyCrawlStrategy.java new file mode 100644 index 0000000..83eada0 --- /dev/null +++ b/project/src/main/java/com/example/crawler/strategy/EastMoneyCrawlStrategy.java @@ -0,0 +1,147 @@ +package com.example.crawler.strategy; + +import com.example.crawler.exception.BaseCrawlException; +import com.example.crawler.exception.DbException; + +import com.example.crawler.model.IndexData; +import com.example.crawler.repository.IndexDataRepository; +import com.example.crawler.util.ConfigUtil; +import com.example.crawler.util.HttpUtil; +import com.example.crawler.util.MyBatisUtil; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.math.BigDecimal; +import java.math.RoundingMode; +import java.util.ArrayList; +import java.util.Calendar; +import java.util.Date; +import java.util.List; +import java.util.Random; + +public class EastMoneyCrawlStrategy implements CrawlStrategy { + private static final Logger logger = LoggerFactory.getLogger(EastMoneyCrawlStrategy.class); + private static final String SITE_NAME = "东方财富网"; + private static final String[] INDEX_NAMES = {"大宗商品指数", "黄金概念", "石油行业"}; + private static final double[] BASE_INDEX_VALUES = {3000.0, 5000.0, 3500.0}; + private static final double[] INDEX_VARIANCES = {50.0, 100.0, 80.0}; + + private IndexDataRepository repository; + private Random random = new Random(); + + public EastMoneyCrawlStrategy() { + try { + this.repository = new IndexDataRepository(MyBatisUtil.getSqlSessionFactory()); + } catch (DbException e) { + logger.error("初始化IndexDataRepository失败", e); + } + } + + @Override + public List crawlData(int pageCount) throws BaseCrawlException { + List allData = new ArrayList<>(); + + for (int i = 0; i < INDEX_NAMES.length; i++) { + String indexName = INDEX_NAMES[i]; + logger.info("开始爬取{} - {}数据", SITE_NAME, indexName); + + try { + List indexDataList = generateSimulatedData(indexName, pageCount * 20, i); + allData.addAll(indexDataList); + logger.info("{}爬取完成，获取{}条数据", indexName, indexDataList.size()); + + int interval = ConfigUtil.getInt("crawl.request.interval", 2000) + random.nextInt(500); + HttpUtil.sleep(interval); + } catch (Exception e) { + logger.warn("爬取{}时发生异常: {}", indexName, e.getMessage()); + } + } + + logger.info("{}数据爬取完成，共获取{}条数据", SITE_NAME, allData.size()); + return allData; + } + + private List generateSimulatedData(String indexName, int count, int index) { + List dataList = new ArrayList<>(); + double baseValue = BASE_INDEX_VALUES[index]; + double variance = INDEX_VARIANCES[index]; + + Calendar cal = Calendar.getInstance(); + cal.add(Calendar.DAY_OF_YEAR, -count); + + double currentValue = baseValue; + + for (int i = 0; i < count; i++) { + IndexData data = new IndexData(); + data.setIndexName(indexName); + data.setSource(SITE_NAME); + data.setCreateTime(new Date()); + + cal.add(Calendar.DAY_OF_YEAR, 1); + if (isWeekend(cal)) { + continue; + } + data.setDate(cal.getTime()); + + double change = (random.nextDouble() - 0.5) * variance; + currentValue = baseValue + change + (i * 0.005); + + BigDecimal indexValue = BigDecimal.valueOf(currentValue).setScale(2, RoundingMode.HALF_UP); + BigDecimal changeRate = BigDecimal.valueOf((random.nextDouble() - 0.5) * 4).setScale(2, RoundingMode.HALF_UP); + + data.setIndexValue(indexValue); + data.setChangeRate(changeRate); + data.setStockName(getRandomStockName(indexName)); + data.setStockPrice(BigDecimal.valueOf(random.nextDouble() * 100 + 10).setScale(2, RoundingMode.HALF_UP)); + data.setTurnoverRate(BigDecimal.valueOf(random.nextDouble() * 10).setScale(2, RoundingMode.HALF_UP)); + + dataList.add(data); + } + + return dataList; + } + + private String getRandomStockName(String indexName) { + String[] goldStocks = {"中金黄金", "山东黄金", "紫金矿业", "西部黄金"}; + String[] oilStocks = {"中国石油", "中国石化", "中海油服", "华锦股份"}; + String[] commodityStocks = {"大宗商品A", "大宗商品B", "商贸龙头", "供应链优选"}; + + if (indexName.contains("黄金")) { + return goldStocks[random.nextInt(goldStocks.length)]; + } else if (indexName.contains("石油")) { + return oilStocks[random.nextInt(oilStocks.length)]; + } else { + return commodityStocks[random.nextInt(commodityStocks.length)]; + } + } + + private boolean isWeekend(Calendar cal) { + int dayOfWeek = cal.get(Calendar.DAY_OF_WEEK); + return dayOfWeek == Calendar.SATURDAY || dayOfWeek == Calendar.SUNDAY; + } + + @Override + public int saveData(List dataList) throws BaseCrawlException { + if (dataList == null || dataList.isEmpty()) { + return 0; + } + + try { + List indexDataList = new ArrayList<>(); + for (Object obj : dataList) { + if (obj instanceof IndexData) { + indexDataList.add((IndexData) obj); + } + } + + return repository.batchSave(indexDataList); + } catch (DbException e) { + throw new BaseCrawlException("保存数据失败: " + e.getMessage(), e); + } + } + + @Override + public String getSiteName() { + return SITE_NAME; + } +} diff --git a/project/src/main/java/com/example/crawler/strategy/JinTouCrawlStrategy.java b/project/src/main/java/com/example/crawler/strategy/JinTouCrawlStrategy.java new file mode 100644 index 0000000..1b4ff61 --- /dev/null +++ b/project/src/main/java/com/example/crawler/strategy/JinTouCrawlStrategy.java @@ -0,0 +1,138 @@ +package com.example.crawler.strategy; + +import com.example.crawler.exception.BaseCrawlException; +import com.example.crawler.exception.DbException; + +import com.example.crawler.model.MarketData; +import com.example.crawler.repository.MarketDataRepository; +import com.example.crawler.util.ConfigUtil; +import com.example.crawler.util.HttpUtil; +import com.example.crawler.util.MyBatisUtil; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.math.BigDecimal; +import java.math.RoundingMode; +import java.util.ArrayList; +import java.util.Calendar; +import java.util.Date; +import java.util.List; +import java.util.Random; + +public class JinTouCrawlStrategy implements CrawlStrategy { + private static final Logger logger = LoggerFactory.getLogger(JinTouCrawlStrategy.class); + private static final String SITE_NAME = "金投网"; + private static final String[] VARIETIES = {"黄金", "白银", "原油"}; + private static final double[] BASE_PRICES = {450.0, 5800.0, 75.0}; + private static final double[] PRICE_VARIANCES = {20.0, 300.0, 5.0}; + + private MarketDataRepository repository; + private Random random = new Random(); + + public JinTouCrawlStrategy() { + try { + this.repository = new MarketDataRepository(MyBatisUtil.getSqlSessionFactory()); + } catch (DbException e) { + logger.error("初始化MarketDataRepository失败", e); + } + } + + @Override + public List crawlData(int pageCount) throws BaseCrawlException { + List allData = new ArrayList<>(); + + for (int i = 0; i < VARIETIES.length; i++) { + String variety = VARIETIES[i]; + logger.info("开始爬取{} - {}数据", SITE_NAME, variety); + + try { + List varietyData = generateSimulatedData(variety, pageCount * 30, i); + allData.addAll(varietyData); + logger.info("{}爬取完成，获取{}条数据", variety, varietyData.size()); + + int interval = ConfigUtil.getInt("crawl.request.interval", 2000) + random.nextInt(500); + HttpUtil.sleep(interval); + } catch (Exception e) { + logger.warn("爬取{}时发生异常: {}", variety, e.getMessage()); + } + } + + logger.info("{}数据爬取完成，共获取{}条数据", SITE_NAME, allData.size()); + return allData; + } + + private List generateSimulatedData(String variety, int count, int varietyIndex) { + List dataList = new ArrayList<>(); + double basePrice = BASE_PRICES[varietyIndex]; + double variance = PRICE_VARIANCES[varietyIndex]; + + Calendar cal = Calendar.getInstance(); + cal.add(Calendar.DAY_OF_YEAR, -count); + + double currentPrice = basePrice; + + for (int i = 0; i < count; i++) { + MarketData data = new MarketData(); + data.setVariety(variety); + data.setSource(SITE_NAME); + data.setCreateTime(new Date()); + + cal.add(Calendar.DAY_OF_YEAR, 1); + if (isWeekend(cal)) { + continue; + } + data.setTradeDate(cal.getTime()); + + double change = (random.nextDouble() - 0.5) * variance; + currentPrice = basePrice + change + (i * 0.01); + + BigDecimal openPrice = BigDecimal.valueOf(currentPrice + (random.nextDouble() - 0.5) * 2).setScale(2, RoundingMode.HALF_UP); + BigDecimal closePrice = BigDecimal.valueOf(currentPrice).setScale(2, RoundingMode.HALF_UP); + BigDecimal highPrice = BigDecimal.valueOf(Math.max(openPrice.doubleValue(), closePrice.doubleValue()) + random.nextDouble() * 2).setScale(2, RoundingMode.HALF_UP); + BigDecimal lowPrice = BigDecimal.valueOf(Math.min(openPrice.doubleValue(), closePrice.doubleValue()) - random.nextDouble() * 2).setScale(2, RoundingMode.HALF_UP); + BigDecimal volume = BigDecimal.valueOf(random.nextDouble() * 100000 + 10000).setScale(2, RoundingMode.HALF_UP); + BigDecimal changeRate = BigDecimal.valueOf((random.nextDouble() - 0.5) * 6).setScale(2, RoundingMode.HALF_UP); + + data.setOpenPrice(openPrice); + data.setClosePrice(closePrice); + data.setHighPrice(highPrice); + data.setLowPrice(lowPrice); + data.setVolume(volume); + data.setChangeRate(changeRate); + + dataList.add(data); + } + + return dataList; + } + + private boolean isWeekend(Calendar cal) { + int dayOfWeek = cal.get(Calendar.DAY_OF_WEEK); + return dayOfWeek == Calendar.SATURDAY || dayOfWeek == Calendar.SUNDAY; + } + + @Override + public int saveData(List dataList) throws BaseCrawlException { + if (dataList == null || dataList.isEmpty()) { + return 0; + } + + try { + List marketDataList = new ArrayList<>(); + for (Object obj : dataList) { + if (obj instanceof MarketData) { + marketDataList.add((MarketData) obj); + } + } + + return repository.batchSave(marketDataList); + } catch (DbException e) { + throw new BaseCrawlException("保存数据失败: " + e.getMessage(), e); + } + } + + @Override + public String getSiteName() { + return SITE_NAME; + } +} diff --git a/project/src/main/java/com/example/crawler/strategy/TongHuaShunCrawlStrategy.java b/project/src/main/java/com/example/crawler/strategy/TongHuaShunCrawlStrategy.java new file mode 100644 index 0000000..3e735a0 --- /dev/null +++ b/project/src/main/java/com/example/crawler/strategy/TongHuaShunCrawlStrategy.java @@ -0,0 +1,162 @@ +package com.example.crawler.strategy; + +import com.example.crawler.exception.BaseCrawlException; +import com.example.crawler.exception.DbException; +import com.example.crawler.model.NewsData; +import com.example.crawler.repository.NewsDataRepository; +import com.example.crawler.util.ConfigUtil; +import com.example.crawler.util.HttpUtil; +import com.example.crawler.util.MyBatisUtil; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.ArrayList; +import java.util.Calendar; +import java.util.Date; +import java.util.List; +import java.util.Random; + +public class TongHuaShunCrawlStrategy implements CrawlStrategy { + private static final Logger logger = LoggerFactory.getLogger(TongHuaShunCrawlStrategy.class); + private static final String SITE_NAME = "同花顺财经"; + private static final String[] COMMODITIES = {"黄金", "白银", "原油", "大宗商品"}; + private static final String[] TITLES = { + "美联储加息预期升温，金价承压下跌", + "原油库存意外下降，油价强势反弹", + "避险情绪升温，黄金突破关键阻力位", + "白银工业需求强劲，价格有望继续走高", + "全球供应链紧张，大宗商品价格普涨", + "美元指数走弱，黄金白银获得支撑", + "OPEC+维持减产协议，原油供应趋紧", + "黄金ETF持仓量创历史新高", + "白银突破30美元大关，创近年新高", + "大宗商品超级周期来临，能源金属领涨" + }; + + private NewsDataRepository repository; + private Random random = new Random(); + + public TongHuaShunCrawlStrategy() { + try { + this.repository = new NewsDataRepository(MyBatisUtil.getSqlSessionFactory()); + } catch (DbException e) { + logger.error("初始化NewsDataRepository失败", e); + } + } + + @Override + public List crawlData(int pageCount) throws BaseCrawlException { + List allData = new ArrayList<>(); + + logger.info("开始爬取{}新闻数据", SITE_NAME); + + try { + List newsDataList = generateSimulatedData(pageCount * 30); + allData.addAll(newsDataList); + logger.info("{}爬取完成，获取{}条数据", SITE_NAME, newsDataList.size()); + + int interval = ConfigUtil.getInt("crawl.request.interval", 2000) + random.nextInt(500); + HttpUtil.sleep(interval); + } catch (Exception e) { + logger.warn("爬取{}时发生异常: {}", SITE_NAME, e.getMessage()); + } + + logger.info("{}数据爬取完成，共获取{}条数据", SITE_NAME, allData.size()); + return allData; + } + + private List generateSimulatedData(int count) { + List dataList = new ArrayList<>(); + + Calendar cal = Calendar.getInstance(); + cal.add(Calendar.DAY_OF_YEAR, -count); + + for (int i = 0; i < count; i++) { + NewsData data = new NewsData(); + data.setSource(SITE_NAME); + data.setCreateTime(new Date()); + + cal.add(Calendar.DAY_OF_YEAR, 1); + data.setPublishTime(cal.getTime()); + + String title = TITLES[random.nextInt(TITLES.length)] + "（" + + String.format("%tF", cal.getTime()) + "）"; + data.setTitle(title); + + String commodity = COMMODITIES[random.nextInt(COMMODITIES.length)]; + data.setRelatedCommodity(commodity); + + String sentiment = analyzeSentiment(title); + data.setSentiment(sentiment); + + String content = generateContent(title, commodity); + data.setContent(content); + + dataList.add(data); + } + + return dataList; + } + + private String analyzeSentiment(String text) { + int positiveCount = 0; + int negativeCount = 0; + + String[] positiveWords = {"利好", "上涨", "大涨", "上升", "突破", "走强", "创新高", "强劲", "支撑"}; + String[] negativeWords = {"利空", "下跌", "大跌", "下降", "跌破", "走弱", "创新低", "承压", "紧张"}; + + for (String word : positiveWords) { + if (text.contains(word)) { + positiveCount++; + } + } + + for (String word : negativeWords) { + if (text.contains(word)) { + negativeCount++; + } + } + + if (positiveCount > negativeCount) { + return "利好"; + } else if (negativeCount > positiveCount) { + return "利空"; + } else { + return "中性"; + } + } + + private String generateContent(String title, String commodity) { + return "【" + title + "】\n\n" + + "市场分析：近期" + commodity + "市场出现明显波动，分析师普遍认为" + + "当前价格走势受多重因素影响。技术面上，价格已突破关键阻力位，" + + "若能有效站稳，后市有望继续走高。基本面上，供应端和需求端的双重作用，" + + "正在推动价格向新的均衡点移动。\n\n" + + "操作建议：投资者应密切关注重要数据发布，合理控制仓位，做好风险管理。"; + } + + @Override + public int saveData(List dataList) throws BaseCrawlException { + if (dataList == null || dataList.isEmpty()) { + return 0; + } + + try { + List newsDataList = new ArrayList<>(); + for (Object obj : dataList) { + if (obj instanceof NewsData) { + newsDataList.add((NewsData) obj); + } + } + + return repository.batchSave(newsDataList); + } catch (DbException e) { + throw new BaseCrawlException("保存数据失败: " + e.getMessage(), e); + } + } + + @Override + public String getSiteName() { + return SITE_NAME; + } +} diff --git a/project/src/main/java/com/example/crawler/util/ConfigUtil.java b/project/src/main/java/com/example/crawler/util/ConfigUtil.java new file mode 100644 index 0000000..d960778 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/ConfigUtil.java @@ -0,0 +1,52 @@ +package com.example.crawler.util; + +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.InputStream; +import java.util.Properties; + +public class ConfigUtil { + private static final Logger logger = LoggerFactory.getLogger(ConfigUtil.class); + private static Properties properties = new Properties(); + + static { + try (InputStream is = ConfigUtil.class.getClassLoader().getResourceAsStream("application.properties")) { + if (is != null) { + properties.load(is); + } else { + logger.warn("配置文件 application.properties 未找到"); + } + } catch (Exception e) { + logger.error("加载配置文件失败", e); + } + } + + public static String getString(String key) { + return properties.getProperty(key); + } + + public static String getString(String key, String defaultValue) { + return properties.getProperty(key, defaultValue); + } + + public static int getInt(String key) { + String value = properties.getProperty(key); + return value != null ? Integer.parseInt(value) : 0; + } + + public static int getInt(String key, int defaultValue) { + String value = properties.getProperty(key); + return value != null ? Integer.parseInt(value) : defaultValue; + } + + public static long getLong(String key) { + String value = properties.getProperty(key); + return value != null ? Long.parseLong(value) : 0L; + } + + public static long getLong(String key, long defaultValue) { + String value = properties.getProperty(key); + return value != null ? Long.parseLong(value) : defaultValue; + } +} diff --git a/project/src/main/java/com/example/crawler/util/DataValidator.java b/project/src/main/java/com/example/crawler/util/DataValidator.java new file mode 100644 index 0000000..61e129d --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/DataValidator.java @@ -0,0 +1,165 @@ +package com.example.crawler.util; + +import com.example.crawler.model.IndexData; +import com.example.crawler.model.MarketData; +import com.example.crawler.model.NewsData; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.math.BigDecimal; +import java.util.Date; + +public class DataValidator { + private static final Logger logger = LoggerFactory.getLogger(DataValidator.class); + + private DataValidator() { + } + + public static boolean validateMarketData(MarketData data) { + if (data == null) { + logger.warn("MarketData为空"); + return false; + } + + if (data.getVariety() == null || data.getVariety().trim().isEmpty()) { + logger.warn("MarketData品种为空"); + return false; + } + + if (data.getTradeDate() == null) { + logger.warn("MarketData交易日期为空"); + return false; + } + + if (!validateDate(data.getTradeDate())) { + logger.warn("MarketData交易日期格式不正确: {}", data.getTradeDate()); + return false; + } + + if (data.getClosePrice() == null) { + logger.warn("MarketData收盘价为空: {}", data.getVariety()); + return false; + } + + if (!validatePrice(data.getClosePrice())) { + logger.warn("MarketData收盘价无效: {}", data.getClosePrice()); + return false; + } + + if (data.getOpenPrice() != null && !validatePrice(data.getOpenPrice())) { + logger.warn("MarketData开盘价无效: {}", data.getOpenPrice()); + return false; + } + + if (data.getHighPrice() != null && !validatePrice(data.getHighPrice())) { + logger.warn("MarketData最高价无效: {}", data.getHighPrice()); + return false; + } + + if (data.getLowPrice() != null && !validatePrice(data.getLowPrice())) { + logger.warn("MarketData最低价无效: {}", data.getLowPrice()); + return false; + } + + if (data.getChangeRate() != null && !validateChangeRate(data.getChangeRate())) { + logger.warn("MarketData涨跌幅无效: {}", data.getChangeRate()); + return false; + } + + return true; + } + + public static boolean validateIndexData(IndexData data) { + if (data == null) { + logger.warn("IndexData为空"); + return false; + } + + if (data.getIndexName() == null || data.getIndexName().trim().isEmpty()) { + logger.warn("IndexData指数名称为空"); + return false; + } + + if (data.getDate() == null) { + logger.warn("IndexData日期为空"); + return false; + } + + if (!validateDate(data.getDate())) { + logger.warn("IndexData日期格式不正确: {}", data.getDate()); + return false; + } + + if (data.getIndexValue() == null) { + logger.warn("IndexData指数值为空: {}", data.getIndexName()); + return false; + } + + if (!validatePrice(data.getIndexValue())) { + logger.warn("IndexData指数值无效: {}", data.getIndexValue()); + return false; + } + + return true; + } + + public static boolean validateNewsData(NewsData data) { + if (data == null) { + logger.warn("NewsData为空"); + return false; + } + + if (data.getTitle() == null || data.getTitle().trim().isEmpty()) { + logger.warn("NewsData标题为空"); + return false; + } + + if (data.getPublishTime() == null) { + logger.warn("NewsData发布时间为空: {}", data.getTitle()); + return false; + } + + if (!validateDate(data.getPublishTime())) { + logger.warn("NewsData发布时间格式不正确: {}", data.getPublishTime()); + return false; + } + + if (data.getSentiment() == null || data.getSentiment().trim().isEmpty()) { + logger.warn("NewsData舆情倾向为空: {}", data.getTitle()); + return false; + } + + if (!isValidSentiment(data.getSentiment())) { + logger.warn("NewsData舆情倾向无效: {}", data.getSentiment()); + return false; + } + + return true; + } + + private static boolean validateDate(Date date) { + if (date == null) { + return false; + } + Date now = new Date(); + return !date.after(now); + } + + private static boolean validatePrice(BigDecimal price) { + if (price == null) { + return false; + } + return price.compareTo(BigDecimal.ZERO) >= 0 && price.doubleValue() < 1000000; + } + + private static boolean validateChangeRate(BigDecimal changeRate) { + if (changeRate == null) { + return false; + } + return changeRate.doubleValue() >= -100 && changeRate.doubleValue() <= 100; + } + + private static boolean isValidSentiment(String sentiment) { + return "利好".equals(sentiment) || "利空".equals(sentiment) || "中性".equals(sentiment); + } +} diff --git a/project/src/main/java/com/example/crawler/util/DateTypeHandler.java b/project/src/main/java/com/example/crawler/util/DateTypeHandler.java new file mode 100644 index 0000000..8aec05f --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/DateTypeHandler.java @@ -0,0 +1,85 @@ +package com.example.crawler.util; + +import org.apache.ibatis.type.BaseTypeHandler; +import org.apache.ibatis.type.JdbcType; + +import java.sql.*; +import java.util.Date; + +public class DateTypeHandler extends BaseTypeHandler { + + @Override + public void setNonNullParameter(PreparedStatement ps, int i, Date parameter, JdbcType jdbcType) throws SQLException { + ps.setLong(i, parameter.getTime()); + } + + @Override + public Date getNullableResult(ResultSet rs, String columnName) throws SQLException { + String value = rs.getString(columnName); + if (value == null) { + return null; + } + try { + // 尝试解析为Unix时间戳（毫秒） + long timestamp = Long.parseLong(value); + // 如果是毫秒时间戳（13位），直接使用 + if (timestamp > 1000000000000L) { + return new Date(timestamp); + } + // 如果是秒时间戳（10位），转换为毫秒 + return new Date(timestamp * 1000); + } catch (NumberFormatException e) { + // 如果不是数字，尝试解析为日期字符串 + try { + Timestamp ts = rs.getTimestamp(columnName); + return ts != null ? new Date(ts.getTime()) : null; + } catch (Exception e2) { + return null; + } + } + } + + @Override + public Date getNullableResult(ResultSet rs, int columnIndex) throws SQLException { + String value = rs.getString(columnIndex); + if (value == null) { + return null; + } + try { + long timestamp = Long.parseLong(value); + if (timestamp > 1000000000000L) { + return new Date(timestamp); + } + return new Date(timestamp * 1000); + } catch (NumberFormatException e) { + try { + Timestamp ts = rs.getTimestamp(columnIndex); + return ts != null ? new Date(ts.getTime()) : null; + } catch (Exception e2) { + return null; + } + } + } + + @Override + public Date getNullableResult(CallableStatement cs, int columnIndex) throws SQLException { + String value = cs.getString(columnIndex); + if (value == null) { + return null; + } + try { + long timestamp = Long.parseLong(value); + if (timestamp > 1000000000000L) { + return new Date(timestamp); + } + return new Date(timestamp * 1000); + } catch (NumberFormatException e) { + try { + Timestamp ts = cs.getTimestamp(columnIndex); + return ts != null ? new Date(ts.getTime()) : null; + } catch (Exception e2) { + return null; + } + } + } +} \ No newline at end of file diff --git a/project/src/main/java/com/example/crawler/util/DateUtil.java b/project/src/main/java/com/example/crawler/util/DateUtil.java new file mode 100644 index 0000000..49ae546 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/DateUtil.java @@ -0,0 +1,57 @@ +package com.example.crawler.util; + +import java.text.ParseException; +import java.text.SimpleDateFormat; +import java.util.Date; + +public class DateUtil { + private static final String DEFAULT_FORMAT = "yyyy-MM-dd"; + private static final String[] FORMATS = { + "yyyy-MM-dd", + "yyyy/MM/dd", + "yyyy年MM月dd日", + "yyyy-MM-dd HH:mm:ss", + "yyyy/MM/dd HH:mm:ss", + "yyyy年MM月dd日 HH时mm分ss秒" + }; + + public static Date parse(String dateStr) { + return parse(dateStr, DEFAULT_FORMAT); + } + + public static Date parse(String dateStr, String format) { + if (dateStr == null || dateStr.trim().isEmpty()) { + return null; + } + + SimpleDateFormat sdf = new SimpleDateFormat(format); + try { + return sdf.parse(dateStr.trim()); + } catch (ParseException e) { + for (String fmt : FORMATS) { + try { + sdf.applyPattern(fmt); + return sdf.parse(dateStr.trim()); + } catch (ParseException ignored) { + } + } + return null; + } + } + + public static String format(Date date) { + return format(date, DEFAULT_FORMAT); + } + + public static String format(Date date, String format) { + if (date == null) { + return null; + } + SimpleDateFormat sdf = new SimpleDateFormat(format); + return sdf.format(date); + } + + public static boolean isValidDate(String dateStr) { + return parse(dateStr) != null; + } +} diff --git a/project/src/main/java/com/example/crawler/util/ExcelExporter.java b/project/src/main/java/com/example/crawler/util/ExcelExporter.java new file mode 100644 index 0000000..95cbc65 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/ExcelExporter.java @@ -0,0 +1,97 @@ +package com.example.crawler.util; + +import com.example.crawler.model.MarketData; +import com.example.crawler.util.exporter.DataExporter; +import org.apache.poi.ss.usermodel.*; +import org.apache.poi.xssf.usermodel.XSSFWorkbook; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.FileOutputStream; +import java.util.List; + +public class ExcelExporter implements DataExporter { + private static final Logger logger = LoggerFactory.getLogger(ExcelExporter.class); + + @Override + public void export(List dataList, String filePath) { + try (Workbook workbook = new XSSFWorkbook()) { + Sheet sheet = workbook.createSheet("大宗商品数据"); + + CellStyle headerStyle = workbook.createCellStyle(); + Font headerFont = workbook.createFont(); + headerFont.setBold(true); + headerStyle.setFont(headerFont); + headerStyle.setFillForegroundColor(IndexedColors.GREY_25_PERCENT.getIndex()); + headerStyle.setFillPattern(FillPatternType.SOLID_FOREGROUND); + headerStyle.setBorderBottom(BorderStyle.THIN); + headerStyle.setBorderTop(BorderStyle.THIN); + headerStyle.setBorderLeft(BorderStyle.THIN); + headerStyle.setBorderRight(BorderStyle.THIN); + + CellStyle dataStyle = workbook.createCellStyle(); + dataStyle.setBorderBottom(BorderStyle.THIN); + dataStyle.setBorderTop(BorderStyle.THIN); + dataStyle.setBorderLeft(BorderStyle.THIN); + dataStyle.setBorderRight(BorderStyle.THIN); + + Row headerRow = sheet.createRow(0); + String[] headers = {"ID", "数据来源", "商品品种", "开盘价", "收盘价", "最高价", "最低价", "成交量", "涨跌幅(%)", "交易日期"}; + for (int i = 0; i < headers.length; i++) { + Cell cell = headerRow.createCell(i); + cell.setCellValue(headers[i]); + cell.setCellStyle(headerStyle); + } + + int rowNum = 1; + for (MarketData data : dataList) { + Row row = sheet.createRow(rowNum++); + createCell(row, 0, data.getId(), dataStyle); + createCell(row, 1, data.getSource(), dataStyle); + createCell(row, 2, data.getVariety(), dataStyle); + createCell(row, 3, data.getOpenPrice(), dataStyle); + createCell(row, 4, data.getClosePrice(), dataStyle); + createCell(row, 5, data.getHighPrice(), dataStyle); + createCell(row, 6, data.getLowPrice(), dataStyle); + createCell(row, 7, data.getVolume(), dataStyle); + createCell(row, 8, data.getChangeRate(), dataStyle); + createCell(row, 9, data.getTradeDate() != null ? data.getTradeDate().toString() : "", dataStyle); + } + + for (int i = 0; i < headers.length; i++) { + sheet.autoSizeColumn(i); + } + + try (FileOutputStream fos = new FileOutputStream(filePath)) { + workbook.write(fos); + } + + logger.info("Excel导出成功: {}", filePath); + } catch (Exception e) { + logger.error("Excel导出失败", e); + throw new RuntimeException("Excel导出失败: " + e.getMessage(), e); + } + } + + private void createCell(Row row, int column, Object value, CellStyle style) { + Cell cell = row.createCell(column); + if (value == null) { + cell.setCellValue(""); + } else if (value instanceof Number) { + cell.setCellValue(((Number) value).doubleValue()); + } else { + cell.setCellValue(value.toString()); + } + cell.setCellStyle(style); + } + + @Override + public String getFormat() { + return "excel"; + } + + @Override + public String getFileExtension() { + return ".xlsx"; + } +} diff --git a/project/src/main/java/com/example/crawler/util/HttpUtil.java b/project/src/main/java/com/example/crawler/util/HttpUtil.java new file mode 100644 index 0000000..6d4c44a --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/HttpUtil.java @@ -0,0 +1,69 @@ +package com.example.crawler.util; + +import com.example.crawler.exception.NetworkException; +import okhttp3.OkHttpClient; +import okhttp3.Request; +import okhttp3.Response; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.IOException; +import java.util.concurrent.TimeUnit; + +public class HttpUtil { + private static final Logger logger = LoggerFactory.getLogger(HttpUtil.class); + private static OkHttpClient client; + + static { + client = new OkHttpClient.Builder() + .connectTimeout(30, TimeUnit.SECONDS) + .readTimeout(30, TimeUnit.SECONDS) + .writeTimeout(30, TimeUnit.SECONDS) + .build(); + } + + public static String get(String url) throws NetworkException { + return get(url, null); + } + + public static String get(String url, String referer) throws NetworkException { + String userAgent = UserAgentUtil.getRandomUserAgent(); + + Request.Builder builder = new Request.Builder() + .url(url) + .header("User-Agent", userAgent) + .header("Accept", "text/html,application/xhtml+xml,application/xml;q=0.9,image/webp,*/*;q=0.8") + .header("Accept-Language", "zh-CN,zh;q=0.9,en;q=0.8") + .header("Accept-Encoding", "gzip, deflate") + .header("Connection", "keep-alive"); + + if (referer != null) { + builder.header("Referer", referer); + } + + Request request = builder.build(); + + try (Response response = client.newCall(request).execute()) { + if (!response.isSuccessful()) { + throw new NetworkException("HTTP请求失败, 状态码: " + response.code()); + } + + if (response.body() == null) { + throw new NetworkException("HTTP响应体为空"); + } + + return response.body().string(); + } catch (IOException e) { + throw new NetworkException("网络请求异常: " + e.getMessage(), e); + } + } + + public static void sleep(long millis) { + try { + Thread.sleep(millis); + } catch (InterruptedException e) { + Thread.currentThread().interrupt(); + logger.warn("线程休眠被中断"); + } + } +} diff --git a/project/src/main/java/com/example/crawler/util/MyBatisUtil.java b/project/src/main/java/com/example/crawler/util/MyBatisUtil.java new file mode 100644 index 0000000..62f1545 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/MyBatisUtil.java @@ -0,0 +1,159 @@ +package com.example.crawler.util; + +import com.example.crawler.exception.DbException; +import org.apache.ibatis.io.Resources; + +import org.apache.ibatis.session.SqlSessionFactory; +import org.apache.ibatis.session.SqlSessionFactoryBuilder; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.File; + +import java.io.InputStream; +import java.sql.Connection; +import java.sql.DriverManager; +import java.sql.Statement; +import java.util.Properties; + +public class MyBatisUtil { + private static final Logger logger = LoggerFactory.getLogger(MyBatisUtil.class); + private static SqlSessionFactory sqlSessionFactory; + + static { + try { + String dbDriver = ConfigUtil.getString("db.driver"); + String dbUrl = ConfigUtil.getString("db.url"); + String dbUsername = ConfigUtil.getString("db.username"); + String dbPassword = ConfigUtil.getString("db.password"); + + if (dbDriver.contains("sqlite")) { + initializeSQLiteDatabase(dbDriver, dbUrl); + } else if (dbDriver.contains("h2")) { + initializeH2Database(dbDriver, dbUrl, dbUsername, dbPassword); + } + + String resource = "mybatis-config.xml"; + InputStream inputStream = Resources.getResourceAsStream(resource); + + Properties props = new Properties(); + props.setProperty("db.driver", dbDriver); + props.setProperty("db.url", dbUrl); + props.setProperty("db.username", dbUsername); + props.setProperty("db.password", dbPassword); + + sqlSessionFactory = new SqlSessionFactoryBuilder().build(inputStream, props); + logger.info("MyBatis SqlSessionFactory初始化成功"); + } catch (Exception e) { + logger.error("MyBatis SqlSessionFactory初始化失败", e); + } + } + + private static void initializeSQLiteDatabase(String driver, String url) throws Exception { + String dbPath = url.replace("jdbc:sqlite:", ""); + File dbDir = new File(dbPath).getParentFile(); + if (dbDir != null && !dbDir.exists()) { + dbDir.mkdirs(); + logger.info("创建数据库目录: {}", dbDir.getAbsolutePath()); + } + + Class.forName(driver); + try (Connection conn = DriverManager.getConnection(url); + Statement stmt = conn.createStatement()) { + + stmt.execute("CREATE TABLE IF NOT EXISTS market_data (" + + "id INTEGER PRIMARY KEY AUTOINCREMENT, " + + "variety VARCHAR(50) NOT NULL, " + + "trade_date TEXT NOT NULL, " + + "open_price DECIMAL(18,4), " + + "close_price DECIMAL(18,4) NOT NULL, " + + "high_price DECIMAL(18,4), " + + "low_price DECIMAL(18,4), " + + "volume DECIMAL(20,4), " + + "change_rate DECIMAL(10,4), " + + "create_time TEXT DEFAULT CURRENT_TIMESTAMP, " + + "source VARCHAR(50), " + + "UNIQUE (trade_date, variety))"); + + stmt.execute("CREATE TABLE IF NOT EXISTS index_data (" + + "id INTEGER PRIMARY KEY AUTOINCREMENT, " + + "index_name VARCHAR(100) NOT NULL, " + + "date TEXT NOT NULL, " + + "index_value DECIMAL(18,4) NOT NULL, " + + "change_rate DECIMAL(10,4), " + + "stock_name VARCHAR(100), " + + "stock_price DECIMAL(18,4), " + + "turnover_rate DECIMAL(10,4), " + + "create_time TEXT DEFAULT CURRENT_TIMESTAMP, " + + "source VARCHAR(50), " + + "UNIQUE (date, index_name))"); + + stmt.execute("CREATE TABLE IF NOT EXISTS news_data (" + + "id INTEGER PRIMARY KEY AUTOINCREMENT, " + + "title VARCHAR(500) NOT NULL, " + + "content TEXT, " + + "publish_time TEXT NOT NULL, " + + "related_commodity VARCHAR(50), " + + "sentiment VARCHAR(10) NOT NULL, " + + "create_time TEXT DEFAULT CURRENT_TIMESTAMP, " + + "source VARCHAR(50), " + + "UNIQUE (title, publish_time))"); + + logger.info("SQLite数据库表初始化成功"); + } + } + + private static void initializeH2Database(String driver, String url, String username, String password) throws Exception { + Class.forName(driver); + try (Connection conn = DriverManager.getConnection(url, username, password); + Statement stmt = conn.createStatement()) { + + stmt.execute("CREATE TABLE IF NOT EXISTS market_data (" + + "id BIGINT AUTO_INCREMENT PRIMARY KEY, " + + "variety VARCHAR(50) NOT NULL, " + + "trade_date DATE NOT NULL, " + + "open_price DECIMAL(18,4), " + + "close_price DECIMAL(18,4) NOT NULL, " + + "high_price DECIMAL(18,4), " + + "low_price DECIMAL(18,4), " + + "volume DECIMAL(20,4), " + + "change_rate DECIMAL(10,4), " + + "create_time TIMESTAMP DEFAULT CURRENT_TIMESTAMP, " + + "source VARCHAR(50), " + + "UNIQUE (trade_date, variety))"); + + stmt.execute("CREATE TABLE IF NOT EXISTS index_data (" + + "id BIGINT AUTO_INCREMENT PRIMARY KEY, " + + "index_name VARCHAR(100) NOT NULL, " + + "date DATE NOT NULL, " + + "index_value DECIMAL(18,4) NOT NULL, " + + "change_rate DECIMAL(10,4), " + + "stock_name VARCHAR(100), " + + "stock_price DECIMAL(18,4), " + + "turnover_rate DECIMAL(10,4), " + + "create_time TIMESTAMP DEFAULT CURRENT_TIMESTAMP, " + + "source VARCHAR(50), " + + "UNIQUE (date, index_name))"); + + stmt.execute("CREATE TABLE IF NOT EXISTS news_data (" + + "id BIGINT AUTO_INCREMENT PRIMARY KEY, " + + "title VARCHAR(500) NOT NULL, " + + "content TEXT, " + + "publish_time TIMESTAMP NOT NULL, " + + "related_commodity VARCHAR(50), " + + "sentiment VARCHAR(10) NOT NULL, " + + "create_time TIMESTAMP DEFAULT CURRENT_TIMESTAMP, " + + "source VARCHAR(50), " + + "UNIQUE (title, publish_time))"); + + logger.info("H2数据库表初始化成功"); + } + } + + public static SqlSessionFactory getSqlSessionFactory() throws DbException { + if (sqlSessionFactory == null) { + throw new DbException("SqlSessionFactory未初始化"); + } + return sqlSessionFactory; + } +} diff --git a/project/src/main/java/com/example/crawler/util/PdfReportGenerator.java b/project/src/main/java/com/example/crawler/util/PdfReportGenerator.java new file mode 100644 index 0000000..7be6937 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/PdfReportGenerator.java @@ -0,0 +1,380 @@ +package com.example.crawler.util; + +import com.example.crawler.model.IndexData; +import org.apache.pdfbox.pdmodel.PDDocument; +import org.apache.pdfbox.pdmodel.PDPage; +import org.apache.pdfbox.pdmodel.PDPageContentStream; +import org.apache.pdfbox.pdmodel.common.PDRectangle; +import org.apache.pdfbox.pdmodel.font.PDType0Font; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.File; +import java.io.IOException; +import java.text.SimpleDateFormat; +import java.util.Date; +import java.util.List; +import java.util.Map; + +public class PdfReportGenerator { + private static final Logger logger = LoggerFactory.getLogger(PdfReportGenerator.class); + private static final float MARGIN = 50; + private static final float LINE_HEIGHT = 20; + private static final float TITLE_SIZE = 24; + private static final float HEADING_SIZE = 16; + private static final float TEXT_SIZE = 12; + + private PDType0Font chineseFont; + private PDType0Font chineseFontBold; + + public String generateReport(List dataList, + Map chartImages, + String outputPath) { + try (PDDocument document = new PDDocument()) { + loadChineseFonts(document); + addCoverPage(document); + addTableOfContentsPage(document); + addMarketOverviewPage(document, dataList); + addPriceTrendPage(document); + addVolatilityPage(document); + addCorrelationPage(document); + addSentimentPage(document); + addDataTablePage(document, dataList); + addFooterPage(document); + + document.save(outputPath); + logger.info("PDF Report generated successfully: {}", outputPath); + return outputPath; + } catch (IOException e) { + logger.error("PDF Report generation failed", e); + throw new RuntimeException("PDF Report generation failed: " + e.getMessage(), e); + } + } + + private void loadChineseFonts(PDDocument document) throws IOException { + String fontPath = "C:/Windows/Fonts/simhei.ttf"; + String fontPathBold = "C:/Windows/Fonts/simhei.ttf"; + + try { + if (new File(fontPath).exists()) { + try (java.io.FileInputStream fis = new java.io.FileInputStream(fontPath)) { + chineseFont = PDType0Font.load(document, fis); + logger.info("Loaded Chinese font: {}", fontPath); + } + } else { + throw new IOException("Chinese font not found: " + fontPath); + } + + if (new File(fontPathBold).exists()) { + try (java.io.FileInputStream fis = new java.io.FileInputStream(fontPathBold)) { + chineseFontBold = PDType0Font.load(document, fis); + logger.info("Loaded Chinese bold font: {}", fontPathBold); + } + } else { + chineseFontBold = chineseFont; + logger.info("Using regular font as bold fallback"); + } + } catch (IOException e) { + logger.error("Failed to load Chinese fonts", e); + throw e; + } + } + + private void addCoverPage(PDDocument document) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageWidth = page.getMediaBox().getWidth(); + float pageHeight = page.getMediaBox().getHeight(); + + contentStream.beginText(); + contentStream.setFont(chineseFontBold, TITLE_SIZE); + String title = "大宗商品市场分析报告"; + float titleWidth = chineseFontBold.getStringWidth(title) / 1000 * TITLE_SIZE; + contentStream.newLineAtOffset((pageWidth - titleWidth) / 2, + pageHeight - 200); + contentStream.showText(title); + contentStream.endText(); + + contentStream.beginText(); + contentStream.setFont(chineseFont, HEADING_SIZE); + String subtitle = " 专业数据分析"; + float subtitleWidth = chineseFont.getStringWidth(subtitle) / 1000 * HEADING_SIZE; + contentStream.newLineAtOffset((pageWidth - subtitleWidth) / 2, + pageHeight - 250); + contentStream.showText(subtitle); + contentStream.endText(); + + SimpleDateFormat sdf = new SimpleDateFormat("yyyy-MM-dd"); + String dateStr = "报告日期：" + sdf.format(new Date()); + contentStream.beginText(); + contentStream.setFont(chineseFont, TEXT_SIZE); + float dateWidth = chineseFont.getStringWidth(dateStr) / 1000 * TEXT_SIZE; + contentStream.newLineAtOffset((pageWidth - dateWidth) / 2, + pageHeight - 350); + contentStream.showText(dateStr); + contentStream.endText(); + + String[] decorLines = { + "========================================", + " 金投网 | 东方财富 | 同花顺 ", + "========================================" + }; + float yPos = pageHeight - 420; + for (String line : decorLines) { + contentStream.beginText(); + contentStream.setFont(chineseFont, 10); + contentStream.newLineAtOffset((pageWidth - 300) / 2, yPos); + contentStream.showText(line); + contentStream.endText(); + yPos -= LINE_HEIGHT; + } + } + } + + private void addTableOfContentsPage(PDDocument document) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageHeight = page.getMediaBox().getHeight(); + float yPos = pageHeight - MARGIN; + + yPos = addHeading(contentStream, yPos, "目 录"); + yPos -= LINE_HEIGHT * 2; + + String[] tocItems = { + "1. 市场概览 .................................... 3", + "2. 价格趋势分析 ................................ 4", + "3. 波动率分析 .................................. 5", + "4. 相关性分析 .................................. 6", + "5. 情绪分析 .................................... 7", + "6. 数据统计表 .................................. 8", + "7. 免责声明 .................................... 9" + }; + + for (String item : tocItems) { + yPos = addText(contentStream, yPos, item); + } + } + } + + private void addMarketOverviewPage(PDDocument document, List dataList) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageHeight = page.getMediaBox().getHeight(); + float yPos = pageHeight - MARGIN; + + yPos = addHeading(contentStream, yPos, "1. 市场概览"); + yPos -= LINE_HEIGHT; + + yPos = addText(contentStream, yPos, "数据来源：金投网、东方财富、同花顺"); + yPos = addText(contentStream, yPos, "总记录数：" + dataList.size() + " 条"); + + if (!dataList.isEmpty()) { + long goldCount = dataList.stream().filter(d -> d.getIndexName() != null && (d.getIndexName().contains("黄金") || d.getIndexName().contains("Gold"))).count(); + long silverCount = dataList.stream().filter(d -> d.getIndexName() != null && (d.getIndexName().contains("白银") || d.getIndexName().contains("Silver"))).count(); + long oilCount = dataList.stream().filter(d -> d.getIndexName() != null && (d.getIndexName().contains("原油") || d.getIndexName().contains("Oil"))).count(); + long otherCount = dataList.size() - goldCount - silverCount - oilCount; + + yPos = addText(contentStream, yPos, "商品种类：黄金(" + goldCount + ")、白银(" + silverCount + ")、原油(" + oilCount + ")、其他(" + otherCount + ")"); + } + + yPos = addText(contentStream, yPos, "报告生成时间：" + new SimpleDateFormat("yyyy-MM-dd HH:mm:ss").format(new Date())); + } + } + + private void addPriceTrendPage(PDDocument document) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageHeight = page.getMediaBox().getHeight(); + float yPos = pageHeight - MARGIN; + + yPos = addHeading(contentStream, yPos, "2. 价格趋势分析"); + yPos -= LINE_HEIGHT; + + yPos = addText(contentStream, yPos, "价格趋势图表已生成："); + yPos = addText(contentStream, yPos, " - 图表文件：output/charts/price_trend.png"); + } + } + + private void addVolatilityPage(PDDocument document) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageHeight = page.getMediaBox().getHeight(); + float yPos = pageHeight - MARGIN; + + yPos = addHeading(contentStream, yPos, "3. 波动率分析"); + yPos -= LINE_HEIGHT; + + yPos = addText(contentStream, yPos, "波动率图表已生成："); + yPos = addText(contentStream, yPos, " - 图表文件：output/charts/volatility.png"); + } + } + + private void addCorrelationPage(PDDocument document) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageHeight = page.getMediaBox().getHeight(); + float yPos = pageHeight - MARGIN; + + yPos = addHeading(contentStream, yPos, "4. 相关性分析"); + yPos -= LINE_HEIGHT; + + yPos = addText(contentStream, yPos, "分析不同商品之间的价格相关性有助于发现套利机会。"); + yPos = addText(contentStream, yPos, "相关性图表已生成："); + yPos = addText(contentStream, yPos, " - 图表文件：output/charts/correlation.png"); + } + } + + private void addSentimentPage(PDDocument document) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageHeight = page.getMediaBox().getHeight(); + float yPos = pageHeight - MARGIN; + + yPos = addHeading(contentStream, yPos, "5. 情绪分析"); + yPos -= LINE_HEIGHT; + + yPos = addText(contentStream, yPos, "分析新闻情绪与价格趋势之间的关系。"); + yPos = addText(contentStream, yPos, "情绪图表已生成："); + yPos = addText(contentStream, yPos, " - 图表文件：output/charts/sentiment.png"); + } + } + + private void addDataTablePage(PDDocument document, List dataList) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageHeight = page.getMediaBox().getHeight(); + float yPos = pageHeight - MARGIN; + + yPos = addHeading(contentStream, yPos, "6. 数据统计表"); + yPos -= LINE_HEIGHT * 2; + + String[] headers = {"指数名称", "数值", "涨跌幅", "来源"}; + float[] colWidths = {120, 100, 80, 130}; + yPos = drawTableHeader(contentStream, yPos, headers, colWidths); + yPos -= 5; + + int count = 0; + for (IndexData data : dataList) { + if (count >= 30) break; + String[] row = { + safeString(data.getIndexName()), + safeString(data.getIndexValue()), + safeString(data.getChangeRate()), + safeString(data.getSource()) + }; + yPos = drawTableRow(contentStream, yPos, row, colWidths); + count++; + } + + yPos -= LINE_HEIGHT; + contentStream.beginText(); + contentStream.setFont(chineseFont, 10); + contentStream.newLineAtOffset(MARGIN, yPos); + contentStream.showText("... 共 " + dataList.size() + " 条记录，以上显示前 30 条 ..."); + contentStream.endText(); + } + } + + private void addFooterPage(PDDocument document) throws IOException { + PDPage page = new PDPage(PDRectangle.A4); + document.addPage(page); + + try (PDPageContentStream contentStream = new PDPageContentStream(document, page)) { + float pageHeight = page.getMediaBox().getHeight(); + float yPos = pageHeight - MARGIN; + + yPos = addHeading(contentStream, yPos, "7. 免责声明"); + yPos -= LINE_HEIGHT * 2; + + yPos = addText(contentStream, yPos, "本报告仅供参考，不构成投资建议。"); + yPos -= LINE_HEIGHT; + yPos = addText(contentStream, yPos, "投资者应根据自身风险承受能力做出投资决策。"); + yPos = addText(contentStream, yPos, "市场有风险，投资需谨慎。"); + yPos -= LINE_HEIGHT * 2; + yPos = addText(contentStream, yPos, "版权所有：大宗商品爬虫系统"); + yPos = addText(contentStream, yPos, "技术栈：Java + MyBatis + JFreeChart + PDFBox"); + } + } + + private String safeString(Object obj) { + if (obj == null) return "无"; + String str = obj.toString(); + return str.length() > 20 ? str.substring(0, 17) + "..." : str; + } + + private float addHeading(PDPageContentStream contentStream, float yPos, String text) throws IOException { + contentStream.beginText(); + contentStream.setFont(chineseFontBold, HEADING_SIZE); + contentStream.newLineAtOffset(MARGIN, yPos); + contentStream.showText(text); + contentStream.endText(); + return yPos - LINE_HEIGHT * 1.5f; + } + + private float addText(PDPageContentStream contentStream, float yPos, String text) throws IOException { + contentStream.beginText(); + contentStream.setFont(chineseFont, TEXT_SIZE); + contentStream.newLineAtOffset(MARGIN, yPos); + contentStream.showText(text); + contentStream.endText(); + return yPos - LINE_HEIGHT; + } + + private float drawTableHeader(PDPageContentStream contentStream, float yPos, + String[] headers, float[] colWidths) throws IOException { + contentStream.setLineWidth(0.5f); + contentStream.moveTo(MARGIN, yPos); + contentStream.lineTo(MARGIN + colWidths[0] + colWidths[1] + colWidths[2] + colWidths[3], yPos); + contentStream.stroke(); + + float xPos = MARGIN; + for (int i = 0; i < headers.length; i++) { + contentStream.beginText(); + contentStream.setFont(chineseFontBold, TEXT_SIZE); + contentStream.newLineAtOffset(xPos, yPos - 3); + contentStream.showText(headers[i]); + contentStream.endText(); + xPos += colWidths[i]; + } + + return yPos - LINE_HEIGHT; + } + + private float drawTableRow(PDPageContentStream contentStream, float yPos, + String[] row, float[] colWidths) throws IOException { + float xPos = MARGIN; + for (int i = 0; i < row.length; i++) { + contentStream.beginText(); + contentStream.setFont(chineseFont, TEXT_SIZE); + contentStream.newLineAtOffset(xPos, yPos); + String text = row[i]; + if (text.length() > 15) text = text.substring(0, 12) + "..."; + contentStream.showText(text); + contentStream.endText(); + xPos += colWidths[i]; + } + + contentStream.setLineWidth(0.5f); + contentStream.moveTo(MARGIN, yPos - 3); + contentStream.lineTo(MARGIN + colWidths[0] + colWidths[1] + colWidths[2] + colWidths[3], yPos - 3); + contentStream.stroke(); + + return yPos - LINE_HEIGHT; + } +} \ No newline at end of file diff --git a/project/src/main/java/com/example/crawler/util/ThreadPoolUtil.java b/project/src/main/java/com/example/crawler/util/ThreadPoolUtil.java new file mode 100644 index 0000000..b871b84 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/ThreadPoolUtil.java @@ -0,0 +1,54 @@ +package com.example.crawler.util; + +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.concurrent.ExecutorService; +import java.util.concurrent.LinkedBlockingQueue; +import java.util.concurrent.ThreadPoolExecutor; +import java.util.concurrent.TimeUnit; + +public class ThreadPoolUtil { + private static final Logger logger = LoggerFactory.getLogger(ThreadPoolUtil.class); + private static ExecutorService executorService; + + static { + int corePoolSize = ConfigUtil.getInt("thread.pool.core.size", 5); + int maxPoolSize = ConfigUtil.getInt("thread.pool.max.size", 10); + + executorService = new ThreadPoolExecutor( + corePoolSize, + maxPoolSize, + 60L, + TimeUnit.SECONDS, + new LinkedBlockingQueue<>(), + r -> { + Thread thread = new Thread(r); + thread.setName("crawler-" + thread.threadId()); + return thread; + }, + new ThreadPoolExecutor.CallerRunsPolicy() + ); + + logger.info("线程池初始化完成，核心线程数: {}, 最大线程数: {}", corePoolSize, maxPoolSize); + } + + public static ExecutorService getExecutorService() { + return executorService; + } + + public static void shutdown() { + logger.info("关闭线程池..."); + executorService.shutdown(); + try { + if (!executorService.awaitTermination(60, TimeUnit.SECONDS)) { + logger.warn("线程池强制关闭"); + executorService.shutdownNow(); + } + } catch (InterruptedException e) { + executorService.shutdownNow(); + Thread.currentThread().interrupt(); + } + logger.info("线程池已关闭"); + } +} diff --git a/project/src/main/java/com/example/crawler/util/UserAgentUtil.java b/project/src/main/java/com/example/crawler/util/UserAgentUtil.java new file mode 100644 index 0000000..55efa6c --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/UserAgentUtil.java @@ -0,0 +1,31 @@ +package com.example.crawler.util; + +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.util.Arrays; +import java.util.List; +import java.util.Random; + +public class UserAgentUtil { + private static final Logger logger = LoggerFactory.getLogger(UserAgentUtil.class); + private static final List USER_AGENTS = Arrays.asList( + "Mozilla/5.0 (Windows NT 10.0; Win64; x64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/120.0.0.0 Safari/537.36", + "Mozilla/5.0 (Windows NT 10.0; Win64; x64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/119.0.0.0 Safari/537.36", + "Mozilla/5.0 (Macintosh; Intel Mac OS X 10_15_7) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/120.0.0.0 Safari/537.36", + "Mozilla/5.0 (Macintosh; Intel Mac OS X 10_15_7) AppleWebKit/605.1.15 (KHTML, like Gecko) Version/17.2 Safari/605.1.15", + "Mozilla/5.0 (Windows NT 10.0; Win64; x64; rv:121.0) Gecko/20100101 Firefox/121.0", + "Mozilla/5.0 (X11; Linux x86_64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/120.0.0.0 Safari/537.36", + "Mozilla/5.0 (Windows NT 10.0; Win64; x64) AppleWebKit/537.36 (KHTML, like Gecko) Edge/120.0.0.0", + "Mozilla/5.0 (Windows NT 10.0; Win64; x64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/120.0.0.0 Edg/120.0.0.0" + ); + + private static final Random random = new Random(); + + public static String getRandomUserAgent() { + int index = random.nextInt(USER_AGENTS.size()); + String ua = USER_AGENTS.get(index); + logger.debug("使用UserAgent: {}", ua); + return ua; + } +} diff --git a/project/src/main/java/com/example/crawler/util/exporter/CsvExporter.java b/project/src/main/java/com/example/crawler/util/exporter/CsvExporter.java new file mode 100644 index 0000000..6730b22 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/exporter/CsvExporter.java @@ -0,0 +1,73 @@ +package com.example.crawler.util.exporter; + +import com.example.crawler.model.MarketData; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.BufferedWriter; +import java.io.FileOutputStream; +import java.io.OutputStreamWriter; +import java.nio.charset.StandardCharsets; +import java.text.SimpleDateFormat; +import java.util.List; + +public class CsvExporter implements DataExporter { + private static final Logger logger = LoggerFactory.getLogger(CsvExporter.class); + private static final SimpleDateFormat DATE_FORMAT = new SimpleDateFormat("yyyy-MM-dd"); + + @Override + public void export(List data, String outputPath) { + try (BufferedWriter writer = new BufferedWriter( + new OutputStreamWriter(new FileOutputStream(outputPath), StandardCharsets.UTF_8))) { + + writer.write("\uFEFF"); + writer.write("品种,交易日期,开盘价,收盘价,最高价,最低价,成交量,涨跌幅,来源,创建时间"); + writer.newLine(); + + for (MarketData item : data) { + StringBuilder sb = new StringBuilder(); + sb.append(escapeCsv(item.getVariety())).append(","); + sb.append(escapeCsv(formatDate(item.getTradeDate()))).append(","); + sb.append(item.getOpenPrice()).append(","); + sb.append(item.getClosePrice()).append(","); + sb.append(item.getHighPrice()).append(","); + sb.append(item.getLowPrice()).append(","); + sb.append(item.getVolume()).append(","); + sb.append(item.getChangeRate()).append(","); + sb.append(escapeCsv(item.getSource())).append(","); + sb.append(escapeCsv(item.getCreateTime() != null ? item.getCreateTime().toString() : "")); + writer.write(sb.toString()); + writer.newLine(); + } + + logger.info("CSV导出成功: {}", outputPath); + } catch (Exception e) { + logger.error("CSV导出失败", e); + throw new RuntimeException("CSV导出失败: " + e.getMessage(), e); + } + } + + private String formatDate(java.util.Date date) { + return date != null ? DATE_FORMAT.format(date) : ""; + } + + private String escapeCsv(String value) { + if (value == null) { + return ""; + } + if (value.contains(",") || value.contains("\"") || value.contains("\n")) { + return "\"" + value.replace("\"", "\"\"") + "\""; + } + return value; + } + + @Override + public String getFormat() { + return "csv"; + } + + @Override + public String getFileExtension() { + return ".csv"; + } +} diff --git a/project/src/main/java/com/example/crawler/util/exporter/DataExporter.java b/project/src/main/java/com/example/crawler/util/exporter/DataExporter.java new file mode 100644 index 0000000..5ee7797 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/exporter/DataExporter.java @@ -0,0 +1,10 @@ +package com.example.crawler.util.exporter; + +import com.example.crawler.model.MarketData; +import java.util.List; + +public interface DataExporter { + void export(List data, String outputPath); + String getFormat(); + String getFileExtension(); +} diff --git a/project/src/main/java/com/example/crawler/util/exporter/DataExporterFactory.java b/project/src/main/java/com/example/crawler/util/exporter/DataExporterFactory.java new file mode 100644 index 0000000..e7e4b07 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/exporter/DataExporterFactory.java @@ -0,0 +1,30 @@ +package com.example.crawler.util.exporter; + +import com.example.crawler.util.ExcelExporter; + +import java.util.HashMap; +import java.util.Map; + +public class DataExporterFactory { + private static final Map exporters = new HashMap<>(); + + static { + exporters.put("excel", new ExcelExporter()); + exporters.put("xlsx", new ExcelExporter()); + exporters.put("csv", new CsvExporter()); + exporters.put("json", new JsonExporter()); + } + + public static DataExporter getExporter(String format) { + DataExporter exporter = exporters.get(format.toLowerCase()); + if (exporter == null) { + throw new IllegalArgumentException("不支持的导出格式: " + format + + "，支持的格式: excel, csv, json"); + } + return exporter; + } + + public static String getSupportedFormats() { + return "excel, csv, json"; + } +} \ No newline at end of file diff --git a/project/src/main/java/com/example/crawler/util/exporter/JsonExporter.java b/project/src/main/java/com/example/crawler/util/exporter/JsonExporter.java new file mode 100644 index 0000000..d520066 --- /dev/null +++ b/project/src/main/java/com/example/crawler/util/exporter/JsonExporter.java @@ -0,0 +1,41 @@ +package com.example.crawler.util.exporter; + +import com.example.crawler.model.MarketData; +import com.google.gson.Gson; +import com.google.gson.GsonBuilder; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.FileWriter; +import java.io.IOException; +import java.util.List; + +public class JsonExporter implements DataExporter { + private static final Logger logger = LoggerFactory.getLogger(JsonExporter.class); + private static final Gson gson = new GsonBuilder() + .setDateFormat("yyyy-MM-dd HH:mm:ss") + .setPrettyPrinting() + .create(); + + @Override + public void export(List data, String outputPath) { + try (FileWriter writer = new FileWriter(outputPath)) { + String json = gson.toJson(data); + writer.write(json); + logger.info("JSON导出成功: {}", outputPath); + } catch (IOException e) { + logger.error("JSON导出失败", e); + throw new RuntimeException("JSON导出失败: " + e.getMessage(), e); + } + } + + @Override + public String getFormat() { + return "json"; + } + + @Override + public String getFileExtension() { + return ".json"; + } +} diff --git a/project/src/main/java/com/example/crawler/visualization/ChartGenerator.java b/project/src/main/java/com/example/crawler/visualization/ChartGenerator.java new file mode 100644 index 0000000..3e39692 --- /dev/null +++ b/project/src/main/java/com/example/crawler/visualization/ChartGenerator.java @@ -0,0 +1,361 @@ +package com.example.crawler.visualization; + +import org.jfree.chart.ChartFactory; +import org.jfree.chart.ChartUtils; +import org.jfree.chart.JFreeChart; + +import org.jfree.chart.plot.CategoryPlot; +import org.jfree.chart.plot.PlotOrientation; +import org.jfree.chart.plot.XYPlot; +import org.jfree.chart.renderer.category.BarRenderer; +import org.jfree.chart.renderer.xy.XYLineAndShapeRenderer; +import org.jfree.chart.title.TextTitle; +import org.jfree.data.category.DefaultCategoryDataset; +import org.jfree.chart.axis.DateAxis; +import org.jfree.data.time.Day; +import org.jfree.data.time.TimeSeries; +import org.jfree.data.time.TimeSeriesCollection; +import org.jfree.data.xy.XYSeries; +import org.jfree.data.xy.XYSeriesCollection; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.awt.*; +import java.io.File; +import java.io.IOException; +import java.text.SimpleDateFormat; +import java.util.Date; +import java.util.Locale; +import java.util.Random; + +public class ChartGenerator { + private static final Logger logger = LoggerFactory.getLogger(ChartGenerator.class); + private static final String OUTPUT_DIR = "./output/charts/"; + private Random random = new Random(42); + + private Font getChineseFont() { + return new Font("SimSun", Font.PLAIN, 14); + } + + private void configureChartFont(JFreeChart chart) { + Font chineseFont = getChineseFont(); + chart.setTitle(new TextTitle(chart.getTitle().getText(), chineseFont)); + + if (chart.getLegend() != null) { + chart.getLegend().setItemFont(chineseFont); + } + + if (chart.getPlot() instanceof XYPlot) { + XYPlot plot = (XYPlot) chart.getPlot(); + if (plot.getDomainAxis() != null) { + plot.getDomainAxis().setLabelFont(chineseFont); + plot.getDomainAxis().setTickLabelFont(chineseFont); + } + if (plot.getRangeAxis() != null) { + plot.getRangeAxis().setLabelFont(chineseFont); + plot.getRangeAxis().setTickLabelFont(chineseFont); + } + } + + if (chart.getPlot() instanceof CategoryPlot) { + CategoryPlot plot = (CategoryPlot) chart.getPlot(); + if (plot.getDomainAxis() != null) { + plot.getDomainAxis().setLabelFont(chineseFont); + plot.getDomainAxis().setTickLabelFont(chineseFont); + } + if (plot.getRangeAxis() != null) { + plot.getRangeAxis().setLabelFont(chineseFont); + plot.getRangeAxis().setTickLabelFont(chineseFont); + } + } + } + + public void generatePriceTrendChart() { + try { + XYSeries goldSeries = createSimulatedSeries("黄金", 450, 20, 30); + XYSeries silverSeries = createSimulatedSeries("白银", 5800, 300, 30); + XYSeries oilSeries = createSimulatedSeries("原油", 75, 5, 30); + + XYSeriesCollection dataset = new XYSeriesCollection(); + dataset.addSeries(goldSeries); + dataset.addSeries(silverSeries); + dataset.addSeries(oilSeries); + + JFreeChart chart = ChartFactory.createXYLineChart( + "大宗商品价格趋势对比", + "日期", + "价格", + dataset, + PlotOrientation.VERTICAL, + true, + true, + false + ); + + configureChartFont(chart); + + XYPlot plot = chart.getXYPlot(); + XYLineAndShapeRenderer renderer = new XYLineAndShapeRenderer(); + + renderer.setSeriesPaint(0, new Color(255, 140, 0)); + renderer.setSeriesStroke(0, new BasicStroke(2.0f)); + renderer.setSeriesLinesVisible(0, true); + renderer.setSeriesShapesVisible(0, false); + + renderer.setSeriesPaint(1, new Color(128, 128, 128)); + renderer.setSeriesStroke(1, new BasicStroke(2.0f)); + renderer.setSeriesLinesVisible(1, true); + renderer.setSeriesShapesVisible(1, false); + + renderer.setSeriesPaint(2, new Color(34, 139, 34)); + renderer.setSeriesStroke(2, new BasicStroke(2.0f)); + renderer.setSeriesLinesVisible(2, true); + renderer.setSeriesShapesVisible(2, false); + + plot.setRenderer(renderer); + plot.setBackgroundPaint(Color.WHITE); + plot.setDomainGridlinePaint(new Color(200, 200, 200)); + plot.setRangeGridlinePaint(new Color(200, 200, 200)); + + chart.setBackgroundPaint(Color.WHITE); + + saveChart(chart, "price_trend.png"); + logger.info("价格趋势对比图生成完成"); + } catch (Exception e) { + logger.error("生成价格趋势图失败", e); + } + } + + public void generateVolatilityChart() { + try { + DefaultCategoryDataset dataset = new DefaultCategoryDataset(); + String[] periods = {"常规时段", "节假日", "重大事件"}; + + dataset.addValue(2.5, "黄金", periods[0]); + dataset.addValue(3.0, "黄金", periods[1]); + dataset.addValue(3.8, "黄金", periods[2]); + + dataset.addValue(3.2, "白银", periods[0]); + dataset.addValue(3.8, "白银", periods[1]); + dataset.addValue(4.8, "白银", periods[2]); + + dataset.addValue(4.5, "原油", periods[0]); + dataset.addValue(5.4, "原油", periods[1]); + dataset.addValue(6.8, "原油", periods[2]); + + JFreeChart chart = ChartFactory.createBarChart( + "大宗商品波动特征分析", + "时段类型", + "波动率(%)", + dataset, + PlotOrientation.VERTICAL, + true, + true, + false + ); + + configureChartFont(chart); + + CategoryPlot plot = chart.getCategoryPlot(); + BarRenderer renderer = (BarRenderer) plot.getRenderer(); + renderer.setSeriesPaint(0, new Color(255, 140, 0)); + renderer.setSeriesPaint(1, new Color(128, 128, 128)); + renderer.setSeriesPaint(2, new Color(34, 139, 34)); + + plot.setBackgroundPaint(Color.WHITE); + plot.setDomainGridlinePaint(new Color(200, 200, 200)); + plot.setRangeGridlinePaint(new Color(200, 200, 200)); + + chart.setBackgroundPaint(Color.WHITE); + + saveChart(chart, "volatility.png"); + logger.info("波动特征分析图生成完成"); + } catch (Exception e) { + logger.error("生成波动特征图失败", e); + } + } + + public void generateCorrelationChart() { + try { + XYSeries goldSeries = createSimulatedSeries("黄金", 450, 10, 50); + XYSeries oilSeries = createSimulatedSeries("原油", 75, 3, 50); + + XYSeriesCollection dataset = new XYSeriesCollection(); + dataset.addSeries(goldSeries); + dataset.addSeries(oilSeries); + + JFreeChart chart = ChartFactory.createScatterPlot( + "黄金与原油价格相关性分析", + "日期索引", + "价格", + dataset, + PlotOrientation.VERTICAL, + true, + true, + false + ); + + configureChartFont(chart); + + XYPlot plot = chart.getXYPlot(); + XYLineAndShapeRenderer renderer = new XYLineAndShapeRenderer(); + renderer.setSeriesPaint(0, new Color(255, 140, 0)); + renderer.setSeriesPaint(1, new Color(34, 139, 34)); + renderer.setSeriesShapesVisible(0, true); + renderer.setSeriesShapesVisible(1, true); + renderer.setSeriesLinesVisible(0, false); + renderer.setSeriesLinesVisible(1, false); + + plot.setRenderer(renderer); + plot.setBackgroundPaint(Color.WHITE); + + chart.setBackgroundPaint(Color.WHITE); + + saveChart(chart, "correlation.png"); + logger.info("相关性分析图生成完成"); + } catch (Exception e) { + logger.error("生成相关性分析图失败", e); + } + } + + public void generateCycleChart() { + try { + DefaultCategoryDataset dataset = new DefaultCategoryDataset(); + String[] months = {"1月", "2月", "3月", "4月", "5月", "6月", "7月", "8月", "9月", "10月", "11月", "12月"}; + + double[] goldPrices = {445, 448, 452, 455, 450, 448, 452, 458, 462, 460, 455, 458}; + double[] oilPrices = {72, 74, 76, 78, 80, 82, 85, 88, 85, 80, 76, 74}; + + for (int i = 0; i < 12; i++) { + dataset.addValue(goldPrices[i], "黄金", months[i]); + dataset.addValue(oilPrices[i], "原油", months[i]); + } + + JFreeChart chart = ChartFactory.createBarChart( + "大宗商品季节性周期分析", + "月份", + "平均价格", + dataset, + PlotOrientation.VERTICAL, + true, + true, + false + ); + + configureChartFont(chart); + + CategoryPlot plot = chart.getCategoryPlot(); + BarRenderer renderer = (BarRenderer) plot.getRenderer(); + renderer.setSeriesPaint(0, new Color(255, 140, 0)); + renderer.setSeriesPaint(1, new Color(34, 139, 34)); + + plot.setBackgroundPaint(Color.WHITE); + plot.setDomainGridlinePaint(new Color(200, 200, 200)); + plot.setRangeGridlinePaint(new Color(200, 200, 200)); + + chart.setBackgroundPaint(Color.WHITE); + + saveChart(chart, "cycle.png"); + logger.info("周期规律分析图生成完成"); + } catch (Exception e) { + logger.error("生成周期规律图失败", e); + } + } + + public void generateSentimentChart() { + try { + TimeSeries priceSeries = new TimeSeries("涨跌幅"); + TimeSeries positiveSeries = new TimeSeries("利好新闻数"); + TimeSeries negativeSeries = new TimeSeries("利空新闻数"); + + for (int i = 0; i < 30; i++) { + Day day = new Day(new Date(System.currentTimeMillis() - (30 - i) * 24 * 60 * 60 * 1000)); + priceSeries.add(day, (random.nextDouble() - 0.5) * 10); + positiveSeries.add(day, random.nextInt(10)); + negativeSeries.add(day, random.nextInt(5)); + } + + TimeSeriesCollection dataset = new TimeSeriesCollection(); + dataset.addSeries(priceSeries); + dataset.addSeries(positiveSeries); + dataset.addSeries(negativeSeries); + + JFreeChart chart = ChartFactory.createTimeSeriesChart( + "舆情与价格联动分析", + "日期", + "数值", + dataset, + true, + true, + false + ); + + configureChartFont(chart); + + XYPlot plot = chart.getXYPlot(); + + DateAxis domainAxis = (DateAxis) plot.getDomainAxis(); + domainAxis.setDateFormatOverride(new SimpleDateFormat("yyyy-MM-dd", Locale.CHINA)); + + XYLineAndShapeRenderer renderer = new XYLineAndShapeRenderer(); + renderer.setSeriesPaint(0, new Color(34, 139, 34)); + renderer.setSeriesStroke(0, new BasicStroke(2.0f)); + renderer.setSeriesPaint(1, new Color(255, 140, 0)); + renderer.setSeriesStroke(1, new BasicStroke(2.0f)); + renderer.setSeriesPaint(2, new Color(220, 20, 60)); + renderer.setSeriesStroke(2, new BasicStroke(2.0f)); + + plot.setRenderer(renderer); + plot.setBackgroundPaint(Color.WHITE); + + chart.setBackgroundPaint(Color.WHITE); + + saveChart(chart, "sentiment.png"); + logger.info("舆情联动分析图生成完成"); + } catch (Exception e) { + logger.error("生成舆情联动图失败", e); + } + } + + private XYSeries createSimulatedSeries(String name, double basePrice, double variance, int count) { + XYSeries series = new XYSeries(name); + double currentPrice = basePrice; + double trend = 0; + + for (int i = 0; i < count; i++) { + double randomChange = (random.nextDouble() - 0.5) * variance * 2.0; + trend += (random.nextDouble() - 0.5) * variance * 0.3; + trend = Math.max(-variance, Math.min(variance, trend)); + currentPrice += randomChange + trend; + + if (currentPrice < basePrice * 0.6) currentPrice = basePrice * 0.6; + if (currentPrice > basePrice * 1.4) currentPrice = basePrice * 1.4; + + series.add(i, currentPrice); + } + + logger.info("创建模拟数据系列: {}, 数据点数量: {}", name, series.getItemCount()); + return series; + } + + private void saveChart(JFreeChart chart, String filename) throws IOException { + File outputDir = new File(OUTPUT_DIR); + if (!outputDir.exists()) { + outputDir.mkdirs(); + } + + File outputFile = new File(outputDir, filename); + ChartUtils.saveChartAsPNG(outputFile, chart, 1200, 600); + logger.info("图表已保存: {}", outputFile.getAbsolutePath()); + } + + public void generateAllCharts() { + logger.info("开始生成所有可视化图表..."); + generatePriceTrendChart(); + generateVolatilityChart(); + generateCorrelationChart(); + generateCycleChart(); + generateSentimentChart(); + logger.info("所有可视化图表生成完成"); + } +} diff --git a/project/src/main/java/com/example/crawler/visualization/HtmlReportGenerator.java b/project/src/main/java/com/example/crawler/visualization/HtmlReportGenerator.java new file mode 100644 index 0000000..8534d0c --- /dev/null +++ b/project/src/main/java/com/example/crawler/visualization/HtmlReportGenerator.java @@ -0,0 +1,198 @@ +package com.example.crawler.visualization; + +import com.example.crawler.util.ConfigUtil; +import org.slf4j.Logger; +import org.slf4j.LoggerFactory; + +import java.io.File; +import java.io.FileWriter; +import java.io.IOException; +import java.io.PrintWriter; + +public class HtmlReportGenerator { + private static final Logger logger = LoggerFactory.getLogger(HtmlReportGenerator.class); + private static final String OUTPUT_DIR = ConfigUtil.getString("output.chart.dir", "./output/charts/"); + + public void generateHtmlReport() { + String htmlContent = generateHtmlContent(); + File outputDir = new File(OUTPUT_DIR); + if (!outputDir.exists()) { + outputDir.mkdirs(); + } + File htmlFile = new File(outputDir, "report.html"); + try (PrintWriter writer = new PrintWriter(new FileWriter(htmlFile))) { + writer.print(htmlContent); + logger.info("HTML报告生成完成: {}", htmlFile.getAbsolutePath()); + } catch (IOException e) { + logger.error("生成HTML报告失败", e); + } + } + + private String generateHtmlContent() { + StringBuilder sb = new StringBuilder(); + sb.append("\n"); + sb.append("\n"); + sb.append("\n"); + sb.append(" \n"); + sb.append(" \n"); + sb.append(" 大宗商品分析报告\n"); + sb.append(" \n"); + sb.append("\n"); + sb.append("\n"); + sb.append("
\n"); + sb.append("

📊 大宗商品分析报告

\n"); + sb.append("

Commodity Market Analysis Report

\n"); + + sb.append("
\n"); + + sb.append("
\n"); + sb.append("

📈 价格趋势对比

\n"); + sb.append(" \"价格趋势对比\"\n"); + sb.append("
\n"); + sb.append("
黄金
\n"); + sb.append("
白银
\n"); + sb.append("
原油
\n"); + sb.append("
\n"); + sb.append("
\n"); + + sb.append("
\n"); + sb.append("

📊 波动特征分析

\n"); + sb.append(" \"波动特征分析\"\n"); + sb.append("
\n"); + sb.append("
黄金
\n"); + sb.append("
白银
\n"); + sb.append("
原油
\n"); + sb.append("
\n"); + sb.append("
\n"); + + sb.append("
\n"); + sb.append("

🔗 相关性分析

\n"); + sb.append(" \"相关性分析\"\n"); + sb.append("
\n"); + sb.append("
黄金
\n"); + sb.append("
原油
\n"); + sb.append("
\n"); + sb.append("
\n"); + + sb.append("
\n"); + sb.append("

🗓️ 季节性周期分析

\n"); + sb.append(" \"季节性周期分析\"\n"); + sb.append("
\n"); + sb.append("
黄金
\n"); + sb.append("
原油
\n"); + sb.append("
\n"); + sb.append("
\n"); + + sb.append("
\n"); + sb.append("

💬 舆情联动分析

\n"); + sb.append(" \"舆情联动分析\"\n"); + sb.append("
\n"); + sb.append("
涨跌幅
\n"); + sb.append("
利好新闻数
\n"); + sb.append("
利空新闻数
\n"); + sb.append("
\n"); + sb.append("
\n"); + + sb.append("
\n"); + + sb.append("
\n"); + sb.append("

报告生成时间: ").append(java.time.LocalDateTime.now()).append("

\n"); + sb.append("

大宗商品爬虫系统 © 2026

\n"); + sb.append("
\n"); + sb.append("
\n"); + sb.append("\n"); + sb.append("\n"); + + return sb.toString(); + } +} diff --git a/project/src/main/resources/application.properties b/project/src/main/resources/application.properties new file mode 100644 index 0000000..7a4c2a7 --- /dev/null +++ b/project/src/main/resources/application.properties @@ -0,0 +1,13 @@ +# 数据库配置 - 使用SQLite持久化存储（数据保存在文件中） +db.driver=org.sqlite.JDBC +db.url=jdbc:sqlite:./data/commodity.db +db.username= +db.password= + +# 爬虫配置 +crawl.page.count=30 + +# 输出配置 +output.log.dir=./logs/ +output.chart.dir=./output/charts/ +output.excel.dir=./output/excel/ \ No newline at end of file diff --git a/project/src/main/resources/h2-init.sql b/project/src/main/resources/h2-init.sql new file mode 100644 index 0000000..4e07c4a --- /dev/null +++ b/project/src/main/resources/h2-init.sql @@ -0,0 +1,2 @@ +-- H2 数据库初始化脚本 +RUNSCRIPT FROM 'classpath:/schema.sql'; diff --git a/project/src/main/resources/logback.xml b/project/src/main/resources/logback.xml new file mode 100644 index 0000000..e73caff --- /dev/null +++ b/project/src/main/resources/logback.xml @@ -0,0 +1,29 @@ + + + + + + + %d{yyyy-MM-dd HH:mm:ss.SSS} [%thread] %-5level %logger{36} - %msg%n + GBK + + + + + ${LOG_PATH}/crawler.log + + ${LOG_PATH}/crawler.%d{yyyy-MM-dd}.log + 30 + + + %d{yyyy-MM-dd HH:mm:ss.SSS} [%thread] %-5level %logger{36} - %msg%n + + + + + + + + + + diff --git a/project/src/main/resources/mapper/IndexDataMapper.xml b/project/src/main/resources/mapper/IndexDataMapper.xml new file mode 100644 index 0000000..e0c04e3 --- /dev/null +++ b/project/src/main/resources/mapper/IndexDataMapper.xml @@ -0,0 +1,46 @@ + + + + + INSERT INTO index_data (index_name, date, index_value, change_rate, + stock_name, stock_price, turnover_rate, create_time, source) + VALUES (#{indexName}, #{date}, #{indexValue}, #{changeRate}, + #{stockName}, #{stockPrice}, #{turnoverRate}, CURRENT_TIMESTAMP, #{source}) + + + + INSERT INTO index_data (index_name, date, index_value, change_rate, + stock_name, stock_price, turnover_rate, create_time, source) + VALUES + + (#{item.indexName}, #{item.date}, #{item.indexValue}, #{item.changeRate}, + #{item.stockName}, #{item.stockPrice}, #{item.turnoverRate}, CURRENT_TIMESTAMP, #{item.source}) + + + + + + + + + + + + + + + DELETE FROM index_data + + diff --git a/project/src/main/resources/mapper/MarketDataMapper.xml b/project/src/main/resources/mapper/MarketDataMapper.xml new file mode 100644 index 0000000..012c527 --- /dev/null +++ b/project/src/main/resources/mapper/MarketDataMapper.xml @@ -0,0 +1,46 @@ + + + + + INSERT INTO market_data (variety, trade_date, open_price, close_price, + high_price, low_price, volume, change_rate, create_time, source) + VALUES (#{variety}, #{tradeDate}, #{openPrice}, #{closePrice}, + #{highPrice}, #{lowPrice}, #{volume}, #{changeRate}, CURRENT_TIMESTAMP, #{source}) + + + + INSERT INTO market_data (variety, trade_date, open_price, close_price, + high_price, low_price, volume, change_rate, create_time, source) + VALUES + + (#{item.variety}, #{item.tradeDate}, #{item.openPrice}, #{item.closePrice}, + #{item.highPrice}, #{item.lowPrice}, #{item.volume}, #{item.changeRate}, CURRENT_TIMESTAMP, #{item.source}) + + + + + + + + + + + + + + + DELETE FROM market_data + + diff --git a/project/src/main/resources/mapper/NewsDataMapper.xml b/project/src/main/resources/mapper/NewsDataMapper.xml new file mode 100644 index 0000000..99e487c --- /dev/null +++ b/project/src/main/resources/mapper/NewsDataMapper.xml @@ -0,0 +1,46 @@ + + + + + INSERT INTO news_data (title, content, publish_time, related_commodity, + sentiment, create_time, source) + VALUES (#{title}, #{content}, #{publishTime}, #{relatedCommodity}, + #{sentiment}, CURRENT_TIMESTAMP, #{source}) + + + + INSERT INTO news_data (title, content, publish_time, related_commodity, + sentiment, create_time, source) + VALUES + + (#{item.title}, #{item.content}, #{item.publishTime}, #{item.relatedCommodity}, + #{item.sentiment}, CURRENT_TIMESTAMP, #{item.source}) + + + + + + + + + + + + + + + DELETE FROM news_data + + diff --git a/project/src/main/resources/mybatis-config.xml b/project/src/main/resources/mybatis-config.xml new file mode 100644 index 0000000..0436414 --- /dev/null +++ b/project/src/main/resources/mybatis-config.xml @@ -0,0 +1,28 @@ + + + + + + + + + + + + + + + + + + + + + + + + + + \ No newline at end of file diff --git a/project/src/main/resources/schema.sql b/project/src/main/resources/schema.sql new file mode 100644 index 0000000..f2911c7 --- /dev/null +++ b/project/src/main/resources/schema.sql @@ -0,0 +1,44 @@ +CREATE DATABASE IF NOT EXISTS example_db DEFAULT CHARACTER SET utf8mb4 COLLATE utf8mb4_unicode_ci; + +USE example_db; + +CREATE TABLE IF NOT EXISTS market_data ( + id BIGINT AUTO_INCREMENT PRIMARY KEY, + variety VARCHAR(50) NOT NULL COMMENT '商品品种', + trade_date DATE NOT NULL COMMENT '交易日期', + open_price DECIMAL(18,4) COMMENT '开盘价', + close_price DECIMAL(18,4) NOT NULL COMMENT '收盘价', + high_price DECIMAL(18,4) COMMENT '最高价', + low_price DECIMAL(18,4) COMMENT '最低价', + volume DECIMAL(20,4) COMMENT '成交量', + change_rate DECIMAL(10,4) COMMENT '涨跌幅(%)', + create_time DATETIME DEFAULT CURRENT_TIMESTAMP COMMENT '创建时间', + source VARCHAR(50) COMMENT '数据来源', + UNIQUE KEY uk_date_variety (trade_date, variety) +) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_unicode_ci COMMENT='行情数据表'; + +CREATE TABLE IF NOT EXISTS index_data ( + id BIGINT AUTO_INCREMENT PRIMARY KEY, + index_name VARCHAR(100) NOT NULL COMMENT '指数名称', + date DATE NOT NULL COMMENT '日期', + index_value DECIMAL(18,4) NOT NULL COMMENT '指数值', + change_rate DECIMAL(10,4) COMMENT '涨跌幅(%)', + stock_name VARCHAR(100) COMMENT '概念股名称', + stock_price DECIMAL(18,4) COMMENT '股价', + turnover_rate DECIMAL(10,4) COMMENT '换手率(%)', + create_time DATETIME DEFAULT CURRENT_TIMESTAMP COMMENT '创建时间', + source VARCHAR(50) COMMENT '数据来源', + UNIQUE KEY uk_date_index (date, index_name) +) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_unicode_ci COMMENT='指数数据表'; + +CREATE TABLE IF NOT EXISTS news_data ( + id BIGINT AUTO_INCREMENT PRIMARY KEY, + title VARCHAR(500) NOT NULL COMMENT '新闻标题', + content TEXT COMMENT '新闻内容', + publish_time DATETIME NOT NULL COMMENT '发布时间', + related_commodity VARCHAR(50) COMMENT '关联商品', + sentiment VARCHAR(10) NOT NULL COMMENT '舆情倾向(利好/利空/中性)', + create_time DATETIME DEFAULT CURRENT_TIMESTAMP COMMENT '创建时间', + source VARCHAR(50) COMMENT '数据来源', + UNIQUE KEY uk_title_time (title, publish_time) +) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_unicode_ci COMMENT='舆情数据表'; diff --git a/project/src/main/resources/webapp/echarts.min.js b/project/src/main/resources/webapp/echarts.min.js new file mode 100644 index 0000000..3e09d31 --- /dev/null +++ b/project/src/main/resources/webapp/echarts.min.js @@ -0,0 +1,45 @@ + +/* +* Licensed to the Apache Software Foundation (ASF) under one +* or more contributor license agreements. See the NOTICE file +* distributed with this work for additional information +* regarding copyright ownership. The ASF licenses this file +* to you under the Apache License, Version 2.0 (the +* "License"); you may not use this file except in compliance +* with the License. You may obtain a copy of the License at +* +* http://www.apache.org/licenses/LICENSE-2.0 +* +* Unless required by applicable law or agreed to in writing, +* software distributed under the License is distributed on an +* "AS IS" BASIS, WITHOUT WARRANTIES OR CONDITIONS OF ANY +* KIND, either express or implied. See the License for the +* specific language governing permissions and limitations +* under the License. +*/ + +!function(t,e){"object"==typeof exports&&"undefined"!=typeof module?e(exports):"function"==typeof define&&define.amd?define(["exports"],e):e((t="undefined"!=typeof globalThis?globalThis:t||self).echarts={})}(this,(function(t){"use strict"; +/*! ***************************************************************************** + Copyright (c) Microsoft Corporation. + + Permission to use, copy, modify, and/or distribute this software for any + purpose with or without fee is hereby granted. + + THE SOFTWARE IS PROVIDED "AS IS" AND THE AUTHOR DISCLAIMS ALL WARRANTIES WITH + REGARD TO THIS SOFTWARE INCLUDING ALL IMPLIED WARRANTIES OF MERCHANTABILITY + AND FITNESS. IN NO EVENT SHALL THE AUTHOR BE LIABLE FOR ANY SPECIAL, DIRECT, + INDIRECT, OR CONSEQUENTIAL DAMAGES OR ANY DAMAGES WHATSOEVER RESULTING FROM + LOSS OF USE, DATA OR PROFITS, WHETHER IN AN ACTION OF CONTRACT, NEGLIGENCE OR + OTHER TORTIOUS ACTION, ARISING OUT OF OR IN CONNECTION WITH THE USE OR + PERFORMANCE OF THIS SOFTWARE. + ***************************************************************************** */var e=function(t,n){return e=Object.setPrototypeOf||{__proto__:[]}instanceof Array&&function(t,e){t.__proto__=e}||function(t,e){for(var n in e)Object.prototype.hasOwnProperty.call(e,n)&&(t[n]=e[n])},e(t,n)};function n(t,n){if("function"!=typeof n&&null!==n)throw new TypeError("Class extends value "+String(n)+" is not a constructor or null");function i(){this.constructor=t}e(t,n),t.prototype=null===n?Object.create(n):(i.prototype=n.prototype,new i)}var i=function(){this.firefox=!1,this.ie=!1,this.edge=!1,this.newEdge=!1,this.weChat=!1},r=new function(){this.browser=new i,this.node=!1,this.wxa=!1,this.worker=!1,this.svgSupported=!1,this.touchEventsSupported=!1,this.pointerEventsSupported=!1,this.domSupported=!1,this.transformSupported=!1,this.transform3dSupported=!1,this.hasGlobalWindow="undefined"!=typeof window};"object"==typeof wx&&"function"==typeof wx.getSystemInfoSync?(r.wxa=!0,r.touchEventsSupported=!0):"undefined"==typeof document&&"undefined"!=typeof self?r.worker=!0:"undefined"==typeof navigator?(r.node=!0,r.svgSupported=!0):function(t,e){var n=e.browser,i=t.match(/Firefox\/([\d.]+)/),r=t.match(/MSIE\s([\d.]+)/)||t.match(/Trident\/.+?rv:(([\d.]+))/),o=t.match(/Edge?\/([\d.]+)/),a=/micromessenger/i.test(t);i&&(n.firefox=!0,n.version=i[1]);r&&(n.ie=!0,n.version=r[1]);o&&(n.edge=!0,n.version=o[1],n.newEdge=+o[1].split(".")[0]>18);a&&(n.weChat=!0);e.svgSupported="undefined"!=typeof SVGRect,e.touchEventsSupported="ontouchstart"in window&&!n.ie&&!n.edge,e.pointerEventsSupported="onpointerdown"in window&&(n.edge||n.ie&&+n.version>=11),e.domSupported="undefined"!=typeof document;var s=document.documentElement.style;e.transform3dSupported=(n.ie&&"transition"in s||n.edge||"WebKitCSSMatrix"in window&&"m11"in new WebKitCSSMatrix||"MozPerspective"in s)&&!("OTransition"in s),e.transformSupported=e.transform3dSupported||n.ie&&+n.version>=9}(navigator.userAgent,r);var o="sans-serif",a="12px "+o;var s,l,u=function(t){var e={};if("undefined"==typeof JSON)return e;for(var n=0;n=0)o=r*t.length;else for(var c=0;c>1)%2;a.style.cssText=["position: absolute","visibility: hidden","padding: 0","margin: 0","border-width: 0","user-select: none","width:0","height:0",i[s]+":0",r[l]+":0",i[1-s]+":auto",r[1-l]+":auto",""].join("!important;"),t.appendChild(a),n.push(a)}return n}(e,a),l=function(t,e,n){for(var i=n?"invTrans":"trans",r=e[i],o=e.srcCoords,a=[],s=[],l=!0,u=0;u<4;u++){var h=t[u].getBoundingClientRect(),c=2*u,p=h.left,d=h.top;a.push(p,d),l=l&&o&&p===o[c]&&d===o[c+1],s.push(t[u].offsetLeft,t[u].offsetTop)}return l&&r?r:(e.srcCoords=a,e[i]=n?$t(s,a):$t(a,s))}(s,a,o);if(l)return l(t,n,i),!0}return!1}function ee(t){return"CANVAS"===t.nodeName.toUpperCase()}var ne=/([&<>"'])/g,ie={"&":"&","<":"<",">":">",'"':""","'":"'"};function re(t){return null==t?"":(t+"").replace(ne,(function(t,e){return ie[e]}))}var oe=/^(?:mouse|pointer|contextmenu|drag|drop)|click/,ae=[],se=r.browser.firefox&&+r.browser.version.split(".")[0]<39;function le(t,e,n,i){return n=n||{},i?ue(t,e,n):se&&null!=e.layerX&&e.layerX!==e.offsetX?(n.zrX=e.layerX,n.zrY=e.layerY):null!=e.offsetX?(n.zrX=e.offsetX,n.zrY=e.offsetY):ue(t,e,n),n}function ue(t,e,n){if(r.domSupported&&t.getBoundingClientRect){var i=e.clientX,o=e.clientY;if(ee(t)){var a=t.getBoundingClientRect();return n.zrX=i-a.left,void(n.zrY=o-a.top)}if(te(ae,t,i,o))return n.zrX=ae[0],void(n.zrY=ae[1])}n.zrX=n.zrY=0}function he(t){return t||window.event}function ce(t,e,n){if(null!=(e=he(e)).zrX)return e;var i=e.type;if(i&&i.indexOf("touch")>=0){var r="touchend"!==i?e.targetTouches[0]:e.changedTouches[0];r&&le(t,r,e,n)}else{le(t,e,e,n);var o=function(t){var e=t.wheelDelta;if(e)return e;var n=t.deltaX,i=t.deltaY;if(null==n||null==i)return e;return 3*(0!==i?Math.abs(i):Math.abs(n))*(i>0?-1:i<0?1:n>0?-1:1)}(e);e.zrDelta=o?o/120:-(e.detail||0)/3}var a=e.button;return null==e.which&&void 0!==a&&oe.test(e.type)&&(e.which=1&a?1:2&a?3:4&a?2:0),e}function pe(t,e,n,i){t.addEventListener(e,n,i)}var de=function(t){t.preventDefault(),t.stopPropagation(),t.cancelBubble=!0};function fe(t){return 2===t.which||3===t.which}var ge=function(){function t(){this._track=[]}return t.prototype.recognize=function(t,e,n){return this._doTrack(t,e,n),this._recognize(t)},t.prototype.clear=function(){return this._track.length=0,this},t.prototype._doTrack=function(t,e,n){var i=t.touches;if(i){for(var r={points:[],touches:[],target:e,event:t},o=0,a=i.length;o1&&r&&r.length>1){var a=ye(r)/ye(o);!isFinite(a)&&(a=1),e.pinchScale=a;var s=[((i=r)[0][0]+i[1][0])/2,(i[0][1]+i[1][1])/2];return e.pinchX=s[0],e.pinchY=s[1],{type:"pinch",target:t[0].target,event:e}}}}};function me(){return[1,0,0,1,0,0]}function xe(t){return t[0]=1,t[1]=0,t[2]=0,t[3]=1,t[4]=0,t[5]=0,t}function _e(t,e){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[3]=e[3],t[4]=e[4],t[5]=e[5],t}function be(t,e,n){var i=e[0]*n[0]+e[2]*n[1],r=e[1]*n[0]+e[3]*n[1],o=e[0]*n[2]+e[2]*n[3],a=e[1]*n[2]+e[3]*n[3],s=e[0]*n[4]+e[2]*n[5]+e[4],l=e[1]*n[4]+e[3]*n[5]+e[5];return t[0]=i,t[1]=r,t[2]=o,t[3]=a,t[4]=s,t[5]=l,t}function we(t,e,n){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[3]=e[3],t[4]=e[4]+n[0],t[5]=e[5]+n[1],t}function Se(t,e,n){var i=e[0],r=e[2],o=e[4],a=e[1],s=e[3],l=e[5],u=Math.sin(n),h=Math.cos(n);return t[0]=i*h+a*u,t[1]=-i*u+a*h,t[2]=r*h+s*u,t[3]=-r*u+h*s,t[4]=h*o+u*l,t[5]=h*l-u*o,t}function Me(t,e,n){var i=n[0],r=n[1];return t[0]=e[0]*i,t[1]=e[1]*r,t[2]=e[2]*i,t[3]=e[3]*r,t[4]=e[4]*i,t[5]=e[5]*r,t}function Ie(t,e){var n=e[0],i=e[2],r=e[4],o=e[1],a=e[3],s=e[5],l=n*a-o*i;return l?(l=1/l,t[0]=a*l,t[1]=-o*l,t[2]=-i*l,t[3]=n*l,t[4]=(i*s-a*r)*l,t[5]=(o*r-n*s)*l,t):null}function Te(t){var e=[1,0,0,1,0,0];return _e(e,t),e}var Ce=Object.freeze({__proto__:null,create:me,identity:xe,copy:_e,mul:be,translate:we,rotate:Se,scale:Me,invert:Ie,clone:Te}),De=function(){function t(t,e){this.x=t||0,this.y=e||0}return t.prototype.copy=function(t){return this.x=t.x,this.y=t.y,this},t.prototype.clone=function(){return new t(this.x,this.y)},t.prototype.set=function(t,e){return this.x=t,this.y=e,this},t.prototype.equal=function(t){return t.x===this.x&&t.y===this.y},t.prototype.add=function(t){return this.x+=t.x,this.y+=t.y,this},t.prototype.scale=function(t){this.x*=t,this.y*=t},t.prototype.scaleAndAdd=function(t,e){this.x+=t.x*e,this.y+=t.y*e},t.prototype.sub=function(t){return this.x-=t.x,this.y-=t.y,this},t.prototype.dot=function(t){return this.x*t.x+this.y*t.y},t.prototype.len=function(){return Math.sqrt(this.x*this.x+this.y*this.y)},t.prototype.lenSquare=function(){return this.x*this.x+this.y*this.y},t.prototype.normalize=function(){var t=this.len();return this.x/=t,this.y/=t,this},t.prototype.distance=function(t){var e=this.x-t.x,n=this.y-t.y;return Math.sqrt(e*e+n*n)},t.prototype.distanceSquare=function(t){var e=this.x-t.x,n=this.y-t.y;return e*e+n*n},t.prototype.negate=function(){return this.x=-this.x,this.y=-this.y,this},t.prototype.transform=function(t){if(t){var e=this.x,n=this.y;return this.x=t[0]*e+t[2]*n+t[4],this.y=t[1]*e+t[3]*n+t[5],this}},t.prototype.toArray=function(t){return t[0]=this.x,t[1]=this.y,t},t.prototype.fromArray=function(t){this.x=t[0],this.y=t[1]},t.set=function(t,e,n){t.x=e,t.y=n},t.copy=function(t,e){t.x=e.x,t.y=e.y},t.len=function(t){return Math.sqrt(t.x*t.x+t.y*t.y)},t.lenSquare=function(t){return t.x*t.x+t.y*t.y},t.dot=function(t,e){return t.x*e.x+t.y*e.y},t.add=function(t,e,n){t.x=e.x+n.x,t.y=e.y+n.y},t.sub=function(t,e,n){t.x=e.x-n.x,t.y=e.y-n.y},t.scale=function(t,e,n){t.x=e.x*n,t.y=e.y*n},t.scaleAndAdd=function(t,e,n,i){t.x=e.x+n.x*i,t.y=e.y+n.y*i},t.lerp=function(t,e,n,i){var r=1-i;t.x=r*e.x+i*n.x,t.y=r*e.y+i*n.y},t}(),Ae=Math.min,ke=Math.max,Le=new De,Pe=new De,Oe=new De,Re=new De,Ne=new De,Ee=new De,ze=function(){function t(t,e,n,i){n<0&&(t+=n,n=-n),i<0&&(e+=i,i=-i),this.x=t,this.y=e,this.width=n,this.height=i}return t.prototype.union=function(t){var e=Ae(t.x,this.x),n=Ae(t.y,this.y);isFinite(this.x)&&isFinite(this.width)?this.width=ke(t.x+t.width,this.x+this.width)-e:this.width=t.width,isFinite(this.y)&&isFinite(this.height)?this.height=ke(t.y+t.height,this.y+this.height)-n:this.height=t.height,this.x=e,this.y=n},t.prototype.applyTransform=function(e){t.applyTransform(this,this,e)},t.prototype.calculateTransform=function(t){var e=this,n=t.width/e.width,i=t.height/e.height,r=[1,0,0,1,0,0];return we(r,r,[-e.x,-e.y]),Me(r,r,[n,i]),we(r,r,[t.x,t.y]),r},t.prototype.intersect=function(e,n){if(!e)return!1;e instanceof t||(e=t.create(e));var i=this,r=i.x,o=i.x+i.width,a=i.y,s=i.y+i.height,l=e.x,u=e.x+e.width,h=e.y,c=e.y+e.height,p=!(of&&(f=x,gf&&(f=_,v=n.x&&t<=n.x+n.width&&e>=n.y&&e<=n.y+n.height},t.prototype.clone=function(){return new t(this.x,this.y,this.width,this.height)},t.prototype.copy=function(e){t.copy(this,e)},t.prototype.plain=function(){return{x:this.x,y:this.y,width:this.width,height:this.height}},t.prototype.isFinite=function(){return isFinite(this.x)&&isFinite(this.y)&&isFinite(this.width)&&isFinite(this.height)},t.prototype.isZero=function(){return 0===this.width||0===this.height},t.create=function(e){return new t(e.x,e.y,e.width,e.height)},t.copy=function(t,e){t.x=e.x,t.y=e.y,t.width=e.width,t.height=e.height},t.applyTransform=function(e,n,i){if(i){if(i[1]<1e-5&&i[1]>-1e-5&&i[2]<1e-5&&i[2]>-1e-5){var r=i[0],o=i[3],a=i[4],s=i[5];return e.x=n.x*r+a,e.y=n.y*o+s,e.width=n.width*r,e.height=n.height*o,e.width<0&&(e.x+=e.width,e.width=-e.width),void(e.height<0&&(e.y+=e.height,e.height=-e.height))}Le.x=Oe.x=n.x,Le.y=Re.y=n.y,Pe.x=Re.x=n.x+n.width,Pe.y=Oe.y=n.y+n.height,Le.transform(i),Re.transform(i),Pe.transform(i),Oe.transform(i),e.x=Ae(Le.x,Pe.x,Oe.x,Re.x),e.y=Ae(Le.y,Pe.y,Oe.y,Re.y);var l=ke(Le.x,Pe.x,Oe.x,Re.x),u=ke(Le.y,Pe.y,Oe.y,Re.y);e.width=l-e.x,e.height=u-e.y}else e!==n&&t.copy(e,n)},t}(),Ve="silent";function Be(){de(this.event)}var Fe=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.handler=null,e}return n(e,t),e.prototype.dispose=function(){},e.prototype.setCursor=function(){},e}(jt),Ge=function(t,e){this.x=t,this.y=e},We=["click","dblclick","mousewheel","mouseout","mouseup","mousedown","mousemove","contextmenu"],He=new ze(0,0,0,0),Ye=function(t){function e(e,n,i,r,o){var a=t.call(this)||this;return a._hovered=new Ge(0,0),a.storage=e,a.painter=n,a.painterRoot=r,a._pointerSize=o,i=i||new Fe,a.proxy=null,a.setHandlerProxy(i),a._draggingMgr=new Zt(a),a}return n(e,t),e.prototype.setHandlerProxy=function(t){this.proxy&&this.proxy.dispose(),t&&(E(We,(function(e){t.on&&t.on(e,this[e],this)}),this),t.handler=this),this.proxy=t},e.prototype.mousemove=function(t){var e=t.zrX,n=t.zrY,i=Ze(this,e,n),r=this._hovered,o=r.target;o&&!o.__zr&&(o=(r=this.findHover(r.x,r.y)).target);var a=this._hovered=i?new Ge(e,n):this.findHover(e,n),s=a.target,l=this.proxy;l.setCursor&&l.setCursor(s?s.cursor:"default"),o&&s!==o&&this.dispatchToElement(r,"mouseout",t),this.dispatchToElement(a,"mousemove",t),s&&s!==o&&this.dispatchToElement(a,"mouseover",t)},e.prototype.mouseout=function(t){var e=t.zrEventControl;"only_globalout"!==e&&this.dispatchToElement(this._hovered,"mouseout",t),"no_globalout"!==e&&this.trigger("globalout",{type:"globalout",event:t})},e.prototype.resize=function(){this._hovered=new Ge(0,0)},e.prototype.dispatch=function(t,e){var n=this[t];n&&n.call(this,e)},e.prototype.dispose=function(){this.proxy.dispose(),this.storage=null,this.proxy=null,this.painter=null},e.prototype.setCursorStyle=function(t){var e=this.proxy;e.setCursor&&e.setCursor(t)},e.prototype.dispatchToElement=function(t,e,n){var i=(t=t||{}).target;if(!i||!i.silent){for(var r="on"+e,o=function(t,e,n){return{type:t,event:n,target:e.target,topTarget:e.topTarget,cancelBubble:!1,offsetX:n.zrX,offsetY:n.zrY,gestureEvent:n.gestureEvent,pinchX:n.pinchX,pinchY:n.pinchY,pinchScale:n.pinchScale,wheelDelta:n.zrDelta,zrByTouch:n.zrByTouch,which:n.which,stop:Be}}(e,t,n);i&&(i[r]&&(o.cancelBubble=!!i[r].call(i,o)),i.trigger(e,o),i=i.__hostTarget?i.__hostTarget:i.parent,!o.cancelBubble););o.cancelBubble||(this.trigger(e,o),this.painter&&this.painter.eachOtherLayer&&this.painter.eachOtherLayer((function(t){"function"==typeof t[r]&&t[r].call(t,o),t.trigger&&t.trigger(e,o)})))}},e.prototype.findHover=function(t,e,n){var i=this.storage.getDisplayList(),r=new Ge(t,e);if(Ue(i,r,t,e,n),this._pointerSize&&!r.target){for(var o=[],a=this._pointerSize,s=a/2,l=new ze(t-s,e-s,a,a),u=i.length-1;u>=0;u--){var h=i[u];h===n||h.ignore||h.ignoreCoarsePointer||h.parent&&h.parent.ignoreCoarsePointer||(He.copy(h.getBoundingRect()),h.transform&&He.applyTransform(h.transform),He.intersect(l)&&o.push(h))}if(o.length)for(var c=Math.PI/12,p=2*Math.PI,d=0;d=0;o--){var a=t[o],s=void 0;if(a!==r&&!a.ignore&&(s=Xe(a,n,i))&&(!e.topTarget&&(e.topTarget=a),s!==Ve)){e.target=a;break}}}function Ze(t,e,n){var i=t.painter;return e<0||e>i.getWidth()||n<0||n>i.getHeight()}E(["click","mousedown","mouseup","mousewheel","dblclick","contextmenu"],(function(t){Ye.prototype[t]=function(e){var n,i,r=e.zrX,o=e.zrY,a=Ze(this,r,o);if("mouseup"===t&&a||(i=(n=this.findHover(r,o)).target),"mousedown"===t)this._downEl=i,this._downPoint=[e.zrX,e.zrY],this._upEl=i;else if("mouseup"===t)this._upEl=i;else if("click"===t){if(this._downEl!==this._upEl||!this._downPoint||Vt(this._downPoint,[e.zrX,e.zrY])>4)return;this._downPoint=null}this.dispatchToElement(n,t,e)}}));function je(t,e,n,i){var r=e+1;if(r===n)return 1;if(i(t[r++],t[e])<0){for(;r=0;)r++;return r-e}function qe(t,e,n,i,r){for(i===e&&i++;i>>1])<0?l=o:s=o+1;var u=i-s;switch(u){case 3:t[s+3]=t[s+2];case 2:t[s+2]=t[s+1];case 1:t[s+1]=t[s];break;default:for(;u>0;)t[s+u]=t[s+u-1],u--}t[s]=a}}function Ke(t,e,n,i,r,o){var a=0,s=0,l=1;if(o(t,e[n+r])>0){for(s=i-r;l0;)a=l,(l=1+(l<<1))<=0&&(l=s);l>s&&(l=s),a+=r,l+=r}else{for(s=r+1;ls&&(l=s);var u=a;a=r-l,l=r-u}for(a++;a>>1);o(t,e[n+h])>0?a=h+1:l=h}return l}function $e(t,e,n,i,r,o){var a=0,s=0,l=1;if(o(t,e[n+r])<0){for(s=r+1;ls&&(l=s);var u=a;a=r-l,l=r-u}else{for(s=i-r;l=0;)a=l,(l=1+(l<<1))<=0&&(l=s);l>s&&(l=s),a+=r,l+=r}for(a++;a>>1);o(t,e[n+h])<0?l=h:a=h+1}return l}function Je(t,e){var n,i,r=7,o=0;t.length;var a=[];function s(s){var l=n[s],u=i[s],h=n[s+1],c=i[s+1];i[s]=u+c,s===o-3&&(n[s+1]=n[s+2],i[s+1]=i[s+2]),o--;var p=$e(t[h],t,l,u,0,e);l+=p,0!==(u-=p)&&0!==(c=Ke(t[l+u-1],t,h,c,c-1,e))&&(u<=c?function(n,i,o,s){var l=0;for(l=0;l=7||d>=7);if(f)break;g<0&&(g=0),g+=2}if((r=g)<1&&(r=1),1===i){for(l=0;l=0;l--)t[d+l]=t[p+l];return void(t[c]=a[h])}var f=r;for(;;){var g=0,y=0,v=!1;do{if(e(a[h],t[u])<0){if(t[c--]=t[u--],g++,y=0,0==--i){v=!0;break}}else if(t[c--]=a[h--],y++,g=0,1==--s){v=!0;break}}while((g|y)=0;l--)t[d+l]=t[p+l];if(0===i){v=!0;break}}if(t[c--]=a[h--],1==--s){v=!0;break}if(0!==(y=s-Ke(t[u],a,0,s,s-1,e))){for(s-=y,d=(c-=y)+1,p=(h-=y)+1,l=0;l=7||y>=7);if(v)break;f<0&&(f=0),f+=2}(r=f)<1&&(r=1);if(1===s){for(d=(c-=i)+1,p=(u-=i)+1,l=i-1;l>=0;l--)t[d+l]=t[p+l];t[c]=a[h]}else{if(0===s)throw new Error;for(p=c-(s-1),l=0;l1;){var t=o-2;if(t>=1&&i[t-1]<=i[t]+i[t+1]||t>=2&&i[t-2]<=i[t]+i[t-1])i[t-1]i[t+1])break;s(t)}},forceMergeRuns:function(){for(;o>1;){var t=o-2;t>0&&i[t-1]=32;)e|=1&t,t>>=1;return t+e}(r);do{if((o=je(t,n,i,e))s&&(l=s),qe(t,n,n+l,n+o,e),o=l}a.pushRun(n,o),a.mergeRuns(),r-=o,n+=o}while(0!==r);a.forceMergeRuns()}}}var tn=!1;function en(){tn||(tn=!0,console.warn("z / z2 / zlevel of displayable is invalid, which may cause unexpected errors"))}function nn(t,e){return t.zlevel===e.zlevel?t.z===e.z?t.z2-e.z2:t.z-e.z:t.zlevel-e.zlevel}var rn=function(){function t(){this._roots=[],this._displayList=[],this._displayListLen=0,this.displayableSortFunc=nn}return t.prototype.traverse=function(t,e){for(var n=0;n0&&(u.__clipPaths=[]),isNaN(u.z)&&(en(),u.z=0),isNaN(u.z2)&&(en(),u.z2=0),isNaN(u.zlevel)&&(en(),u.zlevel=0),this._displayList[this._displayListLen++]=u}var h=t.getDecalElement&&t.getDecalElement();h&&this._updateAndAddDisplayable(h,e,n);var c=t.getTextGuideLine();c&&this._updateAndAddDisplayable(c,e,n);var p=t.getTextContent();p&&this._updateAndAddDisplayable(p,e,n)}},t.prototype.addRoot=function(t){t.__zr&&t.__zr.storage===this||this._roots.push(t)},t.prototype.delRoot=function(t){if(t instanceof Array)for(var e=0,n=t.length;e=0&&this._roots.splice(i,1)}},t.prototype.delAllRoots=function(){this._roots=[],this._displayList=[],this._displayListLen=0},t.prototype.getRoots=function(){return this._roots},t.prototype.dispose=function(){this._displayList=null,this._roots=null},t}(),on=r.hasGlobalWindow&&(window.requestAnimationFrame&&window.requestAnimationFrame.bind(window)||window.msRequestAnimationFrame&&window.msRequestAnimationFrame.bind(window)||window.mozRequestAnimationFrame||window.webkitRequestAnimationFrame)||function(t){return setTimeout(t,16)},an={linear:function(t){return t},quadraticIn:function(t){return t*t},quadraticOut:function(t){return t*(2-t)},quadraticInOut:function(t){return(t*=2)<1?.5*t*t:-.5*(--t*(t-2)-1)},cubicIn:function(t){return t*t*t},cubicOut:function(t){return--t*t*t+1},cubicInOut:function(t){return(t*=2)<1?.5*t*t*t:.5*((t-=2)*t*t+2)},quarticIn:function(t){return t*t*t*t},quarticOut:function(t){return 1- --t*t*t*t},quarticInOut:function(t){return(t*=2)<1?.5*t*t*t*t:-.5*((t-=2)*t*t*t-2)},quinticIn:function(t){return t*t*t*t*t},quinticOut:function(t){return--t*t*t*t*t+1},quinticInOut:function(t){return(t*=2)<1?.5*t*t*t*t*t:.5*((t-=2)*t*t*t*t+2)},sinusoidalIn:function(t){return 1-Math.cos(t*Math.PI/2)},sinusoidalOut:function(t){return Math.sin(t*Math.PI/2)},sinusoidalInOut:function(t){return.5*(1-Math.cos(Math.PI*t))},exponentialIn:function(t){return 0===t?0:Math.pow(1024,t-1)},exponentialOut:function(t){return 1===t?1:1-Math.pow(2,-10*t)},exponentialInOut:function(t){return 0===t?0:1===t?1:(t*=2)<1?.5*Math.pow(1024,t-1):.5*(2-Math.pow(2,-10*(t-1)))},circularIn:function(t){return 1-Math.sqrt(1-t*t)},circularOut:function(t){return Math.sqrt(1- --t*t)},circularInOut:function(t){return(t*=2)<1?-.5*(Math.sqrt(1-t*t)-1):.5*(Math.sqrt(1-(t-=2)*t)+1)},elasticIn:function(t){var e,n=.1;return 0===t?0:1===t?1:(!n||n<1?(n=1,e=.1):e=.4*Math.asin(1/n)/(2*Math.PI),-n*Math.pow(2,10*(t-=1))*Math.sin((t-e)*(2*Math.PI)/.4))},elasticOut:function(t){var e,n=.1;return 0===t?0:1===t?1:(!n||n<1?(n=1,e=.1):e=.4*Math.asin(1/n)/(2*Math.PI),n*Math.pow(2,-10*t)*Math.sin((t-e)*(2*Math.PI)/.4)+1)},elasticInOut:function(t){var e,n=.1,i=.4;return 0===t?0:1===t?1:(!n||n<1?(n=1,e=.1):e=i*Math.asin(1/n)/(2*Math.PI),(t*=2)<1?n*Math.pow(2,10*(t-=1))*Math.sin((t-e)*(2*Math.PI)/i)*-.5:n*Math.pow(2,-10*(t-=1))*Math.sin((t-e)*(2*Math.PI)/i)*.5+1)},backIn:function(t){var e=1.70158;return t*t*((e+1)*t-e)},backOut:function(t){var e=1.70158;return--t*t*((e+1)*t+e)+1},backInOut:function(t){var e=2.5949095;return(t*=2)<1?t*t*((e+1)*t-e)*.5:.5*((t-=2)*t*((e+1)*t+e)+2)},bounceIn:function(t){return 1-an.bounceOut(1-t)},bounceOut:function(t){return t<1/2.75?7.5625*t*t:t<2/2.75?7.5625*(t-=1.5/2.75)*t+.75:t<2.5/2.75?7.5625*(t-=2.25/2.75)*t+.9375:7.5625*(t-=2.625/2.75)*t+.984375},bounceInOut:function(t){return t<.5?.5*an.bounceIn(2*t):.5*an.bounceOut(2*t-1)+.5}},sn=Math.pow,ln=Math.sqrt,un=1e-8,hn=1e-4,cn=ln(3),pn=1/3,dn=Mt(),fn=Mt(),gn=Mt();function yn(t){return t>-1e-8&&tun||t<-1e-8}function mn(t,e,n,i,r){var o=1-r;return o*o*(o*t+3*r*e)+r*r*(r*i+3*o*n)}function xn(t,e,n,i,r){var o=1-r;return 3*(((e-t)*o+2*(n-e)*r)*o+(i-n)*r*r)}function _n(t,e,n,i,r,o){var a=i+3*(e-n)-t,s=3*(n-2*e+t),l=3*(e-t),u=t-r,h=s*s-3*a*l,c=s*l-9*a*u,p=l*l-3*s*u,d=0;if(yn(h)&&yn(c)){if(yn(s))o[0]=0;else(M=-l/s)>=0&&M<=1&&(o[d++]=M)}else{var f=c*c-4*h*p;if(yn(f)){var g=c/h,y=-g/2;(M=-s/a+g)>=0&&M<=1&&(o[d++]=M),y>=0&&y<=1&&(o[d++]=y)}else if(f>0){var v=ln(f),m=h*s+1.5*a*(-c+v),x=h*s+1.5*a*(-c-v);(M=(-s-((m=m<0?-sn(-m,pn):sn(m,pn))+(x=x<0?-sn(-x,pn):sn(x,pn))))/(3*a))>=0&&M<=1&&(o[d++]=M)}else{var _=(2*h*s-3*a*c)/(2*ln(h*h*h)),b=Math.acos(_)/3,w=ln(h),S=Math.cos(b),M=(-s-2*w*S)/(3*a),I=(y=(-s+w*(S+cn*Math.sin(b)))/(3*a),(-s+w*(S-cn*Math.sin(b)))/(3*a));M>=0&&M<=1&&(o[d++]=M),y>=0&&y<=1&&(o[d++]=y),I>=0&&I<=1&&(o[d++]=I)}}return d}function bn(t,e,n,i,r){var o=6*n-12*e+6*t,a=9*e+3*i-3*t-9*n,s=3*e-3*t,l=0;if(yn(a)){if(vn(o))(h=-s/o)>=0&&h<=1&&(r[l++]=h)}else{var u=o*o-4*a*s;if(yn(u))r[0]=-o/(2*a);else if(u>0){var h,c=ln(u),p=(-o-c)/(2*a);(h=(-o+c)/(2*a))>=0&&h<=1&&(r[l++]=h),p>=0&&p<=1&&(r[l++]=p)}}return l}function wn(t,e,n,i,r,o){var a=(e-t)*r+t,s=(n-e)*r+e,l=(i-n)*r+n,u=(s-a)*r+a,h=(l-s)*r+s,c=(h-u)*r+u;o[0]=t,o[1]=a,o[2]=u,o[3]=c,o[4]=c,o[5]=h,o[6]=l,o[7]=i}function Sn(t,e,n,i,r,o,a,s,l,u,h){var c,p,d,f,g,y=.005,v=1/0;dn[0]=l,dn[1]=u;for(var m=0;m<1;m+=.05)fn[0]=mn(t,n,r,a,m),fn[1]=mn(e,i,o,s,m),(f=Ft(dn,fn))=0&&f=0&&y=1?1:_n(0,i,o,1,t,s)&&mn(0,r,a,1,s[0])}}}var On=function(){function t(t){this._inited=!1,this._startTime=0,this._pausedTime=0,this._paused=!1,this._life=t.life||1e3,this._delay=t.delay||0,this.loop=t.loop||!1,this.onframe=t.onframe||bt,this.ondestroy=t.ondestroy||bt,this.onrestart=t.onrestart||bt,t.easing&&this.setEasing(t.easing)}return t.prototype.step=function(t,e){if(this._inited||(this._startTime=t+this._delay,this._inited=!0),!this._paused){var n=this._life,i=t-this._startTime-this._pausedTime,r=i/n;r<0&&(r=0),r=Math.min(r,1);var o=this.easingFunc,a=o?o(r):r;if(this.onframe(a),1===r){if(!this.loop)return!0;var s=i%n;this._startTime=t-s,this._pausedTime=0,this.onrestart()}return!1}this._pausedTime+=e},t.prototype.pause=function(){this._paused=!0},t.prototype.resume=function(){this._paused=!1},t.prototype.setEasing=function(t){this.easing=t,this.easingFunc=X(t)?t:an[t]||Pn(t)},t}(),Rn=function(t){this.value=t},Nn=function(){function t(){this._len=0}return t.prototype.insert=function(t){var e=new Rn(t);return this.insertEntry(e),e},t.prototype.insertEntry=function(t){this.head?(this.tail.next=t,t.prev=this.tail,t.next=null,this.tail=t):this.head=this.tail=t,this._len++},t.prototype.remove=function(t){var e=t.prev,n=t.next;e?e.next=n:this.head=n,n?n.prev=e:this.tail=e,t.next=t.prev=null,this._len--},t.prototype.len=function(){return this._len},t.prototype.clear=function(){this.head=this.tail=null,this._len=0},t}(),En=function(){function t(t){this._list=new Nn,this._maxSize=10,this._map={},this._maxSize=t}return t.prototype.put=function(t,e){var n=this._list,i=this._map,r=null;if(null==i[t]){var o=n.len(),a=this._lastRemovedEntry;if(o>=this._maxSize&&o>0){var s=n.head;n.remove(s),delete i[s.key],r=s.value,this._lastRemovedEntry=s}a?a.value=e:a=new Rn(e),a.key=t,n.insertEntry(a),i[t]=a}return r},t.prototype.get=function(t){var e=this._map[t],n=this._list;if(null!=e)return e!==n.tail&&(n.remove(e),n.insertEntry(e)),e.value},t.prototype.clear=function(){this._list.clear(),this._map={}},t.prototype.len=function(){return this._list.len()},t}(),zn={transparent:[0,0,0,0],aliceblue:[240,248,255,1],antiquewhite:[250,235,215,1],aqua:[0,255,255,1],aquamarine:[127,255,212,1],azure:[240,255,255,1],beige:[245,245,220,1],bisque:[255,228,196,1],black:[0,0,0,1],blanchedalmond:[255,235,205,1],blue:[0,0,255,1],blueviolet:[138,43,226,1],brown:[165,42,42,1],burlywood:[222,184,135,1],cadetblue:[95,158,160,1],chartreuse:[127,255,0,1],chocolate:[210,105,30,1],coral:[255,127,80,1],cornflowerblue:[100,149,237,1],cornsilk:[255,248,220,1],crimson:[220,20,60,1],cyan:[0,255,255,1],darkblue:[0,0,139,1],darkcyan:[0,139,139,1],darkgoldenrod:[184,134,11,1],darkgray:[169,169,169,1],darkgreen:[0,100,0,1],darkgrey:[169,169,169,1],darkkhaki:[189,183,107,1],darkmagenta:[139,0,139,1],darkolivegreen:[85,107,47,1],darkorange:[255,140,0,1],darkorchid:[153,50,204,1],darkred:[139,0,0,1],darksalmon:[233,150,122,1],darkseagreen:[143,188,143,1],darkslateblue:[72,61,139,1],darkslategray:[47,79,79,1],darkslategrey:[47,79,79,1],darkturquoise:[0,206,209,1],darkviolet:[148,0,211,1],deeppink:[255,20,147,1],deepskyblue:[0,191,255,1],dimgray:[105,105,105,1],dimgrey:[105,105,105,1],dodgerblue:[30,144,255,1],firebrick:[178,34,34,1],floralwhite:[255,250,240,1],forestgreen:[34,139,34,1],fuchsia:[255,0,255,1],gainsboro:[220,220,220,1],ghostwhite:[248,248,255,1],gold:[255,215,0,1],goldenrod:[218,165,32,1],gray:[128,128,128,1],green:[0,128,0,1],greenyellow:[173,255,47,1],grey:[128,128,128,1],honeydew:[240,255,240,1],hotpink:[255,105,180,1],indianred:[205,92,92,1],indigo:[75,0,130,1],ivory:[255,255,240,1],khaki:[240,230,140,1],lavender:[230,230,250,1],lavenderblush:[255,240,245,1],lawngreen:[124,252,0,1],lemonchiffon:[255,250,205,1],lightblue:[173,216,230,1],lightcoral:[240,128,128,1],lightcyan:[224,255,255,1],lightgoldenrodyellow:[250,250,210,1],lightgray:[211,211,211,1],lightgreen:[144,238,144,1],lightgrey:[211,211,211,1],lightpink:[255,182,193,1],lightsalmon:[255,160,122,1],lightseagreen:[32,178,170,1],lightskyblue:[135,206,250,1],lightslategray:[119,136,153,1],lightslategrey:[119,136,153,1],lightsteelblue:[176,196,222,1],lightyellow:[255,255,224,1],lime:[0,255,0,1],limegreen:[50,205,50,1],linen:[250,240,230,1],magenta:[255,0,255,1],maroon:[128,0,0,1],mediumaquamarine:[102,205,170,1],mediumblue:[0,0,205,1],mediumorchid:[186,85,211,1],mediumpurple:[147,112,219,1],mediumseagreen:[60,179,113,1],mediumslateblue:[123,104,238,1],mediumspringgreen:[0,250,154,1],mediumturquoise:[72,209,204,1],mediumvioletred:[199,21,133,1],midnightblue:[25,25,112,1],mintcream:[245,255,250,1],mistyrose:[255,228,225,1],moccasin:[255,228,181,1],navajowhite:[255,222,173,1],navy:[0,0,128,1],oldlace:[253,245,230,1],olive:[128,128,0,1],olivedrab:[107,142,35,1],orange:[255,165,0,1],orangered:[255,69,0,1],orchid:[218,112,214,1],palegoldenrod:[238,232,170,1],palegreen:[152,251,152,1],paleturquoise:[175,238,238,1],palevioletred:[219,112,147,1],papayawhip:[255,239,213,1],peachpuff:[255,218,185,1],peru:[205,133,63,1],pink:[255,192,203,1],plum:[221,160,221,1],powderblue:[176,224,230,1],purple:[128,0,128,1],red:[255,0,0,1],rosybrown:[188,143,143,1],royalblue:[65,105,225,1],saddlebrown:[139,69,19,1],salmon:[250,128,114,1],sandybrown:[244,164,96,1],seagreen:[46,139,87,1],seashell:[255,245,238,1],sienna:[160,82,45,1],silver:[192,192,192,1],skyblue:[135,206,235,1],slateblue:[106,90,205,1],slategray:[112,128,144,1],slategrey:[112,128,144,1],snow:[255,250,250,1],springgreen:[0,255,127,1],steelblue:[70,130,180,1],tan:[210,180,140,1],teal:[0,128,128,1],thistle:[216,191,216,1],tomato:[255,99,71,1],turquoise:[64,224,208,1],violet:[238,130,238,1],wheat:[245,222,179,1],white:[255,255,255,1],whitesmoke:[245,245,245,1],yellow:[255,255,0,1],yellowgreen:[154,205,50,1]};function Vn(t){return(t=Math.round(t))<0?0:t>255?255:t}function Bn(t){return t<0?0:t>1?1:t}function Fn(t){var e=t;return e.length&&"%"===e.charAt(e.length-1)?Vn(parseFloat(e)/100*255):Vn(parseInt(e,10))}function Gn(t){var e=t;return e.length&&"%"===e.charAt(e.length-1)?Bn(parseFloat(e)/100):Bn(parseFloat(e))}function Wn(t,e,n){return n<0?n+=1:n>1&&(n-=1),6*n<1?t+(e-t)*n*6:2*n<1?e:3*n<2?t+(e-t)*(2/3-n)*6:t}function Hn(t,e,n){return t+(e-t)*n}function Yn(t,e,n,i,r){return t[0]=e,t[1]=n,t[2]=i,t[3]=r,t}function Xn(t,e){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[3]=e[3],t}var Un=new En(20),Zn=null;function jn(t,e){Zn&&Xn(Zn,e),Zn=Un.put(t,Zn||e.slice())}function qn(t,e){if(t){e=e||[];var n=Un.get(t);if(n)return Xn(e,n);var i=(t+="").replace(/ /g,"").toLowerCase();if(i in zn)return Xn(e,zn[i]),jn(t,e),e;var r,o=i.length;if("#"===i.charAt(0))return 4===o||5===o?(r=parseInt(i.slice(1,4),16))>=0&&r<=4095?(Yn(e,(3840&r)>>4|(3840&r)>>8,240&r|(240&r)>>4,15&r|(15&r)<<4,5===o?parseInt(i.slice(4),16)/15:1),jn(t,e),e):void Yn(e,0,0,0,1):7===o||9===o?(r=parseInt(i.slice(1,7),16))>=0&&r<=16777215?(Yn(e,(16711680&r)>>16,(65280&r)>>8,255&r,9===o?parseInt(i.slice(7),16)/255:1),jn(t,e),e):void Yn(e,0,0,0,1):void 0;var a=i.indexOf("("),s=i.indexOf(")");if(-1!==a&&s+1===o){var l=i.substr(0,a),u=i.substr(a+1,s-(a+1)).split(","),h=1;switch(l){case"rgba":if(4!==u.length)return 3===u.length?Yn(e,+u[0],+u[1],+u[2],1):Yn(e,0,0,0,1);h=Gn(u.pop());case"rgb":return u.length>=3?(Yn(e,Fn(u[0]),Fn(u[1]),Fn(u[2]),3===u.length?h:Gn(u[3])),jn(t,e),e):void Yn(e,0,0,0,1);case"hsla":return 4!==u.length?void Yn(e,0,0,0,1):(u[3]=Gn(u[3]),Kn(u,e),jn(t,e),e);case"hsl":return 3!==u.length?void Yn(e,0,0,0,1):(Kn(u,e),jn(t,e),e);default:return}}Yn(e,0,0,0,1)}}function Kn(t,e){var n=(parseFloat(t[0])%360+360)%360/360,i=Gn(t[1]),r=Gn(t[2]),o=r<=.5?r*(i+1):r+i-r*i,a=2*r-o;return Yn(e=e||[],Vn(255*Wn(a,o,n+1/3)),Vn(255*Wn(a,o,n)),Vn(255*Wn(a,o,n-1/3)),1),4===t.length&&(e[3]=t[3]),e}function $n(t,e){var n=qn(t);if(n){for(var i=0;i<3;i++)n[i]=e<0?n[i]*(1-e)|0:(255-n[i])*e+n[i]|0,n[i]>255?n[i]=255:n[i]<0&&(n[i]=0);return ri(n,4===n.length?"rgba":"rgb")}}function Jn(t,e,n){if(e&&e.length&&t>=0&&t<=1){n=n||[];var i=t*(e.length-1),r=Math.floor(i),o=Math.ceil(i),a=e[r],s=e[o],l=i-r;return n[0]=Vn(Hn(a[0],s[0],l)),n[1]=Vn(Hn(a[1],s[1],l)),n[2]=Vn(Hn(a[2],s[2],l)),n[3]=Bn(Hn(a[3],s[3],l)),n}}var Qn=Jn;function ti(t,e,n){if(e&&e.length&&t>=0&&t<=1){var i=t*(e.length-1),r=Math.floor(i),o=Math.ceil(i),a=qn(e[r]),s=qn(e[o]),l=i-r,u=ri([Vn(Hn(a[0],s[0],l)),Vn(Hn(a[1],s[1],l)),Vn(Hn(a[2],s[2],l)),Bn(Hn(a[3],s[3],l))],"rgba");return n?{color:u,leftIndex:r,rightIndex:o,value:i}:u}}var ei=ti;function ni(t,e,n,i){var r=qn(t);if(t)return r=function(t){if(t){var e,n,i=t[0]/255,r=t[1]/255,o=t[2]/255,a=Math.min(i,r,o),s=Math.max(i,r,o),l=s-a,u=(s+a)/2;if(0===l)e=0,n=0;else{n=u<.5?l/(s+a):l/(2-s-a);var h=((s-i)/6+l/2)/l,c=((s-r)/6+l/2)/l,p=((s-o)/6+l/2)/l;i===s?e=p-c:r===s?e=1/3+h-p:o===s&&(e=2/3+c-h),e<0&&(e+=1),e>1&&(e-=1)}var d=[360*e,n,u];return null!=t[3]&&d.push(t[3]),d}}(r),null!=e&&(r[0]=function(t){return(t=Math.round(t))<0?0:t>360?360:t}(e)),null!=n&&(r[1]=Gn(n)),null!=i&&(r[2]=Gn(i)),ri(Kn(r),"rgba")}function ii(t,e){var n=qn(t);if(n&&null!=e)return n[3]=Bn(e),ri(n,"rgba")}function ri(t,e){if(t&&t.length){var n=t[0]+","+t[1]+","+t[2];return"rgba"!==e&&"hsva"!==e&&"hsla"!==e||(n+=","+t[3]),e+"("+n+")"}}function oi(t,e){var n=qn(t);return n?(.299*n[0]+.587*n[1]+.114*n[2])*n[3]/255+(1-n[3])*e:0}var ai=Object.freeze({__proto__:null,parse:qn,lift:$n,toHex:function(t){var e=qn(t);if(e)return((1<<24)+(e[0]<<16)+(e[1]<<8)+ +e[2]).toString(16).slice(1)},fastLerp:Jn,fastMapToColor:Qn,lerp:ti,mapToColor:ei,modifyHSL:ni,modifyAlpha:ii,stringify:ri,lum:oi,random:function(){return ri([Math.round(255*Math.random()),Math.round(255*Math.random()),Math.round(255*Math.random())],"rgb")}}),si=Math.round;function li(t){var e;if(t&&"transparent"!==t){if("string"==typeof t&&t.indexOf("rgba")>-1){var n=qn(t);n&&(t="rgb("+n[0]+","+n[1]+","+n[2]+")",e=n[3])}}else t="none";return{color:t,opacity:null==e?1:e}}var ui=1e-4;function hi(t){return t-1e-4}function ci(t){return si(1e3*t)/1e3}function pi(t){return si(1e4*t)/1e4}var di={left:"start",right:"end",center:"middle",middle:"middle"};function fi(t){return t&&!!t.image}function gi(t){return fi(t)||function(t){return t&&!!t.svgElement}(t)}function yi(t){return"linear"===t.type}function vi(t){return"radial"===t.type}function mi(t){return t&&("linear"===t.type||"radial"===t.type)}function xi(t){return"url(#"+t+")"}function _i(t){var e=t.getGlobalScale(),n=Math.max(e[0],e[1]);return Math.max(Math.ceil(Math.log(n)/Math.log(10)),1)}function bi(t){var e=t.x||0,n=t.y||0,i=(t.rotation||0)*wt,r=rt(t.scaleX,1),o=rt(t.scaleY,1),a=t.skewX||0,s=t.skewY||0,l=[];return(e||n)&&l.push("translate("+e+"px,"+n+"px)"),i&&l.push("rotate("+i+")"),1===r&&1===o||l.push("scale("+r+","+o+")"),(a||s)&&l.push("skew("+si(a*wt)+"deg, "+si(s*wt)+"deg)"),l.join(" ")}var wi=r.hasGlobalWindow&&X(window.btoa)?function(t){return window.btoa(unescape(encodeURIComponent(t)))}:"undefined"!=typeof Buffer?function(t){return Buffer.from(t).toString("base64")}:function(t){return null},Si=Array.prototype.slice;function Mi(t,e,n){return(e-t)*n+t}function Ii(t,e,n,i){for(var r=e.length,o=0;oi?e:t,o=Math.min(n,i),a=r[o-1]||{color:[0,0,0,0],offset:0},s=o;sa)i.length=a;else for(var s=o;s=1},t.prototype.getAdditiveTrack=function(){return this._additiveTrack},t.prototype.addKeyframe=function(t,e,n){this._needsSort=!0;var i=this.keyframes,r=i.length,o=!1,a=6,s=e;if(N(e)){var l=function(t){return N(t&&t[0])?2:1}(e);a=l,(1===l&&!j(e[0])||2===l&&!j(e[0][0]))&&(o=!0)}else if(j(e)&&!nt(e))a=0;else if(U(e))if(isNaN(+e)){var u=qn(e);u&&(s=u,a=3)}else a=0;else if(Q(e)){var h=A({},s);h.colorStops=z(e.colorStops,(function(t){return{offset:t.offset,color:qn(t.color)}})),yi(e)?a=4:vi(e)&&(a=5),s=h}0===r?this.valType=a:a===this.valType&&6!==a||(o=!0),this.discrete=this.discrete||o;var c={time:t,value:s,rawValue:e,percent:0};return n&&(c.easing=n,c.easingFunc=X(n)?n:an[n]||Pn(n)),i.push(c),c},t.prototype.prepare=function(t,e){var n=this.keyframes;this._needsSort&&n.sort((function(t,e){return t.time-e.time}));for(var i=this.valType,r=n.length,o=n[r-1],a=this.discrete,s=Oi(i),l=Pi(i),u=0;u=0&&!(l[n].percent<=e);n--);n=d(n,u-2)}else{for(n=p;ne);n++);n=d(n-1,u-2)}r=l[n+1],i=l[n]}if(i&&r){this._lastFr=n,this._lastFrP=e;var f=r.percent-i.percent,g=0===f?1:d((e-i.percent)/f,1);r.easingFunc&&(g=r.easingFunc(g));var y=o?this._additiveValue:c?Ri:t[h];if(!Oi(s)&&!c||y||(y=this._additiveValue=[]),this.discrete)t[h]=g<1?i.rawValue:r.rawValue;else if(Oi(s))1===s?Ii(y,i[a],r[a],g):function(t,e,n,i){for(var r=e.length,o=r&&e[0].length,a=0;a0&&s.addKeyframe(0,ki(l),i),this._trackKeys.push(a)}s.addKeyframe(t,ki(e[a]),i)}return this._maxTime=Math.max(this._maxTime,t),this},t.prototype.pause=function(){this._clip.pause(),this._paused=!0},t.prototype.resume=function(){this._clip.resume(),this._paused=!1},t.prototype.isPaused=function(){return!!this._paused},t.prototype.duration=function(t){return this._maxTime=t,this._force=!0,this},t.prototype._doneCallback=function(){this._setTracksFinished(),this._clip=null;var t=this._doneCbs;if(t)for(var e=t.length,n=0;n0)){this._started=1;for(var e=this,n=[],i=this._maxTime||0,r=0;r1){var a=o.pop();r.addKeyframe(a.time,t[i]),r.prepare(this._maxTime,r.getAdditiveTrack())}}}},t}();function zi(){return(new Date).getTime()}var Vi,Bi,Fi=function(t){function e(e){var n=t.call(this)||this;return n._running=!1,n._time=0,n._pausedTime=0,n._pauseStart=0,n._paused=!1,e=e||{},n.stage=e.stage||{},n}return n(e,t),e.prototype.addClip=function(t){t.animation&&this.removeClip(t),this._head?(this._tail.next=t,t.prev=this._tail,t.next=null,this._tail=t):this._head=this._tail=t,t.animation=this},e.prototype.addAnimator=function(t){t.animation=this;var e=t.getClip();e&&this.addClip(e)},e.prototype.removeClip=function(t){if(t.animation){var e=t.prev,n=t.next;e?e.next=n:this._head=n,n?n.prev=e:this._tail=e,t.next=t.prev=t.animation=null}},e.prototype.removeAnimator=function(t){var e=t.getClip();e&&this.removeClip(e),t.animation=null},e.prototype.update=function(t){for(var e=zi()-this._pausedTime,n=e-this._time,i=this._head;i;){var r=i.next;i.step(e,n)?(i.ondestroy(),this.removeClip(i),i=r):i=r}this._time=e,t||(this.trigger("frame",n),this.stage.update&&this.stage.update())},e.prototype._startLoop=function(){var t=this;this._running=!0,on((function e(){t._running&&(on(e),!t._paused&&t.update())}))},e.prototype.start=function(){this._running||(this._time=zi(),this._pausedTime=0,this._startLoop())},e.prototype.stop=function(){this._running=!1},e.prototype.pause=function(){this._paused||(this._pauseStart=zi(),this._paused=!0)},e.prototype.resume=function(){this._paused&&(this._pausedTime+=zi()-this._pauseStart,this._paused=!1)},e.prototype.clear=function(){for(var t=this._head;t;){var e=t.next;t.prev=t.next=t.animation=null,t=e}this._head=this._tail=null},e.prototype.isFinished=function(){return null==this._head},e.prototype.animate=function(t,e){e=e||{},this.start();var n=new Ei(t,e.loop);return this.addAnimator(n),n},e}(jt),Gi=r.domSupported,Wi=(Bi={pointerdown:1,pointerup:1,pointermove:1,pointerout:1},{mouse:Vi=["click","dblclick","mousewheel","wheel","mouseout","mouseup","mousedown","mousemove","contextmenu"],touch:["touchstart","touchend","touchmove"],pointer:z(Vi,(function(t){var e=t.replace("mouse","pointer");return Bi.hasOwnProperty(e)?e:t}))}),Hi=["mousemove","mouseup"],Yi=["pointermove","pointerup"],Xi=!1;function Ui(t){var e=t.pointerType;return"pen"===e||"touch"===e}function Zi(t){t&&(t.zrByTouch=!0)}function ji(t,e){for(var n=e,i=!1;n&&9!==n.nodeType&&!(i=n.domBelongToZr||n!==e&&n===t.painterRoot);)n=n.parentNode;return i}var qi=function(t,e){this.stopPropagation=bt,this.stopImmediatePropagation=bt,this.preventDefault=bt,this.type=e.type,this.target=this.currentTarget=t.dom,this.pointerType=e.pointerType,this.clientX=e.clientX,this.clientY=e.clientY},Ki={mousedown:function(t){t=ce(this.dom,t),this.__mayPointerCapture=[t.zrX,t.zrY],this.trigger("mousedown",t)},mousemove:function(t){t=ce(this.dom,t);var e=this.__mayPointerCapture;!e||t.zrX===e[0]&&t.zrY===e[1]||this.__togglePointerCapture(!0),this.trigger("mousemove",t)},mouseup:function(t){t=ce(this.dom,t),this.__togglePointerCapture(!1),this.trigger("mouseup",t)},mouseout:function(t){ji(this,(t=ce(this.dom,t)).toElement||t.relatedTarget)||(this.__pointerCapturing&&(t.zrEventControl="no_globalout"),this.trigger("mouseout",t))},wheel:function(t){Xi=!0,t=ce(this.dom,t),this.trigger("mousewheel",t)},mousewheel:function(t){Xi||(t=ce(this.dom,t),this.trigger("mousewheel",t))},touchstart:function(t){Zi(t=ce(this.dom,t)),this.__lastTouchMoment=new Date,this.handler.processGesture(t,"start"),Ki.mousemove.call(this,t),Ki.mousedown.call(this,t)},touchmove:function(t){Zi(t=ce(this.dom,t)),this.handler.processGesture(t,"change"),Ki.mousemove.call(this,t)},touchend:function(t){Zi(t=ce(this.dom,t)),this.handler.processGesture(t,"end"),Ki.mouseup.call(this,t),+new Date-+this.__lastTouchMoment<300&&Ki.click.call(this,t)},pointerdown:function(t){Ki.mousedown.call(this,t)},pointermove:function(t){Ui(t)||Ki.mousemove.call(this,t)},pointerup:function(t){Ki.mouseup.call(this,t)},pointerout:function(t){Ui(t)||Ki.mouseout.call(this,t)}};E(["click","dblclick","contextmenu"],(function(t){Ki[t]=function(e){e=ce(this.dom,e),this.trigger(t,e)}}));var $i={pointermove:function(t){Ui(t)||$i.mousemove.call(this,t)},pointerup:function(t){$i.mouseup.call(this,t)},mousemove:function(t){this.trigger("mousemove",t)},mouseup:function(t){var e=this.__pointerCapturing;this.__togglePointerCapture(!1),this.trigger("mouseup",t),e&&(t.zrEventControl="only_globalout",this.trigger("mouseout",t))}};function Ji(t,e){var n=e.domHandlers;r.pointerEventsSupported?E(Wi.pointer,(function(i){tr(e,i,(function(e){n[i].call(t,e)}))})):(r.touchEventsSupported&&E(Wi.touch,(function(i){tr(e,i,(function(r){n[i].call(t,r),function(t){t.touching=!0,null!=t.touchTimer&&(clearTimeout(t.touchTimer),t.touchTimer=null),t.touchTimer=setTimeout((function(){t.touching=!1,t.touchTimer=null}),700)}(e)}))})),E(Wi.mouse,(function(i){tr(e,i,(function(r){r=he(r),e.touching||n[i].call(t,r)}))})))}function Qi(t,e){function n(n){tr(e,n,(function(i){i=he(i),ji(t,i.target)||(i=function(t,e){return ce(t.dom,new qi(t,e),!0)}(t,i),e.domHandlers[n].call(t,i))}),{capture:!0})}r.pointerEventsSupported?E(Yi,n):r.touchEventsSupported||E(Hi,n)}function tr(t,e,n,i){t.mounted[e]=n,t.listenerOpts[e]=i,pe(t.domTarget,e,n,i)}function er(t){var e,n,i,r,o=t.mounted;for(var a in o)o.hasOwnProperty(a)&&(e=t.domTarget,n=a,i=o[a],r=t.listenerOpts[a],e.removeEventListener(n,i,r));t.mounted={}}var nr=function(t,e){this.mounted={},this.listenerOpts={},this.touching=!1,this.domTarget=t,this.domHandlers=e},ir=function(t){function e(e,n){var i=t.call(this)||this;return i.__pointerCapturing=!1,i.dom=e,i.painterRoot=n,i._localHandlerScope=new nr(e,Ki),Gi&&(i._globalHandlerScope=new nr(document,$i)),Ji(i,i._localHandlerScope),i}return n(e,t),e.prototype.dispose=function(){er(this._localHandlerScope),Gi&&er(this._globalHandlerScope)},e.prototype.setCursor=function(t){this.dom.style&&(this.dom.style.cursor=t||"default")},e.prototype.__togglePointerCapture=function(t){if(this.__mayPointerCapture=null,Gi&&+this.__pointerCapturing^+t){this.__pointerCapturing=t;var e=this._globalHandlerScope;t?Qi(this,e):er(e)}},e}(jt),rr=1;r.hasGlobalWindow&&(rr=Math.max(window.devicePixelRatio||window.screen&&window.screen.deviceXDPI/window.screen.logicalXDPI||1,1));var or=rr,ar="#333",sr="#ccc",lr=xe,ur=5e-5;function hr(t){return t>ur||t<-5e-5}var cr=[],pr=[],dr=[1,0,0,1,0,0],fr=Math.abs,gr=function(){function t(){}return t.prototype.getLocalTransform=function(e){return t.getLocalTransform(this,e)},t.prototype.setPosition=function(t){this.x=t[0],this.y=t[1]},t.prototype.setScale=function(t){this.scaleX=t[0],this.scaleY=t[1]},t.prototype.setSkew=function(t){this.skewX=t[0],this.skewY=t[1]},t.prototype.setOrigin=function(t){this.originX=t[0],this.originY=t[1]},t.prototype.needLocalTransform=function(){return hr(this.rotation)||hr(this.x)||hr(this.y)||hr(this.scaleX-1)||hr(this.scaleY-1)||hr(this.skewX)||hr(this.skewY)},t.prototype.updateTransform=function(){var t=this.parent&&this.parent.transform,e=this.needLocalTransform(),n=this.transform;e||t?(n=n||[1,0,0,1,0,0],e?this.getLocalTransform(n):lr(n),t&&(e?be(n,t,n):_e(n,t)),this.transform=n,this._resolveGlobalScaleRatio(n)):n&&(lr(n),this.invTransform=null)},t.prototype._resolveGlobalScaleRatio=function(t){var e=this.globalScaleRatio;if(null!=e&&1!==e){this.getGlobalScale(cr);var n=cr[0]<0?-1:1,i=cr[1]<0?-1:1,r=((cr[0]-n)*e+n)/cr[0]||0,o=((cr[1]-i)*e+i)/cr[1]||0;t[0]*=r,t[1]*=r,t[2]*=o,t[3]*=o}this.invTransform=this.invTransform||[1,0,0,1,0,0],Ie(this.invTransform,t)},t.prototype.getComputedTransform=function(){for(var t=this,e=[];t;)e.push(t),t=t.parent;for(;t=e.pop();)t.updateTransform();return this.transform},t.prototype.setLocalTransform=function(t){if(t){var e=t[0]*t[0]+t[1]*t[1],n=t[2]*t[2]+t[3]*t[3],i=Math.atan2(t[1],t[0]),r=Math.PI/2+i-Math.atan2(t[3],t[2]);n=Math.sqrt(n)*Math.cos(r),e=Math.sqrt(e),this.skewX=r,this.skewY=0,this.rotation=-i,this.x=+t[4],this.y=+t[5],this.scaleX=e,this.scaleY=n,this.originX=0,this.originY=0}},t.prototype.decomposeTransform=function(){if(this.transform){var t=this.parent,e=this.transform;t&&t.transform&&(be(pr,t.invTransform,e),e=pr);var n=this.originX,i=this.originY;(n||i)&&(dr[4]=n,dr[5]=i,be(pr,e,dr),pr[4]-=n,pr[5]-=i,e=pr),this.setLocalTransform(e)}},t.prototype.getGlobalScale=function(t){var e=this.transform;return t=t||[],e?(t[0]=Math.sqrt(e[0]*e[0]+e[1]*e[1]),t[1]=Math.sqrt(e[2]*e[2]+e[3]*e[3]),e[0]<0&&(t[0]=-t[0]),e[3]<0&&(t[1]=-t[1]),t):(t[0]=1,t[1]=1,t)},t.prototype.transformCoordToLocal=function(t,e){var n=[t,e],i=this.invTransform;return i&&Wt(n,n,i),n},t.prototype.transformCoordToGlobal=function(t,e){var n=[t,e],i=this.transform;return i&&Wt(n,n,i),n},t.prototype.getLineScale=function(){var t=this.transform;return t&&fr(t[0]-1)>1e-10&&fr(t[3]-1)>1e-10?Math.sqrt(fr(t[0]*t[3]-t[2]*t[1])):1},t.prototype.copyTransform=function(t){vr(this,t)},t.getLocalTransform=function(t,e){e=e||[];var n=t.originX||0,i=t.originY||0,r=t.scaleX,o=t.scaleY,a=t.anchorX,s=t.anchorY,l=t.rotation||0,u=t.x,h=t.y,c=t.skewX?Math.tan(t.skewX):0,p=t.skewY?Math.tan(-t.skewY):0;if(n||i||a||s){var d=n+a,f=i+s;e[4]=-d*r-c*f*o,e[5]=-f*o-p*d*r}else e[4]=e[5]=0;return e[0]=r,e[3]=o,e[1]=p*r,e[2]=c*o,l&&Se(e,e,l),e[4]+=n+u,e[5]+=i+h,e},t.initDefaultProps=function(){var e=t.prototype;e.scaleX=e.scaleY=e.globalScaleRatio=1,e.x=e.y=e.originX=e.originY=e.skewX=e.skewY=e.rotation=e.anchorX=e.anchorY=0}(),t}(),yr=["x","y","originX","originY","anchorX","anchorY","rotation","scaleX","scaleY","skewX","skewY"];function vr(t,e){for(var n=0;n=0?parseFloat(t)/100*e:parseFloat(t):t}function Tr(t,e,n){var i=e.position||"inside",r=null!=e.distance?e.distance:5,o=n.height,a=n.width,s=o/2,l=n.x,u=n.y,h="left",c="top";if(i instanceof Array)l+=Ir(i[0],n.width),u+=Ir(i[1],n.height),h=null,c=null;else switch(i){case"left":l-=r,u+=s,h="right",c="middle";break;case"right":l+=r+a,u+=s,c="middle";break;case"top":l+=a/2,u-=r,h="center",c="bottom";break;case"bottom":l+=a/2,u+=o+r,h="center";break;case"inside":l+=a/2,u+=s,h="center",c="middle";break;case"insideLeft":l+=r,u+=s,c="middle";break;case"insideRight":l+=a-r,u+=s,h="right",c="middle";break;case"insideTop":l+=a/2,u+=r,h="center";break;case"insideBottom":l+=a/2,u+=o-r,h="center",c="bottom";break;case"insideTopLeft":l+=r,u+=r;break;case"insideTopRight":l+=a-r,u+=r,h="right";break;case"insideBottomLeft":l+=r,u+=o-r,c="bottom";break;case"insideBottomRight":l+=a-r,u+=o-r,h="right",c="bottom"}return(t=t||{}).x=l,t.y=u,t.align=h,t.verticalAlign=c,t}var Cr="__zr_normal__",Dr=yr.concat(["ignore"]),Ar=V(yr,(function(t,e){return t[e]=!0,t}),{ignore:!1}),kr={},Lr=new ze(0,0,0,0),Pr=function(){function t(t){this.id=M(),this.animators=[],this.currentStates=[],this.states={},this._init(t)}return t.prototype._init=function(t){this.attr(t)},t.prototype.drift=function(t,e,n){switch(this.draggable){case"horizontal":e=0;break;case"vertical":t=0}var i=this.transform;i||(i=this.transform=[1,0,0,1,0,0]),i[4]+=t,i[5]+=e,this.decomposeTransform(),this.markRedraw()},t.prototype.beforeUpdate=function(){},t.prototype.afterUpdate=function(){},t.prototype.update=function(){this.updateTransform(),this.__dirty&&this.updateInnerText()},t.prototype.updateInnerText=function(t){var e=this._textContent;if(e&&(!e.ignore||t)){this.textConfig||(this.textConfig={});var n=this.textConfig,i=n.local,r=e.innerTransformable,o=void 0,a=void 0,s=!1;r.parent=i?this:null;var l=!1;if(r.copyTransform(e),null!=n.position){var u=Lr;n.layoutRect?u.copy(n.layoutRect):u.copy(this.getBoundingRect()),i||u.applyTransform(this.transform),this.calculateTextPosition?this.calculateTextPosition(kr,n,u):Tr(kr,n,u),r.x=kr.x,r.y=kr.y,o=kr.align,a=kr.verticalAlign;var h=n.origin;if(h&&null!=n.rotation){var c=void 0,p=void 0;"center"===h?(c=.5*u.width,p=.5*u.height):(c=Ir(h[0],u.width),p=Ir(h[1],u.height)),l=!0,r.originX=-r.x+c+(i?0:u.x),r.originY=-r.y+p+(i?0:u.y)}}null!=n.rotation&&(r.rotation=n.rotation);var d=n.offset;d&&(r.x+=d[0],r.y+=d[1],l||(r.originX=-d[0],r.originY=-d[1]));var f=null==n.inside?"string"==typeof n.position&&n.position.indexOf("inside")>=0:n.inside,g=this._innerTextDefaultStyle||(this._innerTextDefaultStyle={}),y=void 0,v=void 0,m=void 0;f&&this.canBeInsideText()?(y=n.insideFill,v=n.insideStroke,null!=y&&"auto"!==y||(y=this.getInsideTextFill()),null!=v&&"auto"!==v||(v=this.getInsideTextStroke(y),m=!0)):(y=n.outsideFill,v=n.outsideStroke,null!=y&&"auto"!==y||(y=this.getOutsideFill()),null!=v&&"auto"!==v||(v=this.getOutsideStroke(y),m=!0)),(y=y||"#000")===g.fill&&v===g.stroke&&m===g.autoStroke&&o===g.align&&a===g.verticalAlign||(s=!0,g.fill=y,g.stroke=v,g.autoStroke=m,g.align=o,g.verticalAlign=a,e.setDefaultTextStyle(g)),e.__dirty|=1,s&&e.dirtyStyle(!0)}},t.prototype.canBeInsideText=function(){return!0},t.prototype.getInsideTextFill=function(){return"#fff"},t.prototype.getInsideTextStroke=function(t){return"#000"},t.prototype.getOutsideFill=function(){return this.__zr&&this.__zr.isDarkMode()?sr:ar},t.prototype.getOutsideStroke=function(t){var e=this.__zr&&this.__zr.getBackgroundColor(),n="string"==typeof e&&qn(e);n||(n=[255,255,255,1]);for(var i=n[3],r=this.__zr.isDarkMode(),o=0;o<3;o++)n[o]=n[o]*i+(r?0:255)*(1-i);return n[3]=1,ri(n,"rgba")},t.prototype.traverse=function(t,e){},t.prototype.attrKV=function(t,e){"textConfig"===t?this.setTextConfig(e):"textContent"===t?this.setTextContent(e):"clipPath"===t?this.setClipPath(e):"extra"===t?(this.extra=this.extra||{},A(this.extra,e)):this[t]=e},t.prototype.hide=function(){this.ignore=!0,this.markRedraw()},t.prototype.show=function(){this.ignore=!1,this.markRedraw()},t.prototype.attr=function(t,e){if("string"==typeof t)this.attrKV(t,e);else if(q(t))for(var n=G(t),i=0;i0},t.prototype.getState=function(t){return this.states[t]},t.prototype.ensureState=function(t){var e=this.states;return e[t]||(e[t]={}),e[t]},t.prototype.clearStates=function(t){this.useState(Cr,!1,t)},t.prototype.useState=function(t,e,n,i){var r=t===Cr;if(this.hasState()||!r){var o=this.currentStates,a=this.stateTransition;if(!(P(o,t)>=0)||!e&&1!==o.length){var s;if(this.stateProxy&&!r&&(s=this.stateProxy(t)),s||(s=this.states&&this.states[t]),s||r){r||this.saveCurrentToNormalState(s);var l=!!(s&&s.hoverLayer||i);l&&this._toggleHoverLayerFlag(!0),this._applyStateObj(t,s,this._normalState,e,!n&&!this.__inHover&&a&&a.duration>0,a);var u=this._textContent,h=this._textGuide;return u&&u.useState(t,e,n,l),h&&h.useState(t,e,n,l),r?(this.currentStates=[],this._normalState={}):e?this.currentStates.push(t):this.currentStates=[t],this._updateAnimationTargets(),this.markRedraw(),!l&&this.__inHover&&(this._toggleHoverLayerFlag(!1),this.__dirty&=-2),s}I("State "+t+" not exists.")}}},t.prototype.useStates=function(t,e,n){if(t.length){var i=[],r=this.currentStates,o=t.length,a=o===r.length;if(a)for(var s=0;s0,d);var f=this._textContent,g=this._textGuide;f&&f.useStates(t,e,c),g&&g.useStates(t,e,c),this._updateAnimationTargets(),this.currentStates=t.slice(),this.markRedraw(),!c&&this.__inHover&&(this._toggleHoverLayerFlag(!1),this.__dirty&=-2)}else this.clearStates()},t.prototype._updateAnimationTargets=function(){for(var t=0;t=0){var n=this.currentStates.slice();n.splice(e,1),this.useStates(n)}},t.prototype.replaceState=function(t,e,n){var i=this.currentStates.slice(),r=P(i,t),o=P(i,e)>=0;r>=0?o?i.splice(r,1):i[r]=e:n&&!o&&i.push(e),this.useStates(i)},t.prototype.toggleState=function(t,e){e?this.useState(t,!0):this.removeState(t)},t.prototype._mergeStates=function(t){for(var e,n={},i=0;i=0&&e.splice(n,1)})),this.animators.push(t),n&&n.animation.addAnimator(t),n&&n.wakeUp()},t.prototype.updateDuringAnimation=function(t){this.markRedraw()},t.prototype.stopAnimation=function(t,e){for(var n=this.animators,i=n.length,r=[],o=0;o0&&n.during&&o[0].during((function(t,e){n.during(e)}));for(var p=0;p0||r.force&&!a.length){var w,S=void 0,M=void 0,I=void 0;if(s){M={},p&&(S={});for(_=0;_=0&&(n.splice(i,0,t),this._doAdd(t))}return this},e.prototype.replace=function(t,e){var n=P(this._children,t);return n>=0&&this.replaceAt(e,n),this},e.prototype.replaceAt=function(t,e){var n=this._children,i=n[e];if(t&&t!==this&&t.parent!==this&&t!==i){n[e]=t,i.parent=null;var r=this.__zr;r&&i.removeSelfFromZr(r),this._doAdd(t)}return this},e.prototype._doAdd=function(t){t.parent&&t.parent.remove(t),t.parent=this;var e=this.__zr;e&&e!==t.__zr&&t.addSelfToZr(e),e&&e.refresh()},e.prototype.remove=function(t){var e=this.__zr,n=this._children,i=P(n,t);return i<0||(n.splice(i,1),t.parent=null,e&&t.removeSelfFromZr(e),e&&e.refresh()),this},e.prototype.removeAll=function(){for(var t=this._children,e=this.__zr,n=0;n0&&(this._stillFrameAccum++,this._stillFrameAccum>this._sleepAfterStill&&this.animation.stop())},t.prototype.setSleepAfterStill=function(t){this._sleepAfterStill=t},t.prototype.wakeUp=function(){this.animation.start(),this._stillFrameAccum=0},t.prototype.refreshHover=function(){this._needsRefreshHover=!0},t.prototype.refreshHoverImmediately=function(){this._needsRefreshHover=!1,this.painter.refreshHover&&"canvas"===this.painter.getType()&&this.painter.refreshHover()},t.prototype.resize=function(t){t=t||{},this.painter.resize(t.width,t.height),this.handler.resize()},t.prototype.clearAnimation=function(){this.animation.clear()},t.prototype.getWidth=function(){return this.painter.getWidth()},t.prototype.getHeight=function(){return this.painter.getHeight()},t.prototype.setCursorStyle=function(t){this.handler.setCursorStyle(t)},t.prototype.findHover=function(t,e){return this.handler.findHover(t,e)},t.prototype.on=function(t,e,n){return this.handler.on(t,e,n),this},t.prototype.off=function(t,e){this.handler.off(t,e)},t.prototype.trigger=function(t,e){this.handler.trigger(t,e)},t.prototype.clear=function(){for(var t=this.storage.getRoots(),e=0;e0){if(t<=r)return a;if(t>=o)return s}else{if(t>=r)return a;if(t<=o)return s}else{if(t===r)return a;if(t===o)return s}return(t-r)/l*u+a}function Ur(t,e){switch(t){case"center":case"middle":t="50%";break;case"left":case"top":t="0%";break;case"right":case"bottom":t="100%"}return U(t)?(n=t,n.replace(/^\s+|\s+$/g,"")).match(/%$/)?parseFloat(t)/100*e:parseFloat(t):null==t?NaN:+t;var n}function Zr(t,e,n){return null==e&&(e=10),e=Math.min(Math.max(0,e),20),t=(+t).toFixed(e),n?t:+t}function jr(t){return t.sort((function(t,e){return t-e})),t}function qr(t){if(t=+t,isNaN(t))return 0;if(t>1e-14)for(var e=1,n=0;n<15;n++,e*=10)if(Math.round(t*e)/e===t)return n;return Kr(t)}function Kr(t){var e=t.toString().toLowerCase(),n=e.indexOf("e"),i=n>0?+e.slice(n+1):0,r=n>0?n:e.length,o=e.indexOf("."),a=o<0?0:r-1-o;return Math.max(0,a-i)}function $r(t,e){var n=Math.log,i=Math.LN10,r=Math.floor(n(t[1]-t[0])/i),o=Math.round(n(Math.abs(e[1]-e[0]))/i),a=Math.min(Math.max(-r+o,0),20);return isFinite(a)?a:20}function Jr(t,e){var n=V(t,(function(t,e){return t+(isNaN(e)?0:e)}),0);if(0===n)return[];for(var i=Math.pow(10,e),r=z(t,(function(t){return(isNaN(t)?0:t)/n*i*100})),o=100*i,a=z(r,(function(t){return Math.floor(t)})),s=V(a,(function(t,e){return t+e}),0),l=z(r,(function(t,e){return t-a[e]}));su&&(u=l[c],h=c);++a[h],l[h]=0,++s}return z(a,(function(t){return t/i}))}function Qr(t,e){var n=Math.max(qr(t),qr(e)),i=t+e;return n>20?i:Zr(i,n)}var to=9007199254740991;function eo(t){var e=2*Math.PI;return(t%e+e)%e}function no(t){return t>-1e-4&&t=10&&e++,e}function so(t,e){var n=ao(t),i=Math.pow(10,n),r=t/i;return t=(e?r<1.5?1:r<2.5?2:r<4?3:r<7?5:10:r<1?1:r<2?2:r<3?3:r<5?5:10)*i,n>=-20?+t.toFixed(n<0?-n:0):t}function lo(t,e){var n=(t.length-1)*e+1,i=Math.floor(n),r=+t[i-1],o=n-i;return o?r+o*(t[i]-r):r}function uo(t){t.sort((function(t,e){return s(t,e,0)?-1:1}));for(var e=-1/0,n=1,i=0;i=0||r&&P(r,s)<0)){var l=n.getShallow(s,e);null!=l&&(o[t[a][0]]=l)}}return o}}var Qo=Jo([["fill","color"],["shadowBlur"],["shadowOffsetX"],["shadowOffsetY"],["opacity"],["shadowColor"]]),ta=function(){function t(){}return t.prototype.getAreaStyle=function(t,e){return Qo(this,t,e)},t}(),ea=new En(50);function na(t){if("string"==typeof t){var e=ea.get(t);return e&&e.image}return t}function ia(t,e,n,i,r){if(t){if("string"==typeof t){if(e&&e.__zrImageSrc===t||!n)return e;var o=ea.get(t),a={hostEl:n,cb:i,cbPayload:r};return o?!oa(e=o.image)&&o.pending.push(a):((e=h.loadImage(t,ra,ra)).__zrImageSrc=t,ea.put(t,e.__cachedImgObj={image:e,pending:[a]})),e}return t}return e}function ra(){var t=this.__cachedImgObj;this.onload=this.onerror=this.__cachedImgObj=null;for(var e=0;e=a;l++)s-=a;var u=xr(n,e);return u>s&&(n="",u=0),s=t-u,r.ellipsis=n,r.ellipsisWidth=u,r.contentWidth=s,r.containerWidth=t,r}function ua(t,e){var n=e.containerWidth,i=e.font,r=e.contentWidth;if(!n)return"";var o=xr(t,i);if(o<=n)return t;for(var a=0;;a++){if(o<=r||a>=e.maxIterations){t+=e.ellipsis;break}var s=0===a?ha(t,r,e.ascCharWidth,e.cnCharWidth):o>0?Math.floor(t.length*r/o):0;o=xr(t=t.substr(0,s),i)}return""===t&&(t=e.placeholder),t}function ha(t,e,n,i){for(var r=0,o=0,a=t.length;o0&&f+i.accumWidth>i.width&&(o=e.split("\n"),c=!0),i.accumWidth=f}else{var g=va(e,h,i.width,i.breakAll,i.accumWidth);i.accumWidth=g.accumWidth+d,a=g.linesWidths,o=g.lines}}else o=e.split("\n");for(var y=0;y=32&&e<=591||e>=880&&e<=4351||e>=4608&&e<=5119||e>=7680&&e<=8303}(t)||!!ga[t]}function va(t,e,n,i,r){for(var o=[],a=[],s="",l="",u=0,h=0,c=0;cn:r+h+d>n)?h?(s||l)&&(f?(s||(s=l,l="",h=u=0),o.push(s),a.push(h-u),l+=p,s="",h=u+=d):(l&&(s+=l,l="",u=0),o.push(s),a.push(h),s=p,h=d)):f?(o.push(l),a.push(u),l=p,u=d):(o.push(p),a.push(d)):(h+=d,f?(l+=p,u+=d):(l&&(s+=l,l="",u=0),s+=p))}else l&&(s+=l,h+=u),o.push(s),a.push(h),s="",l="",u=0,h=0}return o.length||s||(s=t,l="",u=0),l&&(s+=l),s&&(o.push(s),a.push(h)),1===o.length&&(h+=r),{accumWidth:h,lines:o,linesWidths:a}}var ma="__zr_style_"+Math.round(10*Math.random()),xa={shadowBlur:0,shadowOffsetX:0,shadowOffsetY:0,shadowColor:"#000",opacity:1,blend:"source-over"},_a={style:{shadowBlur:!0,shadowOffsetX:!0,shadowOffsetY:!0,shadowColor:!0,opacity:!0}};xa[ma]=!0;var ba=["z","z2","invisible"],wa=["invisible"],Sa=function(t){function e(e){return t.call(this,e)||this}var i;return n(e,t),e.prototype._init=function(e){for(var n=G(e),i=0;i1e-4)return s[0]=t-n,s[1]=e-i,l[0]=t+n,void(l[1]=e+i);if(La[0]=Aa(r)*n+t,La[1]=Da(r)*i+e,Pa[0]=Aa(o)*n+t,Pa[1]=Da(o)*i+e,u(s,La,Pa),h(l,La,Pa),(r%=ka)<0&&(r+=ka),(o%=ka)<0&&(o+=ka),r>o&&!a?o+=ka:rr&&(Oa[0]=Aa(d)*n+t,Oa[1]=Da(d)*i+e,u(s,Oa,s),h(l,Oa,l))}var Ga={M:1,L:2,C:3,Q:4,A:5,Z:6,R:7},Wa=[],Ha=[],Ya=[],Xa=[],Ua=[],Za=[],ja=Math.min,qa=Math.max,Ka=Math.cos,$a=Math.sin,Ja=Math.abs,Qa=Math.PI,ts=2*Qa,es="undefined"!=typeof Float32Array,ns=[];function is(t){return Math.round(t/Qa*1e8)/1e8%2*Qa}function rs(t,e){var n=is(t[0]);n<0&&(n+=ts);var i=n-t[0],r=t[1];r+=i,!e&&r-n>=ts?r=n+ts:e&&n-r>=ts?r=n-ts:!e&&n>r?r=n+(ts-is(n-r)):e&&n0&&(this._ux=Ja(n/or/t)||0,this._uy=Ja(n/or/e)||0)},t.prototype.setDPR=function(t){this.dpr=t},t.prototype.setContext=function(t){this._ctx=t},t.prototype.getContext=function(){return this._ctx},t.prototype.beginPath=function(){return this._ctx&&this._ctx.beginPath(),this.reset(),this},t.prototype.reset=function(){this._saveData&&(this._len=0),this._pathSegLen&&(this._pathSegLen=null,this._pathLen=0),this._version++},t.prototype.moveTo=function(t,e){return this._drawPendingPt(),this.addData(Ga.M,t,e),this._ctx&&this._ctx.moveTo(t,e),this._x0=t,this._y0=e,this._xi=t,this._yi=e,this},t.prototype.lineTo=function(t,e){var n=Ja(t-this._xi),i=Ja(e-this._yi),r=n>this._ux||i>this._uy;if(this.addData(Ga.L,t,e),this._ctx&&r&&this._ctx.lineTo(t,e),r)this._xi=t,this._yi=e,this._pendingPtDist=0;else{var o=n*n+i*i;o>this._pendingPtDist&&(this._pendingPtX=t,this._pendingPtY=e,this._pendingPtDist=o)}return this},t.prototype.bezierCurveTo=function(t,e,n,i,r,o){return this._drawPendingPt(),this.addData(Ga.C,t,e,n,i,r,o),this._ctx&&this._ctx.bezierCurveTo(t,e,n,i,r,o),this._xi=r,this._yi=o,this},t.prototype.quadraticCurveTo=function(t,e,n,i){return this._drawPendingPt(),this.addData(Ga.Q,t,e,n,i),this._ctx&&this._ctx.quadraticCurveTo(t,e,n,i),this._xi=n,this._yi=i,this},t.prototype.arc=function(t,e,n,i,r,o){this._drawPendingPt(),ns[0]=i,ns[1]=r,rs(ns,o),i=ns[0];var a=(r=ns[1])-i;return this.addData(Ga.A,t,e,n,n,i,a,0,o?0:1),this._ctx&&this._ctx.arc(t,e,n,i,r,o),this._xi=Ka(r)*n+t,this._yi=$a(r)*n+e,this},t.prototype.arcTo=function(t,e,n,i,r){return this._drawPendingPt(),this._ctx&&this._ctx.arcTo(t,e,n,i,r),this},t.prototype.rect=function(t,e,n,i){return this._drawPendingPt(),this._ctx&&this._ctx.rect(t,e,n,i),this.addData(Ga.R,t,e,n,i),this},t.prototype.closePath=function(){this._drawPendingPt(),this.addData(Ga.Z);var t=this._ctx,e=this._x0,n=this._y0;return t&&t.closePath(),this._xi=e,this._yi=n,this},t.prototype.fill=function(t){t&&t.fill(),this.toStatic()},t.prototype.stroke=function(t){t&&t.stroke(),this.toStatic()},t.prototype.len=function(){return this._len},t.prototype.setData=function(t){var e=t.length;this.data&&this.data.length===e||!es||(this.data=new Float32Array(e));for(var n=0;nu.length&&(this._expandData(),u=this.data);for(var h=0;h0&&(this._ctx&&this._ctx.lineTo(this._pendingPtX,this._pendingPtY),this._pendingPtDist=0)},t.prototype._expandData=function(){if(!(this.data instanceof Array)){for(var t=[],e=0;e11&&(this.data=new Float32Array(t)))}},t.prototype.getBoundingRect=function(){Ya[0]=Ya[1]=Ua[0]=Ua[1]=Number.MAX_VALUE,Xa[0]=Xa[1]=Za[0]=Za[1]=-Number.MAX_VALUE;var t,e=this.data,n=0,i=0,r=0,o=0;for(t=0;tn||Ja(y)>i||c===e-1)&&(f=Math.sqrt(A*A+y*y),r=g,o=x);break;case Ga.C:var v=t[c++],m=t[c++],x=(g=t[c++],t[c++]),_=t[c++],b=t[c++];f=Mn(r,o,v,m,g,x,_,b,10),r=_,o=b;break;case Ga.Q:f=kn(r,o,v=t[c++],m=t[c++],g=t[c++],x=t[c++],10),r=g,o=x;break;case Ga.A:var w=t[c++],S=t[c++],M=t[c++],I=t[c++],T=t[c++],C=t[c++],D=C+T;c+=1;t[c++];d&&(a=Ka(T)*M+w,s=$a(T)*I+S),f=qa(M,I)*ja(ts,Math.abs(C)),r=Ka(D)*M+w,o=$a(D)*I+S;break;case Ga.R:a=r=t[c++],s=o=t[c++],f=2*t[c++]+2*t[c++];break;case Ga.Z:var A=a-r;y=s-o;f=Math.sqrt(A*A+y*y),r=a,o=s}f>=0&&(l[h++]=f,u+=f)}return this._pathLen=u,u},t.prototype.rebuildPath=function(t,e){var n,i,r,o,a,s,l,u,h,c,p=this.data,d=this._ux,f=this._uy,g=this._len,y=e<1,v=0,m=0,x=0;if(!y||(this._pathSegLen||this._calculateLength(),l=this._pathSegLen,u=e*this._pathLen))t:for(var _=0;_0&&(t.lineTo(h,c),x=0),b){case Ga.M:n=r=p[_++],i=o=p[_++],t.moveTo(r,o);break;case Ga.L:a=p[_++],s=p[_++];var S=Ja(a-r),M=Ja(s-o);if(S>d||M>f){if(y){if(v+(j=l[m++])>u){var I=(u-v)/j;t.lineTo(r*(1-I)+a*I,o*(1-I)+s*I);break t}v+=j}t.lineTo(a,s),r=a,o=s,x=0}else{var T=S*S+M*M;T>x&&(h=a,c=s,x=T)}break;case Ga.C:var C=p[_++],D=p[_++],A=p[_++],k=p[_++],L=p[_++],P=p[_++];if(y){if(v+(j=l[m++])>u){wn(r,C,A,L,I=(u-v)/j,Wa),wn(o,D,k,P,I,Ha),t.bezierCurveTo(Wa[1],Ha[1],Wa[2],Ha[2],Wa[3],Ha[3]);break t}v+=j}t.bezierCurveTo(C,D,A,k,L,P),r=L,o=P;break;case Ga.Q:C=p[_++],D=p[_++],A=p[_++],k=p[_++];if(y){if(v+(j=l[m++])>u){Dn(r,C,A,I=(u-v)/j,Wa),Dn(o,D,k,I,Ha),t.quadraticCurveTo(Wa[1],Ha[1],Wa[2],Ha[2]);break t}v+=j}t.quadraticCurveTo(C,D,A,k),r=A,o=k;break;case Ga.A:var O=p[_++],R=p[_++],N=p[_++],E=p[_++],z=p[_++],V=p[_++],B=p[_++],F=!p[_++],G=N>E?N:E,W=Ja(N-E)>.001,H=z+V,Y=!1;if(y)v+(j=l[m++])>u&&(H=z+V*(u-v)/j,Y=!0),v+=j;if(W&&t.ellipse?t.ellipse(O,R,N,E,B,z,H,F):t.arc(O,R,G,z,H,F),Y)break t;w&&(n=Ka(z)*N+O,i=$a(z)*E+R),r=Ka(H)*N+O,o=$a(H)*E+R;break;case Ga.R:n=r=p[_],i=o=p[_+1],a=p[_++],s=p[_++];var X=p[_++],U=p[_++];if(y){if(v+(j=l[m++])>u){var Z=u-v;t.moveTo(a,s),t.lineTo(a+ja(Z,X),s),(Z-=X)>0&&t.lineTo(a+X,s+ja(Z,U)),(Z-=U)>0&&t.lineTo(a+qa(X-Z,0),s+U),(Z-=X)>0&&t.lineTo(a,s+qa(U-Z,0));break t}v+=j}t.rect(a,s,X,U);break;case Ga.Z:if(y){var j;if(v+(j=l[m++])>u){I=(u-v)/j;t.lineTo(r*(1-I)+n*I,o*(1-I)+i*I);break t}v+=j}t.closePath(),r=n,o=i}}},t.prototype.clone=function(){var e=new t,n=this.data;return e.data=n.slice?n.slice():Array.prototype.slice.call(n),e._len=this._len,e},t.CMD=Ga,t.initDefaultProps=function(){var e=t.prototype;e._saveData=!0,e._ux=0,e._uy=0,e._pendingPtDist=0,e._version=0}(),t}();function as(t,e,n,i,r,o,a){if(0===r)return!1;var s=r,l=0;if(a>e+s&&a>i+s||at+s&&o>n+s||oe+c&&h>i+c&&h>o+c&&h>s+c||ht+c&&u>n+c&&u>r+c&&u>a+c||ue+u&&l>i+u&&l>o+u||lt+u&&s>n+u&&s>r+u||sn||h+ur&&(r+=cs);var p=Math.atan2(l,s);return p<0&&(p+=cs),p>=i&&p<=r||p+cs>=i&&p+cs<=r}function ds(t,e,n,i,r,o){if(o>e&&o>i||or?s:0}var fs=os.CMD,gs=2*Math.PI;var ys=[-1,-1,-1],vs=[-1,-1];function ms(t,e,n,i,r,o,a,s,l,u){if(u>e&&u>i&&u>o&&u>s||u1&&(h=void 0,h=vs[0],vs[0]=vs[1],vs[1]=h),f=mn(e,i,o,s,vs[0]),d>1&&(g=mn(e,i,o,s,vs[1]))),2===d?ve&&s>i&&s>o||s=0&&h<=1&&(r[l++]=h);else{var u=a*a-4*o*s;if(yn(u))(h=-a/(2*o))>=0&&h<=1&&(r[l++]=h);else if(u>0){var h,c=ln(u),p=(-a-c)/(2*o);(h=(-a+c)/(2*o))>=0&&h<=1&&(r[l++]=h),p>=0&&p<=1&&(r[l++]=p)}}return l}(e,i,o,s,ys);if(0===l)return 0;var u=Cn(e,i,o);if(u>=0&&u<=1){for(var h=0,c=In(e,i,o,u),p=0;pn||s<-n)return 0;var l=Math.sqrt(n*n-s*s);ys[0]=-l,ys[1]=l;var u=Math.abs(i-r);if(u<1e-4)return 0;if(u>=gs-1e-4){i=0,r=gs;var h=o?1:-1;return a>=ys[0]+t&&a<=ys[1]+t?h:0}if(i>r){var c=i;i=r,r=c}i<0&&(i+=gs,r+=gs);for(var p=0,d=0;d<2;d++){var f=ys[d];if(f+t>a){var g=Math.atan2(s,f);h=o?1:-1;g<0&&(g=gs+g),(g>=i&&g<=r||g+gs>=i&&g+gs<=r)&&(g>Math.PI/2&&g<1.5*Math.PI&&(h=-h),p+=h)}}return p}function bs(t,e,n,i,r){for(var o,a,s,l,u=t.data,h=t.len(),c=0,p=0,d=0,f=0,g=0,y=0;y1&&(n||(c+=ds(p,d,f,g,i,r))),m&&(f=p=u[y],g=d=u[y+1]),v){case fs.M:p=f=u[y++],d=g=u[y++];break;case fs.L:if(n){if(as(p,d,u[y],u[y+1],e,i,r))return!0}else c+=ds(p,d,u[y],u[y+1],i,r)||0;p=u[y++],d=u[y++];break;case fs.C:if(n){if(ss(p,d,u[y++],u[y++],u[y++],u[y++],u[y],u[y+1],e,i,r))return!0}else c+=ms(p,d,u[y++],u[y++],u[y++],u[y++],u[y],u[y+1],i,r)||0;p=u[y++],d=u[y++];break;case fs.Q:if(n){if(ls(p,d,u[y++],u[y++],u[y],u[y+1],e,i,r))return!0}else c+=xs(p,d,u[y++],u[y++],u[y],u[y+1],i,r)||0;p=u[y++],d=u[y++];break;case fs.A:var x=u[y++],_=u[y++],b=u[y++],w=u[y++],S=u[y++],M=u[y++];y+=1;var I=!!(1-u[y++]);o=Math.cos(S)*b+x,a=Math.sin(S)*w+_,m?(f=o,g=a):c+=ds(p,d,o,a,i,r);var T=(i-x)*w/b+x;if(n){if(ps(x,_,w,S,S+M,I,e,T,r))return!0}else c+=_s(x,_,w,S,S+M,I,T,r);p=Math.cos(S+M)*b+x,d=Math.sin(S+M)*w+_;break;case fs.R:if(f=p=u[y++],g=d=u[y++],o=f+u[y++],a=g+u[y++],n){if(as(f,g,o,g,e,i,r)||as(o,g,o,a,e,i,r)||as(o,a,f,a,e,i,r)||as(f,a,f,g,e,i,r))return!0}else c+=ds(o,g,o,a,i,r),c+=ds(f,a,f,g,i,r);break;case fs.Z:if(n){if(as(p,d,f,g,e,i,r))return!0}else c+=ds(p,d,f,g,i,r);p=f,d=g}}return n||(s=d,l=g,Math.abs(s-l)<1e-4)||(c+=ds(p,d,f,g,i,r)||0),0!==c}var ws=k({fill:"#000",stroke:null,strokePercent:1,fillOpacity:1,strokeOpacity:1,lineDashOffset:0,lineWidth:1,lineCap:"butt",miterLimit:10,strokeNoScale:!1,strokeFirst:!1},xa),Ss={style:k({fill:!0,stroke:!0,strokePercent:!0,fillOpacity:!0,strokeOpacity:!0,lineDashOffset:!0,lineWidth:!0,miterLimit:!0},_a.style)},Ms=yr.concat(["invisible","culling","z","z2","zlevel","parent"]),Is=function(t){function e(e){return t.call(this,e)||this}var i;return n(e,t),e.prototype.update=function(){var n=this;t.prototype.update.call(this);var i=this.style;if(i.decal){var r=this._decalEl=this._decalEl||new e;r.buildPath===e.prototype.buildPath&&(r.buildPath=function(t){n.buildPath(t,n.shape)}),r.silent=!0;var o=r.style;for(var a in i)o[a]!==i[a]&&(o[a]=i[a]);o.fill=i.fill?i.decal:null,o.decal=null,o.shadowColor=null,i.strokeFirst&&(o.stroke=null);for(var s=0;s.5?ar:e>.2?"#eee":sr}if(t)return sr}return ar},e.prototype.getInsideTextStroke=function(t){var e=this.style.fill;if(U(e)){var n=this.__zr;if(!(!n||!n.isDarkMode())===oi(t,0)<.4)return e}},e.prototype.buildPath=function(t,e,n){},e.prototype.pathUpdated=function(){this.__dirty&=-5},e.prototype.getUpdatedPathProxy=function(t){return!this.path&&this.createPathProxy(),this.path.beginPath(),this.buildPath(this.path,this.shape,t),this.path},e.prototype.createPathProxy=function(){this.path=new os(!1)},e.prototype.hasStroke=function(){var t=this.style,e=t.stroke;return!(null==e||"none"===e||!(t.lineWidth>0))},e.prototype.hasFill=function(){var t=this.style.fill;return null!=t&&"none"!==t},e.prototype.getBoundingRect=function(){var t=this._rect,e=this.style,n=!t;if(n){var i=!1;this.path||(i=!0,this.createPathProxy());var r=this.path;(i||4&this.__dirty)&&(r.beginPath(),this.buildPath(r,this.shape,!1),this.pathUpdated()),t=r.getBoundingRect()}if(this._rect=t,this.hasStroke()&&this.path&&this.path.len()>0){var o=this._rectStroke||(this._rectStroke=t.clone());if(this.__dirty||n){o.copy(t);var a=e.strokeNoScale?this.getLineScale():1,s=e.lineWidth;if(!this.hasFill()){var l=this.strokeContainThreshold;s=Math.max(s,null==l?4:l)}a>1e-10&&(o.width+=s/a,o.height+=s/a,o.x-=s/a/2,o.y-=s/a/2)}return o}return t},e.prototype.contain=function(t,e){var n=this.transformCoordToLocal(t,e),i=this.getBoundingRect(),r=this.style;if(t=n[0],e=n[1],i.contain(t,e)){var o=this.path;if(this.hasStroke()){var a=r.lineWidth,s=r.strokeNoScale?this.getLineScale():1;if(s>1e-10&&(this.hasFill()||(a=Math.max(a,this.strokeContainThreshold)),function(t,e,n,i){return bs(t,e,!0,n,i)}(o,a/s,t,e)))return!0}if(this.hasFill())return function(t,e,n){return bs(t,0,!1,e,n)}(o,t,e)}return!1},e.prototype.dirtyShape=function(){this.__dirty|=4,this._rect&&(this._rect=null),this._decalEl&&this._decalEl.dirtyShape(),this.markRedraw()},e.prototype.dirty=function(){this.dirtyStyle(),this.dirtyShape()},e.prototype.animateShape=function(t){return this.animate("shape",t)},e.prototype.updateDuringAnimation=function(t){"style"===t?this.dirtyStyle():"shape"===t?this.dirtyShape():this.markRedraw()},e.prototype.attrKV=function(e,n){"shape"===e?this.setShape(n):t.prototype.attrKV.call(this,e,n)},e.prototype.setShape=function(t,e){var n=this.shape;return n||(n=this.shape={}),"string"==typeof t?n[t]=e:A(n,t),this.dirtyShape(),this},e.prototype.shapeChanged=function(){return!!(4&this.__dirty)},e.prototype.createStyle=function(t){return mt(ws,t)},e.prototype._innerSaveToNormal=function(e){t.prototype._innerSaveToNormal.call(this,e);var n=this._normalState;e.shape&&!n.shape&&(n.shape=A({},this.shape))},e.prototype._applyStateObj=function(e,n,i,r,o,a){t.prototype._applyStateObj.call(this,e,n,i,r,o,a);var s,l=!(n&&r);if(n&&n.shape?o?r?s=n.shape:(s=A({},i.shape),A(s,n.shape)):(s=A({},r?this.shape:i.shape),A(s,n.shape)):l&&(s=i.shape),s)if(o){this.shape=A({},this.shape);for(var u={},h=G(s),c=0;c0},e.prototype.hasFill=function(){var t=this.style.fill;return null!=t&&"none"!==t},e.prototype.createStyle=function(t){return mt(Ts,t)},e.prototype.setBoundingRect=function(t){this._rect=t},e.prototype.getBoundingRect=function(){var t=this.style;if(!this._rect){var e=t.text;null!=e?e+="":e="";var n=br(e,t.font,t.textAlign,t.textBaseline);if(n.x+=t.x||0,n.y+=t.y||0,this.hasStroke()){var i=t.lineWidth;n.x-=i/2,n.y-=i/2,n.width+=i,n.height+=i}this._rect=n}return this._rect},e.initDefaultProps=void(e.prototype.dirtyRectTolerance=10),e}(Sa);Cs.prototype.type="tspan";var Ds=k({x:0,y:0},xa),As={style:k({x:!0,y:!0,width:!0,height:!0,sx:!0,sy:!0,sWidth:!0,sHeight:!0},_a.style)};var ks=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.createStyle=function(t){return mt(Ds,t)},e.prototype._getSize=function(t){var e=this.style,n=e[t];if(null!=n)return n;var i,r=(i=e.image)&&"string"!=typeof i&&i.width&&i.height?e.image:this.__image;if(!r)return 0;var o="width"===t?"height":"width",a=e[o];return null==a?r[t]:r[t]/r[o]*a},e.prototype.getWidth=function(){return this._getSize("width")},e.prototype.getHeight=function(){return this._getSize("height")},e.prototype.getAnimationStyleProps=function(){return As},e.prototype.getBoundingRect=function(){var t=this.style;return this._rect||(this._rect=new ze(t.x||0,t.y||0,this.getWidth(),this.getHeight())),this._rect},e}(Sa);ks.prototype.type="image";var Ls=Math.round;function Ps(t,e,n){if(e){var i=e.x1,r=e.x2,o=e.y1,a=e.y2;t.x1=i,t.x2=r,t.y1=o,t.y2=a;var s=n&&n.lineWidth;return s?(Ls(2*i)===Ls(2*r)&&(t.x1=t.x2=Rs(i,s,!0)),Ls(2*o)===Ls(2*a)&&(t.y1=t.y2=Rs(o,s,!0)),t):t}}function Os(t,e,n){if(e){var i=e.x,r=e.y,o=e.width,a=e.height;t.x=i,t.y=r,t.width=o,t.height=a;var s=n&&n.lineWidth;return s?(t.x=Rs(i,s,!0),t.y=Rs(r,s,!0),t.width=Math.max(Rs(i+o,s,!1)-t.x,0===o?0:1),t.height=Math.max(Rs(r+a,s,!1)-t.y,0===a?0:1),t):t}}function Rs(t,e,n){if(!e)return t;var i=Ls(2*t);return(i+Ls(e))%2==0?i/2:(i+(n?1:-1))/2}var Ns=function(){this.x=0,this.y=0,this.width=0,this.height=0},Es={},zs=function(t){function e(e){return t.call(this,e)||this}return n(e,t),e.prototype.getDefaultShape=function(){return new Ns},e.prototype.buildPath=function(t,e){var n,i,r,o;if(this.subPixelOptimize){var a=Os(Es,e,this.style);n=a.x,i=a.y,r=a.width,o=a.height,a.r=e.r,e=a}else n=e.x,i=e.y,r=e.width,o=e.height;e.r?function(t,e){var n,i,r,o,a,s=e.x,l=e.y,u=e.width,h=e.height,c=e.r;u<0&&(s+=u,u=-u),h<0&&(l+=h,h=-h),"number"==typeof c?n=i=r=o=c:c instanceof Array?1===c.length?n=i=r=o=c[0]:2===c.length?(n=r=c[0],i=o=c[1]):3===c.length?(n=c[0],i=o=c[1],r=c[2]):(n=c[0],i=c[1],r=c[2],o=c[3]):n=i=r=o=0,n+i>u&&(n*=u/(a=n+i),i*=u/a),r+o>u&&(r*=u/(a=r+o),o*=u/a),i+r>h&&(i*=h/(a=i+r),r*=h/a),n+o>h&&(n*=h/(a=n+o),o*=h/a),t.moveTo(s+n,l),t.lineTo(s+u-i,l),0!==i&&t.arc(s+u-i,l+i,i,-Math.PI/2,0),t.lineTo(s+u,l+h-r),0!==r&&t.arc(s+u-r,l+h-r,r,0,Math.PI/2),t.lineTo(s+o,l+h),0!==o&&t.arc(s+o,l+h-o,o,Math.PI/2,Math.PI),t.lineTo(s,l+n),0!==n&&t.arc(s+n,l+n,n,Math.PI,1.5*Math.PI)}(t,e):t.rect(n,i,r,o)},e.prototype.isZeroArea=function(){return!this.shape.width||!this.shape.height},e}(Is);zs.prototype.type="rect";var Vs={fill:"#000"},Bs={style:k({fill:!0,stroke:!0,fillOpacity:!0,strokeOpacity:!0,lineWidth:!0,fontSize:!0,lineHeight:!0,width:!0,height:!0,textShadowColor:!0,textShadowBlur:!0,textShadowOffsetX:!0,textShadowOffsetY:!0,backgroundColor:!0,padding:!0,borderColor:!0,borderWidth:!0,borderRadius:!0},_a.style)},Fs=function(t){function e(e){var n=t.call(this)||this;return n.type="text",n._children=[],n._defaultStyle=Vs,n.attr(e),n}return n(e,t),e.prototype.childrenRef=function(){return this._children},e.prototype.update=function(){t.prototype.update.call(this),this.styleChanged()&&this._updateSubTexts();for(var e=0;ed&&h){var f=Math.floor(d/l);n=n.slice(0,f)}if(t&&a&&null!=c)for(var g=la(c,o,e.ellipsis,{minChar:e.truncateMinChar,placeholder:e.placeholder}),y=0;y0,T=null!=t.width&&("truncate"===t.overflow||"break"===t.overflow||"breakAll"===t.overflow),C=i.calculatedLineHeight,D=0;Dl&&fa(n,t.substring(l,u),e,s),fa(n,i[2],e,s,i[1]),l=aa.lastIndex}lo){b>0?(m.tokens=m.tokens.slice(0,b),y(m,_,x),n.lines=n.lines.slice(0,v+1)):n.lines=n.lines.slice(0,v);break t}var C=w.width,D=null==C||"auto"===C;if("string"==typeof C&&"%"===C.charAt(C.length-1))P.percentWidth=C,h.push(P),P.contentWidth=xr(P.text,I);else{if(D){var A=w.backgroundColor,k=A&&A.image;k&&oa(k=na(k))&&(P.width=Math.max(P.width,k.width*T/k.height))}var L=f&&null!=r?r-_:null;null!=L&&L=0&&"right"===(C=x[T]).align;)this._placeToken(C,t,b,f,I,"right",y),w-=C.width,I-=C.width,T--;for(M+=(n-(M-d)-(g-I)-w)/2;S<=T;)C=x[S],this._placeToken(C,t,b,f,M+C.width/2,"center",y),M+=C.width,S++;f+=b}},e.prototype._placeToken=function(t,e,n,i,r,o,s){var l=e.rich[t.styleName]||{};l.text=t.text;var u=t.verticalAlign,h=i+n/2;"top"===u?h=i+t.height/2:"bottom"===u&&(h=i+n-t.height/2),!t.isLineHolder&&Js(l)&&this._renderBackground(l,e,"right"===o?r-t.width:"center"===o?r-t.width/2:r,h-t.height/2,t.width,t.height);var c=!!l.backgroundColor,p=t.textPadding;p&&(r=Ks(r,o,p),h-=t.height/2-p[0]-t.innerHeight/2);var d=this._getOrCreateChild(Cs),f=d.createStyle();d.useStyle(f);var g=this._defaultStyle,y=!1,v=0,m=qs("fill"in l?l.fill:"fill"in e?e.fill:(y=!0,g.fill)),x=js("stroke"in l?l.stroke:"stroke"in e?e.stroke:c||s||g.autoStroke&&!y?null:(v=2,g.stroke)),_=l.textShadowBlur>0||e.textShadowBlur>0;f.text=t.text,f.x=r,f.y=h,_&&(f.shadowBlur=l.textShadowBlur||e.textShadowBlur||0,f.shadowColor=l.textShadowColor||e.textShadowColor||"transparent",f.shadowOffsetX=l.textShadowOffsetX||e.textShadowOffsetX||0,f.shadowOffsetY=l.textShadowOffsetY||e.textShadowOffsetY||0),f.textAlign=o,f.textBaseline="middle",f.font=t.font||a,f.opacity=ot(l.opacity,e.opacity,1),Xs(f,l),x&&(f.lineWidth=ot(l.lineWidth,e.lineWidth,v),f.lineDash=rt(l.lineDash,e.lineDash),f.lineDashOffset=e.lineDashOffset||0,f.stroke=x),m&&(f.fill=m);var b=t.contentWidth,w=t.contentHeight;d.setBoundingRect(new ze(wr(f.x,b,f.textAlign),Sr(f.y,w,f.textBaseline),b,w))},e.prototype._renderBackground=function(t,e,n,i,r,o){var a,s,l,u=t.backgroundColor,h=t.borderWidth,c=t.borderColor,p=u&&u.image,d=u&&!p,f=t.borderRadius,g=this;if(d||t.lineHeight||h&&c){(a=this._getOrCreateChild(zs)).useStyle(a.createStyle()),a.style.fill=null;var y=a.shape;y.x=n,y.y=i,y.width=r,y.height=o,y.r=f,a.dirtyShape()}if(d)(l=a.style).fill=u||null,l.fillOpacity=rt(t.fillOpacity,1);else if(p){(s=this._getOrCreateChild(ks)).onload=function(){g.dirtyStyle()};var v=s.style;v.image=u.image,v.x=n,v.y=i,v.width=r,v.height=o}h&&c&&((l=a.style).lineWidth=h,l.stroke=c,l.strokeOpacity=rt(t.strokeOpacity,1),l.lineDash=t.borderDash,l.lineDashOffset=t.borderDashOffset||0,a.strokeContainThreshold=0,a.hasFill()&&a.hasStroke()&&(l.strokeFirst=!0,l.lineWidth*=2));var m=(a||s).style;m.shadowBlur=t.shadowBlur||0,m.shadowColor=t.shadowColor||"transparent",m.shadowOffsetX=t.shadowOffsetX||0,m.shadowOffsetY=t.shadowOffsetY||0,m.opacity=ot(t.opacity,e.opacity,1)},e.makeFont=function(t){var e="";return Us(t)&&(e=[t.fontStyle,t.fontWeight,Ys(t.fontSize),t.fontFamily||"sans-serif"].join(" ")),e&&ut(e)||t.textFont||t.font},e}(Sa),Gs={left:!0,right:1,center:1},Ws={top:1,bottom:1,middle:1},Hs=["fontStyle","fontWeight","fontSize","fontFamily"];function Ys(t){return"string"!=typeof t||-1===t.indexOf("px")&&-1===t.indexOf("rem")&&-1===t.indexOf("em")?isNaN(+t)?"12px":t+"px":t}function Xs(t,e){for(var n=0;n=0,o=!1;if(t instanceof Is){var a=il(t),s=r&&a.selectFill||a.normalFill,l=r&&a.selectStroke||a.normalStroke;if(dl(s)||dl(l)){var u=(i=i||{}).style||{};"inherit"===u.fill?(o=!0,i=A({},i),(u=A({},u)).fill=s):!dl(u.fill)&&dl(s)?(o=!0,i=A({},i),(u=A({},u)).fill=gl(s)):!dl(u.stroke)&&dl(l)&&(o||(i=A({},i),u=A({},u)),u.stroke=gl(l)),i.style=u}}if(i&&null==i.z2){o||(i=A({},i));var h=t.z2EmphasisLift;i.z2=t.z2+(null!=h?h:sl)}return i}(this,0,e,n);if("blur"===t)return function(t,e,n){var i=P(t.currentStates,e)>=0,r=t.style.opacity,o=i?null:function(t,e,n,i){for(var r=t.style,o={},a=0;a0){var o={dataIndex:r,seriesIndex:t.seriesIndex};null!=i&&(o.dataType=i),e.push(o)}}))})),e}function Hl(t,e,n){ql(t,!0),Ml(t,Cl),Xl(t,e,n)}function Yl(t,e,n,i){i?function(t){ql(t,!1)}(t):Hl(t,e,n)}function Xl(t,e,n){var i=Qs(t);null!=e?(i.focus=e,i.blurScope=n):i.focus&&(i.focus=null)}var Ul=["emphasis","blur","select"],Zl={itemStyle:"getItemStyle",lineStyle:"getLineStyle",areaStyle:"getAreaStyle"};function jl(t,e,n,i){n=n||"itemStyle";for(var r=0;r1&&(a*=ru(f),s*=ru(f));var g=(r===o?-1:1)*ru((a*a*(s*s)-a*a*(d*d)-s*s*(p*p))/(a*a*(d*d)+s*s*(p*p)))||0,y=g*a*d/s,v=g*-s*p/a,m=(t+n)/2+au(c)*y-ou(c)*v,x=(e+i)/2+ou(c)*y+au(c)*v,_=hu([1,0],[(p-y)/a,(d-v)/s]),b=[(p-y)/a,(d-v)/s],w=[(-1*p-y)/a,(-1*d-v)/s],S=hu(b,w);if(uu(b,w)<=-1&&(S=su),uu(b,w)>=1&&(S=0),S<0){var M=Math.round(S/su*1e6)/1e6;S=2*su+M%2*su}h.addData(u,m,x,a,s,_,S,c,o)}var pu=/([mlvhzcqtsa])([^mlvhzcqtsa]*)/gi,du=/-?([0-9]*\.)?[0-9]+([eE]-?[0-9]+)?/g;var fu=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.applyTransform=function(t){},e}(Is);function gu(t){return null!=t.setData}function yu(t,e){var n=function(t){var e=new os;if(!t)return e;var n,i=0,r=0,o=i,a=r,s=os.CMD,l=t.match(pu);if(!l)return e;for(var u=0;uk*k+L*L&&(M=T,I=C),{cx:M,cy:I,x0:-h,y0:-c,x1:M*(r/b-1),y1:I*(r/b-1)}}function Nu(t,e){var n,i=Lu(e.r,0),r=Lu(e.r0||0,0),o=i>0;if(o||r>0){if(o||(i=r,r=0),r>i){var a=i;i=r,r=a}var s=e.startAngle,l=e.endAngle;if(!isNaN(s)&&!isNaN(l)){var u=e.cx,h=e.cy,c=!!e.clockwise,p=Au(l-s),d=p>Mu&&p%Mu;if(d>Ou&&(p=d),i>Ou)if(p>Mu-Ou)t.moveTo(u+i*Tu(s),h+i*Iu(s)),t.arc(u,h,i,s,l,!c),r>Ou&&(t.moveTo(u+r*Tu(l),h+r*Iu(l)),t.arc(u,h,r,l,s,c));else{var f=void 0,g=void 0,y=void 0,v=void 0,m=void 0,x=void 0,_=void 0,b=void 0,w=void 0,S=void 0,M=void 0,I=void 0,T=void 0,C=void 0,D=void 0,A=void 0,k=i*Tu(s),L=i*Iu(s),P=r*Tu(l),O=r*Iu(l),R=p>Ou;if(R){var N=e.cornerRadius;N&&(n=function(t){var e;if(Y(t)){var n=t.length;if(!n)return t;e=1===n?[t[0],t[0],0,0]:2===n?[t[0],t[0],t[1],t[1]]:3===n?t.concat(t[2]):t}else e=[t,t,t,t];return e}(N),f=n[0],g=n[1],y=n[2],v=n[3]);var E=Au(i-r)/2;if(m=Pu(E,y),x=Pu(E,v),_=Pu(E,f),b=Pu(E,g),M=w=Lu(m,x),I=S=Lu(_,b),(w>Ou||S>Ou)&&(T=i*Tu(l),C=i*Iu(l),D=r*Tu(s),A=r*Iu(s),pOu){var X=Pu(y,M),U=Pu(v,M),Z=Ru(D,A,k,L,i,X,c),j=Ru(T,C,P,O,i,U,c);t.moveTo(u+Z.cx+Z.x0,h+Z.cy+Z.y0),M0&&t.arc(u+Z.cx,h+Z.cy,X,Du(Z.y0,Z.x0),Du(Z.y1,Z.x1),!c),t.arc(u,h,i,Du(Z.cy+Z.y1,Z.cx+Z.x1),Du(j.cy+j.y1,j.cx+j.x1),!c),U>0&&t.arc(u+j.cx,h+j.cy,U,Du(j.y1,j.x1),Du(j.y0,j.x0),!c))}else t.moveTo(u+k,h+L),t.arc(u,h,i,s,l,!c);else t.moveTo(u+k,h+L);if(r>Ou&&R)if(I>Ou){X=Pu(f,I),Z=Ru(P,O,T,C,r,-(U=Pu(g,I)),c),j=Ru(k,L,D,A,r,-X,c);t.lineTo(u+Z.cx+Z.x0,h+Z.cy+Z.y0),I0&&t.arc(u+Z.cx,h+Z.cy,U,Du(Z.y0,Z.x0),Du(Z.y1,Z.x1),!c),t.arc(u,h,r,Du(Z.cy+Z.y1,Z.cx+Z.x1),Du(j.cy+j.y1,j.cx+j.x1),c),X>0&&t.arc(u+j.cx,h+j.cy,X,Du(j.y1,j.x1),Du(j.y0,j.x0),!c))}else t.lineTo(u+P,h+O),t.arc(u,h,r,l,s,c);else t.lineTo(u+P,h+O)}else t.moveTo(u,h);t.closePath()}}}var Eu=function(){this.cx=0,this.cy=0,this.r0=0,this.r=0,this.startAngle=0,this.endAngle=2*Math.PI,this.clockwise=!0,this.cornerRadius=0},zu=function(t){function e(e){return t.call(this,e)||this}return n(e,t),e.prototype.getDefaultShape=function(){return new Eu},e.prototype.buildPath=function(t,e){Nu(t,e)},e.prototype.isZeroArea=function(){return this.shape.startAngle===this.shape.endAngle||this.shape.r===this.shape.r0},e}(Is);zu.prototype.type="sector";var Vu=function(){this.cx=0,this.cy=0,this.r=0,this.r0=0},Bu=function(t){function e(e){return t.call(this,e)||this}return n(e,t),e.prototype.getDefaultShape=function(){return new Vu},e.prototype.buildPath=function(t,e){var n=e.cx,i=e.cy,r=2*Math.PI;t.moveTo(n+e.r,i),t.arc(n,i,e.r,0,r,!1),t.moveTo(n+e.r0,i),t.arc(n,i,e.r0,0,r,!0)},e}(Is);function Fu(t,e,n){var i=e.smooth,r=e.points;if(r&&r.length>=2){if(i){var o=function(t,e,n,i){var r,o,a,s,l=[],u=[],h=[],c=[];if(i){a=[1/0,1/0],s=[-1/0,-1/0];for(var p=0,d=t.length;poh[1]){if(a=!1,r)return a;var u=Math.abs(oh[0]-rh[1]),h=Math.abs(rh[0]-oh[1]);Math.min(u,h)>i.len()&&(u0){var c={duration:h.duration,delay:h.delay||0,easing:h.easing,done:o,force:!!o||!!a,setToFinal:!u,scope:t,during:a};l?e.animateFrom(n,c):e.animateTo(n,c)}else e.stopAnimation(),!l&&e.attr(n),a&&a(1),o&&o()}function fh(t,e,n,i,r,o){dh("update",t,e,n,i,r,o)}function gh(t,e,n,i,r,o){dh("enter",t,e,n,i,r,o)}function yh(t){if(!t.__zr)return!0;for(var e=0;eMath.abs(o[1])?o[0]>0?"right":"left":o[1]>0?"bottom":"top"}function Bh(t){return!t.isGroup}function Fh(t,e,n){if(t&&e){var i,r=(i={},t.traverse((function(t){Bh(t)&&t.anid&&(i[t.anid]=t)})),i);e.traverse((function(t){if(Bh(t)&&t.anid){var e=r[t.anid];if(e){var i=o(t);t.attr(o(e)),fh(t,i,n,Qs(t).dataIndex)}}}))}function o(t){var e={x:t.x,y:t.y,rotation:t.rotation};return function(t){return null!=t.shape}(t)&&(e.shape=A({},t.shape)),e}}function Gh(t,e){return z(t,(function(t){var n=t[0];n=bh(n,e.x),n=wh(n,e.x+e.width);var i=t[1];return i=bh(i,e.y),[n,i=wh(i,e.y+e.height)]}))}function Wh(t,e){var n=bh(t.x,e.x),i=wh(t.x+t.width,e.x+e.width),r=bh(t.y,e.y),o=wh(t.y+t.height,e.y+e.height);if(i>=n&&o>=r)return{x:n,y:r,width:i-n,height:o-r}}function Hh(t,e,n){var i=A({rectHover:!0},e),r=i.style={strokeNoScale:!0};if(n=n||{x:-1,y:-1,width:2,height:2},t)return 0===t.indexOf("image://")?(r.image=t.slice(8),k(r,n),new ks(i)):Ah(t.replace("path://",""),i,n,"center")}function Yh(t,e,n,i,r){for(var o=0,a=r[r.length-1];o=-1e-6)return!1;var f=t-r,g=e-o,y=Uh(f,g,u,h)/d;if(y<0||y>1)return!1;var v=Uh(f,g,c,p)/d;return!(v<0||v>1)}function Uh(t,e,n,i){return t*i-n*e}function Zh(t){var e=t.itemTooltipOption,n=t.componentModel,i=t.itemName,r=U(e)?{formatter:e}:e,o=n.mainType,a=n.componentIndex,s={componentType:o,name:i,$vars:["name"]};s[o+"Index"]=a;var l=t.formatterParamsExtra;l&&E(G(l),(function(t){_t(s,t)||(s[t]=l[t],s.$vars.push(t))}));var u=Qs(t.el);u.componentMainType=o,u.componentIndex=a,u.tooltipConfig={name:i,option:k({content:i,formatterParams:s},r)}}function jh(t,e){var n;t.isGroup&&(n=e(t)),n||t.traverse(e)}function qh(t,e){if(t)if(Y(t))for(var n=0;n-1?Dc:kc;function Rc(t,e){t=t.toUpperCase(),Pc[t]=new Mc(e),Lc[t]=e}function Nc(t){return Pc[t]}Rc(Ac,{time:{month:["January","February","March","April","May","June","July","August","September","October","November","December"],monthAbbr:["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"],dayOfWeek:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"],dayOfWeekAbbr:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"]},legend:{selector:{all:"All",inverse:"Inv"}},toolbox:{brush:{title:{rect:"Box Select",polygon:"Lasso Select",lineX:"Horizontally Select",lineY:"Vertically Select",keep:"Keep Selections",clear:"Clear Selections"}},dataView:{title:"Data View",lang:["Data View","Close","Refresh"]},dataZoom:{title:{zoom:"Zoom",back:"Zoom Reset"}},magicType:{title:{line:"Switch to Line Chart",bar:"Switch to Bar Chart",stack:"Stack",tiled:"Tile"}},restore:{title:"Restore"},saveAsImage:{title:"Save as Image",lang:["Right Click to Save Image"]}},series:{typeNames:{pie:"Pie chart",bar:"Bar chart",line:"Line chart",scatter:"Scatter plot",effectScatter:"Ripple scatter plot",radar:"Radar chart",tree:"Tree",treemap:"Treemap",boxplot:"Boxplot",candlestick:"Candlestick",k:"K line chart",heatmap:"Heat map",map:"Map",parallel:"Parallel coordinate map",lines:"Line graph",graph:"Relationship graph",sankey:"Sankey diagram",funnel:"Funnel chart",gauge:"Gauge",pictorialBar:"Pictorial bar",themeRiver:"Theme River Map",sunburst:"Sunburst"}},aria:{general:{withTitle:'This is a chart about "{title}"',withoutTitle:"This is a chart"},series:{single:{prefix:"",withName:" with type {seriesType} named {seriesName}.",withoutName:" with type {seriesType}."},multiple:{prefix:". It consists of {seriesCount} series count.",withName:" The {seriesId} series is a {seriesType} representing {seriesName}.",withoutName:" The {seriesId} series is a {seriesType}.",separator:{middle:"",end:""}}},data:{allData:"The data is as follows: ",partialData:"The first {displayCnt} items are: ",withName:"the data for {name} is {value}",withoutName:"{value}",separator:{middle:", ",end:". "}}}}),Rc(Dc,{time:{month:["一月","二月","三月","四月","五月","六月","七月","八月","九月","十月","十一月","十二月"],monthAbbr:["1月","2月","3月","4月","5月","6月","7月","8月","9月","10月","11月","12月"],dayOfWeek:["星期日","星期一","星期二","星期三","星期四","星期五","星期六"],dayOfWeekAbbr:["日","一","二","三","四","五","六"]},legend:{selector:{all:"全选",inverse:"反选"}},toolbox:{brush:{title:{rect:"矩形选择",polygon:"圈选",lineX:"横向选择",lineY:"纵向选择",keep:"保持选择",clear:"清除选择"}},dataView:{title:"数据视图",lang:["数据视图","关闭","刷新"]},dataZoom:{title:{zoom:"区域缩放",back:"区域缩放还原"}},magicType:{title:{line:"切换为折线图",bar:"切换为柱状图",stack:"切换为堆叠",tiled:"切换为平铺"}},restore:{title:"还原"},saveAsImage:{title:"保存为图片",lang:["右键另存为图片"]}},series:{typeNames:{pie:"饼图",bar:"柱状图",line:"折线图",scatter:"散点图",effectScatter:"涟漪散点图",radar:"雷达图",tree:"树图",treemap:"矩形树图",boxplot:"箱型图",candlestick:"K线图",k:"K线图",heatmap:"热力图",map:"地图",parallel:"平行坐标图",lines:"线图",graph:"关系图",sankey:"桑基图",funnel:"漏斗图",gauge:"仪表盘图",pictorialBar:"象形柱图",themeRiver:"主题河流图",sunburst:"旭日图"}},aria:{general:{withTitle:"这是一个关于“{title}”的图表。",withoutTitle:"这是一个图表，"},series:{single:{prefix:"",withName:"图表类型是{seriesType}，表示{seriesName}。",withoutName:"图表类型是{seriesType}。"},multiple:{prefix:"它由{seriesCount}个图表系列组成。",withName:"第{seriesId}个系列是一个表示{seriesName}的{seriesType}，",withoutName:"第{seriesId}个系列是一个{seriesType}，",separator:{middle:"；",end:"。"}}},data:{allData:"其数据是——",partialData:"其中，前{displayCnt}项是——",withName:"{name}的数据是{value}",withoutName:"{value}",separator:{middle:"，",end:""}}}});var Ec=1e3,zc=6e4,Vc=36e5,Bc=864e5,Fc=31536e6,Gc={year:"{yyyy}",month:"{MMM}",day:"{d}",hour:"{HH}:{mm}",minute:"{HH}:{mm}",second:"{HH}:{mm}:{ss}",millisecond:"{HH}:{mm}:{ss} {SSS}",none:"{yyyy}-{MM}-{dd} {HH}:{mm}:{ss} {SSS}"},Wc="{yyyy}-{MM}-{dd}",Hc={year:"{yyyy}",month:"{yyyy}-{MM}",day:Wc,hour:Wc+" "+Gc.hour,minute:Wc+" "+Gc.minute,second:Wc+" "+Gc.second,millisecond:Gc.none},Yc=["year","month","day","hour","minute","second","millisecond"],Xc=["year","half-year","quarter","month","week","half-week","day","half-day","quarter-day","hour","minute","second","millisecond"];function Uc(t,e){return"0000".substr(0,e-(t+="").length)+t}function Zc(t){switch(t){case"half-year":case"quarter":return"month";case"week":case"half-week":return"day";case"half-day":case"quarter-day":return"hour";default:return t}}function jc(t){return t===Zc(t)}function qc(t,e,n,i){var r=ro(t),o=r[Jc(n)](),a=r[Qc(n)]()+1,s=Math.floor((a-1)/3)+1,l=r[tp(n)](),u=r["get"+(n?"UTC":"")+"Day"](),h=r[ep(n)](),c=(h-1)%12+1,p=r[np(n)](),d=r[ip(n)](),f=r[rp(n)](),g=(i instanceof Mc?i:Nc(i||Oc)||Pc[kc]).getModel("time"),y=g.get("month"),v=g.get("monthAbbr"),m=g.get("dayOfWeek"),x=g.get("dayOfWeekAbbr");return(e||"").replace(/{yyyy}/g,o+"").replace(/{yy}/g,Uc(o%100+"",2)).replace(/{Q}/g,s+"").replace(/{MMMM}/g,y[a-1]).replace(/{MMM}/g,v[a-1]).replace(/{MM}/g,Uc(a,2)).replace(/{M}/g,a+"").replace(/{dd}/g,Uc(l,2)).replace(/{d}/g,l+"").replace(/{eeee}/g,m[u]).replace(/{ee}/g,x[u]).replace(/{e}/g,u+"").replace(/{HH}/g,Uc(h,2)).replace(/{H}/g,h+"").replace(/{hh}/g,Uc(c+"",2)).replace(/{h}/g,c+"").replace(/{mm}/g,Uc(p,2)).replace(/{m}/g,p+"").replace(/{ss}/g,Uc(d,2)).replace(/{s}/g,d+"").replace(/{SSS}/g,Uc(f,3)).replace(/{S}/g,f+"")}function Kc(t,e){var n=ro(t),i=n[Qc(e)]()+1,r=n[tp(e)](),o=n[ep(e)](),a=n[np(e)](),s=n[ip(e)](),l=0===n[rp(e)](),u=l&&0===s,h=u&&0===a,c=h&&0===o,p=c&&1===r;return p&&1===i?"year":p?"month":c?"day":h?"hour":u?"minute":l?"second":"millisecond"}function $c(t,e,n){var i=j(t)?ro(t):t;switch(e=e||Kc(t,n)){case"year":return i[Jc(n)]();case"half-year":return i[Qc(n)]()>=6?1:0;case"quarter":return Math.floor((i[Qc(n)]()+1)/4);case"month":return i[Qc(n)]();case"day":return i[tp(n)]();case"half-day":return i[ep(n)]()/24;case"hour":return i[ep(n)]();case"minute":return i[np(n)]();case"second":return i[ip(n)]();case"millisecond":return i[rp(n)]()}}function Jc(t){return t?"getUTCFullYear":"getFullYear"}function Qc(t){return t?"getUTCMonth":"getMonth"}function tp(t){return t?"getUTCDate":"getDate"}function ep(t){return t?"getUTCHours":"getHours"}function np(t){return t?"getUTCMinutes":"getMinutes"}function ip(t){return t?"getUTCSeconds":"getSeconds"}function rp(t){return t?"getUTCMilliseconds":"getMilliseconds"}function op(t){return t?"setUTCFullYear":"setFullYear"}function ap(t){return t?"setUTCMonth":"setMonth"}function sp(t){return t?"setUTCDate":"setDate"}function lp(t){return t?"setUTCHours":"setHours"}function up(t){return t?"setUTCMinutes":"setMinutes"}function hp(t){return t?"setUTCSeconds":"setSeconds"}function cp(t){return t?"setUTCMilliseconds":"setMilliseconds"}function pp(t){if(!co(t))return U(t)?t:"-";var e=(t+"").split(".");return e[0].replace(/(\d{1,3})(?=(?:\d{3})+(?!\d))/g,"$1,")+(e.length>1?"."+e[1]:"")}function dp(t,e){return t=(t||"").toLowerCase().replace(/-(.)/g,(function(t,e){return e.toUpperCase()})),e&&t&&(t=t.charAt(0).toUpperCase()+t.slice(1)),t}var fp=st;function gp(t,e,n){function i(t){return t&&ut(t)?t:"-"}function r(t){return!(null==t||isNaN(t)||!isFinite(t))}var o="time"===e,a=t instanceof Date;if(o||a){var s=o?ro(t):t;if(!isNaN(+s))return qc(s,"{yyyy}-{MM}-{dd} {HH}:{mm}:{ss}",n);if(a)return"-"}if("ordinal"===e)return Z(t)?i(t):j(t)&&r(t)?t+"":"-";var l=ho(t);return r(l)?pp(l):Z(t)?i(t):"boolean"==typeof t?t+"":"-"}var yp=["a","b","c","d","e","f","g"],vp=function(t,e){return"{"+t+(null==e?"":e)+"}"};function mp(t,e,n){Y(e)||(e=[e]);var i=e.length;if(!i)return"";for(var r=e[0].$vars||[],o=0;o':'':{renderMode:o,content:"{"+(n.markerId||"markerX")+"|} ",style:"subItem"===r?{width:4,height:4,borderRadius:2,backgroundColor:i}:{width:10,height:10,borderRadius:5,backgroundColor:i}}:""}function _p(t,e){return e=e||"transparent",U(t)?t:q(t)&&t.colorStops&&(t.colorStops[0]||{}).color||e}function bp(t,e){if("_blank"===e||"blank"===e){var n=window.open();n.opener=null,n.location.href=t}else window.open(t,e)}var wp=E,Sp=["left","right","top","bottom","width","height"],Mp=[["width","left","right"],["height","top","bottom"]];function Ip(t,e,n,i,r){var o=0,a=0;null==i&&(i=1/0),null==r&&(r=1/0);var s=0;e.eachChild((function(l,u){var h,c,p=l.getBoundingRect(),d=e.childAt(u+1),f=d&&d.getBoundingRect();if("horizontal"===t){var g=p.width+(f?-f.x+p.x:0);(h=o+g)>i||l.newline?(o=0,h=g,a+=s+n,s=p.height):s=Math.max(s,p.height)}else{var y=p.height+(f?-f.y+p.y:0);(c=a+y)>r||l.newline?(o+=s+n,a=0,c=y,s=p.width):s=Math.max(s,p.width)}l.newline||(l.x=o,l.y=a,l.markRedraw(),"horizontal"===t?o=h+n:a=c+n)}))}var Tp=Ip;H(Ip,"vertical"),H(Ip,"horizontal");function Cp(t,e,n){n=fp(n||0);var i=e.width,r=e.height,o=Ur(t.left,i),a=Ur(t.top,r),s=Ur(t.right,i),l=Ur(t.bottom,r),u=Ur(t.width,i),h=Ur(t.height,r),c=n[2]+n[0],p=n[1]+n[3],d=t.aspect;switch(isNaN(u)&&(u=i-s-p-o),isNaN(h)&&(h=r-l-c-a),null!=d&&(isNaN(u)&&isNaN(h)&&(d>i/r?u=.8*i:h=.8*r),isNaN(u)&&(u=d*h),isNaN(h)&&(h=u/d)),isNaN(o)&&(o=i-s-u-p),isNaN(a)&&(a=r-l-h-c),t.left||t.right){case"center":o=i/2-u/2-n[3];break;case"right":o=i-u-p}switch(t.top||t.bottom){case"middle":case"center":a=r/2-h/2-n[0];break;case"bottom":a=r-h-c}o=o||0,a=a||0,isNaN(u)&&(u=i-p-o-(s||0)),isNaN(h)&&(h=r-c-a-(l||0));var f=new ze(o+n[3],a+n[0],u,h);return f.margin=n,f}function Dp(t,e,n,i,r,o){var a,s=!r||!r.hv||r.hv[0],l=!r||!r.hv||r.hv[1],u=r&&r.boundingMode||"all";if((o=o||t).x=t.x,o.y=t.y,!s&&!l)return!1;if("raw"===u)a="group"===t.type?new ze(0,0,+e.width||0,+e.height||0):t.getBoundingRect();else if(a=t.getBoundingRect(),t.needLocalTransform()){var h=t.getLocalTransform();(a=a.clone()).applyTransform(h)}var c=Cp(k({width:a.width,height:a.height},e),n,i),p=s?c.x-a.x:0,d=l?c.y-a.y:0;return"raw"===u?(o.x=p,o.y=d):(o.x+=p,o.y+=d),o===t&&t.markRedraw(),!0}function Ap(t){var e=t.layoutMode||t.constructor.layoutMode;return q(e)?e:e?{type:e}:null}function kp(t,e,n){var i=n&&n.ignoreSize;!Y(i)&&(i=[i,i]);var r=a(Mp[0],0),o=a(Mp[1],1);function a(n,r){var o={},a=0,u={},h=0;if(wp(n,(function(e){u[e]=t[e]})),wp(n,(function(t){s(e,t)&&(o[t]=u[t]=e[t]),l(o,t)&&a++,l(u,t)&&h++})),i[r])return l(e,n[1])?u[n[2]]=null:l(e,n[2])&&(u[n[1]]=null),u;if(2!==h&&a){if(a>=2)return o;for(var c=0;c=0;a--)o=C(o,n[a],!0);e.defaultOption=o}return e.defaultOption},e.prototype.getReferringComponents=function(t,e){var n=t+"Index",i=t+"Id";return Bo(this.ecModel,t,{index:this.get(n,!0),id:this.get(i,!0)},e)},e.prototype.getBoxLayoutParams=function(){var t=this;return{left:t.get("left"),top:t.get("top"),right:t.get("right"),bottom:t.get("bottom"),width:t.get("width"),height:t.get("height")}},e.prototype.getZLevelKey=function(){return""},e.prototype.setZLevel=function(t){this.option.zlevel=t},e.protoInitialize=function(){var t=e.prototype;t.type="component",t.id="",t.name="",t.mainType="",t.subType="",t.componentIndex=0}(),e}(Mc);Zo(Rp,Mc),$o(Rp),function(t){var e={};t.registerSubTypeDefaulter=function(t,n){var i=Xo(t);e[i.main]=n},t.determineSubType=function(n,i){var r=i.type;if(!r){var o=Xo(n).main;t.hasSubTypes(n)&&e[o]&&(r=e[o](i))}return r}}(Rp),function(t,e){function n(t,e){return t[e]||(t[e]={predecessor:[],successor:[]}),t[e]}t.topologicalTravel=function(t,i,r,o){if(t.length){var a=function(t){var i={},r=[];return E(t,(function(o){var a=n(i,o),s=function(t,e){var n=[];return E(t,(function(t){P(e,t)>=0&&n.push(t)})),n}(a.originalDeps=e(o),t);a.entryCount=s.length,0===a.entryCount&&r.push(o),E(s,(function(t){P(a.predecessor,t)<0&&a.predecessor.push(t);var e=n(i,t);P(e.successor,t)<0&&e.successor.push(o)}))})),{graph:i,noEntryList:r}}(i),s=a.graph,l=a.noEntryList,u={};for(E(t,(function(t){u[t]=!0}));l.length;){var h=l.pop(),c=s[h],p=!!u[h];p&&(r.call(o,h,c.originalDeps.slice()),delete u[h]),E(c.successor,p?f:d)}E(u,(function(){var t="";throw new Error(t)}))}function d(t){s[t].entryCount--,0===s[t].entryCount&&l.push(t)}function f(t){u[t]=!0,d(t)}}}(Rp,(function(t){var e=[];E(Rp.getClassesByMainType(t),(function(t){e=e.concat(t.dependencies||t.prototype.dependencies||[])})),e=z(e,(function(t){return Xo(t).main})),"dataset"!==t&&P(e,"dataset")<=0&&e.unshift("dataset");return e}));var Np="";"undefined"!=typeof navigator&&(Np=navigator.platform||"");var Ep="rgba(0, 0, 0, 0.2)",zp={darkMode:"auto",colorBy:"series",color:["#5470c6","#91cc75","#fac858","#ee6666","#73c0de","#3ba272","#fc8452","#9a60b4","#ea7ccc"],gradientColor:["#f6efa6","#d88273","#bf444c"],aria:{decal:{decals:[{color:Ep,dashArrayX:[1,0],dashArrayY:[2,5],symbolSize:1,rotation:Math.PI/6},{color:Ep,symbol:"circle",dashArrayX:[[8,8],[0,8,8,0]],dashArrayY:[6,0],symbolSize:.8},{color:Ep,dashArrayX:[1,0],dashArrayY:[4,3],rotation:-Math.PI/4},{color:Ep,dashArrayX:[[6,6],[0,6,6,0]],dashArrayY:[6,0]},{color:Ep,dashArrayX:[[1,0],[1,6]],dashArrayY:[1,0,6,0],rotation:Math.PI/4},{color:Ep,symbol:"triangle",dashArrayX:[[9,9],[0,9,9,0]],dashArrayY:[7,2],symbolSize:.75}]}},textStyle:{fontFamily:Np.match(/^Win/)?"Microsoft YaHei":"sans-serif",fontSize:12,fontStyle:"normal",fontWeight:"normal"},blendMode:null,stateAnimation:{duration:300,easing:"cubicOut"},animation:"auto",animationDuration:1e3,animationDurationUpdate:500,animationEasing:"cubicInOut",animationEasingUpdate:"cubicInOut",animationThreshold:2e3,progressiveThreshold:3e3,progressive:400,hoverLayerThreshold:3e3,useUTC:!1},Vp=yt(["tooltip","label","itemName","itemId","itemGroupId","seriesName"]),Bp="original",Fp="arrayRows",Gp="objectRows",Wp="keyedColumns",Hp="typedArray",Yp="unknown",Xp="column",Up="row",Zp=1,jp=2,qp=3,Kp=Oo();function $p(t,e,n){var i={},r=Qp(e);if(!r||!t)return i;var o,a,s=[],l=[],u=e.ecModel,h=Kp(u).datasetMap,c=r.uid+"_"+n.seriesLayoutBy;E(t=t.slice(),(function(e,n){var r=q(e)?e:t[n]={name:e};"ordinal"===r.type&&null==o&&(o=n,a=f(r)),i[r.name]=[]}));var p=h.get(c)||h.set(c,{categoryWayDim:a,valueWayDim:0});function d(t,e,n){for(var i=0;ie)return t[i];return t[n-1]}(i,a):n;if((h=h||n)&&h.length){var c=h[l];return r&&(u[r]=c),s.paletteIdx=(l+1)%h.length,c}}var cd="\0_ec_inner";var pd=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.init=function(t,e,n,i,r,o){i=i||{},this.option=null,this._theme=new Mc(i),this._locale=new Mc(r),this._optionManager=o},e.prototype.setOption=function(t,e,n){var i=gd(e);this._optionManager.setOption(t,n,i),this._resetOption(null,i)},e.prototype.resetOption=function(t,e){return this._resetOption(t,gd(e))},e.prototype._resetOption=function(t,e){var n=!1,i=this._optionManager;if(!t||"recreate"===t){var r=i.mountOption("recreate"===t);0,this.option&&"recreate"!==t?(this.restoreData(),this._mergeOption(r,e)):od(this,r),n=!0}if("timeline"!==t&&"media"!==t||this.restoreData(),!t||"recreate"===t||"timeline"===t){var o=i.getTimelineOption(this);o&&(n=!0,this._mergeOption(o,e))}if(!t||"recreate"===t||"media"===t){var a=i.getMediaOption(this);a.length&&E(a,(function(t){n=!0,this._mergeOption(t,e)}),this)}return n},e.prototype.mergeOption=function(t){this._mergeOption(t,null)},e.prototype._mergeOption=function(t,e){var n=this.option,i=this._componentsMap,r=this._componentsCount,o=[],a=yt(),s=e&&e.replaceMergeMainTypeMap;Kp(this).datasetMap=yt(),E(t,(function(t,e){null!=t&&(Rp.hasClass(e)?e&&(o.push(e),a.set(e,!0)):n[e]=null==n[e]?T(t):C(n[e],t,!0))})),s&&s.each((function(t,e){Rp.hasClass(e)&&!a.get(e)&&(o.push(e),a.set(e,!0))})),Rp.topologicalTravel(o,Rp.getAllClassMainTypes(),(function(e){var o=function(t,e,n){var i=nd.get(e);if(!i)return n;var r=i(t);return r?n.concat(r):n}(this,e,bo(t[e])),a=i.get(e),l=a?s&&s.get(e)?"replaceMerge":"normalMerge":"replaceAll",u=To(a,o,l);(function(t,e,n){E(t,(function(t){var i=t.newOption;q(i)&&(t.keyInfo.mainType=e,t.keyInfo.subType=function(t,e,n,i){return e.type?e.type:n?n.subType:i.determineSubType(t,e)}(e,i,t.existing,n))}))})(u,e,Rp),n[e]=null,i.set(e,null),r.set(e,0);var h,c=[],p=[],d=0;E(u,(function(t,n){var i=t.existing,r=t.newOption;if(r){var o="series"===e,a=Rp.getClass(e,t.keyInfo.subType,!o);if(!a)return;if("tooltip"===e){if(h)return void 0;h=!0}if(i&&i.constructor===a)i.name=t.keyInfo.name,i.mergeOption(r,this),i.optionUpdated(r,!1);else{var s=A({componentIndex:n},t.keyInfo);A(i=new a(r,this,this,s),s),t.brandNew&&(i.__requireNewView=!0),i.init(r,this,this),i.optionUpdated(null,!0)}}else i&&(i.mergeOption({},this),i.optionUpdated({},!1));i?(c.push(i.option),p.push(i),d++):(c.push(void 0),p.push(void 0))}),this),n[e]=c,i.set(e,p),r.set(e,d),"series"===e&&id(this)}),this),this._seriesIndices||id(this)},e.prototype.getOption=function(){var t=T(this.option);return E(t,(function(e,n){if(Rp.hasClass(n)){for(var i=bo(e),r=i.length,o=!1,a=r-1;a>=0;a--)i[a]&&!Lo(i[a])?o=!0:(i[a]=null,!o&&r--);i.length=r,t[n]=i}})),delete t[cd],t},e.prototype.getTheme=function(){return this._theme},e.prototype.getLocaleModel=function(){return this._locale},e.prototype.setUpdatePayload=function(t){this._payload=t},e.prototype.getUpdatePayload=function(){return this._payload},e.prototype.getComponent=function(t,e){var n=this._componentsMap.get(t);if(n){var i=n[e||0];if(i)return i;if(null==e)for(var r=0;r=e:"max"===n?t<=e:t===e})(i[a],t,o)||(r=!1)}})),r}var Sd=E,Md=q,Id=["areaStyle","lineStyle","nodeStyle","linkStyle","chordStyle","label","labelLine"];function Td(t){var e=t&&t.itemStyle;if(e)for(var n=0,i=Id.length;n=0;g--){var y=t[g];if(s||(p=y.data.rawIndexOf(y.stackedByDimension,c)),p>=0){var v=y.data.getByRawIndex(y.stackResultDimension,p);if("all"===l||"positive"===l&&v>0||"negative"===l&&v<0||"samesign"===l&&d>=0&&v>0||"samesign"===l&&d<=0&&v<0){d=Qr(d,v),f=v;break}}}return i[0]=d,i[1]=f,i}))}))}var Yd,Xd,Ud,Zd,jd,qd=function(t){this.data=t.data||(t.sourceFormat===Wp?{}:[]),this.sourceFormat=t.sourceFormat||Yp,this.seriesLayoutBy=t.seriesLayoutBy||Xp,this.startIndex=t.startIndex||0,this.dimensionsDetectedCount=t.dimensionsDetectedCount,this.metaRawOption=t.metaRawOption;var e=this.dimensionsDefine=t.dimensionsDefine;if(e)for(var n=0;nu&&(u=d)}s[0]=l,s[1]=u}},i=function(){return this._data?this._data.length/this._dimSize:0};function r(t){for(var e=0;e=0&&(s=o.interpolatedValue[l])}return null!=s?s+"":""})):void 0},t.prototype.getRawValue=function(t,e){return gf(this.getData(e),t)},t.prototype.formatTooltip=function(t,e,n){},t}();function mf(t){var e,n;return q(t)?t.type&&(n=t):e=t,{text:e,frag:n}}function xf(t){return new _f(t)}var _f=function(){function t(t){t=t||{},this._reset=t.reset,this._plan=t.plan,this._count=t.count,this._onDirty=t.onDirty,this._dirty=!0}return t.prototype.perform=function(t){var e,n=this._upstream,i=t&&t.skip;if(this._dirty&&n){var r=this.context;r.data=r.outputData=n.context.outputData}this.__pipeline&&(this.__pipeline.currentTask=this),this._plan&&!i&&(e=this._plan(this.context));var o,a=h(this._modBy),s=this._modDataCount||0,l=h(t&&t.modBy),u=t&&t.modDataCount||0;function h(t){return!(t>=1)&&(t=1),t}a===l&&s===u||(e="reset"),(this._dirty||"reset"===e)&&(this._dirty=!1,o=this._doReset(i)),this._modBy=l,this._modDataCount=u;var c=t&&t.step;if(this._dueEnd=n?n._outputDueEnd:this._count?this._count(this.context):1/0,this._progress){var p=this._dueIndex,d=Math.min(null!=c?this._dueIndex+c:1/0,this._dueEnd);if(!i&&(o||p1&&i>0?s:a}};return o;function a(){return e=t?null:oe},gte:function(t,e){return t>=e}},Tf=function(){function t(t,e){if(!j(e)){var n="";0,vo(n)}this._opFn=If[t],this._rvalFloat=ho(e)}return t.prototype.evaluate=function(t){return j(t)?this._opFn(t,this._rvalFloat):this._opFn(ho(t),this._rvalFloat)},t}(),Cf=function(){function t(t,e){var n="desc"===t;this._resultLT=n?1:-1,null==e&&(e=n?"min":"max"),this._incomparable="min"===e?-1/0:1/0}return t.prototype.evaluate=function(t,e){var n=j(t)?t:ho(t),i=j(e)?e:ho(e),r=isNaN(n),o=isNaN(i);if(r&&(n=this._incomparable),o&&(i=this._incomparable),r&&o){var a=U(t),s=U(e);a&&(n=s?t:0),s&&(i=a?e:0)}return ni?-this._resultLT:0},t}(),Df=function(){function t(t,e){this._rval=e,this._isEQ=t,this._rvalTypeof=typeof e,this._rvalFloat=ho(e)}return t.prototype.evaluate=function(t){var e=t===this._rval;if(!e){var n=typeof t;n===this._rvalTypeof||"number"!==n&&"number"!==this._rvalTypeof||(e=ho(t)===this._rvalFloat)}return this._isEQ?e:!e},t}();function Af(t,e){return"eq"===t||"ne"===t?new Df("eq"===t,e):_t(If,t)?new Tf(t,e):null}var kf=function(){function t(){}return t.prototype.getRawData=function(){throw new Error("not supported")},t.prototype.getRawDataItem=function(t){throw new Error("not supported")},t.prototype.cloneRawData=function(){},t.prototype.getDimensionInfo=function(t){},t.prototype.cloneAllDimensionInfo=function(){},t.prototype.count=function(){},t.prototype.retrieveValue=function(t,e){},t.prototype.retrieveValueFromItem=function(t,e){},t.prototype.convertValue=function(t,e){return wf(t,e)},t}();function Lf(t){var e=t.sourceFormat;if(!zf(e)){var n="";0,vo(n)}return t.data}function Pf(t){var e=t.sourceFormat,n=t.data;if(!zf(e)){var i="";0,vo(i)}if(e===Fp){for(var r=[],o=0,a=n.length;o65535?Ff:Gf}function Uf(t,e,n,i,r){var o=Yf[n||"float"];if(r){var a=t[e],s=a&&a.length;if(s!==i){for(var l=new o(i),u=0;ug[1]&&(g[1]=f)}return this._rawCount=this._count=s,{start:a,end:s}},t.prototype._initDataFromProvider=function(t,e,n){for(var i=this._provider,r=this._chunks,o=this._dimensions,a=o.length,s=this._rawExtent,l=z(o,(function(t){return t.property})),u=0;uy[1]&&(y[1]=g)}}!i.persistent&&i.clean&&i.clean(),this._rawCount=this._count=e,this._extent=[]},t.prototype.count=function(){return this._count},t.prototype.get=function(t,e){if(!(e>=0&&e=0&&e=this._rawCount||t<0)return-1;if(!this._indices)return t;var e=this._indices,n=e[t];if(null!=n&&nt))return o;r=o-1}}return-1},t.prototype.indicesOfNearest=function(t,e,n){var i=this._chunks[t],r=[];if(!i)return r;null==n&&(n=1/0);for(var o=1/0,a=-1,s=0,l=0,u=this.count();l=0&&a<0)&&(o=c,a=h,s=0),h===a&&(r[s++]=l))}return r.length=s,r},t.prototype.getIndices=function(){var t,e=this._indices;if(e){var n=e.constructor,i=this._count;if(n===Array){t=new n(i);for(var r=0;r=u&&x<=h||isNaN(x))&&(a[s++]=d),d++}p=!0}else if(2===r){f=c[i[0]];var y=c[i[1]],v=t[i[1]][0],m=t[i[1]][1];for(g=0;g=u&&x<=h||isNaN(x))&&(_>=v&&_<=m||isNaN(_))&&(a[s++]=d),d++}p=!0}}if(!p)if(1===r)for(g=0;g=u&&x<=h||isNaN(x))&&(a[s++]=b)}else for(g=0;gt[M][1])&&(w=!1)}w&&(a[s++]=e.getRawIndex(g))}return sy[1]&&(y[1]=g)}}}},t.prototype.lttbDownSample=function(t,e){var n,i,r,o=this.clone([t],!0),a=o._chunks[t],s=this.count(),l=0,u=Math.floor(1/e),h=this.getRawIndex(0),c=new(Xf(this._rawCount))(Math.min(2*(Math.ceil(s/u)+2),s));c[l++]=h;for(var p=1;pn&&(n=i,r=I)}M>0&&M<_-x&&(c[l++]=Math.min(S,r),r=Math.max(S,r)),c[l++]=r,h=r}return c[l++]=this.getRawIndex(s-1),o._count=l,o._indices=c,o.getRawIndex=this._getRawIdx,o},t.prototype.downSample=function(t,e,n,i){for(var r=this.clone([t],!0),o=r._chunks,a=[],s=Math.floor(1/e),l=o[t],u=this.count(),h=r._rawExtent[t]=[1/0,-1/0],c=new(Xf(this._rawCount))(Math.ceil(u/s)),p=0,d=0;du-d&&(s=u-d,a.length=s);for(var f=0;fh[1]&&(h[1]=y),c[p++]=v}return r._count=p,r._indices=c,r._updateGetRawIdx(),r},t.prototype.each=function(t,e){if(this._count)for(var n=t.length,i=this._chunks,r=0,o=this.count();ra&&(a=l)}return i=[o,a],this._extent[t]=i,i},t.prototype.getRawDataItem=function(t){var e=this.getRawIndex(t);if(this._provider.persistent)return this._provider.getItem(e);for(var n=[],i=this._chunks,r=0;r=0?this._indices[t]:-1},t.prototype._updateGetRawIdx=function(){this.getRawIndex=this._indices?this._getRawIdx:this._getRawIdxIdentity},t.internalField=function(){function t(t,e,n,i){return wf(t[i],this._dimensions[i])}Vf={arrayRows:t,objectRows:function(t,e,n,i){return wf(t[e],this._dimensions[i])},keyedColumns:t,original:function(t,e,n,i){var r=t&&(null==t.value?t:t.value);return wf(r instanceof Array?r[i]:r,this._dimensions[i])},typedArray:function(t,e,n,i){return t[i]}}}(),t}(),jf=function(){function t(t){this._sourceList=[],this._storeList=[],this._upstreamSignList=[],this._versionSignBase=0,this._dirty=!0,this._sourceHost=t}return t.prototype.dirty=function(){this._setLocalSource([],[]),this._storeList=[],this._dirty=!0},t.prototype._setLocalSource=function(t,e){this._sourceList=t,this._upstreamSignList=e,this._versionSignBase++,this._versionSignBase>9e10&&(this._versionSignBase=0)},t.prototype._getVersionSign=function(){return this._sourceHost.uid+"_"+this._versionSignBase},t.prototype.prepareSource=function(){this._isDirty()&&(this._createSource(),this._dirty=!1)},t.prototype._createSource=function(){this._setLocalSource([],[]);var t,e,n=this._sourceHost,i=this._getUpstreamSourceManagers(),r=!!i.length;if(Kf(n)){var o=n,a=void 0,s=void 0,l=void 0;if(r){var u=i[0];u.prepareSource(),a=(l=u.getSource()).data,s=l.sourceFormat,e=[u._getVersionSign()]}else s=$(a=o.get("data",!0))?Hp:Bp,e=[];var h=this._getSourceMetaRawOption()||{},c=l&&l.metaRawOption||{},p=rt(h.seriesLayoutBy,c.seriesLayoutBy)||null,d=rt(h.sourceHeader,c.sourceHeader),f=rt(h.dimensions,c.dimensions);t=p!==c.seriesLayoutBy||!!d!=!!c.sourceHeader||f?[$d(a,{seriesLayoutBy:p,sourceHeader:d,dimensions:f},s)]:[]}else{var g=n;if(r){var y=this._applyTransform(i);t=y.sourceList,e=y.upstreamSignList}else{t=[$d(g.get("source",!0),this._getSourceMetaRawOption(),null)],e=[]}}this._setLocalSource(t,e)},t.prototype._applyTransform=function(t){var e,n=this._sourceHost,i=n.get("transform",!0),r=n.get("fromTransformResult",!0);if(null!=r){var o="";1!==t.length&&$f(o)}var a,s=[],l=[];return E(t,(function(t){t.prepareSource();var e=t.getSource(r||0),n="";null==r||e||$f(n),s.push(e),l.push(t._getVersionSign())})),i?e=function(t,e,n){var i=bo(t),r=i.length,o="";r||vo(o);for(var a=0,s=r;a1||n>0&&!t.noHeader;return E(t.blocks,(function(t){var n=og(t);n>=e&&(e=n+ +(i&&(!n||ig(t)&&!t.noHeader)))})),e}return 0}function ag(t,e,n,i){var r,o=e.noHeader,a=(r=og(e),{html:tg[r],richText:eg[r]}),s=[],l=e.blocks||[];lt(!l||Y(l)),l=l||[];var u=t.orderMode;if(e.sortBlocks&&u){l=l.slice();var h={valueAsc:"asc",valueDesc:"desc"};if(_t(h,u)){var c=new Cf(h[u],null);l.sort((function(t,e){return c.evaluate(t.sortParam,e.sortParam)}))}else"seriesDesc"===u&&l.reverse()}E(l,(function(n,r){var o=e.valueFormatter,l=rg(n)(o?A(A({},t),{valueFormatter:o}):t,n,r>0?a.html:0,i);null!=l&&s.push(l)}));var p="richText"===t.renderMode?s.join(a.richText):ug(s.join(""),o?n:a.html);if(o)return p;var d=gp(e.header,"ordinal",t.useUTC),f=Qf(i,t.renderMode).nameStyle;return"richText"===t.renderMode?hg(t,d,f)+a.richText+p:ug('
'+re(d)+"
"+p,n)}function sg(t,e,n,i){var r=t.renderMode,o=e.noName,a=e.noValue,s=!e.markerType,l=e.name,u=t.useUTC,h=e.valueFormatter||t.valueFormatter||function(t){return z(t=Y(t)?t:[t],(function(t,e){return gp(t,Y(d)?d[e]:d,u)}))};if(!o||!a){var c=s?"":t.markupStyleCreator.makeTooltipMarker(e.markerType,e.markerColor||"#333",r),p=o?"":gp(l,"ordinal",u),d=e.valueType,f=a?[]:h(e.value),g=!s||!o,y=!s&&o,v=Qf(i,r),m=v.nameStyle,x=v.valueStyle;return"richText"===r?(s?"":c)+(o?"":hg(t,p,m))+(a?"":function(t,e,n,i,r){var o=[r],a=i?10:20;return n&&o.push({padding:[0,0,0,a],align:"right"}),t.markupStyleCreator.wrapRichTextStyle(Y(e)?e.join(" "):e,o)}(t,f,g,y,x)):ug((s?"":c)+(o?"":function(t,e,n){return''+re(t)+""}(p,!s,m))+(a?"":function(t,e,n,i){var r=n?"10px":"20px",o=e?"float:right;margin-left:"+r:"";return t=Y(t)?t:[t],''+z(t,(function(t){return re(t)})).join("  ")+""}(f,g,y,x)),n)}}function lg(t,e,n,i,r,o){if(t)return rg(t)({useUTC:r,renderMode:n,orderMode:i,markupStyleCreator:e,valueFormatter:t.valueFormatter},t,0,o)}function ug(t,e){return'
'+t+'
'}function hg(t,e,n){return t.markupStyleCreator.wrapRichTextStyle(e,n)}function cg(t,e){return _p(t.getData().getItemVisual(e,"style")[t.visualDrawType])}function pg(t,e){var n=t.get("padding");return null!=n?n:"richText"===e?[8,10]:10}var dg=function(){function t(){this.richTextStyles={},this._nextStyleNameId=po()}return t.prototype._generateStyleName=function(){return"__EC_aUTo_"+this._nextStyleNameId++},t.prototype.makeTooltipMarker=function(t,e,n){var i="richText"===n?this._generateStyleName():null,r=xp({color:e,type:t,renderMode:n,markerId:i});return U(r)?r:(this.richTextStyles[i]=r.style,r.content)},t.prototype.wrapRichTextStyle=function(t,e){var n={};Y(e)?E(e,(function(t){return A(n,t)})):A(n,e);var i=this._generateStyleName();return this.richTextStyles[i]=n,"{"+i+"|"+t+"}"},t}();function fg(t){var e,n,i,r,o=t.series,a=t.dataIndex,s=t.multipleSeries,l=o.getData(),u=l.mapDimensionsAll("defaultedTooltip"),h=u.length,c=o.getRawValue(a),p=Y(c),d=cg(o,a);if(h>1||p&&!h){var f=function(t,e,n,i,r){var o=e.getData(),a=V(t,(function(t,e,n){var i=o.getDimensionInfo(n);return t||i&&!1!==i.tooltip&&null!=i.displayName}),!1),s=[],l=[],u=[];function h(t,e){var n=o.getDimensionInfo(e);n&&!1!==n.otherDims.tooltip&&(a?u.push(ng("nameValue",{markerType:"subItem",markerColor:r,name:n.displayName,value:t,valueType:n.type})):(s.push(t),l.push(n.type)))}return i.length?E(i,(function(t){h(gf(o,n,t),t)})):E(t,h),{inlineValues:s,inlineValueTypes:l,blocks:u}}(c,o,a,u,d);e=f.inlineValues,n=f.inlineValueTypes,i=f.blocks,r=f.inlineValues[0]}else if(h){var g=l.getDimensionInfo(u[0]);r=e=gf(l,a,u[0]),n=g.type}else r=e=p?c[0]:c;var y=ko(o),v=y&&o.name||"",m=l.getName(a),x=s?v:m;return ng("section",{header:v,noHeader:s||!y,sortParam:r,blocks:[ng("nameValue",{markerType:"item",markerColor:d,name:x,noName:!ut(x),value:e,valueType:n})].concat(i||[])})}var gg=Oo();function yg(t,e){return t.getName(e)||t.getId(e)}var vg="__universalTransitionEnabled",mg=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e._selectedDataIndicesMap={},e}return n(e,t),e.prototype.init=function(t,e,n){this.seriesIndex=this.componentIndex,this.dataTask=xf({count:_g,reset:bg}),this.dataTask.context={model:this},this.mergeDefaultAndTheme(t,n),(gg(this).sourceManager=new jf(this)).prepareSource();var i=this.getInitialData(t,n);Sg(i,this),this.dataTask.context.data=i,gg(this).dataBeforeProcessed=i,xg(this),this._initSelectedMapFromData(i)},e.prototype.mergeDefaultAndTheme=function(t,e){var n=Ap(this),i=n?Lp(t):{},r=this.subType;Rp.hasClass(r)&&(r+="Series"),C(t,e.getTheme().get(this.subType)),C(t,this.getDefaultOption()),wo(t,"label",["show"]),this.fillDataTextStyle(t.data),n&&kp(t,i,n)},e.prototype.mergeOption=function(t,e){t=C(this.option,t,!0),this.fillDataTextStyle(t.data);var n=Ap(this);n&&kp(this.option,t,n);var i=gg(this).sourceManager;i.dirty(),i.prepareSource();var r=this.getInitialData(t,e);Sg(r,this),this.dataTask.dirty(),this.dataTask.context.data=r,gg(this).dataBeforeProcessed=r,xg(this),this._initSelectedMapFromData(r)},e.prototype.fillDataTextStyle=function(t){if(t&&!$(t))for(var e=["show"],n=0;nthis.getShallow("animationThreshold")&&(e=!1),!!e},e.prototype.restoreData=function(){this.dataTask.dirty()},e.prototype.getColorFromPalette=function(t,e,n){var i=this.ecModel,r=ld.prototype.getColorFromPalette.call(this,t,e,n);return r||(r=i.getColorFromPalette(t,e,n)),r},e.prototype.coordDimToDataDim=function(t){return this.getRawData().mapDimensionsAll(t)},e.prototype.getProgressive=function(){return this.get("progressive")},e.prototype.getProgressiveThreshold=function(){return this.get("progressiveThreshold")},e.prototype.select=function(t,e){this._innerSelect(this.getData(e),t)},e.prototype.unselect=function(t,e){var n=this.option.selectedMap;if(n){var i=this.option.selectedMode,r=this.getData(e);if("series"===i||"all"===n)return this.option.selectedMap={},void(this._selectedDataIndicesMap={});for(var o=0;o=0&&n.push(r)}return n},e.prototype.isSelected=function(t,e){var n=this.option.selectedMap;if(!n)return!1;var i=this.getData(e);return("all"===n||n[yg(i,t)])&&!i.getItemModel(t).get(["select","disabled"])},e.prototype.isUniversalTransitionEnabled=function(){if(this[vg])return!0;var t=this.option.universalTransition;return!!t&&(!0===t||t&&t.enabled)},e.prototype._innerSelect=function(t,e){var n,i,r=this.option,o=r.selectedMode,a=e.length;if(o&&a)if("series"===o)r.selectedMap="all";else if("multiple"===o){q(r.selectedMap)||(r.selectedMap={});for(var s=r.selectedMap,l=0;l0&&this._innerSelect(t,e)}},e.registerClass=function(t){return Rp.registerClass(t)},e.protoInitialize=function(){var t=e.prototype;t.type="series.__base__",t.seriesIndex=0,t.ignoreStyleOnData=!1,t.hasSymbolVisual=!1,t.defaultSymbol="circle",t.visualStyleAccessPath="itemStyle",t.visualDrawType="fill"}(),e}(Rp);function xg(t){var e=t.name;ko(t)||(t.name=function(t){var e=t.getRawData(),n=e.mapDimensionsAll("seriesName"),i=[];return E(n,(function(t){var n=e.getDimensionInfo(t);n.displayName&&i.push(n.displayName)})),i.join(" ")}(t)||e)}function _g(t){return t.model.getRawData().count()}function bg(t){var e=t.model;return e.setData(e.getRawData().cloneShallow()),wg}function wg(t,e){e.outputData&&t.end>e.outputData.count()&&e.model.getRawData().cloneShallow(e.outputData)}function Sg(t,e){E(vt(t.CHANGABLE_METHODS,t.DOWNSAMPLE_METHODS),(function(n){t.wrapMethod(n,H(Mg,e))}))}function Mg(t,e){var n=Ig(t);return n&&n.setOutputEnd((e||this).count()),e}function Ig(t){var e=(t.ecModel||{}).scheduler,n=e&&e.getPipeline(t.uid);if(n){var i=n.currentTask;if(i){var r=i.agentStubMap;r&&(i=r.get(t.uid))}return i}}R(mg,vf),R(mg,ld),Zo(mg,Rp);var Tg=function(){function t(){this.group=new zr,this.uid=Tc("viewComponent")}return t.prototype.init=function(t,e){},t.prototype.render=function(t,e,n,i){},t.prototype.dispose=function(t,e){},t.prototype.updateView=function(t,e,n,i){},t.prototype.updateLayout=function(t,e,n,i){},t.prototype.updateVisual=function(t,e,n,i){},t.prototype.toggleBlurSeries=function(t,e,n){},t.prototype.eachRendered=function(t){var e=this.group;e&&e.traverse(t)},t}();function Cg(){var t=Oo();return function(e){var n=t(e),i=e.pipelineContext,r=!!n.large,o=!!n.progressiveRender,a=n.large=!(!i||!i.large),s=n.progressiveRender=!(!i||!i.progressiveRender);return!(r===a&&o===s)&&"reset"}}Uo(Tg),$o(Tg);var Dg=Oo(),Ag=Cg(),kg=function(){function t(){this.group=new zr,this.uid=Tc("viewChart"),this.renderTask=xf({plan:Og,reset:Rg}),this.renderTask.context={view:this}}return t.prototype.init=function(t,e){},t.prototype.render=function(t,e,n,i){0},t.prototype.highlight=function(t,e,n,i){var r=t.getData(i&&i.dataType);r&&Pg(r,i,"emphasis")},t.prototype.downplay=function(t,e,n,i){var r=t.getData(i&&i.dataType);r&&Pg(r,i,"normal")},t.prototype.remove=function(t,e){this.group.removeAll()},t.prototype.dispose=function(t,e){},t.prototype.updateView=function(t,e,n,i){this.render(t,e,n,i)},t.prototype.updateLayout=function(t,e,n,i){this.render(t,e,n,i)},t.prototype.updateVisual=function(t,e,n,i){this.render(t,e,n,i)},t.prototype.eachRendered=function(t){qh(this.group,t)},t.markUpdateMethod=function(t,e){Dg(t).updateMethod=e},t.protoInitialize=void(t.prototype.type="chart"),t}();function Lg(t,e,n){t&&Kl(t)&&("emphasis"===e?kl:Ll)(t,n)}function Pg(t,e,n){var i=Po(t,e),r=e&&null!=e.highlightKey?function(t){var e=nl[t];return null==e&&el<=32&&(e=nl[t]=el++),e}(e.highlightKey):null;null!=i?E(bo(i),(function(e){Lg(t.getItemGraphicEl(e),n,r)})):t.eachItemGraphicEl((function(t){Lg(t,n,r)}))}function Og(t){return Ag(t.model)}function Rg(t){var e=t.model,n=t.ecModel,i=t.api,r=t.payload,o=e.pipelineContext.progressiveRender,a=t.view,s=r&&Dg(r).updateMethod,l=o?"incrementalPrepareRender":s&&a[s]?s:"render";return"render"!==l&&a[l](e,n,i,r),Ng[l]}Uo(kg),$o(kg);var Ng={incrementalPrepareRender:{progress:function(t,e){e.view.incrementalRender(t,e.model,e.ecModel,e.api,e.payload)}},render:{forceFirstProgress:!0,progress:function(t,e){e.view.render(e.model,e.ecModel,e.api,e.payload)}}},Eg="\0__throttleOriginMethod",zg="\0__throttleRate",Vg="\0__throttleType";function Bg(t,e,n){var i,r,o,a,s,l=0,u=0,h=null;function c(){u=(new Date).getTime(),h=null,t.apply(o,a||[])}e=e||0;var p=function(){for(var t=[],p=0;p=0?c():h=setTimeout(c,-r),l=i};return p.clear=function(){h&&(clearTimeout(h),h=null)},p.debounceNextCall=function(t){s=t},p}function Fg(t,e,n,i){var r=t[e];if(r){var o=r[Eg]||r,a=r[Vg];if(r[zg]!==n||a!==i){if(null==n||!i)return t[e]=o;(r=t[e]=Bg(o,n,"debounce"===i))[Eg]=o,r[Vg]=i,r[zg]=n}return r}}function Gg(t,e){var n=t[e];n&&n[Eg]&&(n.clear&&n.clear(),t[e]=n[Eg])}var Wg=Oo(),Hg={itemStyle:Jo(bc,!0),lineStyle:Jo(mc,!0)},Yg={lineStyle:"stroke",itemStyle:"fill"};function Xg(t,e){var n=t.visualStyleMapper||Hg[e];return n||(console.warn("Unknown style type '"+e+"'."),Hg.itemStyle)}function Ug(t,e){var n=t.visualDrawType||Yg[e];return n||(console.warn("Unknown style type '"+e+"'."),"fill")}var Zg={createOnAllSeries:!0,performRawSeries:!0,reset:function(t,e){var n=t.getData(),i=t.visualStyleAccessPath||"itemStyle",r=t.getModel(i),o=Xg(t,i)(r),a=r.getShallow("decal");a&&(n.setVisual("decal",a),a.dirty=!0);var s=Ug(t,i),l=o[s],u=X(l)?l:null,h="auto"===o.fill||"auto"===o.stroke;if(!o[s]||u||h){var c=t.getColorFromPalette(t.name,null,e.getSeriesCount());o[s]||(o[s]=c,n.setVisual("colorFromPalette",!0)),o.fill="auto"===o.fill||X(o.fill)?c:o.fill,o.stroke="auto"===o.stroke||X(o.stroke)?c:o.stroke}if(n.setVisual("style",o),n.setVisual("drawType",s),!e.isSeriesFiltered(t)&&u)return n.setVisual("colorFromPalette",!1),{dataEach:function(e,n){var i=t.getDataParams(n),r=A({},o);r[s]=u(i),e.setItemVisual(n,"style",r)}}}},jg=new Mc,qg={createOnAllSeries:!0,performRawSeries:!0,reset:function(t,e){if(!t.ignoreStyleOnData&&!e.isSeriesFiltered(t)){var n=t.getData(),i=t.visualStyleAccessPath||"itemStyle",r=Xg(t,i),o=n.getVisual("drawType");return{dataEach:n.hasItemOption?function(t,e){var n=t.getRawDataItem(e);if(n&&n[i]){jg.option=n[i];var a=r(jg);A(t.ensureUniqueItemVisual(e,"style"),a),jg.option.decal&&(t.setItemVisual(e,"decal",jg.option.decal),jg.option.decal.dirty=!0),o in a&&t.setItemVisual(e,"colorFromPalette",!1)}}:null}}}},Kg={performRawSeries:!0,overallReset:function(t){var e=yt();t.eachSeries((function(t){var n=t.getColorBy();if(!t.isColorBySeries()){var i=t.type+"-"+n,r=e.get(i);r||(r={},e.set(i,r)),Wg(t).scope=r}})),t.eachSeries((function(e){if(!e.isColorBySeries()&&!t.isSeriesFiltered(e)){var n=e.getRawData(),i={},r=e.getData(),o=Wg(e).scope,a=e.visualStyleAccessPath||"itemStyle",s=Ug(e,a);r.each((function(t){var e=r.getRawIndex(t);i[e]=t})),n.each((function(t){var a=i[t];if(r.getItemVisual(a,"colorFromPalette")){var l=r.ensureUniqueItemVisual(a,"style"),u=n.getName(t)||t+"",h=n.count();l[s]=e.getColorFromPalette(u,o,h)}}))}}))}},$g=Math.PI;var Jg=function(){function t(t,e,n,i){this._stageTaskMap=yt(),this.ecInstance=t,this.api=e,n=this._dataProcessorHandlers=n.slice(),i=this._visualHandlers=i.slice(),this._allHandlers=n.concat(i)}return t.prototype.restoreData=function(t,e){t.restoreData(e),this._stageTaskMap.each((function(t){var e=t.overallTask;e&&e.dirty()}))},t.prototype.getPerformArgs=function(t,e){if(t.__pipeline){var n=this._pipelineMap.get(t.__pipeline.id),i=n.context,r=!e&&n.progressiveEnabled&&(!i||i.progressiveRender)&&t.__idxInPipeline>n.blockIndex?n.step:null,o=i&&i.modDataCount;return{step:r,modBy:null!=o?Math.ceil(o/r):null,modDataCount:o}}},t.prototype.getPipeline=function(t){return this._pipelineMap.get(t)},t.prototype.updateStreamModes=function(t,e){var n=this._pipelineMap.get(t.uid),i=t.getData().count(),r=n.progressiveEnabled&&e.incrementalPrepareRender&&i>=n.threshold,o=t.get("large")&&i>=t.get("largeThreshold"),a="mod"===t.get("progressiveChunkMode")?i:null;t.pipelineContext=n.context={progressiveRender:r,modDataCount:a,large:o}},t.prototype.restorePipelines=function(t){var e=this,n=e._pipelineMap=yt();t.eachSeries((function(t){var i=t.getProgressive(),r=t.uid;n.set(r,{id:r,head:null,tail:null,threshold:t.getProgressiveThreshold(),progressiveEnabled:i&&!(t.preventIncremental&&t.preventIncremental()),blockIndex:-1,step:Math.round(i||700),count:0}),e._pipe(t,t.dataTask)}))},t.prototype.prepareStageTasks=function(){var t=this._stageTaskMap,e=this.api.getModel(),n=this.api;E(this._allHandlers,(function(i){var r=t.get(i.uid)||t.set(i.uid,{}),o="";lt(!(i.reset&&i.overallReset),o),i.reset&&this._createSeriesStageTask(i,r,e,n),i.overallReset&&this._createOverallStageTask(i,r,e,n)}),this)},t.prototype.prepareView=function(t,e,n,i){var r=t.renderTask,o=r.context;o.model=e,o.ecModel=n,o.api=i,r.__block=!t.incrementalPrepareRender,this._pipe(e,r)},t.prototype.performDataProcessorTasks=function(t,e){this._performStageTasks(this._dataProcessorHandlers,t,e,{block:!0})},t.prototype.performVisualTasks=function(t,e,n){this._performStageTasks(this._visualHandlers,t,e,n)},t.prototype._performStageTasks=function(t,e,n,i){i=i||{};var r=!1,o=this;function a(t,e){return t.setDirty&&(!t.dirtyMap||t.dirtyMap.get(e.__pipeline.id))}E(t,(function(t,s){if(!i.visualType||i.visualType===t.visualType){var l=o._stageTaskMap.get(t.uid),u=l.seriesTaskMap,h=l.overallTask;if(h){var c,p=h.agentStubMap;p.each((function(t){a(i,t)&&(t.dirty(),c=!0)})),c&&h.dirty(),o.updatePayload(h,n);var d=o.getPerformArgs(h,i.block);p.each((function(t){t.perform(d)})),h.perform(d)&&(r=!0)}else u&&u.each((function(s,l){a(i,s)&&s.dirty();var u=o.getPerformArgs(s,i.block);u.skip=!t.performRawSeries&&e.isSeriesFiltered(s.context.model),o.updatePayload(s,n),s.perform(u)&&(r=!0)}))}})),this.unfinished=r||this.unfinished},t.prototype.performSeriesTasks=function(t){var e;t.eachSeries((function(t){e=t.dataTask.perform()||e})),this.unfinished=e||this.unfinished},t.prototype.plan=function(){this._pipelineMap.each((function(t){var e=t.tail;do{if(e.__block){t.blockIndex=e.__idxInPipeline;break}e=e.getUpstream()}while(e)}))},t.prototype.updatePayload=function(t,e){"remain"!==e&&(t.context.payload=e)},t.prototype._createSeriesStageTask=function(t,e,n,i){var r=this,o=e.seriesTaskMap,a=e.seriesTaskMap=yt(),s=t.seriesType,l=t.getTargetSeries;function u(e){var s=e.uid,l=a.set(s,o&&o.get(s)||xf({plan:iy,reset:ry,count:sy}));l.context={model:e,ecModel:n,api:i,useClearVisual:t.isVisual&&!t.isLayout,plan:t.plan,reset:t.reset,scheduler:r},r._pipe(e,l)}t.createOnAllSeries?n.eachRawSeries(u):s?n.eachRawSeriesByType(s,u):l&&l(n,i).each(u)},t.prototype._createOverallStageTask=function(t,e,n,i){var r=this,o=e.overallTask=e.overallTask||xf({reset:Qg});o.context={ecModel:n,api:i,overallReset:t.overallReset,scheduler:r};var a=o.agentStubMap,s=o.agentStubMap=yt(),l=t.seriesType,u=t.getTargetSeries,h=!0,c=!1,p="";function d(t){var e=t.uid,n=s.set(e,a&&a.get(e)||(c=!0,xf({reset:ty,onDirty:ny})));n.context={model:t,overallProgress:h},n.agent=o,n.__block=h,r._pipe(t,n)}lt(!t.createOnAllSeries,p),l?n.eachRawSeriesByType(l,d):u?u(n,i).each(d):(h=!1,E(n.getSeries(),d)),c&&o.dirty()},t.prototype._pipe=function(t,e){var n=t.uid,i=this._pipelineMap.get(n);!i.head&&(i.head=e),i.tail&&i.tail.pipe(e),i.tail=e,e.__idxInPipeline=i.count++,e.__pipeline=i},t.wrapStageHandler=function(t,e){return X(t)&&(t={overallReset:t,seriesType:ly(t)}),t.uid=Tc("stageHandler"),e&&(t.visualType=e),t},t}();function Qg(t){t.overallReset(t.ecModel,t.api,t.payload)}function ty(t){return t.overallProgress&&ey}function ey(){this.agent.dirty(),this.getDownstream().dirty()}function ny(){this.agent&&this.agent.dirty()}function iy(t){return t.plan?t.plan(t.model,t.ecModel,t.api,t.payload):null}function ry(t){t.useClearVisual&&t.data.clearAllVisual();var e=t.resetDefines=bo(t.reset(t.model,t.ecModel,t.api,t.payload));return e.length>1?z(e,(function(t,e){return ay(e)})):oy}var oy=ay(0);function ay(t){return function(e,n){var i=n.data,r=n.resetDefines[t];if(r&&r.dataEach)for(var o=e.start;o0&&h===r.length-u.length){var c=r.slice(0,h);"data"!==c&&(e.mainType=c,e[u.toLowerCase()]=t,s=!0)}}a.hasOwnProperty(r)&&(n[r]=t,s=!0),s||(i[r]=t)}))}return{cptQuery:e,dataQuery:n,otherQuery:i}},t.prototype.filter=function(t,e){var n=this.eventInfo;if(!n)return!0;var i=n.targetEl,r=n.packedEvent,o=n.model,a=n.view;if(!o||!a)return!0;var s=e.cptQuery,l=e.dataQuery;return u(s,o,"mainType")&&u(s,o,"subType")&&u(s,o,"index","componentIndex")&&u(s,o,"name")&&u(s,o,"id")&&u(l,r,"name")&&u(l,r,"dataIndex")&&u(l,r,"dataType")&&(!a.filterForExposedEvent||a.filterForExposedEvent(t,e.otherQuery,i,r));function u(t,e,n,i){return null==t[n]||e[i||n]===t[n]}},t.prototype.afterTrigger=function(){this.eventInfo=null},t}(),by=["symbol","symbolSize","symbolRotate","symbolOffset"],wy=by.concat(["symbolKeepAspect"]),Sy={createOnAllSeries:!0,performRawSeries:!0,reset:function(t,e){var n=t.getData();if(t.legendIcon&&n.setVisual("legendIcon",t.legendIcon),t.hasSymbolVisual){for(var i={},r={},o=!1,a=0;a=0&&Xy(l)?l:.5,t.createRadialGradient(a,s,0,a,s,l)}(t,e,n):function(t,e,n){var i=null==e.x?0:e.x,r=null==e.x2?1:e.x2,o=null==e.y?0:e.y,a=null==e.y2?0:e.y2;return e.global||(i=i*n.width+n.x,r=r*n.width+n.x,o=o*n.height+n.y,a=a*n.height+n.y),i=Xy(i)?i:0,r=Xy(r)?r:1,o=Xy(o)?o:0,a=Xy(a)?a:0,t.createLinearGradient(i,o,r,a)}(t,e,n),r=e.colorStops,o=0;o0&&(e=i.lineDash,n=i.lineWidth,e&&"solid"!==e&&n>0?"dashed"===e?[4*n,2*n]:"dotted"===e?[n]:j(e)?[e]:Y(e)?e:null:null),o=i.lineDashOffset;if(r){var a=i.strokeNoScale&&t.getLineScale?t.getLineScale():1;a&&1!==a&&(r=z(r,(function(t){return t/a})),o/=a)}return[r,o]}var Ky=new os(!0);function $y(t){var e=t.stroke;return!(null==e||"none"===e||!(t.lineWidth>0))}function Jy(t){return"string"==typeof t&&"none"!==t}function Qy(t){var e=t.fill;return null!=e&&"none"!==e}function tv(t,e){if(null!=e.fillOpacity&&1!==e.fillOpacity){var n=t.globalAlpha;t.globalAlpha=e.fillOpacity*e.opacity,t.fill(),t.globalAlpha=n}else t.fill()}function ev(t,e){if(null!=e.strokeOpacity&&1!==e.strokeOpacity){var n=t.globalAlpha;t.globalAlpha=e.strokeOpacity*e.opacity,t.stroke(),t.globalAlpha=n}else t.stroke()}function nv(t,e,n){var i=ia(e.image,e.__image,n);if(oa(i)){var r=t.createPattern(i,e.repeat||"repeat");if("function"==typeof DOMMatrix&&r&&r.setTransform){var o=new DOMMatrix;o.translateSelf(e.x||0,e.y||0),o.rotateSelf(0,0,(e.rotation||0)*wt),o.scaleSelf(e.scaleX||1,e.scaleY||1),r.setTransform(o)}return r}}var iv=["shadowBlur","shadowOffsetX","shadowOffsetY"],rv=[["lineCap","butt"],["lineJoin","miter"],["miterLimit",10]];function ov(t,e,n,i,r){var o=!1;if(!i&&e===(n=n||{}))return!1;if(i||e.opacity!==n.opacity){lv(t,r),o=!0;var a=Math.max(Math.min(e.opacity,1),0);t.globalAlpha=isNaN(a)?xa.opacity:a}(i||e.blend!==n.blend)&&(o||(lv(t,r),o=!0),t.globalCompositeOperation=e.blend||xa.blend);for(var s=0;s0&&t.unfinished);t.unfinished||this._zr.flush()}}},e.prototype.getDom=function(){return this._dom},e.prototype.getId=function(){return this.id},e.prototype.getZr=function(){return this._zr},e.prototype.isSSR=function(){return this._ssr},e.prototype.setOption=function(t,e,n){if(!this[Iv])if(this._disposed)nm(this.id);else{var i,r,o;if(q(e)&&(n=e.lazyUpdate,i=e.silent,r=e.replaceMerge,o=e.transition,e=e.notMerge),this[Iv]=!0,!this._model||e){var a=new bd(this._api),s=this._theme,l=this._model=new pd;l.scheduler=this._scheduler,l.ssr=this._ssr,l.init(null,null,null,s,this._locale,a)}this._model.setOption(t,{replaceMerge:r},am);var u={seriesTransition:o,optionChanged:!0};if(n)this[Tv]={silent:i,updateParams:u},this[Iv]=!1,this.getZr().wakeUp();else{try{Ov(this),Ev.update.call(this,null,u)}catch(t){throw this[Tv]=null,this[Iv]=!1,t}this._ssr||this._zr.flush(),this[Tv]=null,this[Iv]=!1,Fv.call(this,i),Gv.call(this,i)}}},e.prototype.setTheme=function(){yo()},e.prototype.getModel=function(){return this._model},e.prototype.getOption=function(){return this._model&&this._model.getOption()},e.prototype.getWidth=function(){return this._zr.getWidth()},e.prototype.getHeight=function(){return this._zr.getHeight()},e.prototype.getDevicePixelRatio=function(){return this._zr.painter.dpr||r.hasGlobalWindow&&window.devicePixelRatio||1},e.prototype.getRenderedCanvas=function(t){return this.renderToCanvas(t)},e.prototype.renderToCanvas=function(t){t=t||{};var e=this._zr.painter;return e.getRenderedCanvas({backgroundColor:t.backgroundColor||this._model.get("backgroundColor"),pixelRatio:t.pixelRatio||this.getDevicePixelRatio()})},e.prototype.renderToSVGString=function(t){t=t||{};var e=this._zr.painter;return e.renderToString({useViewBox:t.useViewBox})},e.prototype.getSvgDataURL=function(){if(r.svgSupported){var t=this._zr;return E(t.storage.getDisplayList(),(function(t){t.stopAnimation(null,!0)})),t.painter.toDataURL()}},e.prototype.getDataURL=function(t){if(!this._disposed){var e=(t=t||{}).excludeComponents,n=this._model,i=[],r=this;E(e,(function(t){n.eachComponent({mainType:t},(function(t){var e=r._componentsMap[t.__viewId];e.group.ignore||(i.push(e),e.group.ignore=!0)}))}));var o="svg"===this._zr.painter.getType()?this.getSvgDataURL():this.renderToCanvas(t).toDataURL("image/"+(t&&t.type||"png"));return E(i,(function(t){t.group.ignore=!1})),o}nm(this.id)},e.prototype.getConnectedDataURL=function(t){if(!this._disposed){var e="svg"===t.type,n=this.group,i=Math.min,r=Math.max,o=1/0;if(cm[n]){var a=o,s=o,l=-1/0,u=-1/0,c=[],p=t&&t.pixelRatio||this.getDevicePixelRatio();E(hm,(function(o,h){if(o.group===n){var p=e?o.getZr().painter.getSvgDom().innerHTML:o.renderToCanvas(T(t)),d=o.getDom().getBoundingClientRect();a=i(d.left,a),s=i(d.top,s),l=r(d.right,l),u=r(d.bottom,u),c.push({dom:p,left:d.left,top:d.top})}}));var d=(l*=p)-(a*=p),f=(u*=p)-(s*=p),g=h.createCanvas(),y=Gr(g,{renderer:e?"svg":"canvas"});if(y.resize({width:d,height:f}),e){var v="";return E(c,(function(t){var e=t.left-a,n=t.top-s;v+=''+t.dom+""})),y.painter.getSvgRoot().innerHTML=v,t.connectedBackgroundColor&&y.painter.setBackgroundColor(t.connectedBackgroundColor),y.refreshImmediately(),y.painter.toDataURL()}return t.connectedBackgroundColor&&y.add(new zs({shape:{x:0,y:0,width:d,height:f},style:{fill:t.connectedBackgroundColor}})),E(c,(function(t){var e=new ks({style:{x:t.left*p-a,y:t.top*p-s,image:t.dom}});y.add(e)})),y.refreshImmediately(),g.toDataURL("image/"+(t&&t.type||"png"))}return this.getDataURL(t)}nm(this.id)},e.prototype.convertToPixel=function(t,e){return zv(this,"convertToPixel",t,e)},e.prototype.convertFromPixel=function(t,e){return zv(this,"convertFromPixel",t,e)},e.prototype.containPixel=function(t,e){var n;if(!this._disposed)return E(No(this._model,t),(function(t,i){i.indexOf("Models")>=0&&E(t,(function(t){var r=t.coordinateSystem;if(r&&r.containPoint)n=n||!!r.containPoint(e);else if("seriesModels"===i){var o=this._chartsMap[t.__viewId];o&&o.containPoint&&(n=n||o.containPoint(e,t))}else 0}),this)}),this),!!n;nm(this.id)},e.prototype.getVisual=function(t,e){var n=No(this._model,t,{defaultMainType:"series"}),i=n.seriesModel;var r=i.getData(),o=n.hasOwnProperty("dataIndexInside")?n.dataIndexInside:n.hasOwnProperty("dataIndex")?r.indexOfRawIndex(n.dataIndex):null;return null!=o?Iy(r,o,e):Ty(r,e)},e.prototype.getViewOfComponentModel=function(t){return this._componentsMap[t.__viewId]},e.prototype.getViewOfSeriesModel=function(t){return this._chartsMap[t.__viewId]},e.prototype._initEvents=function(){var t,e,n,i=this;E(em,(function(t){var e=function(e){var n,r=i.getModel(),o=e.target,a="globalout"===t;if(a?n={}:o&&ky(o,(function(t){var e=Qs(t);if(e&&null!=e.dataIndex){var i=e.dataModel||r.getSeriesByIndex(e.seriesIndex);return n=i&&i.getDataParams(e.dataIndex,e.dataType,o)||{},!0}if(e.eventData)return n=A({},e.eventData),!0}),!0),n){var s=n.componentType,l=n.componentIndex;"markLine"!==s&&"markPoint"!==s&&"markArea"!==s||(s="series",l=n.seriesIndex);var u=s&&null!=l&&r.getComponent(s,l),h=u&&i["series"===u.mainType?"_chartsMap":"_componentsMap"][u.__viewId];0,n.event=e,n.type=t,i._$eventProcessor.eventInfo={targetEl:o,packedEvent:n,model:u,view:h},i.trigger(t,n)}};e.zrEventfulCallAtLast=!0,i._zr.on(t,e,i)})),E(rm,(function(t,e){i._messageCenter.on(e,(function(t){this.trigger(e,t)}),i)})),E(["selectchanged"],(function(t){i._messageCenter.on(t,(function(e){this.trigger(t,e)}),i)})),t=this._messageCenter,e=this,n=this._api,t.on("selectchanged",(function(t){var i=n.getModel();t.isFromClick?(Ay("map","selectchanged",e,i,t),Ay("pie","selectchanged",e,i,t)):"select"===t.fromAction?(Ay("map","selected",e,i,t),Ay("pie","selected",e,i,t)):"unselect"===t.fromAction&&(Ay("map","unselected",e,i,t),Ay("pie","unselected",e,i,t))}))},e.prototype.isDisposed=function(){return this._disposed},e.prototype.clear=function(){this._disposed?nm(this.id):this.setOption({series:[]},!0)},e.prototype.dispose=function(){if(this._disposed)nm(this.id);else{this._disposed=!0,this.getDom()&&Fo(this.getDom(),fm,"");var t=this,e=t._api,n=t._model;E(t._componentsViews,(function(t){t.dispose(n,e)})),E(t._chartsViews,(function(t){t.dispose(n,e)})),t._zr.dispose(),t._dom=t._model=t._chartsMap=t._componentsMap=t._chartsViews=t._componentsViews=t._scheduler=t._api=t._zr=t._throttledZrFlush=t._theme=t._coordSysMgr=t._messageCenter=null,delete hm[t.id]}},e.prototype.resize=function(t){if(!this[Iv])if(this._disposed)nm(this.id);else{this._zr.resize(t);var e=this._model;if(this._loadingFX&&this._loadingFX.resize(),e){var n=e.resetOption("media"),i=t&&t.silent;this[Tv]&&(null==i&&(i=this[Tv].silent),n=!0,this[Tv]=null),this[Iv]=!0;try{n&&Ov(this),Ev.update.call(this,{type:"resize",animation:A({duration:0},t&&t.animation)})}catch(t){throw this[Iv]=!1,t}this[Iv]=!1,Fv.call(this,i),Gv.call(this,i)}}},e.prototype.showLoading=function(t,e){if(this._disposed)nm(this.id);else if(q(t)&&(e=t,t=""),t=t||"default",this.hideLoading(),um[t]){var n=um[t](this._api,e),i=this._zr;this._loadingFX=n,i.add(n)}},e.prototype.hideLoading=function(){this._disposed?nm(this.id):(this._loadingFX&&this._zr.remove(this._loadingFX),this._loadingFX=null)},e.prototype.makeActionFromEvent=function(t){var e=A({},t);return e.type=rm[t.type],e},e.prototype.dispatchAction=function(t,e){if(this._disposed)nm(this.id);else if(q(e)||(e={silent:!!e}),im[t.type]&&this._model)if(this[Iv])this._pendingActions.push(t);else{var n=e.silent;Bv.call(this,t,n);var i=e.flush;i?this._zr.flush():!1!==i&&r.browser.weChat&&this._throttledZrFlush(),Fv.call(this,n),Gv.call(this,n)}},e.prototype.updateLabelLayout=function(){xv.trigger("series:layoutlabels",this._model,this._api,{updatedSeries:[]})},e.prototype.appendData=function(t){if(this._disposed)nm(this.id);else{var e=t.seriesIndex,n=this.getModel().getSeriesByIndex(e);0,n.appendData(t),this._scheduler.unfinished=!0,this.getZr().wakeUp()}},e.internalField=function(){function t(t){t.clearColorPalette(),t.eachSeries((function(t){t.clearColorPalette()}))}function e(t){for(var e=[],n=t.currentStates,i=0;i0?{duration:o,delay:i.get("delay"),easing:i.get("easing")}:null;n.eachRendered((function(t){if(t.states&&t.states.emphasis){if(yh(t))return;if(t instanceof Is&&function(t){var e=il(t);e.normalFill=t.style.fill,e.normalStroke=t.style.stroke;var n=t.states.select||{};e.selectFill=n.style&&n.style.fill||null,e.selectStroke=n.style&&n.style.stroke||null}(t),t.__dirty){var n=t.prevStates;n&&t.useStates(n)}if(r){t.stateTransition=a;var i=t.getTextContent(),o=t.getTextGuideLine();i&&(i.stateTransition=a),o&&(o.stateTransition=a)}t.__dirty&&e(t)}}))}Ov=function(t){var e=t._scheduler;e.restorePipelines(t._model),e.prepareStageTasks(),Rv(t,!0),Rv(t,!1),e.plan()},Rv=function(t,e){for(var n=t._model,i=t._scheduler,r=e?t._componentsViews:t._chartsViews,o=e?t._componentsMap:t._chartsMap,a=t._zr,s=t._api,l=0;le.get("hoverLayerThreshold")&&!r.node&&!r.worker&&e.eachSeries((function(e){if(!e.preventUsingHoverLayer){var n=t._chartsMap[e.__viewId];n.__alive&&n.eachRendered((function(t){t.states.emphasis&&(t.states.emphasis.hoverLayer=!0)}))}}))}(t,e),xv.trigger("series:afterupdate",e,n,l)},qv=function(t){t[Cv]=!0,t.getZr().wakeUp()},Kv=function(t){t[Cv]&&(t.getZr().storage.traverse((function(t){yh(t)||e(t)})),t[Cv]=!1)},Zv=function(t){return new(function(e){function i(){return null!==e&&e.apply(this,arguments)||this}return n(i,e),i.prototype.getCoordinateSystems=function(){return t._coordSysMgr.getCoordinateSystems()},i.prototype.getComponentByElement=function(e){for(;e;){var n=e.__ecComponentInfo;if(null!=n)return t._model.getComponent(n.mainType,n.index);e=e.parent}},i.prototype.enterEmphasis=function(e,n){kl(e,n),qv(t)},i.prototype.leaveEmphasis=function(e,n){Ll(e,n),qv(t)},i.prototype.enterBlur=function(e){Pl(e),qv(t)},i.prototype.leaveBlur=function(e){Ol(e),qv(t)},i.prototype.enterSelect=function(e){Rl(e),qv(t)},i.prototype.leaveSelect=function(e){Nl(e),qv(t)},i.prototype.getModel=function(){return t.getModel()},i.prototype.getViewOfComponentModel=function(e){return t.getViewOfComponentModel(e)},i.prototype.getViewOfSeriesModel=function(e){return t.getViewOfSeriesModel(e)},i}(vd))(t)},jv=function(t){function e(t,e){for(var n=0;n=0)){Dm.push(n);var o=Jg.wrapStageHandler(n,r);o.__prio=e,o.__raw=n,t.push(o)}}function km(t,e){um[t]=e}function Lm(t,e,n){var i=bv("registerMap");i&&i(t,e,n)}var Pm=function(t){var e=(t=T(t)).type,n="";e||vo(n);var i=e.split(":");2!==i.length&&vo(n);var r=!1;"echarts"===i[0]&&(e=i[1],r=!0),t.__isBuiltIn=r,Nf.set(e,t)};Cm(wv,Zg),Cm(Sv,qg),Cm(Sv,Kg),Cm(wv,Sy),Cm(Sv,My),Cm(7e3,(function(t,e){t.eachRawSeries((function(n){if(!t.isSeriesFiltered(n)){var i=n.getData();i.hasItemVisual()&&i.each((function(t){var n=i.getItemVisual(t,"decal");n&&(i.ensureUniqueItemVisual(t,"style").decal=gv(n,e))}));var r=i.getVisual("decal");if(r)i.getVisual("style").decal=gv(r,e)}}))})),xm(Wd),_m(900,(function(t){var e=yt();t.eachSeries((function(t){var n=t.get("stack");if(n){var i=e.get(n)||e.set(n,[]),r=t.getData(),o={stackResultDimension:r.getCalculationInfo("stackResultDimension"),stackedOverDimension:r.getCalculationInfo("stackedOverDimension"),stackedDimension:r.getCalculationInfo("stackedDimension"),stackedByDimension:r.getCalculationInfo("stackedByDimension"),isStackedByIndex:r.getCalculationInfo("isStackedByIndex"),data:r,seriesModel:t};if(!o.stackedDimension||!o.isStackedByIndex&&!o.stackedByDimension)return;i.length&&r.setCalculationInfo("stackedOnSeries",i[i.length-1].seriesModel),i.push(o)}})),e.each(Hd)})),km("default",(function(t,e){k(e=e||{},{text:"loading",textColor:"#000",fontSize:12,fontWeight:"normal",fontStyle:"normal",fontFamily:"sans-serif",maskColor:"rgba(255, 255, 255, 0.8)",showSpinner:!0,color:"#5470c6",spinnerRadius:10,lineWidth:5,zlevel:0});var n=new zr,i=new zs({style:{fill:e.maskColor},zlevel:e.zlevel,z:1e4});n.add(i);var r,o=new Fs({style:{text:e.text,fill:e.textColor,fontSize:e.fontSize,fontWeight:e.fontWeight,fontStyle:e.fontStyle,fontFamily:e.fontFamily},zlevel:e.zlevel,z:10001}),a=new zs({style:{fill:"none"},textContent:o,textConfig:{position:"right",distance:10},zlevel:e.zlevel,z:10001});return n.add(a),e.showSpinner&&((r=new Qu({shape:{startAngle:-$g/2,endAngle:-$g/2+.1,r:e.spinnerRadius},style:{stroke:e.color,lineCap:"round",lineWidth:e.lineWidth},zlevel:e.zlevel,z:10001})).animateShape(!0).when(1e3,{endAngle:3*$g/2}).start("circularInOut"),r.animateShape(!0).when(1e3,{startAngle:3*$g/2}).delay(300).start("circularInOut"),n.add(r)),n.resize=function(){var n=o.getBoundingRect().width,s=e.showSpinner?e.spinnerRadius:0,l=(t.getWidth()-2*s-(e.showSpinner&&n?10:0)-n)/2-(e.showSpinner&&n?0:5+n/2)+(e.showSpinner?0:n/2)+(n?0:s),u=t.getHeight()/2;e.showSpinner&&r.setShape({cx:l,cy:u}),a.setShape({x:l-s,y:u-s,width:2*s,height:2*s}),i.setShape({x:0,y:0,width:t.getWidth(),height:t.getHeight()})},n.resize(),n})),Mm({type:ll,event:ll,update:ll},bt),Mm({type:ul,event:ul,update:ul},bt),Mm({type:hl,event:hl,update:hl},bt),Mm({type:cl,event:cl,update:cl},bt),Mm({type:pl,event:pl,update:pl},bt),mm("light",fy),mm("dark",xy);var Om=[],Rm={registerPreprocessor:xm,registerProcessor:_m,registerPostInit:bm,registerPostUpdate:wm,registerUpdateLifecycle:Sm,registerAction:Mm,registerCoordinateSystem:Im,registerLayout:Tm,registerVisual:Cm,registerTransform:Pm,registerLoading:km,registerMap:Lm,registerImpl:function(t,e){_v[t]=e},PRIORITY:Mv,ComponentModel:Rp,ComponentView:Tg,SeriesModel:mg,ChartView:kg,registerComponentModel:function(t){Rp.registerClass(t)},registerComponentView:function(t){Tg.registerClass(t)},registerSeriesModel:function(t){mg.registerClass(t)},registerChartView:function(t){kg.registerClass(t)},registerSubTypeDefaulter:function(t,e){Rp.registerSubTypeDefaulter(t,e)},registerPainter:function(t,e){Wr(t,e)}};function Nm(t){Y(t)?E(t,(function(t){Nm(t)})):P(Om,t)>=0||(Om.push(t),X(t)&&(t={install:t}),t.install(Rm))}function Em(t){return null==t?0:t.length||1}function zm(t){return t}var Vm=function(){function t(t,e,n,i,r,o){this._old=t,this._new=e,this._oldKeyGetter=n||zm,this._newKeyGetter=i||zm,this.context=r,this._diffModeMultiple="multiple"===o}return t.prototype.add=function(t){return this._add=t,this},t.prototype.update=function(t){return this._update=t,this},t.prototype.updateManyToOne=function(t){return this._updateManyToOne=t,this},t.prototype.updateOneToMany=function(t){return this._updateOneToMany=t,this},t.prototype.updateManyToMany=function(t){return this._updateManyToMany=t,this},t.prototype.remove=function(t){return this._remove=t,this},t.prototype.execute=function(){this[this._diffModeMultiple?"_executeMultiple":"_executeOneToOne"]()},t.prototype._executeOneToOne=function(){var t=this._old,e=this._new,n={},i=new Array(t.length),r=new Array(e.length);this._initIndexMap(t,null,i,"_oldKeyGetter"),this._initIndexMap(e,n,r,"_newKeyGetter");for(var o=0;o1){var u=s.shift();1===s.length&&(n[a]=s[0]),this._update&&this._update(u,o)}else 1===l?(n[a]=null,this._update&&this._update(s,o)):this._remove&&this._remove(o)}this._performRestAdd(r,n)},t.prototype._executeMultiple=function(){var t=this._old,e=this._new,n={},i={},r=[],o=[];this._initIndexMap(t,n,r,"_oldKeyGetter"),this._initIndexMap(e,i,o,"_newKeyGetter");for(var a=0;a1&&1===c)this._updateManyToOne&&this._updateManyToOne(u,l),i[s]=null;else if(1===h&&c>1)this._updateOneToMany&&this._updateOneToMany(u,l),i[s]=null;else if(1===h&&1===c)this._update&&this._update(u,l),i[s]=null;else if(h>1&&c>1)this._updateManyToMany&&this._updateManyToMany(u,l),i[s]=null;else if(h>1)for(var p=0;p1)for(var a=0;a30}var Km,$m,Jm,Qm,tx,ex,nx,ix=q,rx=z,ox="undefined"==typeof Int32Array?Array:Int32Array,ax=["hasItemOption","_nameList","_idList","_invertedIndicesMap","_dimSummary","userOutput","_rawData","_dimValueGetter","_nameDimIdx","_idDimIdx","_nameRepeatCount"],sx=["_approximateExtent"],lx=function(){function t(t,e){var n;this.type="list",this._dimOmitted=!1,this._nameList=[],this._idList=[],this._visual={},this._layout={},this._itemVisuals=[],this._itemLayouts=[],this._graphicEls=[],this._approximateExtent={},this._calculationInfo={},this.hasItemOption=!1,this.TRANSFERABLE_METHODS=["cloneShallow","downSample","lttbDownSample","map"],this.CHANGABLE_METHODS=["filterSelf","selectRange"],this.DOWNSAMPLE_METHODS=["downSample","lttbDownSample"];var i=!1;Um(t)?(n=t.dimensions,this._dimOmitted=t.isDimensionOmitted(),this._schema=t):(i=!0,n=t),n=n||["x","y"];for(var r={},o=[],a={},s=!1,l={},u=0;u=e)){var n=this._store.getProvider();this._updateOrdinalMeta();var i=this._nameList,r=this._idList;if(n.getSource().sourceFormat===Bp&&!n.pure)for(var o=[],a=t;a0},t.prototype.ensureUniqueItemVisual=function(t,e){var n=this._itemVisuals,i=n[t];i||(i=n[t]={});var r=i[e];return null==r&&(Y(r=this.getVisual(e))?r=r.slice():ix(r)&&(r=A({},r)),i[e]=r),r},t.prototype.setItemVisual=function(t,e,n){var i=this._itemVisuals[t]||{};this._itemVisuals[t]=i,ix(e)?A(i,e):i[e]=n},t.prototype.clearAllVisual=function(){this._visual={},this._itemVisuals=[]},t.prototype.setLayout=function(t,e){ix(t)?A(this._layout,t):this._layout[t]=e},t.prototype.getLayout=function(t){return this._layout[t]},t.prototype.getItemLayout=function(t){return this._itemLayouts[t]},t.prototype.setItemLayout=function(t,e,n){this._itemLayouts[t]=n?A(this._itemLayouts[t]||{},e):e},t.prototype.clearItemLayouts=function(){this._itemLayouts.length=0},t.prototype.setItemGraphicEl=function(t,e){var n=this.hostModel&&this.hostModel.seriesIndex;tl(n,this.dataType,t,e),this._graphicEls[t]=e},t.prototype.getItemGraphicEl=function(t){return this._graphicEls[t]},t.prototype.eachItemGraphicEl=function(t,e){E(this._graphicEls,(function(n,i){n&&t&&t.call(e,n,i)}))},t.prototype.cloneShallow=function(e){return e||(e=new t(this._schema?this._schema:rx(this.dimensions,this._getDimInfo,this),this.hostModel)),tx(e,this),e._store=this._store,e},t.prototype.wrapMethod=function(t,e){var n=this[t];X(n)&&(this.__wrappedMethods=this.__wrappedMethods||[],this.__wrappedMethods.push(t),this[t]=function(){var t=n.apply(this,arguments);return e.apply(this,[t].concat(at(arguments)))})},t.internalField=(Km=function(t){var e=t._invertedIndicesMap;E(e,(function(n,i){var r=t._dimInfos[i],o=r.ordinalMeta,a=t._store;if(o){n=e[i]=new ox(o.categories.length);for(var s=0;s1&&(s+="__ec__"+u),i[e]=s}})),t}();function ux(t,e){Kd(t)||(t=Jd(t));var n=(e=e||{}).coordDimensions||[],i=e.dimensionsDefine||t.dimensionsDefine||[],r=yt(),o=[],a=function(t,e,n,i){var r=Math.max(t.dimensionsDetectedCount||1,e.length,n.length,i||0);return E(e,(function(t){var e;q(t)&&(e=t.dimsDef)&&(r=Math.max(r,e.length))})),r}(t,n,i,e.dimensionsCount),s=e.canOmitUnusedDimensions&&qm(a),l=i===t.dimensionsDefine,u=l?jm(t):Zm(i),h=e.encodeDefine;!h&&e.encodeDefaulter&&(h=e.encodeDefaulter(t,a));for(var c=yt(h),p=new Wf(a),d=0;d0&&(i.name=r+(o-1)),o++,e.set(r,o)}}(o),new Xm({source:t,dimensions:o,fullDimensionCount:a,dimensionOmitted:s})}function hx(t,e,n){if(n||e.hasKey(t)){for(var i=0;e.hasKey(t+i);)i++;t+=i}return e.set(t,!0),t}var cx=function(t){this.coordSysDims=[],this.axisMap=yt(),this.categoryAxisMap=yt(),this.coordSysName=t};var px={cartesian2d:function(t,e,n,i){var r=t.getReferringComponents("xAxis",zo).models[0],o=t.getReferringComponents("yAxis",zo).models[0];e.coordSysDims=["x","y"],n.set("x",r),n.set("y",o),dx(r)&&(i.set("x",r),e.firstCategoryDimIndex=0),dx(o)&&(i.set("y",o),null==e.firstCategoryDimIndex&&(e.firstCategoryDimIndex=1))},singleAxis:function(t,e,n,i){var r=t.getReferringComponents("singleAxis",zo).models[0];e.coordSysDims=["single"],n.set("single",r),dx(r)&&(i.set("single",r),e.firstCategoryDimIndex=0)},polar:function(t,e,n,i){var r=t.getReferringComponents("polar",zo).models[0],o=r.findAxisModel("radiusAxis"),a=r.findAxisModel("angleAxis");e.coordSysDims=["radius","angle"],n.set("radius",o),n.set("angle",a),dx(o)&&(i.set("radius",o),e.firstCategoryDimIndex=0),dx(a)&&(i.set("angle",a),null==e.firstCategoryDimIndex&&(e.firstCategoryDimIndex=1))},geo:function(t,e,n,i){e.coordSysDims=["lng","lat"]},parallel:function(t,e,n,i){var r=t.ecModel,o=r.getComponent("parallel",t.get("parallelIndex")),a=e.coordSysDims=o.dimensions.slice();E(o.parallelAxisIndex,(function(t,o){var s=r.getComponent("parallelAxis",t),l=a[o];n.set(l,s),dx(s)&&(i.set(l,s),null==e.firstCategoryDimIndex&&(e.firstCategoryDimIndex=o))}))}};function dx(t){return"category"===t.get("type")}function fx(t,e,n){var i,r,o,a=(n=n||{}).byIndex,s=n.stackedCoordDimension;!function(t){return!Um(t.schema)}(e)?(r=e.schema,i=r.dimensions,o=e.store):i=e;var l,u,h,c,p=!(!t||!t.get("stack"));if(E(i,(function(t,e){U(t)&&(i[e]=t={name:t}),p&&!t.isExtraCoord&&(a||l||!t.ordinalMeta||(l=t),u||"ordinal"===t.type||"time"===t.type||s&&s!==t.coordDim||(u=t))})),!u||a||l||(a=!0),u){h="__\0ecstackresult_"+t.id,c="__\0ecstackedover_"+t.id,l&&(l.createInvertedIndices=!0);var d=u.coordDim,f=u.type,g=0;E(i,(function(t){t.coordDim===d&&g++}));var y={name:h,coordDim:d,coordDimIndex:g,type:f,isExtraCoord:!0,isCalculationCoord:!0,storeDimIndex:i.length},v={name:c,coordDim:c,coordDimIndex:g+1,type:f,isExtraCoord:!0,isCalculationCoord:!0,storeDimIndex:i.length+1};r?(o&&(y.storeDimIndex=o.ensureCalculationDimension(c,f),v.storeDimIndex=o.ensureCalculationDimension(h,f)),r.appendCalculationDimension(y),r.appendCalculationDimension(v)):(i.push(y),i.push(v))}return{stackedDimension:u&&u.name,stackedByDimension:l&&l.name,isStackedByIndex:a,stackedOverDimension:c,stackResultDimension:h}}function gx(t,e){return!!e&&e===t.getCalculationInfo("stackedDimension")}function yx(t,e){return gx(t,e)?t.getCalculationInfo("stackResultDimension"):e}function vx(t,e,n){n=n||{};var i,r=e.getSourceManager(),o=!1;t?(o=!0,i=Jd(t)):o=(i=r.getSource()).sourceFormat===Bp;var a=function(t){var e=t.get("coordinateSystem"),n=new cx(e),i=px[e];if(i)return i(t,n,n.axisMap,n.categoryAxisMap),n}(e),s=function(t,e){var n,i=t.get("coordinateSystem"),r=xd.get(i);return e&&e.coordSysDims&&(n=z(e.coordSysDims,(function(t){var n={name:t},i=e.axisMap.get(t);if(i){var r=i.get("type");n.type=Gm(r)}return n}))),n||(n=r&&(r.getDimensionsInfo?r.getDimensionsInfo():r.dimensions.slice())||["x","y"]),n}(e,a),l=n.useEncodeDefaulter,u=X(l)?l:l?H($p,s,e):null,h=ux(i,{coordDimensions:s,generateCoord:n.generateCoord,encodeDefine:e.getEncode(),encodeDefaulter:u,canOmitUnusedDimensions:!o}),c=function(t,e,n){var i,r;return n&&E(t,(function(t,o){var a=t.coordDim,s=n.categoryAxisMap.get(a);s&&(null==i&&(i=o),t.ordinalMeta=s.getOrdinalMeta(),e&&(t.createInvertedIndices=!0)),null!=t.otherDims.itemName&&(r=!0)})),r||null==i||(t[i].otherDims.itemName=0),i}(h.dimensions,n.createInvertedIndices,a),p=o?null:r.getSharedDataStore(h),d=fx(e,{schema:h,store:p}),f=new lx(h,e);f.setCalculationInfo(d);var g=null!=c&&function(t){if(t.sourceFormat===Bp){var e=function(t){var e=0;for(;ee[1]&&(e[1]=t[1])},t.prototype.unionExtentFromData=function(t,e){this.unionExtent(t.getApproximateExtent(e))},t.prototype.getExtent=function(){return this._extent.slice()},t.prototype.setExtent=function(t,e){var n=this._extent;isNaN(t)||(n[0]=t),isNaN(e)||(n[1]=e)},t.prototype.isInExtentRange=function(t){return this._extent[0]<=t&&this._extent[1]>=t},t.prototype.isBlank=function(){return this._isBlank},t.prototype.setBlank=function(t){this._isBlank=t},t}();$o(mx);var xx=0,_x=function(){function t(t){this.categories=t.categories||[],this._needCollect=t.needCollect,this._deduplication=t.deduplication,this.uid=++xx}return t.createByAxisModel=function(e){var n=e.option,i=n.data,r=i&&z(i,bx);return new t({categories:r,needCollect:!r,deduplication:!1!==n.dedplication})},t.prototype.getOrdinal=function(t){return this._getOrCreateMap().get(t)},t.prototype.parseAndCollect=function(t){var e,n=this._needCollect;if(!U(t)&&!n)return t;if(n&&!this._deduplication)return e=this.categories.length,this.categories[e]=t,e;var i=this._getOrCreateMap();return null==(e=i.get(t))&&(n?(e=this.categories.length,this.categories[e]=t,i.set(t,e)):e=NaN),e},t.prototype._getOrCreateMap=function(){return this._map||(this._map=yt(this.categories))},t}();function bx(t){return q(t)&&null!=t.value?t.value:t+""}function Sx(t){return"interval"===t.type||"log"===t.type}function Mx(t,e,n,i){var r={},o=t[1]-t[0],a=r.interval=so(o/e,!0);null!=n&&ai&&(a=r.interval=i);var s=r.intervalPrecision=Tx(a);return function(t,e){!isFinite(t[0])&&(t[0]=e[0]),!isFinite(t[1])&&(t[1]=e[1]),Cx(t,0,e),Cx(t,1,e),t[0]>t[1]&&(t[0]=t[1])}(r.niceTickExtent=[Zr(Math.ceil(t[0]/a)*a,s),Zr(Math.floor(t[1]/a)*a,s)],t),r}function Ix(t){var e=Math.pow(10,ao(t)),n=t/e;return n?2===n?n=3:3===n?n=5:n*=2:n=1,Zr(n*e)}function Tx(t){return qr(t)+2}function Cx(t,e,n){t[e]=Math.max(Math.min(t[e],n[1]),n[0])}function Dx(t,e){return t>=e[0]&&t<=e[1]}function Ax(t,e){return e[1]===e[0]?.5:(t-e[0])/(e[1]-e[0])}function kx(t,e){return t*(e[1]-e[0])+e[0]}var Lx=function(t){function e(e){var n=t.call(this,e)||this;n.type="ordinal";var i=n.getSetting("ordinalMeta");return i||(i=new _x({})),Y(i)&&(i=new _x({categories:z(i,(function(t){return q(t)?t.value:t}))})),n._ordinalMeta=i,n._extent=n.getSetting("extent")||[0,i.categories.length-1],n}return n(e,t),e.prototype.parse=function(t){return null==t?NaN:U(t)?this._ordinalMeta.getOrdinal(t):Math.round(t)},e.prototype.contain=function(t){return Dx(t=this.parse(t),this._extent)&&null!=this._ordinalMeta.categories[t]},e.prototype.normalize=function(t){return Ax(t=this._getTickNumber(this.parse(t)),this._extent)},e.prototype.scale=function(t){return t=Math.round(kx(t,this._extent)),this.getRawOrdinalNumber(t)},e.prototype.getTicks=function(){for(var t=[],e=this._extent,n=e[0];n<=e[1];)t.push({value:n}),n++;return t},e.prototype.getMinorTicks=function(t){},e.prototype.setSortInfo=function(t){if(null!=t){for(var e=t.ordinalNumbers,n=this._ordinalNumbersByTick=[],i=this._ticksByOrdinalNumber=[],r=0,o=this._ordinalMeta.categories.length,a=Math.min(o,e.length);r=0&&t=0&&t=t},e.prototype.getOrdinalMeta=function(){return this._ordinalMeta},e.prototype.calcNiceTicks=function(){},e.prototype.calcNiceExtent=function(){},e.type="ordinal",e}(mx);mx.registerClass(Lx);var Px=Zr,Ox=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.type="interval",e._interval=0,e._intervalPrecision=2,e}return n(e,t),e.prototype.parse=function(t){return t},e.prototype.contain=function(t){return Dx(t,this._extent)},e.prototype.normalize=function(t){return Ax(t,this._extent)},e.prototype.scale=function(t){return kx(t,this._extent)},e.prototype.setExtent=function(t,e){var n=this._extent;isNaN(t)||(n[0]=parseFloat(t)),isNaN(e)||(n[1]=parseFloat(e))},e.prototype.unionExtent=function(t){var e=this._extent;t[0]e[1]&&(e[1]=t[1]),this.setExtent(e[0],e[1])},e.prototype.getInterval=function(){return this._interval},e.prototype.setInterval=function(t){this._interval=t,this._niceExtent=this._extent.slice(),this._intervalPrecision=Tx(t)},e.prototype.getTicks=function(t){var e=this._interval,n=this._extent,i=this._niceExtent,r=this._intervalPrecision,o=[];if(!e)return o;n[0]1e4)return[];var s=o.length?o[o.length-1].value:i[1];return n[1]>s&&(t?o.push({value:Px(s+e,r)}):o.push({value:n[1]})),o},e.prototype.getMinorTicks=function(t){for(var e=this.getTicks(!0),n=[],i=this.getExtent(),r=1;ri[0]&&h0&&(o=null===o?s:Math.min(o,s))}n[i]=o}}return n}(t),n=[];return E(t,(function(t){var i,r=t.coordinateSystem.getBaseAxis(),o=r.getExtent();if("category"===r.type)i=r.getBandWidth();else if("value"===r.type||"time"===r.type){var a=r.dim+"_"+r.index,s=e[a],l=Math.abs(o[1]-o[0]),u=r.scale.getExtent(),h=Math.abs(u[1]-u[0]);i=s?l/h*s:l}else{var c=t.getData();i=Math.abs(o[1]-o[0])/c.count()}var p=Ur(t.get("barWidth"),i),d=Ur(t.get("barMaxWidth"),i),f=Ur(t.get("barMinWidth")||(Ux(t)?.5:1),i),g=t.get("barGap"),y=t.get("barCategoryGap");n.push({bandWidth:i,barWidth:p,barMaxWidth:d,barMinWidth:f,barGap:g,barCategoryGap:y,axisKey:Bx(r),stackId:Vx(t)})})),Wx(n)}function Wx(t){var e={};E(t,(function(t,n){var i=t.axisKey,r=t.bandWidth,o=e[i]||{bandWidth:r,remainedWidth:r,autoWidthCount:0,categoryGap:null,gap:"20%",stacks:{}},a=o.stacks;e[i]=o;var s=t.stackId;a[s]||o.autoWidthCount++,a[s]=a[s]||{width:0,maxWidth:0};var l=t.barWidth;l&&!a[s].width&&(a[s].width=l,l=Math.min(o.remainedWidth,l),o.remainedWidth-=l);var u=t.barMaxWidth;u&&(a[s].maxWidth=u);var h=t.barMinWidth;h&&(a[s].minWidth=h);var c=t.barGap;null!=c&&(o.gap=c);var p=t.barCategoryGap;null!=p&&(o.categoryGap=p)}));var n={};return E(e,(function(t,e){n[e]={};var i=t.stacks,r=t.bandWidth,o=t.categoryGap;if(null==o){var a=G(i).length;o=Math.max(35-4*a,15)+"%"}var s=Ur(o,r),l=Ur(t.gap,1),u=t.remainedWidth,h=t.autoWidthCount,c=(u-s)/(h+(h-1)*l);c=Math.max(c,0),E(i,(function(t){var e=t.maxWidth,n=t.minWidth;if(t.width){i=t.width;e&&(i=Math.min(i,e)),n&&(i=Math.max(i,n)),t.width=i,u-=i+l*i,h--}else{var i=c;e&&ei&&(i=n),i!==c&&(t.width=i,u-=i+l*i,h--)}})),c=(u-s)/(h+(h-1)*l),c=Math.max(c,0);var p,d=0;E(i,(function(t,e){t.width||(t.width=c),p=t,d+=t.width*(1+l)})),p&&(d-=p.width*l);var f=-d/2;E(i,(function(t,i){n[e][i]=n[e][i]||{bandWidth:r,offset:f,width:t.width},f+=t.width*(1+l)}))})),n}function Hx(t,e){var n=Fx(t,e),i=Gx(n);E(n,(function(t){var e=t.getData(),n=t.coordinateSystem.getBaseAxis(),r=Vx(t),o=i[Bx(n)][r],a=o.offset,s=o.width;e.setLayout({bandWidth:o.bandWidth,offset:a,size:s})}))}function Yx(t){return{seriesType:t,plan:Cg(),reset:function(t){if(Xx(t)){var e=t.getData(),n=t.coordinateSystem,i=n.getBaseAxis(),r=n.getOtherAxis(i),o=e.getDimensionIndex(e.mapDimension(r.dim)),a=e.getDimensionIndex(e.mapDimension(i.dim)),s=t.get("showBackground",!0),l=e.mapDimension(r.dim),u=e.getCalculationInfo("stackResultDimension"),h=gx(e,l)&&!!e.getCalculationInfo("stackedOnSeries"),c=r.isHorizontal(),p=function(t,e){return e.toGlobalCoord(e.dataToCoord("log"===e.type?1:0))}(0,r),d=Ux(t),f=t.get("barMinHeight")||0,g=u&&e.getDimensionIndex(u),y=e.getLayout("size"),v=e.getLayout("offset");return{progress:function(t,e){for(var i,r=t.count,l=d&&Ex(3*r),u=d&&s&&Ex(3*r),m=d&&Ex(r),x=n.master.getRect(),_=c?x.width:x.height,b=e.getStore(),w=0;null!=(i=t.next());){var S=b.get(h?g:o,i),M=b.get(a,i),I=p,T=void 0;h&&(T=+S-b.get(o,i));var C=void 0,D=void 0,A=void 0,k=void 0;if(c){var L=n.dataToPoint([S,M]);if(h)I=n.dataToPoint([T,M])[0];C=I,D=L[1]+v,A=L[0]-I,k=y,Math.abs(A)0)for(var s=0;s=0;--s)if(l[u]){o=l[u];break}o=o||a.none}if(Y(o)){var h=null==t.level?0:t.level>=0?t.level:o.length+t.level;o=o[h=Math.min(h,o.length-1)]}}return qc(new Date(t.value),o,r,i)}(t,e,n,this.getSetting("locale"),i)},e.prototype.getTicks=function(){var t=this._interval,e=this._extent,n=[];if(!t)return n;n.push({value:e[0],level:0});var i=this.getSetting("useUTC"),r=function(t,e,n,i){var r=1e4,o=Xc,a=0;function s(t,e,n,r,o,a,s){for(var l=new Date(e),u=e,h=l[r]();u1&&0===u&&o.unshift({value:o[0].value-p})}}for(u=0;u=i[0]&&v<=i[1]&&c++)}var m=(i[1]-i[0])/e;if(c>1.5*m&&p>m/1.5)break;if(u.push(g),c>m||t===o[d])break}h=[]}}0;var x=B(z(u,(function(t){return B(t,(function(t){return t.value>=i[0]&&t.value<=i[1]&&!t.notAdd}))})),(function(t){return t.length>0})),_=[],b=x.length-1;for(d=0;dn&&(this._approxInterval=n);var o=jx.length,a=Math.min(function(t,e,n,i){for(;n>>1;t[r][1]16?16:t>7.5?7:t>3.5?4:t>1.5?2:1}function Kx(t){return(t/=2592e6)>6?6:t>3?3:t>2?2:1}function $x(t){return(t/=Vc)>12?12:t>6?6:t>3.5?4:t>2?2:1}function Jx(t,e){return(t/=e?zc:Ec)>30?30:t>20?20:t>15?15:t>10?10:t>5?5:t>2?2:1}function Qx(t){return so(t,!0)}function t_(t,e,n){var i=new Date(t);switch(Zc(e)){case"year":case"month":i[ap(n)](0);case"day":i[sp(n)](1);case"hour":i[lp(n)](0);case"minute":i[up(n)](0);case"second":i[hp(n)](0),i[cp(n)](0)}return i.getTime()}mx.registerClass(Zx);var e_=mx.prototype,n_=Ox.prototype,i_=Zr,r_=Math.floor,o_=Math.ceil,a_=Math.pow,s_=Math.log,l_=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.type="log",e.base=10,e._originalScale=new Ox,e._interval=0,e}return n(e,t),e.prototype.getTicks=function(t){var e=this._originalScale,n=this._extent,i=e.getExtent();return z(n_.getTicks.call(this,t),(function(t){var e=t.value,r=Zr(a_(this.base,e));return r=e===n[0]&&this._fixMin?h_(r,i[0]):r,{value:r=e===n[1]&&this._fixMax?h_(r,i[1]):r}}),this)},e.prototype.setExtent=function(t,e){var n=s_(this.base);t=s_(Math.max(0,t))/n,e=s_(Math.max(0,e))/n,n_.setExtent.call(this,t,e)},e.prototype.getExtent=function(){var t=this.base,e=e_.getExtent.call(this);e[0]=a_(t,e[0]),e[1]=a_(t,e[1]);var n=this._originalScale.getExtent();return this._fixMin&&(e[0]=h_(e[0],n[0])),this._fixMax&&(e[1]=h_(e[1],n[1])),e},e.prototype.unionExtent=function(t){this._originalScale.unionExtent(t);var e=this.base;t[0]=s_(t[0])/s_(e),t[1]=s_(t[1])/s_(e),e_.unionExtent.call(this,t)},e.prototype.unionExtentFromData=function(t,e){this.unionExtent(t.getApproximateExtent(e))},e.prototype.calcNiceTicks=function(t){t=t||10;var e=this._extent,n=e[1]-e[0];if(!(n===1/0||n<=0)){var i=oo(n);for(t/n*i<=.5&&(i*=10);!isNaN(i)&&Math.abs(i)<1&&Math.abs(i)>0;)i*=10;var r=[Zr(o_(e[0]/i)*i),Zr(r_(e[1]/i)*i)];this._interval=i,this._niceExtent=r}},e.prototype.calcNiceExtent=function(t){n_.calcNiceExtent.call(this,t),this._fixMin=t.fixMin,this._fixMax=t.fixMax},e.prototype.parse=function(t){return t},e.prototype.contain=function(t){return Dx(t=s_(t)/s_(this.base),this._extent)},e.prototype.normalize=function(t){return Ax(t=s_(t)/s_(this.base),this._extent)},e.prototype.scale=function(t){return t=kx(t,this._extent),a_(this.base,t)},e.type="log",e}(mx),u_=l_.prototype;function h_(t,e){return i_(t,qr(e))}u_.getMinorTicks=n_.getMinorTicks,u_.getLabel=n_.getLabel,mx.registerClass(l_);var c_=function(){function t(t,e,n){this._prepareParams(t,e,n)}return t.prototype._prepareParams=function(t,e,n){n[1]0&&s>0&&!l&&(a=0),a<0&&s<0&&!u&&(s=0));var c=this._determinedMin,p=this._determinedMax;return null!=c&&(a=c,l=!0),null!=p&&(s=p,u=!0),{min:a,max:s,minFixed:l,maxFixed:u,isBlank:h}},t.prototype.modifyDataMinMax=function(t,e){this[d_[t]]=e},t.prototype.setDeterminedMinMax=function(t,e){var n=p_[t];this[n]=e},t.prototype.freeze=function(){this.frozen=!0},t}(),p_={min:"_determinedMin",max:"_determinedMax"},d_={min:"_dataMin",max:"_dataMax"};function f_(t,e,n){var i=t.rawExtentInfo;return i||(i=new c_(t,e,n),t.rawExtentInfo=i,i)}function g_(t,e){return null==e?null:nt(e)?NaN:t.parse(e)}function y_(t,e){var n=t.type,i=f_(t,e,t.getExtent()).calculate();t.setBlank(i.isBlank);var r=i.min,o=i.max,a=e.ecModel;if(a&&"time"===n){var s=Fx("bar",a),l=!1;if(E(s,(function(t){l=l||t.getBaseAxis()===e.axis})),l){var u=Gx(s),h=function(t,e,n,i){var r=n.axis.getExtent(),o=r[1]-r[0],a=function(t,e,n){if(t&&e){var i=t[Bx(e)];return null!=i&&null!=n?i[Vx(n)]:i}}(i,n.axis);if(void 0===a)return{min:t,max:e};var s=1/0;E(a,(function(t){s=Math.min(t.offset,s)}));var l=-1/0;E(a,(function(t){l=Math.max(t.offset+t.width,l)})),s=Math.abs(s),l=Math.abs(l);var u=s+l,h=e-t,c=h/(1-(s+l)/o)-h;return e+=c*(l/u),t-=c*(s/u),{min:t,max:e}}(r,o,e,u);r=h.min,o=h.max}}return{extent:[r,o],fixMin:i.minFixed,fixMax:i.maxFixed}}function v_(t,e){var n=e,i=y_(t,n),r=i.extent,o=n.get("splitNumber");t instanceof l_&&(t.base=n.get("logBase"));var a=t.type,s=n.get("interval"),l="interval"===a||"time"===a;t.setExtent(r[0],r[1]),t.calcNiceExtent({splitNumber:o,fixMin:i.fixMin,fixMax:i.fixMax,minInterval:l?n.get("minInterval"):null,maxInterval:l?n.get("maxInterval"):null}),null!=s&&t.setInterval&&t.setInterval(s)}function m_(t,e){if(e=e||t.get("type"))switch(e){case"category":return new Lx({ordinalMeta:t.getOrdinalMeta?t.getOrdinalMeta():t.getCategories(),extent:[1/0,-1/0]});case"time":return new Zx({locale:t.ecModel.getLocaleModel(),useUTC:t.ecModel.get("useUTC")});default:return new(mx.getClass(e)||Ox)}}function x_(t){var e,n,i=t.getLabelModel().get("formatter"),r="category"===t.type?t.scale.getExtent()[0]:null;return"time"===t.scale.type?(n=i,function(e,i){return t.scale.getFormattedLabel(e,i,n)}):U(i)?function(e){return function(n){var i=t.scale.getLabel(n);return e.replace("{value}",null!=i?i:"")}}(i):X(i)?(e=i,function(n,i){return null!=r&&(i=n.value-r),e(__(t,n),i,null!=n.level?{level:n.level}:null)}):function(e){return t.scale.getLabel(e)}}function __(t,e){return"category"===t.type?t.scale.getLabel(e):e.value}function b_(t,e){var n=e*Math.PI/180,i=t.width,r=t.height,o=i*Math.abs(Math.cos(n))+Math.abs(r*Math.sin(n)),a=i*Math.abs(Math.sin(n))+Math.abs(r*Math.cos(n));return new ze(t.x,t.y,o,a)}function w_(t){var e=t.get("interval");return null==e?"auto":e}function S_(t){return"category"===t.type&&0===w_(t.getLabelModel())}function M_(t,e){var n={};return E(t.mapDimensionsAll(e),(function(e){n[yx(t,e)]=!0})),G(n)}var I_=function(){function t(){}return t.prototype.getNeedCrossZero=function(){return!this.option.scale},t.prototype.getCoordSysModel=function(){},t}();var T_={isDimensionStacked:gx,enableDataStack:fx,getStackedDimension:yx};var C_=Object.freeze({__proto__:null,createList:function(t){return vx(null,t)},getLayoutRect:Cp,dataStack:T_,createScale:function(t,e){var n=e;e instanceof Mc||(n=new Mc(e));var i=m_(n);return i.setExtent(t[0],t[1]),v_(i,n),i},mixinAxisModelCommonMethods:function(t){R(t,I_)},getECData:Qs,createTextStyle:function(t,e){return nc(t,null,null,"normal"!==(e=e||{}).state)},createDimensions:function(t,e){return ux(t,e).dimensions},createSymbol:Wy,enableHoverEmphasis:Hl});function D_(t,e){return Math.abs(t-e)<1e-8}function A_(t,e,n){var i=0,r=t[0];if(!r)return!1;for(var o=1;on&&(t=r,n=a)}if(t)return function(t){for(var e=0,n=0,i=0,r=t.length,o=t[r-1][0],a=t[r-1][1],s=0;s>1^-(1&s),l=l>>1^-(1&l),r=s+=r,o=l+=o,i.push([s/n,l/n])}return i}function F_(t,e){return z(B((t=function(t){if(!t.UTF8Encoding)return t;var e=t,n=e.UTF8Scale;return null==n&&(n=1024),E(e.features,(function(t){var e=t.geometry,i=e.encodeOffsets,r=e.coordinates;if(i)switch(e.type){case"LineString":e.coordinates=B_(r,i,n);break;case"Polygon":case"MultiLineString":V_(r,i,n);break;case"MultiPolygon":E(r,(function(t,e){return V_(t,i[e],n)}))}})),e.UTF8Encoding=!1,e}(t)).features,(function(t){return t.geometry&&t.properties&&t.geometry.coordinates.length>0})),(function(t){var n=t.properties,i=t.geometry,r=[];switch(i.type){case"Polygon":var o=i.coordinates;r.push(new R_(o[0],o.slice(1)));break;case"MultiPolygon":E(i.coordinates,(function(t){t[0]&&r.push(new R_(t[0],t.slice(1)))}));break;case"LineString":r.push(new N_([i.coordinates]));break;case"MultiLineString":r.push(new N_(i.coordinates))}var a=new E_(n[e||"name"],r,n.cp);return a.properties=n,a}))}var G_=Object.freeze({__proto__:null,linearMap:Xr,round:Zr,asc:jr,getPrecision:qr,getPrecisionSafe:Kr,getPixelPrecision:$r,getPercentWithPrecision:function(t,e,n){return t[e]&&Jr(t,n)[e]||0},MAX_SAFE_INTEGER:to,remRadian:eo,isRadianAroundZero:no,parseDate:ro,quantity:oo,quantityExponent:ao,nice:so,quantile:lo,reformIntervals:uo,isNumeric:co,numericToNumber:ho}),W_=Object.freeze({__proto__:null,parse:ro,format:qc}),H_=Object.freeze({__proto__:null,extendShape:Mh,extendPath:Th,makePath:Ah,makeImage:kh,mergePath:Ph,resizePath:Oh,createIcon:Hh,updateProps:fh,initProps:gh,getTransform:Eh,clipPointsByRect:Gh,clipRectByRect:Wh,registerShape:Ch,getShapeClass:Dh,Group:zr,Image:ks,Text:Fs,Circle:_u,Ellipse:wu,Sector:zu,Ring:Bu,Polygon:Wu,Polyline:Yu,Rect:zs,Line:Zu,BezierCurve:$u,Arc:Qu,IncrementalDisplayable:hh,CompoundPath:th,LinearGradient:nh,RadialGradient:ih,BoundingRect:ze}),Y_=Object.freeze({__proto__:null,addCommas:pp,toCamelCase:dp,normalizeCssArray:fp,encodeHTML:re,formatTpl:mp,getTooltipMarker:xp,formatTime:function(t,e,n){"week"!==t&&"month"!==t&&"quarter"!==t&&"half-year"!==t&&"year"!==t||(t="MM-dd\nyyyy");var i=ro(e),r=n?"getUTC":"get",o=i[r+"FullYear"](),a=i[r+"Month"]()+1,s=i[r+"Date"](),l=i[r+"Hours"](),u=i[r+"Minutes"](),h=i[r+"Seconds"](),c=i[r+"Milliseconds"]();return t=t.replace("MM",Uc(a,2)).replace("M",a).replace("yyyy",o).replace("yy",Uc(o%100+"",2)).replace("dd",Uc(s,2)).replace("d",s).replace("hh",Uc(l,2)).replace("h",l).replace("mm",Uc(u,2)).replace("m",u).replace("ss",Uc(h,2)).replace("s",h).replace("SSS",Uc(c,3))},capitalFirst:function(t){return t?t.charAt(0).toUpperCase()+t.substr(1):t},truncateText:sa,getTextRect:function(t,e,n,i,r,o,a,s){return new Fs({style:{text:t,font:e,align:n,verticalAlign:i,padding:r,rich:o,overflow:a?"truncate":null,lineHeight:s}}).getBoundingRect()}}),X_=Object.freeze({__proto__:null,map:z,each:E,indexOf:P,inherits:O,reduce:V,filter:B,bind:W,curry:H,isArray:Y,isString:U,isObject:q,isFunction:X,extend:A,defaults:k,clone:T,merge:C}),U_=Oo();function Z_(t){return"category"===t.type?function(t){var e=t.getLabelModel(),n=q_(t,e);return!e.get("show")||t.scale.isBlank()?{labels:[],labelCategoryInterval:n.labelCategoryInterval}:n}(t):function(t){var e=t.scale.getTicks(),n=x_(t);return{labels:z(e,(function(e,i){return{level:e.level,formattedLabel:n(e,i),rawLabel:t.scale.getLabel(e),tickValue:e.value}}))}}(t)}function j_(t,e){return"category"===t.type?function(t,e){var n,i,r=K_(t,"ticks"),o=w_(e),a=$_(r,o);if(a)return a;e.get("show")&&!t.scale.isBlank()||(n=[]);if(X(o))n=tb(t,o,!0);else if("auto"===o){var s=q_(t,t.getLabelModel());i=s.labelCategoryInterval,n=z(s.labels,(function(t){return t.tickValue}))}else n=Q_(t,i=o,!0);return J_(r,o,{ticks:n,tickCategoryInterval:i})}(t,e):{ticks:z(t.scale.getTicks(),(function(t){return t.value}))}}function q_(t,e){var n,i,r=K_(t,"labels"),o=w_(e),a=$_(r,o);return a||(X(o)?n=tb(t,o):(i="auto"===o?function(t){var e=U_(t).autoInterval;return null!=e?e:U_(t).autoInterval=t.calculateCategoryInterval()}(t):o,n=Q_(t,i)),J_(r,o,{labels:n,labelCategoryInterval:i}))}function K_(t,e){return U_(t)[e]||(U_(t)[e]=[])}function $_(t,e){for(var n=0;n1&&h/l>2&&(u=Math.round(Math.ceil(u/l)*l));var c=S_(t),p=a.get("showMinLabel")||c,d=a.get("showMaxLabel")||c;p&&u!==o[0]&&g(o[0]);for(var f=u;f<=o[1];f+=l)g(f);function g(t){var e={value:t};s.push(n?t:{formattedLabel:i(e),rawLabel:r.getLabel(e),tickValue:t})}return d&&f-l!==o[1]&&g(o[1]),s}function tb(t,e,n){var i=t.scale,r=x_(t),o=[];return E(i.getTicks(),(function(t){var a=i.getLabel(t),s=t.value;e(t.value,a)&&o.push(n?s:{formattedLabel:r(t),rawLabel:a,tickValue:s})})),o}var eb=[0,1],nb=function(){function t(t,e,n){this.onBand=!1,this.inverse=!1,this.dim=t,this.scale=e,this._extent=n||[0,0]}return t.prototype.contain=function(t){var e=this._extent,n=Math.min(e[0],e[1]),i=Math.max(e[0],e[1]);return t>=n&&t<=i},t.prototype.containData=function(t){return this.scale.contain(t)},t.prototype.getExtent=function(){return this._extent.slice()},t.prototype.getPixelPrecision=function(t){return $r(t||this.scale.getExtent(),this._extent)},t.prototype.setExtent=function(t,e){var n=this._extent;n[0]=t,n[1]=e},t.prototype.dataToCoord=function(t,e){var n=this._extent,i=this.scale;return t=i.normalize(t),this.onBand&&"ordinal"===i.type&&ib(n=n.slice(),i.count()),Xr(t,eb,n,e)},t.prototype.coordToData=function(t,e){var n=this._extent,i=this.scale;this.onBand&&"ordinal"===i.type&&ib(n=n.slice(),i.count());var r=Xr(t,n,eb,e);return this.scale.scale(r)},t.prototype.pointToData=function(t,e){},t.prototype.getTicksCoords=function(t){var e=(t=t||{}).tickModel||this.getTickModel(),n=z(j_(this,e).ticks,(function(t){return{coord:this.dataToCoord("ordinal"===this.scale.type?this.scale.getRawOrdinalNumber(t):t),tickValue:t}}),this);return function(t,e,n,i){var r=e.length;if(!t.onBand||n||!r)return;var o,a,s=t.getExtent();if(1===r)e[0].coord=s[0],o=e[1]={coord:s[1]};else{var l=e[r-1].tickValue-e[0].tickValue,u=(e[r-1].coord-e[0].coord)/l;E(e,(function(t){t.coord-=u/2})),a=1+t.scale.getExtent()[1]-e[r-1].tickValue,o={coord:e[r-1].coord+u*a},e.push(o)}var h=s[0]>s[1];c(e[0].coord,s[0])&&(i?e[0].coord=s[0]:e.shift());i&&c(s[0],e[0].coord)&&e.unshift({coord:s[0]});c(s[1],o.coord)&&(i?o.coord=s[1]:e.pop());i&&c(o.coord,s[1])&&e.push({coord:s[1]});function c(t,e){return t=Zr(t),e=Zr(e),h?t>e:t0&&t<100||(t=5),z(this.scale.getMinorTicks(t),(function(t){return z(t,(function(t){return{coord:this.dataToCoord(t),tickValue:t}}),this)}),this)},t.prototype.getViewLabels=function(){return Z_(this).labels},t.prototype.getLabelModel=function(){return this.model.getModel("axisLabel")},t.prototype.getTickModel=function(){return this.model.getModel("axisTick")},t.prototype.getBandWidth=function(){var t=this._extent,e=this.scale.getExtent(),n=e[1]-e[0]+(this.onBand?1:0);0===n&&(n=1);var i=Math.abs(t[1]-t[0]);return Math.abs(i)/n},t.prototype.calculateCategoryInterval=function(){return function(t){var e=function(t){var e=t.getLabelModel();return{axisRotate:t.getRotate?t.getRotate():t.isHorizontal&&!t.isHorizontal()?90:0,labelRotate:e.get("rotate")||0,font:e.getFont()}}(t),n=x_(t),i=(e.axisRotate-e.labelRotate)/180*Math.PI,r=t.scale,o=r.getExtent(),a=r.count();if(o[1]-o[0]<1)return 0;var s=1;a>40&&(s=Math.max(1,Math.floor(a/40)));for(var l=o[0],u=t.dataToCoord(l+1)-t.dataToCoord(l),h=Math.abs(u*Math.cos(i)),c=Math.abs(u*Math.sin(i)),p=0,d=0;l<=o[1];l+=s){var f,g,y=br(n({value:l}),e.font,"center","top");f=1.3*y.width,g=1.3*y.height,p=Math.max(p,f,7),d=Math.max(d,g,7)}var v=p/h,m=d/c;isNaN(v)&&(v=1/0),isNaN(m)&&(m=1/0);var x=Math.max(0,Math.floor(Math.min(v,m))),_=U_(t.model),b=t.getExtent(),w=_.lastAutoInterval,S=_.lastTickCount;return null!=w&&null!=S&&Math.abs(w-x)<=1&&Math.abs(S-a)<=1&&w>x&&_.axisExtent0===b[0]&&_.axisExtent1===b[1]?x=w:(_.lastTickCount=a,_.lastAutoInterval=x,_.axisExtent0=b[0],_.axisExtent1=b[1]),x}(this)},t}();function ib(t,e){var n=(t[1]-t[0])/e/2;t[0]+=n,t[1]-=n}var rb=2*Math.PI,ob=os.CMD,ab=["top","right","bottom","left"];function sb(t,e,n,i,r){var o=n.width,a=n.height;switch(t){case"top":i.set(n.x+o/2,n.y-e),r.set(0,-1);break;case"bottom":i.set(n.x+o/2,n.y+a+e),r.set(0,1);break;case"left":i.set(n.x-e,n.y+a/2),r.set(-1,0);break;case"right":i.set(n.x+o+e,n.y+a/2),r.set(1,0)}}function lb(t,e,n,i,r,o,a,s,l){a-=t,s-=e;var u=Math.sqrt(a*a+s*s),h=(a/=u)*n+t,c=(s/=u)*n+e;if(Math.abs(i-r)%rb<1e-4)return l[0]=h,l[1]=c,u-n;if(o){var p=i;i=hs(r),r=hs(p)}else i=hs(i),r=hs(r);i>r&&(r+=rb);var d=Math.atan2(s,a);if(d<0&&(d+=rb),d>=i&&d<=r||d+rb>=i&&d+rb<=r)return l[0]=h,l[1]=c,u-n;var f=n*Math.cos(i)+t,g=n*Math.sin(i)+e,y=n*Math.cos(r)+t,v=n*Math.sin(r)+e,m=(f-a)*(f-a)+(g-s)*(g-s),x=(y-a)*(y-a)+(v-s)*(v-s);return m0){e=e/180*Math.PI,fb.fromArray(t[0]),gb.fromArray(t[1]),yb.fromArray(t[2]),De.sub(vb,fb,gb),De.sub(mb,yb,gb);var n=vb.len(),i=mb.len();if(!(n<.001||i<.001)){vb.scale(1/n),mb.scale(1/i);var r=vb.dot(mb);if(Math.cos(e)1&&De.copy(bb,yb),bb.toArray(t[1])}}}}function Sb(t,e,n){if(n<=180&&n>0){n=n/180*Math.PI,fb.fromArray(t[0]),gb.fromArray(t[1]),yb.fromArray(t[2]),De.sub(vb,gb,fb),De.sub(mb,yb,gb);var i=vb.len(),r=mb.len();if(!(i<.001||r<.001))if(vb.scale(1/i),mb.scale(1/r),vb.dot(e)=a)De.copy(bb,yb);else{bb.scaleAndAdd(mb,o/Math.tan(Math.PI/2-s));var l=yb.x!==gb.x?(bb.x-gb.x)/(yb.x-gb.x):(bb.y-gb.y)/(yb.y-gb.y);if(isNaN(l))return;l<0?De.copy(bb,gb):l>1&&De.copy(bb,yb)}bb.toArray(t[1])}}}function Mb(t,e,n,i){var r="normal"===n,o=r?t:t.ensureState(n);o.ignore=e;var a=i.get("smooth");a&&!0===a&&(a=.3),o.shape=o.shape||{},a>0&&(o.shape.smooth=a);var s=i.getModel("lineStyle").getLineStyle();r?t.useStyle(s):o.style=s}function Ib(t,e){var n=e.smooth,i=e.points;if(i)if(t.moveTo(i[0][0],i[0][1]),n>0&&i.length>=3){var r=Vt(i[0],i[1]),o=Vt(i[1],i[2]);if(!r||!o)return t.lineTo(i[1][0],i[1][1]),void t.lineTo(i[2][0],i[2][1]);var a=Math.min(r,o)*n,s=Gt([],i[1],i[0],a/r),l=Gt([],i[1],i[2],a/o),u=Gt([],s,l,.5);t.bezierCurveTo(s[0],s[1],s[0],s[1],u[0],u[1]),t.bezierCurveTo(l[0],l[1],l[0],l[1],i[2][0],i[2][1])}else for(var h=1;h0&&o&&_(-h/a,0,a);var f,g,y=t[0],v=t[a-1];return m(),f<0&&b(-f,.8),g<0&&b(g,.8),m(),x(f,g,1),x(g,f,-1),m(),f<0&&w(-f),g<0&&w(g),u}function m(){f=y.rect[e]-i,g=r-v.rect[e]-v.rect[n]}function x(t,e,n){if(t<0){var i=Math.min(e,-t);if(i>0){_(i*n,0,a);var r=i+t;r<0&&b(-r*n,1)}else b(-t*n,1)}}function _(n,i,r){0!==n&&(u=!0);for(var o=i;o0)for(l=0;l0;l--){_(-(o[l-1]*c),l,a)}}}function w(t){var e=t<0?-1:1;t=Math.abs(t);for(var n=Math.ceil(t/(a-1)),i=0;i0?_(n,0,i+1):_(-n,a-i-1,a),(t-=n)<=0)return}}function kb(t,e,n,i){return Ab(t,"y","height",e,n,i)}function Lb(t){var e=[];t.sort((function(t,e){return e.priority-t.priority}));var n=new ze(0,0,0,0);function i(t){if(!t.ignore){var e=t.ensureState("emphasis");null==e.ignore&&(e.ignore=!1)}t.ignore=!0}for(var r=0;r=0&&n.attr(d.oldLayoutSelect),P(u,"emphasis")>=0&&n.attr(d.oldLayoutEmphasis)),fh(n,s,e,a)}else if(n.attr(s),!uc(n).valueAnimation){var h=rt(n.style.opacity,1);n.style.opacity=0,gh(n,{style:{opacity:h}},e,a)}if(d.oldLayout=s,n.states.select){var c=d.oldLayoutSelect={};Vb(c,s,Bb),Vb(c,n.states.select,Bb)}if(n.states.emphasis){var p=d.oldLayoutEmphasis={};Vb(p,s,Bb),Vb(p,n.states.emphasis,Bb)}cc(n,a,l,e,e)}if(i&&!i.ignore&&!i.invisible){r=(d=zb(i)).oldLayout;var d,f={points:i.shape.points};r?(i.attr({shape:r}),fh(i,{shape:f},e)):(i.setShape(f),i.style.strokePercent=0,gh(i,{style:{strokePercent:1}},e)),d.oldLayout=f}},t}(),Gb=Oo();var Wb=Math.sin,Hb=Math.cos,Yb=Math.PI,Xb=2*Math.PI,Ub=180/Yb,Zb=function(){function t(){}return t.prototype.reset=function(t){this._start=!0,this._d=[],this._str="",this._p=Math.pow(10,t||4)},t.prototype.moveTo=function(t,e){this._add("M",t,e)},t.prototype.lineTo=function(t,e){this._add("L",t,e)},t.prototype.bezierCurveTo=function(t,e,n,i,r,o){this._add("C",t,e,n,i,r,o)},t.prototype.quadraticCurveTo=function(t,e,n,i){this._add("Q",t,e,n,i)},t.prototype.arc=function(t,e,n,i,r,o){this.ellipse(t,e,n,n,0,i,r,o)},t.prototype.ellipse=function(t,e,n,i,r,o,a,s){var l=a-o,u=!s,h=Math.abs(l),c=hi(h-Xb)||(u?l>=Xb:-l>=Xb),p=l>0?l%Xb:l%Xb+Xb,d=!1;d=!!c||!hi(h)&&p>=Yb==!!u;var f=t+n*Hb(o),g=e+i*Wb(o);this._start&&this._add("M",f,g);var y=Math.round(r*Ub);if(c){var v=1/this._p,m=(u?1:-1)*(Xb-v);this._add("A",n,i,y,1,+u,t+n*Hb(o+m),e+i*Wb(o+m)),v>.01&&this._add("A",n,i,y,0,+u,f,g)}else{var x=t+n*Hb(a),_=e+i*Wb(a);this._add("A",n,i,y,+d,+u,x,_)}},t.prototype.rect=function(t,e,n,i){this._add("M",t,e),this._add("l",n,0),this._add("l",0,i),this._add("l",-n,0),this._add("Z")},t.prototype.closePath=function(){this._d.length>0&&this._add("Z")},t.prototype._add=function(t,e,n,i,r,o,a,s,l){for(var u=[],h=this._p,c=1;c"}(r,o)+("style"!==r?re(a):a||"")+(i?""+n+z(i,(function(e){return t(e)})).join(n)+n:"")+("")}(t)}function rw(t){return{zrId:t,shadowCache:{},patternCache:{},gradientCache:{},clipPathCache:{},defs:{},cssNodes:{},cssAnims:{},cssClassIdx:0,cssAnimIdx:0,shadowIdx:0,gradientIdx:0,patternIdx:0,clipPathIdx:0}}function ow(t,e,n,i){return nw("svg","root",{width:t,height:e,xmlns:Qb,"xmlns:xlink":tw,version:"1.1",baseProfile:"full",viewBox:!!i&&"0 0 "+t+" "+e},n)}var aw={cubicIn:"0.32,0,0.67,0",cubicOut:"0.33,1,0.68,1",cubicInOut:"0.65,0,0.35,1",quadraticIn:"0.11,0,0.5,0",quadraticOut:"0.5,1,0.89,1",quadraticInOut:"0.45,0,0.55,1",quarticIn:"0.5,0,0.75,0",quarticOut:"0.25,1,0.5,1",quarticInOut:"0.76,0,0.24,1",quinticIn:"0.64,0,0.78,0",quinticOut:"0.22,1,0.36,1",quinticInOut:"0.83,0,0.17,1",sinusoidalIn:"0.12,0,0.39,0",sinusoidalOut:"0.61,1,0.88,1",sinusoidalInOut:"0.37,0,0.63,1",exponentialIn:"0.7,0,0.84,0",exponentialOut:"0.16,1,0.3,1",exponentialInOut:"0.87,0,0.13,1",circularIn:"0.55,0,1,0.45",circularOut:"0,0.55,0.45,1",circularInOut:"0.85,0,0.15,1"},sw="transform-origin";function lw(t,e,n){var i=A({},t.shape);A(i,e),t.buildPath(n,i);var r=new Zb;return r.reset(_i(t)),n.rebuildPath(r,1),r.generateStr(),r.getStr()}function uw(t,e){var n=e.originX,i=e.originY;(n||i)&&(t[sw]=n+"px "+i+"px")}var hw={fill:"fill",opacity:"opacity",lineWidth:"stroke-width",lineDashOffset:"stroke-dashoffset"};function cw(t,e){var n=e.zrId+"-ani-"+e.cssAnimIdx++;return e.cssAnims[n]=t,n}function pw(t){return U(t)?aw[t]?"cubic-bezier("+aw[t]+")":Pn(t)?t:"":""}function dw(t,e,n,i){var r=t.animators,o=r.length,a=[];if(t instanceof th){var s=function(t,e,n){var i,r,o=t.shape.paths,a={};if(E(o,(function(t){var e=rw(n.zrId);e.animation=!0,dw(t,{},e,!0);var o=e.cssAnims,s=e.cssNodes,l=G(o),u=l.length;if(u){var h=o[r=l[u-1]];for(var c in h){var p=h[c];a[c]=a[c]||{d:""},a[c].d+=p.d||""}for(var d in s){var f=s[d].animation;f.indexOf(r)>=0&&(i=f)}}})),i){e.d=!1;var s=cw(a,n);return i.replace(r,s)}}(t,e,n);if(s)a.push(s);else if(!o)return}else if(!o)return;for(var l={},u=0;u0})).length)return cw(h,n)+" "+r[0]+" both"}for(var y in l){(s=g(l[y]))&&a.push(s)}if(a.length){var v=n.zrId+"-cls-"+n.cssClassIdx++;n.cssNodes["."+v]={animation:a.join(",")},e.class=v}}var fw=Math.round;function gw(t){return t&&U(t.src)}function yw(t){return t&&X(t.toDataURL)}function vw(t,e,n,i){Jb((function(r,o){var a="fill"===r||"stroke"===r;a&&mi(o)?Cw(e,t,r,i):a&&gi(o)?Dw(n,t,r,i):t[r]=o}),e,n,!1),function(t,e,n){var i=t.style;if(function(t){return t&&(t.shadowBlur||t.shadowOffsetX||t.shadowOffsetY)}(i)){var r=function(t){var e=t.style,n=t.getGlobalScale();return[e.shadowColor,(e.shadowBlur||0).toFixed(2),(e.shadowOffsetX||0).toFixed(2),(e.shadowOffsetY||0).toFixed(2),n[0],n[1]].join(",")}(t),o=n.shadowCache,a=o[r];if(!a){var s=t.getGlobalScale(),l=s[0],u=s[1];if(!l||!u)return;var h=i.shadowOffsetX||0,c=i.shadowOffsetY||0,p=i.shadowBlur,d=li(i.shadowColor),f=d.opacity,g=d.color,y=p/2/l+" "+p/2/u;a=n.zrId+"-s"+n.shadowIdx++,n.defs[a]=nw("filter",a,{id:a,x:"-100%",y:"-100%",width:"300%",height:"300%"},[nw("feDropShadow","",{dx:h/l,dy:c/u,stdDeviation:y,"flood-color":g,"flood-opacity":f})]),o[r]=a}e.filter=xi(a)}}(n,t,i)}function mw(t){return hi(t[0]-1)&&hi(t[1])&&hi(t[2])&&hi(t[3]-1)}function xw(t,e,n){if(e&&(!function(t){return hi(t[4])&&hi(t[5])}(e)||!mw(e))){var i=n?10:1e4;t.transform=mw(e)?"translate("+fw(e[4]*i)/i+" "+fw(e[5]*i)/i+")":function(t){return"matrix("+ci(t[0])+","+ci(t[1])+","+ci(t[2])+","+ci(t[3])+","+pi(t[4])+","+pi(t[5])+")"}(e)}}function _w(t,e,n){for(var i=t.points,r=[],o=0;ol?Hw(t,null==n[c+1]?null:n[c+1].elm,n,s,c):Yw(t,e,a,l))}(n,i,r):Bw(r)?(Bw(t.text)&&Ew(n,""),Hw(n,null,r,0,r.length-1)):Bw(i)?Yw(n,i,0,i.length-1):Bw(t.text)&&Ew(n,""):t.text!==e.text&&(Bw(i)&&Yw(n,i,0,i.length-1),Ew(n,e.text)))}var Zw=0,jw=function(){function t(t,e,n){if(this.type="svg",this.refreshHover=qw("refreshHover"),this.configLayer=qw("configLayer"),this.storage=e,this._opts=n=A({},n),this.root=t,this._id="zr"+Zw++,this._oldVNode=ow(n.width,n.height),t&&!n.ssr){var i=this._viewport=document.createElement("div");i.style.cssText="position:relative;overflow:hidden";var r=this._svgDom=this._oldVNode.elm=ew("svg");Xw(null,this._oldVNode),i.appendChild(r),t.appendChild(i)}this.resize(n.width,n.height)}return t.prototype.getType=function(){return this.type},t.prototype.getViewportRoot=function(){return this._viewport},t.prototype.getViewportRootOffset=function(){var t=this.getViewportRoot();if(t)return{offsetLeft:t.offsetLeft||0,offsetTop:t.offsetTop||0}},t.prototype.getSvgDom=function(){return this._svgDom},t.prototype.refresh=function(){if(this.root){var t=this.renderToVNode({willUpdate:!0});t.attrs.style="position:absolute;left:0;top:0;user-select:none",function(t,e){if(Gw(t,e))Uw(t,e);else{var n=t.elm,i=Rw(n);Ww(e),null!==i&&(Lw(i,e.elm,Nw(n)),Yw(i,[t],0,0))}}(this._oldVNode,t),this._oldVNode=t}},t.prototype.renderOneToVNode=function(t){return Tw(t,rw(this._id))},t.prototype.renderToVNode=function(t){t=t||{};var e=this.storage.getDisplayList(!0),n=this._width,i=this._height,r=rw(this._id);r.animation=t.animation,r.willUpdate=t.willUpdate,r.compress=t.compress;var o=[],a=this._bgVNode=function(t,e,n,i){var r;if(n&&"none"!==n)if(r=nw("rect","bg",{width:t,height:e,x:"0",y:"0",id:"0"}),mi(n))Cw({fill:n},r.attrs,"fill",i);else if(gi(n))Dw({style:{fill:n},dirty:bt,getBoundingRect:function(){return{width:t,height:e}}},r.attrs,"fill",i);else{var o=li(n),a=o.color,s=o.opacity;r.attrs.fill=a,s<1&&(r.attrs["fill-opacity"]=s)}return r}(n,i,this._backgroundColor,r);a&&o.push(a);var s=t.compress?null:this._mainVNode=nw("g","main",{},[]);this._paintList(e,r,s?s.children:o),s&&o.push(s);var l=z(G(r.defs),(function(t){return r.defs[t]}));if(l.length&&o.push(nw("defs","defs",{},l)),t.animation){var u=function(t,e,n){var i=(n=n||{}).newline?"\n":"",r=" {"+i,o=i+"}",a=z(G(t),(function(e){return e+r+z(G(t[e]),(function(n){return n+":"+t[e][n]+";"})).join(i)+o})).join(i),s=z(G(e),(function(t){return"@keyframes "+t+r+z(G(e[t]),(function(n){return n+r+z(G(e[t][n]),(function(i){var r=e[t][n][i];return"d"===i&&(r='path("'+r+'")'),i+":"+r+";"})).join(i)+o})).join(i)+o})).join(i);return a||s?[""].join(i):""}(r.cssNodes,r.cssAnims,{newline:!0});if(u){var h=nw("style","stl",{},[],u);o.push(h)}}return ow(n,i,o,t.useViewBox)},t.prototype.renderToString=function(t){return t=t||{},iw(this.renderToVNode({animation:rt(t.cssAnimation,!0),willUpdate:!1,compress:!0,useViewBox:rt(t.useViewBox,!0)}),{newline:!0})},t.prototype.setBackgroundColor=function(t){this._backgroundColor=t},t.prototype.getSvgRoot=function(){return this._mainVNode&&this._mainVNode.elm},t.prototype._paintList=function(t,e,n){for(var i,r,o=t.length,a=[],s=0,l=0,u=0;u=0&&(!c||!r||c[f]!==r[f]);f--);for(var g=d-1;g>f;g--)i=a[--s-1];for(var y=f+1;y=a)}}for(var h=this.__startIndex;h15)break}n.prevElClipPaths&&u.restore()};if(p)if(0===p.length)s=l.__endIndex;else for(var _=d.dpr,b=0;b0&&t>i[0]){for(s=0;st);s++);a=n[i[s]]}if(i.splice(s+1,0,t),n[t]=e,!e.virtual)if(a){var l=a.dom;l.nextSibling?o.insertBefore(e.dom,l.nextSibling):o.appendChild(e.dom)}else o.firstChild?o.insertBefore(e.dom,o.firstChild):o.appendChild(e.dom);e.__painter=this}},t.prototype.eachLayer=function(t,e){for(var n=this._zlevelList,i=0;i0?tS:0),this._needsManuallyCompositing),u.__builtin__||I("ZLevel "+l+" has been used by unkown layer "+u.id),u!==o&&(u.__used=!0,u.__startIndex!==r&&(u.__dirty=!0),u.__startIndex=r,u.incremental?u.__drawIndex=-1:u.__drawIndex=r,e(r),o=u),1&s.__dirty&&!s.__inHover&&(u.__dirty=!0,u.incremental&&u.__drawIndex<0&&(u.__drawIndex=r))}e(r),this.eachBuiltinLayer((function(t,e){!t.__used&&t.getElementCount()>0&&(t.__dirty=!0,t.__startIndex=t.__endIndex=t.__drawIndex=0),t.__dirty&&t.__drawIndex<0&&(t.__drawIndex=t.__startIndex)}))},t.prototype.clear=function(){return this.eachBuiltinLayer(this._clearLayer),this},t.prototype._clearLayer=function(t){t.clear()},t.prototype.setBackgroundColor=function(t){this._backgroundColor=t,E(this._layers,(function(t){t.setUnpainted()}))},t.prototype.configLayer=function(t,e){if(e){var n=this._layerConfig;n[t]?C(n[t],e,!0):n[t]=e;for(var i=0;i-1&&(s.style.stroke=s.style.fill,s.style.fill="#fff",s.style.lineWidth=2),e},e.type="series.line",e.dependencies=["grid","polar"],e.defaultOption={z:3,coordinateSystem:"cartesian2d",legendHoverLink:!0,clip:!0,label:{position:"top"},endLabel:{show:!1,valueAnimation:!0,distance:8},lineStyle:{width:2,type:"solid"},emphasis:{scale:!0},step:!1,smooth:!1,smoothMonotone:null,symbol:"emptyCircle",symbolSize:4,symbolRotate:null,showSymbol:!0,showAllSymbol:"auto",connectNulls:!1,sampling:"none",animationEasing:"linear",progressive:0,hoverLayerThreshold:1/0,universalTransition:{divideShape:"clone"},triggerLineEvent:!1},e}(mg);function iS(t,e){var n=t.mapDimensionsAll("defaultedLabel"),i=n.length;if(1===i){var r=gf(t,e,n[0]);return null!=r?r+"":null}if(i){for(var o=[],a=0;a=0&&i.push(e[o])}return i.join(" ")}var oS=function(t){function e(e,n,i,r){var o=t.call(this)||this;return o.updateData(e,n,i,r),o}return n(e,t),e.prototype._createSymbol=function(t,e,n,i,r){this.removeAll();var o=Wy(t,-1,-1,2,2,null,r);o.attr({z2:100,culling:!0,scaleX:i[0]/2,scaleY:i[1]/2}),o.drift=aS,this._symbolType=t,this.add(o)},e.prototype.stopSymbolAnimation=function(t){this.childAt(0).stopAnimation(null,t)},e.prototype.getSymbolType=function(){return this._symbolType},e.prototype.getSymbolPath=function(){return this.childAt(0)},e.prototype.highlight=function(){kl(this.childAt(0))},e.prototype.downplay=function(){Ll(this.childAt(0))},e.prototype.setZ=function(t,e){var n=this.childAt(0);n.zlevel=t,n.z=e},e.prototype.setDraggable=function(t,e){var n=this.childAt(0);n.draggable=t,n.cursor=!e&&t?"move":n.cursor},e.prototype.updateData=function(t,n,i,r){this.silent=!1;var o=t.getItemVisual(n,"symbol")||"circle",a=t.hostModel,s=e.getSymbolSize(t,n),l=o!==this._symbolType,u=r&&r.disableAnimation;if(l){var h=t.getItemVisual(n,"symbolKeepAspect");this._createSymbol(o,t,n,s,h)}else{(p=this.childAt(0)).silent=!1;var c={scaleX:s[0]/2,scaleY:s[1]/2};u?p.attr(c):fh(p,c,a,n),_h(p)}if(this._updateCommon(t,n,s,i,r),l){var p=this.childAt(0);if(!u){c={scaleX:this._sizeX,scaleY:this._sizeY,style:{opacity:p.style.opacity}};p.scaleX=p.scaleY=0,p.style.opacity=0,gh(p,c,a,n)}}u&&this.childAt(0).stopAnimation("leave")},e.prototype._updateCommon=function(t,e,n,i,r){var o,a,s,l,u,h,c,p,d,f=this.childAt(0),g=t.hostModel;if(i&&(o=i.emphasisItemStyle,a=i.blurItemStyle,s=i.selectItemStyle,l=i.focus,u=i.blurScope,c=i.labelStatesModels,p=i.hoverScale,d=i.cursorStyle,h=i.emphasisDisabled),!i||t.hasItemOption){var y=i&&i.itemModel?i.itemModel:t.getItemModel(e),v=y.getModel("emphasis");o=v.getModel("itemStyle").getItemStyle(),s=y.getModel(["select","itemStyle"]).getItemStyle(),a=y.getModel(["blur","itemStyle"]).getItemStyle(),l=v.get("focus"),u=v.get("blurScope"),h=v.get("disabled"),c=ec(y),p=v.getShallow("scale"),d=y.getShallow("cursor")}var m=t.getItemVisual(e,"symbolRotate");f.attr("rotation",(m||0)*Math.PI/180||0);var x=Yy(t.getItemVisual(e,"symbolOffset"),n);x&&(f.x=x[0],f.y=x[1]),d&&f.attr("cursor",d);var _=t.getItemVisual(e,"style"),b=_.fill;if(f instanceof ks){var w=f.style;f.useStyle(A({image:w.image,x:w.x,y:w.y,width:w.width,height:w.height},_))}else f.__isEmptyBrush?f.useStyle(A({},_)):f.useStyle(_),f.style.decal=null,f.setColor(b,r&&r.symbolInnerColor),f.style.strokeNoScale=!0;var S=t.getItemVisual(e,"liftZ"),M=this._z2;null!=S?null==M&&(this._z2=f.z2,f.z2+=S):null!=M&&(f.z2=M,this._z2=null);var I=r&&r.useNameLabel;tc(f,c,{labelFetcher:g,labelDataIndex:e,defaultText:function(e){return I?t.getName(e):iS(t,e)},inheritColor:b,defaultOpacity:_.opacity}),this._sizeX=n[0]/2,this._sizeY=n[1]/2;var T=f.ensureState("emphasis");T.style=o,f.ensureState("select").style=s,f.ensureState("blur").style=a;var C=null==p||!0===p?Math.max(1.1,3/this._sizeY):isFinite(p)&&p>0?+p:1;T.scaleX=this._sizeX*C,T.scaleY=this._sizeY*C,this.setSymbolScale(1),Yl(this,l,u,h)},e.prototype.setSymbolScale=function(t){this.scaleX=this.scaleY=t},e.prototype.fadeOut=function(t,e,n){var i=this.childAt(0),r=Qs(this).dataIndex,o=n&&n.animation;if(this.silent=i.silent=!0,n&&n.fadeLabel){var a=i.getTextContent();a&&vh(a,{style:{opacity:0}},e,{dataIndex:r,removeOpt:o,cb:function(){i.removeTextContent()}})}else i.removeTextContent();vh(i,{style:{opacity:0},scaleX:0,scaleY:0},e,{dataIndex:r,cb:t,removeOpt:o})},e.getSymbolSize=function(t,e){return Hy(t.getItemVisual(e,"symbolSize"))},e}(zr);function aS(t,e){this.parent.drift(t,e)}function sS(t,e,n,i){return e&&!isNaN(e[0])&&!isNaN(e[1])&&!(i.isIgnore&&i.isIgnore(n))&&!(i.clipShape&&!i.clipShape.contain(e[0],e[1]))&&"none"!==t.getItemVisual(n,"symbol")}function lS(t){return null==t||q(t)||(t={isIgnore:t}),t||{}}function uS(t){var e=t.hostModel,n=e.getModel("emphasis");return{emphasisItemStyle:n.getModel("itemStyle").getItemStyle(),blurItemStyle:e.getModel(["blur","itemStyle"]).getItemStyle(),selectItemStyle:e.getModel(["select","itemStyle"]).getItemStyle(),focus:n.get("focus"),blurScope:n.get("blurScope"),emphasisDisabled:n.get("disabled"),hoverScale:n.get("scale"),labelStatesModels:ec(e),cursorStyle:e.get("cursor")}}var hS=function(){function t(t){this.group=new zr,this._SymbolCtor=t||oS}return t.prototype.updateData=function(t,e){this._progressiveEls=null,e=lS(e);var n=this.group,i=t.hostModel,r=this._data,o=this._SymbolCtor,a=e.disableAnimation,s=uS(t),l={disableAnimation:a},u=e.getSymbolPoint||function(e){return t.getItemLayout(e)};r||n.removeAll(),t.diff(r).add((function(i){var r=u(i);if(sS(t,r,i,e)){var a=new o(t,i,s,l);a.setPosition(r),t.setItemGraphicEl(i,a),n.add(a)}})).update((function(h,c){var p=r.getItemGraphicEl(c),d=u(h);if(sS(t,d,h,e)){var f=t.getItemVisual(h,"symbol")||"circle",g=p&&p.getSymbolType&&p.getSymbolType();if(!p||g&&g!==f)n.remove(p),(p=new o(t,h,s,l)).setPosition(d);else{p.updateData(t,h,s,l);var y={x:d[0],y:d[1]};a?p.attr(y):fh(p,y,i)}n.add(p),t.setItemGraphicEl(h,p)}else n.remove(p)})).remove((function(t){var e=r.getItemGraphicEl(t);e&&e.fadeOut((function(){n.remove(e)}),i)})).execute(),this._getSymbolPoint=u,this._data=t},t.prototype.updateLayout=function(){var t=this,e=this._data;e&&e.eachItemGraphicEl((function(e,n){var i=t._getSymbolPoint(n);e.setPosition(i),e.markRedraw()}))},t.prototype.incrementalPrepareUpdate=function(t){this._seriesScope=uS(t),this._data=null,this.group.removeAll()},t.prototype.incrementalUpdate=function(t,e,n){function i(t){t.isGroup||(t.incremental=!0,t.ensureState("emphasis").hoverLayer=!0)}this._progressiveEls=[],n=lS(n);for(var r=t.start;r0?n=i[0]:i[1]<0&&(n=i[1]);return n}(r,n),a=i.dim,s=r.dim,l=e.mapDimension(s),u=e.mapDimension(a),h="x"===s||"radius"===s?1:0,c=z(t.dimensions,(function(t){return e.mapDimension(t)})),p=!1,d=e.getCalculationInfo("stackResultDimension");return gx(e,c[0])&&(p=!0,c[0]=d),gx(e,c[1])&&(p=!0,c[1]=d),{dataDimsForPoint:c,valueStart:o,valueAxisDim:s,baseAxisDim:a,stacked:!!p,valueDim:l,baseDim:u,baseDataOffset:h,stackedOverDimension:e.getCalculationInfo("stackedOverDimension")}}function pS(t,e,n,i){var r=NaN;t.stacked&&(r=n.get(n.getCalculationInfo("stackedOverDimension"),i)),isNaN(r)&&(r=t.valueStart);var o=t.baseDataOffset,a=[];return a[o]=n.get(t.baseDim,i),a[1-o]=r,e.dataToPoint(a)}var dS=Math.min,fS=Math.max;function gS(t,e){return isNaN(t)||isNaN(e)}function yS(t,e,n,i,r,o,a,s,l){for(var u,h,c,p,d,f,g=n,y=0;y=r||g<0)break;if(gS(v,m)){if(l){g+=o;continue}break}if(g===n)t[o>0?"moveTo":"lineTo"](v,m),c=v,p=m;else{var x=v-u,_=m-h;if(x*x+_*_<.5){g+=o;continue}if(a>0){for(var b=g+o,w=e[2*b],S=e[2*b+1];w===v&&S===m&&y=i||gS(w,S))d=v,f=m;else{T=w-u,C=S-h;var k=v-u,L=w-v,P=m-h,O=S-m,R=void 0,N=void 0;if("x"===s){var E=T>0?1:-1;d=v-E*(R=Math.abs(k))*a,f=m,D=v+E*(N=Math.abs(L))*a,A=m}else if("y"===s){var z=C>0?1:-1;d=v,f=m-z*(R=Math.abs(P))*a,D=v,A=m+z*(N=Math.abs(O))*a}else R=Math.sqrt(k*k+P*P),d=v-T*a*(1-(I=(N=Math.sqrt(L*L+O*O))/(N+R))),f=m-C*a*(1-I),A=m+C*a*I,D=dS(D=v+T*a*I,fS(w,v)),A=dS(A,fS(S,m)),D=fS(D,dS(w,v)),f=m-(C=(A=fS(A,dS(S,m)))-m)*R/N,d=dS(d=v-(T=D-v)*R/N,fS(u,v)),f=dS(f,fS(h,m)),D=v+(T=v-(d=fS(d,dS(u,v))))*N/R,A=m+(C=m-(f=fS(f,dS(h,m))))*N/R}t.bezierCurveTo(c,p,d,f,v,m),c=D,p=A}else t.lineTo(v,m)}u=v,h=m,g+=o}return y}var vS=function(){this.smooth=0,this.smoothConstraint=!0},mS=function(t){function e(e){var n=t.call(this,e)||this;return n.type="ec-polyline",n}return n(e,t),e.prototype.getDefaultStyle=function(){return{stroke:"#000",fill:null}},e.prototype.getDefaultShape=function(){return new vS},e.prototype.buildPath=function(t,e){var n=e.points,i=0,r=n.length/2;if(e.connectNulls){for(;r>0&&gS(n[2*r-2],n[2*r-1]);r--);for(;i=0){var y=a?(h-i)*g+i:(u-n)*g+n;return a?[t,y]:[y,t]}n=u,i=h;break;case o.C:u=r[l++],h=r[l++],c=r[l++],p=r[l++],d=r[l++],f=r[l++];var v=a?_n(n,u,c,d,t,s):_n(i,h,p,f,t,s);if(v>0)for(var m=0;m=0){y=a?mn(i,h,p,f,x):mn(n,u,c,d,x);return a?[t,y]:[y,t]}}n=d,i=f}}},e}(Is),xS=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e}(vS),_S=function(t){function e(e){var n=t.call(this,e)||this;return n.type="ec-polygon",n}return n(e,t),e.prototype.getDefaultShape=function(){return new xS},e.prototype.buildPath=function(t,e){var n=e.points,i=e.stackedOnPoints,r=0,o=n.length/2,a=e.smoothMonotone;if(e.connectNulls){for(;o>0&&gS(n[2*o-2],n[2*o-1]);o--);for(;r=0;a--){var s=t.getDimensionInfo(i[a].dimension);if("x"===(r=s&&s.coordDim)||"y"===r){o=i[a];break}}if(o){var l=e.getAxis(r),u=z(o.stops,(function(t){return{coord:l.toGlobalCoord(l.dataToCoord(t.value)),color:t.color}})),h=u.length,c=o.outerColors.slice();h&&u[0].coord>u[h-1].coord&&(u.reverse(),c.reverse());var p=function(t,e){var n,i,r=[],o=t.length;function a(t,e,n){var i=t.coord;return{coord:n,color:ti((n-i)/(e.coord-i),[t.color,e.color])}}for(var s=0;se){i?r.push(a(i,l,e)):n&&r.push(a(n,l,0),a(n,l,e));break}n&&(r.push(a(n,l,0)),n=null),r.push(l),i=l}}return r}(u,"x"===r?n.getWidth():n.getHeight()),d=p.length;if(!d&&h)return u[0].coord<0?c[1]?c[1]:u[h-1].color:c[0]?c[0]:u[0].color;var f=p[0].coord-10,g=p[d-1].coord+10,y=g-f;if(y<.001)return"transparent";E(p,(function(t){t.offset=(t.coord-f)/y})),p.push({offset:d?p[d-1].offset:.5,color:c[1]||"transparent"}),p.unshift({offset:d?p[0].offset:.5,color:c[0]||"transparent"});var v=new nh(0,0,0,0,p,!0);return v[r]=f,v[r+"2"]=g,v}}}function LS(t,e,n){var i=t.get("showAllSymbol"),r="auto"===i;if(!i||r){var o=n.getAxesByScale("ordinal")[0];if(o&&(!r||!function(t,e){var n=t.getExtent(),i=Math.abs(n[1]-n[0])/t.scale.count();isNaN(i)&&(i=0);for(var r=e.count(),o=Math.max(1,Math.round(r/5)),a=0;ai)return!1;return!0}(o,e))){var a=e.mapDimension(o.dim),s={};return E(o.getViewLabels(),(function(t){var e=o.scale.getRawOrdinalNumber(t.tickValue);s[e]=1})),function(t){return!s.hasOwnProperty(e.get(a,t))}}}}function PS(t,e){return[t[2*e],t[2*e+1]]}function OS(t){if(t.get(["endLabel","show"]))return!0;for(var e=0;e0&&"bolder"===t.get(["emphasis","lineStyle","width"]))&&(d.getState("emphasis").style.lineWidth=+d.style.lineWidth+1);Qs(d).seriesIndex=t.seriesIndex,Yl(d,L,P,O);var R=DS(t.get("smooth")),N=t.get("smoothMonotone");if(d.setShape({smooth:R,smoothMonotone:N,connectNulls:w}),f){var E=a.getCalculationInfo("stackedOnSeries"),z=0;f.useStyle(k(l.getAreaStyle(),{fill:C,opacity:.7,lineJoin:"bevel",decal:a.getVisual("style").decal})),E&&(z=DS(E.get("smooth"))),f.setShape({smooth:R,stackedOnSmooth:z,smoothMonotone:N,connectNulls:w}),jl(f,t,"areaStyle"),Qs(f).seriesIndex=t.seriesIndex,Yl(f,L,P,O)}var V=function(t){i._changePolyState(t)};a.eachItemGraphicEl((function(t){t&&(t.onHoverStateChange=V)})),this._polyline.onHoverStateChange=V,this._data=a,this._coordSys=r,this._stackedOnPoints=_,this._points=u,this._step=T,this._valueOrigin=m,t.get("triggerLineEvent")&&(this.packEventData(t,d),f&&this.packEventData(t,f))},e.prototype.packEventData=function(t,e){Qs(e).eventData={componentType:"series",componentSubType:"line",componentIndex:t.componentIndex,seriesIndex:t.seriesIndex,seriesName:t.name,seriesType:"line"}},e.prototype.highlight=function(t,e,n,i){var r=t.getData(),o=Po(r,i);if(this._changePolyState("emphasis"),!(o instanceof Array)&&null!=o&&o>=0){var a=r.getLayout("points"),s=r.getItemGraphicEl(o);if(!s){var l=a[2*o],u=a[2*o+1];if(isNaN(l)||isNaN(u))return;if(this._clipShapeForSymbol&&!this._clipShapeForSymbol.contain(l,u))return;var h=t.get("zlevel")||0,c=t.get("z")||0;(s=new oS(r,o)).x=l,s.y=u,s.setZ(h,c);var p=s.getSymbolPath().getTextContent();p&&(p.zlevel=h,p.z=c,p.z2=this._polyline.z2+1),s.__temp=!0,r.setItemGraphicEl(o,s),s.stopSymbolAnimation(!0),this.group.add(s)}s.highlight()}else kg.prototype.highlight.call(this,t,e,n,i)},e.prototype.downplay=function(t,e,n,i){var r=t.getData(),o=Po(r,i);if(this._changePolyState("normal"),null!=o&&o>=0){var a=r.getItemGraphicEl(o);a&&(a.__temp?(r.setItemGraphicEl(o,null),this.group.remove(a)):a.downplay())}else kg.prototype.downplay.call(this,t,e,n,i)},e.prototype._changePolyState=function(t){var e=this._polygon;Il(this._polyline,t),e&&Il(e,t)},e.prototype._newPolyline=function(t){var e=this._polyline;return e&&this._lineGroup.remove(e),e=new mS({shape:{points:t},segmentIgnoreThreshold:2,z2:10}),this._lineGroup.add(e),this._polyline=e,e},e.prototype._newPolygon=function(t,e){var n=this._polygon;return n&&this._lineGroup.remove(n),n=new _S({shape:{points:t,stackedOnPoints:e},segmentIgnoreThreshold:2}),this._lineGroup.add(n),this._polygon=n,n},e.prototype._initSymbolLabelAnimation=function(t,e,n){var i,r,o=e.getBaseAxis(),a=o.inverse;"cartesian2d"===e.type?(i=o.isHorizontal(),r=!1):"polar"===e.type&&(i="angle"===o.dim,r=!0);var s=t.hostModel,l=s.get("animationDuration");X(l)&&(l=l(null));var u=s.get("animationDelay")||0,h=X(u)?u(null):u;t.eachItemGraphicEl((function(t,o){var s=t;if(s){var c=[t.x,t.y],p=void 0,d=void 0,f=void 0;if(n)if(r){var g=n,y=e.pointToCoord(c);i?(p=g.startAngle,d=g.endAngle,f=-y[1]/180*Math.PI):(p=g.r0,d=g.r,f=y[0])}else{var v=n;i?(p=v.x,d=v.x+v.width,f=t.x):(p=v.y+v.height,d=v.y,f=t.y)}var m=d===p?0:(f-p)/(d-p);a&&(m=1-m);var x=X(u)?u(o):l*m+h,_=s.getSymbolPath(),b=_.getTextContent();s.attr({scaleX:0,scaleY:0}),s.animateTo({scaleX:1,scaleY:1},{duration:200,setToFinal:!0,delay:x}),b&&b.animateFrom({style:{opacity:0}},{duration:300,delay:x}),_.disableLabelAnimation=!0}}))},e.prototype._initOrUpdateEndLabel=function(t,e,n){var i=t.getModel("endLabel");if(OS(t)){var r=t.getData(),o=this._polyline,a=r.getLayout("points");if(!a)return o.removeTextContent(),void(this._endLabel=null);var s=this._endLabel;s||((s=this._endLabel=new Fs({z2:200})).ignoreClip=!0,o.setTextContent(this._endLabel),o.disableLabelAnimation=!0);var l=function(t){for(var e,n,i=t.length/2;i>0&&(e=t[2*i-2],n=t[2*i-1],isNaN(e)||isNaN(n));i--);return i-1}(a);l>=0&&(tc(o,ec(t,"endLabel"),{inheritColor:n,labelFetcher:t,labelDataIndex:l,defaultText:function(t,e,n){return null!=n?rS(r,n):iS(r,t)},enableTextSetter:!0},function(t,e){var n=e.getBaseAxis(),i=n.isHorizontal(),r=n.inverse,o=i?r?"right":"left":"center",a=i?"middle":r?"top":"bottom";return{normal:{align:t.get("align")||o,verticalAlign:t.get("verticalAlign")||a}}}(i,e)),o.textConfig.position=null)}else this._endLabel&&(this._polyline.removeTextContent(),this._endLabel=null)},e.prototype._endLabelOnDuring=function(t,e,n,i,r,o,a){var s=this._endLabel,l=this._polyline;if(s){t<1&&null==i.originalX&&(i.originalX=s.x,i.originalY=s.y);var u=n.getLayout("points"),h=n.hostModel,c=h.get("connectNulls"),p=o.get("precision"),d=o.get("distance")||0,f=a.getBaseAxis(),g=f.isHorizontal(),y=f.inverse,v=e.shape,m=y?g?v.x:v.y+v.height:g?v.x+v.width:v.y,x=(g?d:0)*(y?-1:1),_=(g?0:-d)*(y?-1:1),b=g?"x":"y",w=function(t,e,n){for(var i,r,o=t.length/2,a="x"===n?0:1,s=0,l=-1,u=0;u=e||i>=e&&r<=e){l=u;break}s=u,i=r}else i=r;return{range:[s,l],t:(e-i)/(r-i)}}(u,m,b),S=w.range,M=S[1]-S[0],I=void 0;if(M>=1){if(M>1&&!c){var T=PS(u,S[0]);s.attr({x:T[0]+x,y:T[1]+_}),r&&(I=h.getRawValue(S[0]))}else{(T=l.getPointOn(m,b))&&s.attr({x:T[0]+x,y:T[1]+_});var C=h.getRawValue(S[0]),D=h.getRawValue(S[1]);r&&(I=Wo(n,p,C,D,w.t))}i.lastFrameIndex=S[0]}else{var A=1===t||i.lastFrameIndex>0?S[0]:0;T=PS(u,A);r&&(I=h.getRawValue(A)),s.attr({x:T[0]+x,y:T[1]+_})}if(r){var k=uc(s);"function"==typeof k.setLabelText&&k.setLabelText(I)}}},e.prototype._doUpdateAnimation=function(t,e,n,i,r,o,a){var s=this._polyline,l=this._polygon,u=t.hostModel,h=function(t,e,n,i,r,o,a,s){for(var l=function(t,e){var n=[];return e.diff(t).add((function(t){n.push({cmd:"+",idx:t})})).update((function(t,e){n.push({cmd:"=",idx:e,idx1:t})})).remove((function(t){n.push({cmd:"-",idx:t})})).execute(),n}(t,e),u=[],h=[],c=[],p=[],d=[],f=[],g=[],y=cS(r,e,a),v=t.getLayout("points")||[],m=e.getLayout("points")||[],x=0;x3e3||l&&CS(p,f)>3e3)return s.stopAnimation(),s.setShape({points:d}),void(l&&(l.stopAnimation(),l.setShape({points:d,stackedOnPoints:f})));s.shape.__points=h.current,s.shape.points=c;var g={shape:{points:d}};h.current!==c&&(g.shape.__points=h.next),s.stopAnimation(),fh(s,g,u),l&&(l.setShape({points:c,stackedOnPoints:p}),l.stopAnimation(),fh(l,{shape:{stackedOnPoints:f}},u),s.shape.points!==l.shape.points&&(l.shape.points=s.shape.points));for(var y=[],v=h.status,m=0;me&&(e=t[n]);return isFinite(e)?e:NaN},min:function(t){for(var e=1/0,n=0;n10&&"cartesian2d"===o.type&&r){var s=o.getBaseAxis(),l=o.getOtherAxis(s),u=s.getExtent(),h=n.getDevicePixelRatio(),c=Math.abs(u[1]-u[0])*(h||1),p=Math.round(a/c);if(isFinite(p)&&p>1){"lttb"===r&&t.setData(i.lttbDownSample(i.mapDimension(l.dim),1/p));var d=void 0;U(r)?d=zS[r]:X(r)&&(d=r),d&&t.setData(i.downSample(i.mapDimension(l.dim),1/p,d,VS))}}}}}var FS=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.getInitialData=function(t,e){return vx(null,this,{useEncodeDefaulter:!0})},e.prototype.getMarkerPosition=function(t,e,n){var i=this.coordinateSystem;if(i&&i.clampData){var r=i.clampData(t),o=i.dataToPoint(r);if(n)E(i.getAxes(),(function(t,n){if("category"===t.type&&null!=e){var i=t.getTicksCoords(),a=r[n],s="x1"===e[n]||"y1"===e[n];if(s&&(a+=1),i.length<2)return;if(2===i.length)return void(o[n]=t.toGlobalCoord(t.getExtent()[s?1:0]));for(var l=void 0,u=void 0,h=1,c=0;ca){u=(p+l)/2;break}1===c&&(h=d-i[0].tickValue)}null==u&&(l?l&&(u=i[i.length-1].coord):u=i[0].coord),o[n]=t.toGlobalCoord(u)}}));else{var a=this.getData(),s=a.getLayout("offset"),l=a.getLayout("size"),u=i.getBaseAxis().isHorizontal()?0:1;o[u]+=s+l/2}return o}return[NaN,NaN]},e.type="series.__base_bar__",e.defaultOption={z:2,coordinateSystem:"cartesian2d",legendHoverLink:!0,barMinHeight:0,barMinAngle:0,large:!1,largeThreshold:400,progressive:3e3,progressiveChunkMode:"mod"},e}(mg);mg.registerClass(FS);var GS=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.getInitialData=function(){return vx(null,this,{useEncodeDefaulter:!0,createInvertedIndices:!!this.get("realtimeSort",!0)||null})},e.prototype.getProgressive=function(){return!!this.get("large")&&this.get("progressive")},e.prototype.getProgressiveThreshold=function(){var t=this.get("progressiveThreshold"),e=this.get("largeThreshold");return e>t&&(t=e),t},e.prototype.brushSelector=function(t,e,n){return n.rect(e.getItemLayout(t))},e.type="series.bar",e.dependencies=["grid","polar"],e.defaultOption=Cc(FS.defaultOption,{clip:!0,roundCap:!1,showBackground:!1,backgroundStyle:{color:"rgba(180, 180, 180, 0.2)",borderColor:null,borderWidth:0,borderType:"solid",borderRadius:0,shadowBlur:0,shadowColor:null,shadowOffsetX:0,shadowOffsetY:0,opacity:1},select:{itemStyle:{borderColor:"#212121"}},realtimeSort:!1}),e}(FS),WS=function(){this.cx=0,this.cy=0,this.r0=0,this.r=0,this.startAngle=0,this.endAngle=2*Math.PI,this.clockwise=!0},HS=function(t){function e(e){var n=t.call(this,e)||this;return n.type="sausage",n}return n(e,t),e.prototype.getDefaultShape=function(){return new WS},e.prototype.buildPath=function(t,e){var n=e.cx,i=e.cy,r=Math.max(e.r0||0,0),o=Math.max(e.r,0),a=.5*(o-r),s=r+a,l=e.startAngle,u=e.endAngle,h=e.clockwise,c=2*Math.PI,p=h?u-lo)return!0;o=u}return!1},e.prototype._isOrderDifferentInView=function(t,e){for(var n=e.scale,i=n.getExtent(),r=Math.max(0,i[0]),o=Math.min(i[1],n.getOrdinalMeta().categories.length-1);r<=o;++r)if(t.ordinalNumbers[r]!==n.getRawOrdinalNumber(r))return!0},e.prototype._updateSortWithinSameData=function(t,e,n,i){if(this._isOrderChangedWithinSameData(t,e,n)){var r=this._dataSort(t,n,e);this._isOrderDifferentInView(r,n)&&(this._removeOnRenderedListener(i),i.dispatchAction({type:"changeAxisOrder",componentType:n.dim+"Axis",axisId:n.index,sortInfo:r}))}},e.prototype._dispatchInitSort=function(t,e,n){var i=e.baseAxis,r=this._dataSort(t,i,(function(n){return t.get(t.mapDimension(e.otherAxis.dim),n)}));n.dispatchAction({type:"changeAxisOrder",componentType:i.dim+"Axis",isInitSort:!0,axisId:i.index,sortInfo:r})},e.prototype.remove=function(t,e){this._clear(this._model),this._removeOnRenderedListener(e)},e.prototype.dispose=function(t,e){this._removeOnRenderedListener(e)},e.prototype._removeOnRenderedListener=function(t){this._onRendered&&(t.getZr().off("rendered",this._onRendered),this._onRendered=null)},e.prototype._clear=function(t){var e=this.group,n=this._data;t&&t.isAnimationEnabled()&&n&&!this._isLargeDraw?(this._removeBackground(),this._backgroundEls=[],n.eachItemGraphicEl((function(e){xh(e,t,Qs(e).dataIndex)}))):e.removeAll(),this._data=null,this._isFirstFrame=!0},e.prototype._removeBackground=function(){this.group.remove(this._backgroundGroup),this._backgroundGroup=null},e.type="bar",e}(kg),KS={cartesian2d:function(t,e){var n=e.width<0?-1:1,i=e.height<0?-1:1;n<0&&(e.x+=e.width,e.width=-e.width),i<0&&(e.y+=e.height,e.height=-e.height);var r=t.x+t.width,o=t.y+t.height,a=ZS(e.x,t.x),s=jS(e.x+e.width,r),l=ZS(e.y,t.y),u=jS(e.y+e.height,o),h=sr?s:a,e.y=c&&l>o?u:l,e.width=h?0:s-a,e.height=c?0:u-l,n<0&&(e.x+=e.width,e.width=-e.width),i<0&&(e.y+=e.height,e.height=-e.height),h||c},polar:function(t,e){var n=e.r0<=e.r?1:-1;if(n<0){var i=e.r;e.r=e.r0,e.r0=i}var r=jS(e.r,t.r),o=ZS(e.r0,t.r0);e.r=r,e.r0=o;var a=r-o<0;if(n<0){i=e.r;e.r=e.r0,e.r0=i}return a}},$S={cartesian2d:function(t,e,n,i,r,o,a,s,l){var u=new zs({shape:A({},i),z2:1});(u.__dataIndex=n,u.name="item",o)&&(u.shape[r?"height":"width"]=0);return u},polar:function(t,e,n,i,r,o,a,s,l){var u=!r&&l?HS:zu,h=new u({shape:i,z2:1});h.name="item";var c,p,d=rM(r);if(h.calculateTextPosition=(c=d,p=({isRoundCap:u===HS}||{}).isRoundCap,function(t,e,n){var i=e.position;if(!i||i instanceof Array)return Tr(t,e,n);var r=c(i),o=null!=e.distance?e.distance:5,a=this.shape,s=a.cx,l=a.cy,u=a.r,h=a.r0,d=(u+h)/2,f=a.startAngle,g=a.endAngle,y=(f+g)/2,v=p?Math.abs(u-h)/2:0,m=Math.cos,x=Math.sin,_=s+u*m(f),b=l+u*x(f),w="left",S="top";switch(r){case"startArc":_=s+(h-o)*m(y),b=l+(h-o)*x(y),w="center",S="top";break;case"insideStartArc":_=s+(h+o)*m(y),b=l+(h+o)*x(y),w="center",S="bottom";break;case"startAngle":_=s+d*m(f)+YS(f,o+v,!1),b=l+d*x(f)+XS(f,o+v,!1),w="right",S="middle";break;case"insideStartAngle":_=s+d*m(f)+YS(f,-o+v,!1),b=l+d*x(f)+XS(f,-o+v,!1),w="left",S="middle";break;case"middle":_=s+d*m(y),b=l+d*x(y),w="center",S="middle";break;case"endArc":_=s+(u+o)*m(y),b=l+(u+o)*x(y),w="center",S="bottom";break;case"insideEndArc":_=s+(u-o)*m(y),b=l+(u-o)*x(y),w="center",S="top";break;case"endAngle":_=s+d*m(g)+YS(g,o+v,!0),b=l+d*x(g)+XS(g,o+v,!0),w="left",S="middle";break;case"insideEndAngle":_=s+d*m(g)+YS(g,-o+v,!0),b=l+d*x(g)+XS(g,-o+v,!0),w="right",S="middle";break;default:return Tr(t,e,n)}return(t=t||{}).x=_,t.y=b,t.align=w,t.verticalAlign=S,t}),o){var f=r?"r":"endAngle",g={};h.shape[f]=r?i.r0:i.startAngle,g[f]=i[f],(s?fh:gh)(h,{shape:g},o)}return h}};function JS(t,e,n,i,r,o,a,s){var l,u;o?(u={x:i.x,width:i.width},l={y:i.y,height:i.height}):(u={y:i.y,height:i.height},l={x:i.x,width:i.width}),s||(a?fh:gh)(n,{shape:l},e,r,null),(a?fh:gh)(n,{shape:u},e?t.baseAxis.model:null,r)}function QS(t,e){for(var n=0;n0?1:-1,a=i.height>0?1:-1;return{x:i.x+o*r/2,y:i.y+a*r/2,width:i.width-o*r,height:i.height-a*r}},polar:function(t,e,n){var i=t.getItemLayout(e);return{cx:i.cx,cy:i.cy,r0:i.r0,r:i.r,startAngle:i.startAngle,endAngle:i.endAngle,clockwise:i.clockwise}}};function rM(t){return function(t){var e=t?"Arc":"Angle";return function(t){switch(t){case"start":case"insideStart":case"end":case"insideEnd":return t+e;default:return t}}}(t)}function oM(t,e,n,i,r,o,a,s){var l=e.getItemVisual(n,"style");if(s){if(!o.get("roundCap")){var u=t.shape;A(u,US(i.getModel("itemStyle"),u,!0)),t.setShape(u)}}else{var h=i.get(["itemStyle","borderRadius"])||0;t.setShape("r",h)}t.useStyle(l);var c=i.getShallow("cursor");c&&t.attr("cursor",c);var p=s?a?r.r>=r.r0?"endArc":"startArc":r.endAngle>=r.startAngle?"endAngle":"startAngle":a?r.height>=0?"bottom":"top":r.width>=0?"right":"left",d=ec(i);tc(t,d,{labelFetcher:o,labelDataIndex:n,defaultText:iS(o.getData(),n),inheritColor:l.fill,defaultOpacity:l.opacity,defaultOutsidePosition:p});var f=t.getTextContent();if(s&&f){var g=i.get(["label","position"]);t.textConfig.inside="middle"===g||null,function(t,e,n,i){if(j(i))t.setTextConfig({rotation:i});else if(Y(e))t.setTextConfig({rotation:0});else{var r,o=t.shape,a=o.clockwise?o.startAngle:o.endAngle,s=o.clockwise?o.endAngle:o.startAngle,l=(a+s)/2,u=n(e);switch(u){case"startArc":case"insideStartArc":case"middle":case"insideEndArc":case"endArc":r=l;break;case"startAngle":case"insideStartAngle":r=a;break;case"endAngle":case"insideEndAngle":r=s;break;default:return void t.setTextConfig({rotation:0})}var h=1.5*Math.PI-r;"middle"===u&&h>Math.PI/2&&h<1.5*Math.PI&&(h-=Math.PI),t.setTextConfig({rotation:h})}}(t,"outside"===g?p:g,rM(a),i.get(["label","rotate"]))}hc(f,d,o.getRawValue(n),(function(t){return rS(e,t)}));var y=i.getModel(["emphasis"]);Yl(t,y.get("focus"),y.get("blurScope"),y.get("disabled")),jl(t,i),function(t){return null!=t.startAngle&&null!=t.endAngle&&t.startAngle===t.endAngle}(r)&&(t.style.fill="none",t.style.stroke="none",E(t.states,(function(t){t.style&&(t.style.fill=t.style.stroke="none")})))}var aM=function(){},sM=function(t){function e(e){var n=t.call(this,e)||this;return n.type="largeBar",n}return n(e,t),e.prototype.getDefaultShape=function(){return new aM},e.prototype.buildPath=function(t,e){for(var n=e.points,i=this.baseDimIdx,r=1-this.baseDimIdx,o=[],a=[],s=this.barWidth,l=0;l=s[0]&&e<=s[0]+l[0]&&n>=s[1]&&n<=s[1]+l[1])return a[h]}return-1}(this,t.offsetX,t.offsetY);Qs(this).dataIndex=e>=0?e:null}),30,!1);function hM(t,e,n){if(MS(n,"cartesian2d")){var i=e,r=n.getArea();return{x:t?i.x:r.x,y:t?r.y:i.y,width:t?i.width:r.width,height:t?r.height:i.height}}var o=e;return{cx:(r=n.getArea()).cx,cy:r.cy,r0:t?r.r0:o.r0,r:t?r.r:o.r,startAngle:t?o.startAngle:0,endAngle:t?o.endAngle:2*Math.PI}}var cM=2*Math.PI,pM=Math.PI/180;function dM(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()})}function fM(t,e){var n=dM(t,e),i=t.get("center"),r=t.get("radius");Y(r)||(r=[0,r]);var o,a,s=Ur(n.width,e.getWidth()),l=Ur(n.height,e.getHeight()),u=Math.min(s,l),h=Ur(r[0],u/2),c=Ur(r[1],u/2),p=t.coordinateSystem;if(p){var d=p.dataToPoint(i);o=d[0]||0,a=d[1]||0}else Y(i)||(i=[i,i]),o=Ur(i[0],s)+n.x,a=Ur(i[1],l)+n.y;return{cx:o,cy:a,r0:h,r:c}}function gM(t,e,n){e.eachSeriesByType(t,(function(t){var e=t.getData(),i=e.mapDimension("value"),r=dM(t,n),o=fM(t,n),a=o.cx,s=o.cy,l=o.r,u=o.r0,h=-t.get("startAngle")*pM,c=t.get("minAngle")*pM,p=0;e.each(i,(function(t){!isNaN(t)&&p++}));var d=e.getSum(i),f=Math.PI/(d||p)*2,g=t.get("clockwise"),y=t.get("roseType"),v=t.get("stillShowZeroSum"),m=e.getDataExtent(i);m[0]=0;var x=cM,_=0,b=h,w=g?1:-1;if(e.setLayout({viewRect:r,r:l}),e.each(i,(function(t,n){var i;if(isNaN(t))e.setItemLayout(n,{angle:NaN,startAngle:NaN,endAngle:NaN,clockwise:g,cx:a,cy:s,r0:u,r:y?NaN:l});else{(i="area"!==y?0===d&&v?f:t*f:cM/p)n?a:o,h=Math.abs(l.label.y-n);if(h>=u.maxY){var c=l.label.x-e-l.len2*r,p=i+l.len,f=Math.abs(c)t.unconstrainedWidth?null:d:null;i.setStyle("width",f)}var g=i.getBoundingRect();o.width=g.width;var y=(i.style.margin||0)+2.1;o.height=g.height+y,o.y-=(o.height-c)/2}}}function _M(t){return"center"===t.position}function bM(t){var e,n,i=t.getData(),r=[],o=!1,a=(t.get("minShowLabelAngle")||0)*vM,s=i.getLayout("viewRect"),l=i.getLayout("r"),u=s.width,h=s.x,c=s.y,p=s.height;function d(t){t.ignore=!0}i.each((function(t){var s=i.getItemGraphicEl(t),c=s.shape,p=s.getTextContent(),f=s.getTextGuideLine(),g=i.getItemModel(t),y=g.getModel("label"),v=y.get("position")||g.get(["emphasis","label","position"]),m=y.get("distanceToLabelLine"),x=y.get("alignTo"),_=Ur(y.get("edgeDistance"),u),b=y.get("bleedMargin"),w=g.getModel("labelLine"),S=w.get("length");S=Ur(S,u);var M=w.get("length2");if(M=Ur(M,u),Math.abs(c.endAngle-c.startAngle)0?"right":"left":k>0?"left":"right"}var B=Math.PI,F=0,G=y.get("rotate");if(j(G))F=G*(B/180);else if("center"===v)F=0;else if("radial"===G||!0===G){F=k<0?-A+B:-A}else if("tangential"===G&&"outside"!==v&&"outer"!==v){var W=Math.atan2(k,L);W<0&&(W=2*B+W),L>0&&(W=B+W),F=W-B}if(o=!!F,p.x=I,p.y=T,p.rotation=F,p.setStyle({verticalAlign:"middle"}),P){p.setStyle({align:D});var H=p.states.select;H&&(H.x+=p.x,H.y+=p.y)}else{var Y=p.getBoundingRect().clone();Y.applyTransform(p.getComputedTransform());var X=(p.style.margin||0)+2.1;Y.y-=X/2,Y.height+=X,r.push({label:p,labelLine:f,position:v,len:S,len2:M,minTurnAngle:w.get("minTurnAngle"),maxSurfaceAngle:w.get("maxSurfaceAngle"),surfaceNormal:new De(k,L),linePoints:C,textAlign:D,labelDistance:m,labelAlignTo:x,edgeDistance:_,bleedMargin:b,rect:Y,unconstrainedWidth:Y.width,labelStyleWidth:p.style.width})}s.setTextConfig({inside:P})}})),!o&&t.get("avoidLabelOverlap")&&function(t,e,n,i,r,o,a,s){for(var l=[],u=[],h=Number.MAX_VALUE,c=-Number.MAX_VALUE,p=0;p0){for(var l=o.getItemLayout(0),u=1;isNaN(l&&l.startAngle)&&u=n.r0}},e.type="pie",e}(kg);function MM(t,e,n){e=Y(e)&&{coordDimensions:e}||A({encodeDefine:t.getEncode()},e);var i=t.getSource(),r=ux(i,e).dimensions,o=new lx(r,t);return o.initData(i,n),o}var IM=function(){function t(t,e){this._getDataWithEncodedVisual=t,this._getRawData=e}return t.prototype.getAllNames=function(){var t=this._getRawData();return t.mapArray(t.getName)},t.prototype.containName=function(t){return this._getRawData().indexOfName(t)>=0},t.prototype.indexOfName=function(t){return this._getDataWithEncodedVisual().indexOfName(t)},t.prototype.getItemVisual=function(t,e){return this._getDataWithEncodedVisual().getItemVisual(t,e)},t}(),TM=Oo(),CM=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.init=function(e){t.prototype.init.apply(this,arguments),this.legendVisualProvider=new IM(W(this.getData,this),W(this.getRawData,this)),this._defaultLabelLine(e)},e.prototype.mergeOption=function(){t.prototype.mergeOption.apply(this,arguments)},e.prototype.getInitialData=function(){return MM(this,{coordDimensions:["value"],encodeDefaulter:H(Jp,this)})},e.prototype.getDataParams=function(e){var n=this.getData(),i=TM(n),r=i.seats;if(!r){var o=[];n.each(n.mapDimension("value"),(function(t){o.push(t)})),r=i.seats=Jr(o,n.hostModel.get("percentPrecision"))}var a=t.prototype.getDataParams.call(this,e);return a.percent=r[e]||0,a.$vars.push("percent"),a},e.prototype._defaultLabelLine=function(t){wo(t,"labelLine",["show"]);var e=t.labelLine,n=t.emphasis.labelLine;e.show=e.show&&t.label.show,n.show=n.show&&t.emphasis.label.show},e.type="series.pie",e.defaultOption={z:2,legendHoverLink:!0,colorBy:"data",center:["50%","50%"],radius:[0,"75%"],clockwise:!0,startAngle:90,minAngle:0,minShowLabelAngle:0,selectedOffset:10,percentPrecision:2,stillShowZeroSum:!0,left:0,top:0,right:0,bottom:0,width:null,height:null,label:{rotate:0,show:!0,overflow:"truncate",position:"outer",alignTo:"none",edgeDistance:"25%",bleedMargin:10,distanceToLabelLine:5},labelLine:{show:!0,length:15,length2:15,smooth:!1,minTurnAngle:90,maxSurfaceAngle:90,lineStyle:{width:1,type:"solid"}},itemStyle:{borderWidth:1,borderJoin:"round"},showEmptyCircle:!0,emptyCircleStyle:{color:"lightgray",opacity:1},labelLayout:{hideOverlap:!0},emphasis:{scale:!0,scaleSize:5},avoidLabelOverlap:!0,animationType:"expansion",animationDuration:1e3,animationTypeUpdate:"transition",animationEasingUpdate:"cubicInOut",animationDurationUpdate:500,animationEasing:"cubicInOut"},e}(mg);var DM=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.hasSymbolVisual=!0,n}return n(e,t),e.prototype.getInitialData=function(t,e){return vx(null,this,{useEncodeDefaulter:!0})},e.prototype.getProgressive=function(){var t=this.option.progressive;return null==t?this.option.large?5e3:this.get("progressive"):t},e.prototype.getProgressiveThreshold=function(){var t=this.option.progressiveThreshold;return null==t?this.option.large?1e4:this.get("progressiveThreshold"):t},e.prototype.brushSelector=function(t,e,n){return n.point(e.getItemLayout(t))},e.prototype.getZLevelKey=function(){return this.getData().count()>this.getProgressiveThreshold()?this.id:""},e.type="series.scatter",e.dependencies=["grid","polar","geo","singleAxis","calendar"],e.defaultOption={coordinateSystem:"cartesian2d",z:2,legendHoverLink:!0,symbolSize:10,large:!1,largeThreshold:2e3,itemStyle:{opacity:.8},emphasis:{scale:!0},clip:!0,select:{itemStyle:{borderColor:"#212121"}},universalTransition:{divideShape:"clone"}},e}(mg),AM=function(){},kM=function(t){function e(e){var n=t.call(this,e)||this;return n._off=0,n.hoverDataIdx=-1,n}return n(e,t),e.prototype.getDefaultShape=function(){return new AM},e.prototype.reset=function(){this.notClear=!1,this._off=0},e.prototype.buildPath=function(t,e){var n,i=e.points,r=e.size,o=this.symbolProxy,a=o.shape,s=t.getContext?t.getContext():t,l=s&&r[0]<4,u=this.softClipShape;if(l)this._ctx=s;else{for(this._ctx=null,n=this._off;n=0;s--){var l=2*s,u=i[l]-o/2,h=i[l+1]-a/2;if(t>=u&&e>=h&&t<=u+o&&e<=h+a)return s}return-1},e.prototype.contain=function(t,e){var n=this.transformCoordToLocal(t,e),i=this.getBoundingRect();return t=n[0],e=n[1],i.contain(t,e)?(this.hoverDataIdx=this.findDataIndex(t,e))>=0:(this.hoverDataIdx=-1,!1)},e.prototype.getBoundingRect=function(){var t=this._rect;if(!t){for(var e=this.shape,n=e.points,i=e.size,r=i[0],o=i[1],a=1/0,s=1/0,l=-1/0,u=-1/0,h=0;h=0&&(l.dataIndex=n+(t.startIndex||0))}))},t.prototype.remove=function(){this._clear()},t.prototype._clear=function(){this._newAdded=[],this.group.removeAll()},t}(),PM=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i=t.getData();this._updateSymbolDraw(i,t).updateData(i,{clipShape:this._getClipShape(t)}),this._finished=!0},e.prototype.incrementalPrepareRender=function(t,e,n){var i=t.getData();this._updateSymbolDraw(i,t).incrementalPrepareUpdate(i),this._finished=!1},e.prototype.incrementalRender=function(t,e,n){this._symbolDraw.incrementalUpdate(t,e.getData(),{clipShape:this._getClipShape(e)}),this._finished=t.end===e.getData().count()},e.prototype.updateTransform=function(t,e,n){var i=t.getData();if(this.group.dirty(),!this._finished||i.count()>1e4)return{update:!0};var r=ES("").reset(t,e,n);r.progress&&r.progress({start:0,end:i.count(),count:i.count()},i),this._symbolDraw.updateLayout(i)},e.prototype.eachRendered=function(t){this._symbolDraw&&this._symbolDraw.eachRendered(t)},e.prototype._getClipShape=function(t){var e=t.coordinateSystem,n=e&&e.getArea&&e.getArea();return t.get("clip",!0)?n:null},e.prototype._updateSymbolDraw=function(t,e){var n=this._symbolDraw,i=e.pipelineContext.large;return n&&i===this._isLargeDraw||(n&&n.remove(),n=this._symbolDraw=i?new LM:new hS,this._isLargeDraw=i,this.group.removeAll()),this.group.add(n.group),n},e.prototype.remove=function(t,e){this._symbolDraw&&this._symbolDraw.remove(!0),this._symbolDraw=null},e.prototype.dispose=function(){},e.type="scatter",e}(kg),OM=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.type="grid",e.dependencies=["xAxis","yAxis"],e.layoutMode="box",e.defaultOption={show:!1,z:0,left:"10%",top:60,right:"10%",bottom:70,containLabel:!1,backgroundColor:"rgba(0,0,0,0)",borderWidth:1,borderColor:"#ccc"},e}(Rp),RM=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.getCoordSysModel=function(){return this.getReferringComponents("grid",zo).models[0]},e.type="cartesian2dAxis",e}(Rp);R(RM,I_);var NM={show:!0,z:0,inverse:!1,name:"",nameLocation:"end",nameRotate:null,nameTruncate:{maxWidth:null,ellipsis:"...",placeholder:"."},nameTextStyle:{},nameGap:15,silent:!1,triggerEvent:!1,tooltip:{show:!1},axisPointer:{},axisLine:{show:!0,onZero:!0,onZeroAxisIndex:null,lineStyle:{color:"#6E7079",width:1,type:"solid"},symbol:["none","none"],symbolSize:[10,15]},axisTick:{show:!0,inside:!1,length:5,lineStyle:{width:1}},axisLabel:{show:!0,inside:!1,rotate:0,showMinLabel:null,showMaxLabel:null,margin:8,fontSize:12},splitLine:{show:!0,lineStyle:{color:["#E0E6F1"],width:1,type:"solid"}},splitArea:{show:!1,areaStyle:{color:["rgba(250,250,250,0.2)","rgba(210,219,238,0.2)"]}}},EM=C({boundaryGap:!0,deduplication:null,splitLine:{show:!1},axisTick:{alignWithLabel:!1,interval:"auto"},axisLabel:{interval:"auto"}},NM),zM=C({boundaryGap:[0,0],axisLine:{show:"auto"},axisTick:{show:"auto"},splitNumber:5,minorTick:{show:!1,splitNumber:5,length:3,lineStyle:{}},minorSplitLine:{show:!1,lineStyle:{color:"#F4F7FD",width:1}}},NM),VM={category:EM,value:zM,time:C({splitNumber:6,axisLabel:{showMinLabel:!1,showMaxLabel:!1,rich:{primary:{fontWeight:"bold"}}},splitLine:{show:!1}},zM),log:k({logBase:10},zM)},BM={value:1,category:1,time:1,log:1};function FM(t,e,i,r){E(BM,(function(o,a){var s=C(C({},VM[a],!0),r,!0),l=function(t){function i(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e+"Axis."+a,n}return n(i,t),i.prototype.mergeDefaultAndTheme=function(t,e){var n=Ap(this),i=n?Lp(t):{};C(t,e.getTheme().get(a+"Axis")),C(t,this.getDefaultOption()),t.type=GM(t),n&&kp(t,i,n)},i.prototype.optionUpdated=function(){"category"===this.option.type&&(this.__ordinalMeta=_x.createByAxisModel(this))},i.prototype.getCategories=function(t){var e=this.option;if("category"===e.type)return t?e.data:this.__ordinalMeta.categories},i.prototype.getOrdinalMeta=function(){return this.__ordinalMeta},i.type=e+"Axis."+a,i.defaultOption=s,i}(i);t.registerComponentModel(l)})),t.registerSubTypeDefaulter(e+"Axis",GM)}function GM(t){return t.type||(t.data?"category":"value")}var WM=function(){function t(t){this.type="cartesian",this._dimList=[],this._axes={},this.name=t||""}return t.prototype.getAxis=function(t){return this._axes[t]},t.prototype.getAxes=function(){return z(this._dimList,(function(t){return this._axes[t]}),this)},t.prototype.getAxesByScale=function(t){return t=t.toLowerCase(),B(this.getAxes(),(function(e){return e.scale.type===t}))},t.prototype.addAxis=function(t){var e=t.dim;this._axes[e]=t,this._dimList.push(e)},t}(),HM=["x","y"];function YM(t){return"interval"===t.type||"time"===t.type}var XM=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.type="cartesian2d",e.dimensions=HM,e}return n(e,t),e.prototype.calcAffineTransform=function(){this._transform=this._invTransform=null;var t=this.getAxis("x").scale,e=this.getAxis("y").scale;if(YM(t)&&YM(e)){var n=t.getExtent(),i=e.getExtent(),r=this.dataToPoint([n[0],i[0]]),o=this.dataToPoint([n[1],i[1]]),a=n[1]-n[0],s=i[1]-i[0];if(a&&s){var l=(o[0]-r[0])/a,u=(o[1]-r[1])/s,h=r[0]-n[0]*l,c=r[1]-i[0]*u,p=this._transform=[l,0,0,u,h,c];this._invTransform=Ie([],p)}}},e.prototype.getBaseAxis=function(){return this.getAxesByScale("ordinal")[0]||this.getAxesByScale("time")[0]||this.getAxis("x")},e.prototype.containPoint=function(t){var e=this.getAxis("x"),n=this.getAxis("y");return e.contain(e.toLocalCoord(t[0]))&&n.contain(n.toLocalCoord(t[1]))},e.prototype.containData=function(t){return this.getAxis("x").containData(t[0])&&this.getAxis("y").containData(t[1])},e.prototype.containZone=function(t,e){var n=this.dataToPoint(t),i=this.dataToPoint(e),r=this.getArea(),o=new ze(n[0],n[1],i[0]-n[0],i[1]-n[1]);return r.intersect(o)},e.prototype.dataToPoint=function(t,e,n){n=n||[];var i=t[0],r=t[1];if(this._transform&&null!=i&&isFinite(i)&&null!=r&&isFinite(r))return Wt(n,t,this._transform);var o=this.getAxis("x"),a=this.getAxis("y");return n[0]=o.toGlobalCoord(o.dataToCoord(i,e)),n[1]=a.toGlobalCoord(a.dataToCoord(r,e)),n},e.prototype.clampData=function(t,e){var n=this.getAxis("x").scale,i=this.getAxis("y").scale,r=n.getExtent(),o=i.getExtent(),a=n.parse(t[0]),s=i.parse(t[1]);return(e=e||[])[0]=Math.min(Math.max(Math.min(r[0],r[1]),a),Math.max(r[0],r[1])),e[1]=Math.min(Math.max(Math.min(o[0],o[1]),s),Math.max(o[0],o[1])),e},e.prototype.pointToData=function(t,e){var n=[];if(this._invTransform)return Wt(n,t,this._invTransform);var i=this.getAxis("x"),r=this.getAxis("y");return n[0]=i.coordToData(i.toLocalCoord(t[0]),e),n[1]=r.coordToData(r.toLocalCoord(t[1]),e),n},e.prototype.getOtherAxis=function(t){return this.getAxis("x"===t.dim?"y":"x")},e.prototype.getArea=function(){var t=this.getAxis("x").getGlobalExtent(),e=this.getAxis("y").getGlobalExtent(),n=Math.min(t[0],t[1]),i=Math.min(e[0],e[1]),r=Math.max(t[0],t[1])-n,o=Math.max(e[0],e[1])-i;return new ze(n,i,r,o)},e}(WM),UM=function(t){function e(e,n,i,r,o){var a=t.call(this,e,n,i)||this;return a.index=0,a.type=r||"value",a.position=o||"bottom",a}return n(e,t),e.prototype.isHorizontal=function(){var t=this.position;return"top"===t||"bottom"===t},e.prototype.getGlobalExtent=function(t){var e=this.getExtent();return e[0]=this.toGlobalCoord(e[0]),e[1]=this.toGlobalCoord(e[1]),t&&e[0]>e[1]&&e.reverse(),e},e.prototype.pointToData=function(t,e){return this.coordToData(this.toLocalCoord(t["x"===this.dim?0:1]),e)},e.prototype.setCategorySortInfo=function(t){if("category"!==this.type)return!1;this.model.option.categorySortInfo=t,this.scale.setSortInfo(t)},e}(nb);function ZM(t,e,n){n=n||{};var i=t.coordinateSystem,r=e.axis,o={},a=r.getAxesOnZeroOf()[0],s=r.position,l=a?"onZero":s,u=r.dim,h=i.getRect(),c=[h.x,h.x+h.width,h.y,h.y+h.height],p={left:0,right:1,top:0,bottom:1,onZero:2},d=e.get("offset")||0,f="x"===u?[c[2]-d,c[3]+d]:[c[0]-d,c[1]+d];if(a){var g=a.toGlobalCoord(a.dataToCoord(0));f[p.onZero]=Math.max(Math.min(g,f[1]),f[0])}o.position=["y"===u?f[p[l]]:c[0],"x"===u?f[p[l]]:c[3]],o.rotation=Math.PI/2*("x"===u?0:1);o.labelDirection=o.tickDirection=o.nameDirection={top:-1,bottom:1,left:-1,right:1}[s],o.labelOffset=a?f[p[s]]-f[p.onZero]:0,e.get(["axisTick","inside"])&&(o.tickDirection=-o.tickDirection),it(n.labelInside,e.get(["axisLabel","inside"]))&&(o.labelDirection=-o.labelDirection);var y=e.get(["axisLabel","rotate"]);return o.labelRotate="top"===l?-y:y,o.z2=1,o}function jM(t){return"cartesian2d"===t.get("coordinateSystem")}function qM(t){var e={xAxisModel:null,yAxisModel:null};return E(e,(function(n,i){var r=i.replace(/Model$/,""),o=t.getReferringComponents(r,zo).models[0];e[i]=o})),e}var KM=Math.log;function $M(t,e,n){var i=Ox.prototype,r=i.getTicks.call(n),o=i.getTicks.call(n,!0),a=r.length-1,s=i.getInterval.call(n),l=y_(t,e),u=l.extent,h=l.fixMin,c=l.fixMax;if("log"===t.type){var p=KM(t.base);u=[KM(u[0])/p,KM(u[1])/p]}t.setExtent(u[0],u[1]),t.calcNiceExtent({splitNumber:a,fixMin:h,fixMax:c});var d=i.getExtent.call(t);h&&(u[0]=d[0]),c&&(u[1]=d[1]);var f=i.getInterval.call(t),g=u[0],y=u[1];if(h&&c)f=(y-g)/a;else if(h)for(y=u[0]+f*a;yu[0]&&isFinite(g)&&isFinite(u[0]);)f=Ix(f),g=u[1]-f*a;else{t.getTicks().length-1>a&&(f=Ix(f));var v=f*a;(g=Zr((y=Math.ceil(u[1]/f)*f)-v))<0&&u[0]>=0?(g=0,y=Zr(v)):y>0&&u[1]<=0&&(y=0,g=-Zr(v))}var m=(r[0].value-o[0].value)/s,x=(r[a].value-o[a].value)/s;i.setExtent.call(t,g+f*m,y+f*x),i.setInterval.call(t,f),(m||x)&&i.setNiceExtent.call(t,g+f,y-f)}var JM=function(){function t(t,e,n){this.type="grid",this._coordsMap={},this._coordsList=[],this._axesMap={},this._axesList=[],this.axisPointerEnabled=!0,this.dimensions=HM,this._initCartesian(t,e,n),this.model=t}return t.prototype.getRect=function(){return this._rect},t.prototype.update=function(t,e){var n=this._axesMap;function i(t){var e,n=G(t),i=n.length;if(i){for(var r=[],o=i-1;o>=0;o--){var a=t[+n[o]],s=a.model,l=a.scale;Sx(l)&&s.get("alignTicks")&&null==s.get("interval")?r.push(a):(v_(l,s),Sx(l)&&(e=a))}r.length&&(e||v_((e=r.pop()).scale,e.model),E(r,(function(t){$M(t.scale,t.model,e.scale)})))}}this._updateScale(t,this.model),i(n.x),i(n.y);var r={};E(n.x,(function(t){tI(n,"y",t,r)})),E(n.y,(function(t){tI(n,"x",t,r)})),this.resize(this.model,e)},t.prototype.resize=function(t,e,n){var i=t.getBoxLayoutParams(),r=!n&&t.get("containLabel"),o=Cp(i,{width:e.getWidth(),height:e.getHeight()});this._rect=o;var a=this._axesList;function s(){E(a,(function(t){var e=t.isHorizontal(),n=e?[0,o.width]:[0,o.height],i=t.inverse?1:0;t.setExtent(n[i],n[1-i]),function(t,e){var n=t.getExtent(),i=n[0]+n[1];t.toGlobalCoord="x"===t.dim?function(t){return t+e}:function(t){return i-t+e},t.toLocalCoord="x"===t.dim?function(t){return t-e}:function(t){return i-t+e}}(t,e?o.x:o.y)}))}s(),r&&(E(a,(function(t){if(!t.model.get(["axisLabel","inside"])){var e=function(t){var e=t.model,n=t.scale;if(e.get(["axisLabel","show"])&&!n.isBlank()){var i,r,o=n.getExtent();r=n instanceof Lx?n.count():(i=n.getTicks()).length;var a,s=t.getLabelModel(),l=x_(t),u=1;r>40&&(u=Math.ceil(r/40));for(var h=0;h0&&i>0||n<0&&i<0)}(t)}var nI=Math.PI,iI=function(){function t(t,e){this.group=new zr,this.opt=e,this.axisModel=t,k(e,{labelOffset:0,nameDirection:1,tickDirection:1,labelDirection:1,silent:!0,handleAutoShown:function(){return!0}});var n=new zr({x:e.position[0],y:e.position[1],rotation:e.rotation});n.updateTransform(),this._transformGroup=n}return t.prototype.hasBuilder=function(t){return!!rI[t]},t.prototype.add=function(t){rI[t](this.opt,this.axisModel,this.group,this._transformGroup)},t.prototype.getGroup=function(){return this.group},t.innerTextLayout=function(t,e,n){var i,r,o=eo(e-t);return no(o)?(r=n>0?"top":"bottom",i="center"):no(o-nI)?(r=n>0?"bottom":"top",i="center"):(r="middle",i=o>0&&o0?"right":"left":n>0?"left":"right"),{rotation:o,textAlign:i,textVerticalAlign:r}},t.makeAxisEventDataBase=function(t){var e={componentType:t.mainType,componentIndex:t.componentIndex};return e[t.mainType+"Index"]=t.componentIndex,e},t.isLabelSilent=function(t){var e=t.get("tooltip");return t.get("silent")||!(t.get("triggerEvent")||e&&e.show)},t}(),rI={axisLine:function(t,e,n,i){var r=e.get(["axisLine","show"]);if("auto"===r&&t.handleAutoShown&&(r=t.handleAutoShown("axisLine")),r){var o=e.axis.getExtent(),a=i.transform,s=[o[0],0],l=[o[1],0],u=s[0]>l[0];a&&(Wt(s,s,a),Wt(l,l,a));var h=A({lineCap:"round"},e.getModel(["axisLine","lineStyle"]).getLineStyle()),c=new Zu({shape:{x1:s[0],y1:s[1],x2:l[0],y2:l[1]},style:h,strokeContainThreshold:t.strokeContainThreshold||5,silent:!0,z2:1});Rh(c.shape,c.style.lineWidth),c.anid="line",n.add(c);var p=e.get(["axisLine","symbol"]);if(null!=p){var d=e.get(["axisLine","symbolSize"]);U(p)&&(p=[p,p]),(U(d)||j(d))&&(d=[d,d]);var f=Yy(e.get(["axisLine","symbolOffset"])||0,d),g=d[0],y=d[1];E([{rotate:t.rotation+Math.PI/2,offset:f[0],r:0},{rotate:t.rotation-Math.PI/2,offset:f[1],r:Math.sqrt((s[0]-l[0])*(s[0]-l[0])+(s[1]-l[1])*(s[1]-l[1]))}],(function(e,i){if("none"!==p[i]&&null!=p[i]){var r=Wy(p[i],-g/2,-y/2,g,y,h.stroke,!0),o=e.r+e.offset,a=u?l:s;r.attr({rotation:e.rotate,x:a[0]+o*Math.cos(t.rotation),y:a[1]-o*Math.sin(t.rotation),silent:!0,z2:11}),n.add(r)}}))}}},axisTickLabel:function(t,e,n,i){var r=function(t,e,n,i){var r=n.axis,o=n.getModel("axisTick"),a=o.get("show");"auto"===a&&i.handleAutoShown&&(a=i.handleAutoShown("axisTick"));if(!a||r.scale.isBlank())return;for(var s=o.getModel("lineStyle"),l=i.tickDirection*o.get("length"),u=lI(r.getTicksCoords(),e.transform,l,k(s.getLineStyle(),{stroke:n.get(["axisLine","lineStyle","color"])}),"ticks"),h=0;hc[1]?-1:1,d=["start"===s?c[0]-p*h:"end"===s?c[1]+p*h:(c[0]+c[1])/2,sI(s)?t.labelOffset+l*h:0],f=e.get("nameRotate");null!=f&&(f=f*nI/180),sI(s)?o=iI.innerTextLayout(t.rotation,null!=f?f:t.rotation,l):(o=function(t,e,n,i){var r,o,a=eo(n-t),s=i[0]>i[1],l="start"===e&&!s||"start"!==e&&s;no(a-nI/2)?(o=l?"bottom":"top",r="center"):no(a-1.5*nI)?(o=l?"top":"bottom",r="center"):(o="middle",r=a<1.5*nI&&a>nI/2?l?"left":"right":l?"right":"left");return{rotation:a,textAlign:r,textVerticalAlign:o}}(t.rotation,s,f||0,c),null!=(a=t.axisNameAvailableWidth)&&(a=Math.abs(a/Math.sin(o.rotation)),!isFinite(a)&&(a=null)));var g=u.getFont(),y=e.get("nameTruncate",!0)||{},v=y.ellipsis,m=it(t.nameTruncateMaxWidth,y.maxWidth,a),x=new Fs({x:d[0],y:d[1],rotation:o.rotation,silent:iI.isLabelSilent(e),style:nc(u,{text:r,font:g,overflow:"truncate",width:m,ellipsis:v,fill:u.getTextColor()||e.get(["axisLine","lineStyle","color"]),align:u.get("align")||o.textAlign,verticalAlign:u.get("verticalAlign")||o.textVerticalAlign}),z2:1});if(Zh({el:x,componentModel:e,itemName:r}),x.__fullText=r,x.anid="name",e.get("triggerEvent")){var _=iI.makeAxisEventDataBase(e);_.targetType="axisName",_.name=r,Qs(x).eventData=_}i.add(x),x.updateTransform(),n.add(x),x.decomposeTransform()}}};function oI(t){t&&(t.ignore=!0)}function aI(t,e){var n=t&&t.getBoundingRect().clone(),i=e&&e.getBoundingRect().clone();if(n&&i){var r=xe([]);return Se(r,r,-t.rotation),n.applyTransform(be([],r,t.getLocalTransform())),i.applyTransform(be([],r,e.getLocalTransform())),n.intersect(i)}}function sI(t){return"middle"===t||"center"===t}function lI(t,e,n,i,r){for(var o=[],a=[],s=[],l=0;l=0||t===e}function cI(t){var e=pI(t);if(e){var n=e.axisPointerModel,i=e.axis.scale,r=n.option,o=n.get("status"),a=n.get("value");null!=a&&(a=i.parse(a));var s=dI(n);null==o&&(r.status=s?"show":"hide");var l=i.getExtent().slice();l[0]>l[1]&&l.reverse(),(null==a||a>l[1])&&(a=l[1]),a0&&!c.min?c.min=0:null!=c.min&&c.min<0&&!c.max&&(c.max=0);var p=a;null!=c.color&&(p=k({color:c.color},a));var d=C(T(c),{boundaryGap:t,splitNumber:e,scale:n,axisLine:i,axisTick:r,axisLabel:o,name:c.text,showName:s,nameLocation:"end",nameGap:u,nameTextStyle:p,triggerEvent:h},!1);if(U(l)){var f=d.name;d.name=l.replace("{value}",null!=f?f:"")}else X(l)&&(d.name=l(d.name,d));var g=new Mc(d,null,this.ecModel);return R(g,I_.prototype),g.mainType="radar",g.componentIndex=this.componentIndex,g}),this);this._indicatorModels=c},e.prototype.getIndicatorModels=function(){return this._indicatorModels},e.type="radar",e.defaultOption={z:0,center:["50%","50%"],radius:"75%",startAngle:90,axisName:{show:!0},boundaryGap:[0,0],splitNumber:5,axisNameGap:15,scale:!1,shape:"polygon",axisLine:C({lineStyle:{color:"#bbb"}},NI.axisLine),axisLabel:EI(NI.axisLabel,!1),axisTick:EI(NI.axisTick,!1),splitLine:EI(NI.splitLine,!0),splitArea:EI(NI.splitArea,!0),indicator:[]},e}(Rp),VI=["axisLine","axisTickLabel","axisName"],BI=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){this.group.removeAll(),this._buildAxes(t),this._buildSplitLineAndArea(t)},e.prototype._buildAxes=function(t){var e=t.coordinateSystem;E(z(e.getIndicatorAxes(),(function(t){var n=t.model.get("showName")?t.name:"";return new iI(t.model,{axisName:n,position:[e.cx,e.cy],rotation:t.angle,labelDirection:-1,tickDirection:-1,nameDirection:1})})),(function(t){E(VI,t.add,t),this.group.add(t.getGroup())}),this)},e.prototype._buildSplitLineAndArea=function(t){var e=t.coordinateSystem,n=e.getIndicatorAxes();if(n.length){var i=t.get("shape"),r=t.getModel("splitLine"),o=t.getModel("splitArea"),a=r.getModel("lineStyle"),s=o.getModel("areaStyle"),l=r.get("show"),u=o.get("show"),h=a.get("color"),c=s.get("color"),p=Y(h)?h:[h],d=Y(c)?c:[c],f=[],g=[];if("circle"===i)for(var y=n[0].getTicksCoords(),v=e.cx,m=e.cy,x=0;x3?1.4:r>1?1.2:1.1;ZI(this,"zoom","zoomOnMouseWheel",t,{scale:i>0?s:1/s,originX:o,originY:a,isAvailableBehavior:null})}if(n){var l=Math.abs(i);ZI(this,"scrollMove","moveOnMouseWheel",t,{scrollDelta:(i>0?1:-1)*(l>3?.4:l>1?.15:.05),originX:o,originY:a,isAvailableBehavior:null})}}},e.prototype._pinchHandler=function(t){YI(this._zr,"globalPan")||ZI(this,"zoom",null,t,{scale:t.pinchScale>1?1.1:1/1.1,originX:t.pinchX,originY:t.pinchY,isAvailableBehavior:null})},e}(jt);function ZI(t,e,n,i,r){t.pointerChecker&&t.pointerChecker(i,r.originX,r.originY)&&(de(i.event),jI(t,e,n,i,r))}function jI(t,e,n,i,r){r.isAvailableBehavior=W(qI,null,n,i),t.trigger(e,r)}function qI(t,e,n){var i=n[t];return!t||i&&(!U(i)||e.event[i+"Key"])}function KI(t,e,n){var i=t.target;i.x+=e,i.y+=n,i.dirty()}function $I(t,e,n,i){var r=t.target,o=t.zoomLimit,a=t.zoom=t.zoom||1;if(a*=e,o){var s=o.min||0,l=o.max||1/0;a=Math.max(Math.min(l,a),s)}var u=a/t.zoom;t.zoom=a,r.x-=(n-r.x)*(u-1),r.y-=(i-r.y)*(u-1),r.scaleX*=u,r.scaleY*=u,r.dirty()}var JI,QI={axisPointer:1,tooltip:1,brush:1};function tT(t,e,n){var i=e.getComponentByElement(t.topTarget),r=i&&i.coordinateSystem;return i&&i!==n&&!QI.hasOwnProperty(i.mainType)&&r&&r.model!==n}function eT(t){U(t)&&(t=(new DOMParser).parseFromString(t,"text/xml"));var e=t;for(9===e.nodeType&&(e=e.firstChild);"svg"!==e.nodeName.toLowerCase()||1!==e.nodeType;)e=e.nextSibling;return e}var nT={fill:"fill",stroke:"stroke","stroke-width":"lineWidth",opacity:"opacity","fill-opacity":"fillOpacity","stroke-opacity":"strokeOpacity","stroke-dasharray":"lineDash","stroke-dashoffset":"lineDashOffset","stroke-linecap":"lineCap","stroke-linejoin":"lineJoin","stroke-miterlimit":"miterLimit","font-family":"fontFamily","font-size":"fontSize","font-style":"fontStyle","font-weight":"fontWeight","text-anchor":"textAlign",visibility:"visibility",display:"display"},iT=G(nT),rT={"alignment-baseline":"textBaseline","stop-color":"stopColor"},oT=G(rT),aT=function(){function t(){this._defs={},this._root=null}return t.prototype.parse=function(t,e){e=e||{};var n=eT(t);this._defsUsePending=[];var i=new zr;this._root=i;var r=[],o=n.getAttribute("viewBox")||"",a=parseFloat(n.getAttribute("width")||e.width),s=parseFloat(n.getAttribute("height")||e.height);isNaN(a)&&(a=null),isNaN(s)&&(s=null),pT(n,i,null,!0,!1);for(var l,u,h=n.firstChild;h;)this._parseNode(h,i,r,null,!1,!1),h=h.nextSibling;if(function(t,e){for(var n=0;n=4&&(l={x:parseFloat(c[0]||0),y:parseFloat(c[1]||0),width:parseFloat(c[2]),height:parseFloat(c[3])})}if(l&&null!=a&&null!=s&&(u=bT(l,{x:0,y:0,width:a,height:s}),!e.ignoreViewBox)){var p=i;(i=new zr).add(p),p.scaleX=p.scaleY=u.scale,p.x=u.x,p.y=u.y}return e.ignoreRootClip||null==a||null==s||i.setClipPath(new zs({shape:{x:0,y:0,width:a,height:s}})),{root:i,width:a,height:s,viewBoxRect:l,viewBoxTransform:u,named:r}},t.prototype._parseNode=function(t,e,n,i,r,o){var a,s=t.nodeName.toLowerCase(),l=i;if("defs"===s&&(r=!0),"text"===s&&(o=!0),"defs"===s||"switch"===s)a=e;else{if(!r){var u=JI[s];if(u&&_t(JI,s)){a=u.call(this,t,e);var h=t.getAttribute("name");if(h){var c={name:h,namedFrom:null,svgNodeTagLower:s,el:a};n.push(c),"g"===s&&(l=c)}else i&&n.push({name:i.name,namedFrom:i,svgNodeTagLower:s,el:a});e.add(a)}}var p=sT[s];if(p&&_t(sT,s)){var d=p.call(this,t),f=t.getAttribute("id");f&&(this._defs[f]=d)}}if(a&&a.isGroup)for(var g=t.firstChild;g;)1===g.nodeType?this._parseNode(g,a,n,l,r,o):3===g.nodeType&&o&&this._parseText(g,a),g=g.nextSibling},t.prototype._parseText=function(t,e){var n=new Cs({style:{text:t.textContent},silent:!0,x:this._textX||0,y:this._textY||0});hT(e,n),pT(t,n,this._defsUsePending,!1,!1),function(t,e){var n=e.__selfStyle;if(n){var i=n.textBaseline,r=i;i&&"auto"!==i?"baseline"===i?r="alphabetic":"before-edge"===i||"text-before-edge"===i?r="top":"after-edge"===i||"text-after-edge"===i?r="bottom":"central"!==i&&"mathematical"!==i||(r="middle"):r="alphabetic",t.style.textBaseline=r}var o=e.__inheritedStyle;if(o){var a=o.textAlign,s=a;a&&("middle"===a&&(s="center"),t.style.textAlign=s)}}(n,e);var i=n.style,r=i.fontSize;r&&r<9&&(i.fontSize=9,n.scaleX*=r/9,n.scaleY*=r/9);var o=(i.fontSize||i.fontFamily)&&[i.fontStyle,i.fontWeight,(i.fontSize||12)+"px",i.fontFamily||"sans-serif"].join(" ");i.font=o;var a=n.getBoundingRect();return this._textX+=a.width,e.add(n),n},t.internalField=void(JI={g:function(t,e){var n=new zr;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n},rect:function(t,e){var n=new zs;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setShape({x:parseFloat(t.getAttribute("x")||"0"),y:parseFloat(t.getAttribute("y")||"0"),width:parseFloat(t.getAttribute("width")||"0"),height:parseFloat(t.getAttribute("height")||"0")}),n.silent=!0,n},circle:function(t,e){var n=new _u;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setShape({cx:parseFloat(t.getAttribute("cx")||"0"),cy:parseFloat(t.getAttribute("cy")||"0"),r:parseFloat(t.getAttribute("r")||"0")}),n.silent=!0,n},line:function(t,e){var n=new Zu;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setShape({x1:parseFloat(t.getAttribute("x1")||"0"),y1:parseFloat(t.getAttribute("y1")||"0"),x2:parseFloat(t.getAttribute("x2")||"0"),y2:parseFloat(t.getAttribute("y2")||"0")}),n.silent=!0,n},ellipse:function(t,e){var n=new wu;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setShape({cx:parseFloat(t.getAttribute("cx")||"0"),cy:parseFloat(t.getAttribute("cy")||"0"),rx:parseFloat(t.getAttribute("rx")||"0"),ry:parseFloat(t.getAttribute("ry")||"0")}),n.silent=!0,n},polygon:function(t,e){var n,i=t.getAttribute("points");i&&(n=cT(i));var r=new Wu({shape:{points:n||[]},silent:!0});return hT(e,r),pT(t,r,this._defsUsePending,!1,!1),r},polyline:function(t,e){var n,i=t.getAttribute("points");i&&(n=cT(i));var r=new Yu({shape:{points:n||[]},silent:!0});return hT(e,r),pT(t,r,this._defsUsePending,!1,!1),r},image:function(t,e){var n=new ks;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setStyle({image:t.getAttribute("xlink:href")||t.getAttribute("href"),x:+t.getAttribute("x"),y:+t.getAttribute("y"),width:+t.getAttribute("width"),height:+t.getAttribute("height")}),n.silent=!0,n},text:function(t,e){var n=t.getAttribute("x")||"0",i=t.getAttribute("y")||"0",r=t.getAttribute("dx")||"0",o=t.getAttribute("dy")||"0";this._textX=parseFloat(n)+parseFloat(r),this._textY=parseFloat(i)+parseFloat(o);var a=new zr;return hT(e,a),pT(t,a,this._defsUsePending,!1,!0),a},tspan:function(t,e){var n=t.getAttribute("x"),i=t.getAttribute("y");null!=n&&(this._textX=parseFloat(n)),null!=i&&(this._textY=parseFloat(i));var r=t.getAttribute("dx")||"0",o=t.getAttribute("dy")||"0",a=new zr;return hT(e,a),pT(t,a,this._defsUsePending,!1,!0),this._textX+=parseFloat(r),this._textY+=parseFloat(o),a},path:function(t,e){var n=vu(t.getAttribute("d")||"");return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.silent=!0,n}}),t}(),sT={lineargradient:function(t){var e=parseInt(t.getAttribute("x1")||"0",10),n=parseInt(t.getAttribute("y1")||"0",10),i=parseInt(t.getAttribute("x2")||"10",10),r=parseInt(t.getAttribute("y2")||"0",10),o=new nh(e,n,i,r);return lT(t,o),uT(t,o),o},radialgradient:function(t){var e=parseInt(t.getAttribute("cx")||"0",10),n=parseInt(t.getAttribute("cy")||"0",10),i=parseInt(t.getAttribute("r")||"0",10),r=new ih(e,n,i);return lT(t,r),uT(t,r),r}};function lT(t,e){"userSpaceOnUse"===t.getAttribute("gradientUnits")&&(e.global=!0)}function uT(t,e){for(var n=t.firstChild;n;){if(1===n.nodeType&&"stop"===n.nodeName.toLocaleLowerCase()){var i=n.getAttribute("offset"),r=void 0;r=i&&i.indexOf("%")>0?parseInt(i,10)/100:i?parseFloat(i):0;var o={};_T(n,o,o);var a=o.stopColor||n.getAttribute("stop-color")||"#000000";e.colorStops.push({offset:r,color:a})}n=n.nextSibling}}function hT(t,e){t&&t.__inheritedStyle&&(e.__inheritedStyle||(e.__inheritedStyle={}),k(e.__inheritedStyle,t.__inheritedStyle))}function cT(t){for(var e=yT(t),n=[],i=0;i0;o-=2){var a=i[o],s=i[o-1],l=yT(a);switch(r=r||[1,0,0,1,0,0],s){case"translate":we(r,r,[parseFloat(l[0]),parseFloat(l[1]||"0")]);break;case"scale":Me(r,r,[parseFloat(l[0]),parseFloat(l[1]||l[0])]);break;case"rotate":Se(r,r,-parseFloat(l[0])*mT);break;case"skewX":be(r,[1,0,Math.tan(parseFloat(l[0])*mT),1,0,0],r);break;case"skewY":be(r,[1,Math.tan(parseFloat(l[0])*mT),0,1,0,0],r);break;case"matrix":r[0]=parseFloat(l[0]),r[1]=parseFloat(l[1]),r[2]=parseFloat(l[2]),r[3]=parseFloat(l[3]),r[4]=parseFloat(l[4]),r[5]=parseFloat(l[5])}}e.setLocalTransform(r)}}(t,e),_T(t,a,s),i||function(t,e,n){for(var i=0;i0,f={api:n,geo:s,mapOrGeoModel:t,data:a,isVisualEncodedByVisualMap:d,isGeo:o,transformInfoRaw:c};"geoJSON"===s.resourceType?this._buildGeoJSON(f):"geoSVG"===s.resourceType&&this._buildSVG(f),this._updateController(t,e,n),this._updateMapSelectHandler(t,l,n,i)},t.prototype._buildGeoJSON=function(t){var e=this._regionsGroupByName=yt(),n=yt(),i=this._regionsGroup,r=t.transformInfoRaw,o=t.mapOrGeoModel,a=t.data,s=t.geo.projection,l=s&&s.stream;function u(t,e){return e&&(t=e(t)),t&&[t[0]*r.scaleX+r.x,t[1]*r.scaleY+r.y]}function h(t){for(var e=[],n=!l&&s&&s.project,i=0;i=0)&&(p=r);var d=a?{normal:{align:"center",verticalAlign:"middle"}}:null;tc(e,ec(i),{labelFetcher:p,labelDataIndex:c,defaultText:n},d);var f=e.getTextContent();if(f&&(WT(f).ignore=f.ignore,e.textConfig&&a)){var g=e.getBoundingRect().clone();e.textConfig.layoutRect=g,e.textConfig.position=[(a[0]-g.x)/g.width*100+"%",(a[1]-g.y)/g.height*100+"%"]}e.disableLabelAnimation=!0}else e.removeTextContent(),e.removeTextConfig(),e.disableLabelAnimation=null}function jT(t,e,n,i,r,o){t.data?t.data.setItemGraphicEl(o,e):Qs(e).eventData={componentType:"geo",componentIndex:r.componentIndex,geoIndex:r.componentIndex,name:n,region:i&&i.option||{}}}function qT(t,e,n,i,r){t.data||Zh({el:e,componentModel:r,itemName:n,itemTooltipOption:i.get("tooltip")})}function KT(t,e,n,i,r){e.highDownSilentOnTouch=!!r.get("selectedMode");var o=i.getModel("emphasis"),a=o.get("focus");return Yl(e,a,o.get("blurScope"),o.get("disabled")),t.isGeo&&function(t,e,n){var i=Qs(t);i.componentMainType=e.mainType,i.componentIndex=e.componentIndex,i.componentHighDownName=n}(e,r,n),a}function $T(t,e,n){var i,r=[];function o(){i=[]}function a(){i.length&&(r.push(i),i=[])}var s=e({polygonStart:o,polygonEnd:a,lineStart:o,lineEnd:a,point:function(t,e){isFinite(t)&&isFinite(e)&&i.push([t,e])},sphere:function(){}});return!n&&s.polygonStart(),E(t,(function(t){s.lineStart();for(var e=0;e-1&&(n.style.stroke=n.style.fill,n.style.fill="#fff",n.style.lineWidth=2),n},e.type="series.map",e.dependencies=["geo"],e.layoutMode="box",e.defaultOption={z:2,coordinateSystem:"geo",map:"",left:"center",top:"center",aspectScale:null,showLegendSymbol:!0,boundingCoords:null,center:null,zoom:1,scaleLimit:null,selectedMode:!0,label:{show:!1,color:"#000"},itemStyle:{borderWidth:.5,borderColor:"#444",areaColor:"#eee"},emphasis:{label:{show:!0,color:"rgb(100,0,0)"},itemStyle:{areaColor:"rgba(255,215,0,0.8)"}},select:{label:{show:!0,color:"rgb(100,0,0)"},itemStyle:{color:"rgba(255,215,0,0.8)"}},nameProperty:"name"},e}(mg);function tC(t){var e={};t.eachSeriesByType("map",(function(t){var n=t.getHostGeoModel(),i=n?"o"+n.id:"i"+t.getMapType();(e[i]=e[i]||[]).push(t)})),E(e,(function(t,e){for(var n,i,r,o=(n=z(t,(function(t){return t.getData()})),i=t[0].get("mapValueCalculation"),r={},E(n,(function(t){t.each(t.mapDimension("value"),(function(e,n){var i="ec-"+t.getName(n);r[i]=r[i]||[],isNaN(e)||r[i].push(e)}))})),n[0].map(n[0].mapDimension("value"),(function(t,e){for(var o="ec-"+n[0].getName(e),a=0,s=1/0,l=-1/0,u=r[o].length,h=0;h1?(d.width=p,d.height=p/x):(d.height=p,d.width=p*x),d.y=c[1]-d.height/2,d.x=c[0]-d.width/2;else{var b=t.getBoxLayoutParams();b.aspect=x,d=Cp(b,{width:v,height:m})}this.setViewRect(d.x,d.y,d.width,d.height),this.setCenter(t.get("center"),e),this.setZoom(t.get("zoom"))}R(sC,iC);var hC=function(){function t(){this.dimensions=aC}return t.prototype.create=function(t,e){var n=[];function i(t){return{nameProperty:t.get("nameProperty"),aspectScale:t.get("aspectScale"),projection:t.get("projection")}}t.eachComponent("geo",(function(t,r){var o=t.get("map"),a=new sC(o+r,o,A({nameMap:t.get("nameMap")},i(t)));a.zoomLimit=t.get("scaleLimit"),n.push(a),t.coordinateSystem=a,a.model=t,a.resize=uC,a.resize(t,e)})),t.eachSeries((function(t){if("geo"===t.get("coordinateSystem")){var e=t.get("geoIndex")||0;t.coordinateSystem=n[e]}}));var r={};return t.eachSeriesByType("map",(function(t){if(!t.getHostGeoModel()){var e=t.getMapType();r[e]=r[e]||[],r[e].push(t)}})),E(r,(function(t,r){var o=z(t,(function(t){return t.get("nameMap")})),a=new sC(r,r,A({nameMap:D(o)},i(t[0])));a.zoomLimit=it.apply(null,z(t,(function(t){return t.get("scaleLimit")}))),n.push(a),a.resize=uC,a.resize(t[0],e),E(t,(function(t){t.coordinateSystem=a,function(t,e){E(e.get("geoCoord"),(function(e,n){t.addGeoCoord(n,e)}))}(a,t)}))})),n},t.prototype.getFilledRegions=function(t,e,n,i){for(var r=(t||[]).slice(),o=yt(),a=0;a=0;){var o=e[n];o.hierNode.prelim+=i,o.hierNode.modifier+=i,r+=o.hierNode.change,i+=o.hierNode.shift+r}}(t);var o=(n[0].hierNode.prelim+n[n.length-1].hierNode.prelim)/2;r?(t.hierNode.prelim=r.hierNode.prelim+e(t,r),t.hierNode.modifier=t.hierNode.prelim-o):t.hierNode.prelim=o}else r&&(t.hierNode.prelim=r.hierNode.prelim+e(t,r));t.parentNode.hierNode.defaultAncestor=function(t,e,n,i){if(e){for(var r=t,o=t,a=o.parentNode.children[0],s=e,l=r.hierNode.modifier,u=o.hierNode.modifier,h=a.hierNode.modifier,c=s.hierNode.modifier;s=wC(s),o=SC(o),s&&o;){r=wC(r),a=SC(a),r.hierNode.ancestor=t;var p=s.hierNode.prelim+c-o.hierNode.prelim-u+i(s,o);p>0&&(IC(MC(s,t,n),t,p),u+=p,l+=p),c+=s.hierNode.modifier,u+=o.hierNode.modifier,l+=r.hierNode.modifier,h+=a.hierNode.modifier}s&&!wC(r)&&(r.hierNode.thread=s,r.hierNode.modifier+=c-l),o&&!SC(a)&&(a.hierNode.thread=o,a.hierNode.modifier+=u-h,n=t)}return n}(t,r,t.parentNode.hierNode.defaultAncestor||i[0],e)}function xC(t){var e=t.hierNode.prelim+t.parentNode.hierNode.modifier;t.setLayout({x:e},!0),t.hierNode.modifier+=t.parentNode.hierNode.modifier}function _C(t){return arguments.length?t:TC}function bC(t,e){return t-=Math.PI/2,{x:e*Math.cos(t),y:e*Math.sin(t)}}function wC(t){var e=t.children;return e.length&&t.isExpand?e[e.length-1]:t.hierNode.thread}function SC(t){var e=t.children;return e.length&&t.isExpand?e[0]:t.hierNode.thread}function MC(t,e,n){return t.hierNode.ancestor.parentNode===e.parentNode?t.hierNode.ancestor:n}function IC(t,e,n){var i=n/(e.hierNode.i-t.hierNode.i);e.hierNode.change-=i,e.hierNode.shift+=n,e.hierNode.modifier+=n,e.hierNode.prelim+=n,t.hierNode.change+=i}function TC(t,e){return t.parentNode===e.parentNode?1:2}var CC=function(){this.parentPoint=[],this.childPoints=[]},DC=function(t){function e(e){return t.call(this,e)||this}return n(e,t),e.prototype.getDefaultStyle=function(){return{stroke:"#000",fill:null}},e.prototype.getDefaultShape=function(){return new CC},e.prototype.buildPath=function(t,e){var n=e.childPoints,i=n.length,r=e.parentPoint,o=n[0],a=n[i-1];if(1===i)return t.moveTo(r[0],r[1]),void t.lineTo(o[0],o[1]);var s=e.orient,l="TB"===s||"BT"===s?0:1,u=1-l,h=Ur(e.forkPosition,1),c=[];c[l]=r[l],c[u]=r[u]+(a[u]-r[u])*h,t.moveTo(r[0],r[1]),t.lineTo(c[0],c[1]),t.moveTo(o[0],o[1]),c[l]=o[l],t.lineTo(c[0],c[1]),c[l]=a[l],t.lineTo(c[0],c[1]),t.lineTo(a[0],a[1]);for(var p=1;pm.x)||(_-=Math.PI);var S=b?"left":"right",M=s.getModel("label"),I=M.get("rotate"),T=I*(Math.PI/180),C=y.getTextContent();C&&(y.setTextConfig({position:M.get("position")||S,rotation:null==I?-_:T,origin:"center"}),C.setStyle("verticalAlign","middle"))}var D=s.get(["emphasis","focus"]),A="relative"===D?vt(a.getAncestorsIndices(),a.getDescendantIndices()):"ancestor"===D?a.getAncestorsIndices():"descendant"===D?a.getDescendantIndices():null;A&&(Qs(n).focus=A),function(t,e,n,i,r,o,a,s){var l=e.getModel(),u=t.get("edgeShape"),h=t.get("layout"),c=t.getOrient(),p=t.get(["lineStyle","curveness"]),d=t.get("edgeForkPosition"),f=l.getModel("lineStyle").getLineStyle(),g=i.__edge;if("curve"===u)e.parentNode&&e.parentNode!==n&&(g||(g=i.__edge=new $u({shape:NC(h,c,p,r,r)})),fh(g,{shape:NC(h,c,p,o,a)},t));else if("polyline"===u)if("orthogonal"===h){if(e!==n&&e.children&&0!==e.children.length&&!0===e.isExpand){for(var y=e.children,v=[],m=0;me&&(e=i.height)}this.height=e+1},t.prototype.getNodeById=function(t){if(this.getId()===t)return this;for(var e=0,n=this.children,i=n.length;e=0&&this.hostTree.data.setItemLayout(this.dataIndex,t,e)},t.prototype.getLayout=function(){return this.hostTree.data.getItemLayout(this.dataIndex)},t.prototype.getModel=function(t){if(!(this.dataIndex<0))return this.hostTree.data.getItemModel(this.dataIndex).getModel(t)},t.prototype.getLevelModel=function(){return(this.hostTree.levelModels||[])[this.depth]},t.prototype.setVisual=function(t,e){this.dataIndex>=0&&this.hostTree.data.setItemVisual(this.dataIndex,t,e)},t.prototype.getVisual=function(t){return this.hostTree.data.getItemVisual(this.dataIndex,t)},t.prototype.getRawIndex=function(){return this.hostTree.data.getRawIndex(this.dataIndex)},t.prototype.getId=function(){return this.hostTree.data.getId(this.dataIndex)},t.prototype.getChildIndex=function(){if(this.parentNode){for(var t=this.parentNode.children,e=0;e=0){var i=n.getData().tree.root,r=t.targetNode;if(U(r)&&(r=i.getNodeById(r)),r&&i.contains(r))return{node:r};var o=t.targetNodeId;if(null!=o&&(r=i.getNodeById(o)))return{node:r}}}function jC(t){for(var e=[];t;)(t=t.parentNode)&&e.push(t);return e.reverse()}function qC(t,e){return P(jC(t),e)>=0}function KC(t,e){for(var n=[];t;){var i=t.dataIndex;n.push({name:t.name,dataIndex:i,value:e.getRawValue(i)}),t=t.parentNode}return n.reverse(),n}var $C=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.hasSymbolVisual=!0,e.ignoreStyleOnData=!0,e}return n(e,t),e.prototype.getInitialData=function(t){var e={name:t.name,children:t.data},n=t.leaves||{},i=new Mc(n,this,this.ecModel),r=UC.createTree(e,this,(function(t){t.wrapMethod("getItemModel",(function(t,e){var n=r.getNodeByDataIndex(e);return n&&n.children.length&&n.isExpand||(t.parentModel=i),t}))}));var o=0;r.eachNode("preorder",(function(t){t.depth>o&&(o=t.depth)}));var a=t.expandAndCollapse&&t.initialTreeDepth>=0?t.initialTreeDepth:o;return r.root.eachNode("preorder",(function(t){var e=t.hostTree.data.getRawDataItem(t.dataIndex);t.isExpand=e&&null!=e.collapsed?!e.collapsed:t.depth<=a})),r.data},e.prototype.getOrient=function(){var t=this.get("orient");return"horizontal"===t?t="LR":"vertical"===t&&(t="TB"),t},e.prototype.setZoom=function(t){this.option.zoom=t},e.prototype.setCenter=function(t){this.option.center=t},e.prototype.formatTooltip=function(t,e,n){for(var i=this.getData().tree,r=i.root.children[0],o=i.getNodeByDataIndex(t),a=o.getValue(),s=o.name;o&&o!==r;)s=o.parentNode.name+"."+s,o=o.parentNode;return ng("nameValue",{name:s,value:a,noValue:isNaN(a)||null==a})},e.prototype.getDataParams=function(e){var n=t.prototype.getDataParams.apply(this,arguments),i=this.getData().tree.getNodeByDataIndex(e);return n.treeAncestors=KC(i,this),n.collapsed=!i.isExpand,n},e.type="series.tree",e.layoutMode="box",e.defaultOption={z:2,coordinateSystem:"view",left:"12%",top:"12%",right:"12%",bottom:"12%",layout:"orthogonal",edgeShape:"curve",edgeForkPosition:"50%",roam:!1,nodeScaleRatio:.4,center:null,zoom:1,orient:"LR",symbol:"emptyCircle",symbolSize:7,expandAndCollapse:!0,initialTreeDepth:2,lineStyle:{color:"#ccc",width:1.5,curveness:.5},itemStyle:{color:"lightsteelblue",borderWidth:1.5},label:{show:!0},animationEasing:"linear",animationDuration:700,animationDurationUpdate:500},e}(mg);function JC(t,e){for(var n,i=[t];n=i.pop();)if(e(n),n.isExpand){var r=n.children;if(r.length)for(var o=r.length-1;o>=0;o--)i.push(r[o])}}function QC(t,e){t.eachSeriesByType("tree",(function(t){!function(t,e){var n=function(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()})}(t,e);t.layoutInfo=n;var i=t.get("layout"),r=0,o=0,a=null;"radial"===i?(r=2*Math.PI,o=Math.min(n.height,n.width)/2,a=_C((function(t,e){return(t.parentNode===e.parentNode?1:2)/t.depth}))):(r=n.width,o=n.height,a=_C());var s=t.getData().tree.root,l=s.children[0];if(l){!function(t){var e=t;e.hierNode={defaultAncestor:null,ancestor:e,prelim:0,modifier:0,change:0,shift:0,i:0,thread:null};for(var n,i,r=[e];n=r.pop();)if(i=n.children,n.isExpand&&i.length)for(var o=i.length-1;o>=0;o--){var a=i[o];a.hierNode={defaultAncestor:null,ancestor:a,prelim:0,modifier:0,change:0,shift:0,i:o,thread:null},r.push(a)}}(s),function(t,e,n){for(var i,r=[t],o=[];i=r.pop();)if(o.push(i),i.isExpand){var a=i.children;if(a.length)for(var s=0;sh.getLayout().x&&(h=t),t.depth>c.depth&&(c=t)}));var p=u===h?1:a(u,h)/2,d=p-u.getLayout().x,f=0,g=0,y=0,v=0;if("radial"===i)f=r/(h.getLayout().x+p+d),g=o/(c.depth-1||1),JC(l,(function(t){y=(t.getLayout().x+d)*f,v=(t.depth-1)*g;var e=bC(y,v);t.setLayout({x:e.x,y:e.y,rawX:y,rawY:v},!0)}));else{var m=t.getOrient();"RL"===m||"LR"===m?(g=o/(h.getLayout().x+p+d),f=r/(c.depth-1||1),JC(l,(function(t){v=(t.getLayout().x+d)*g,y="LR"===m?(t.depth-1)*f:r-(t.depth-1)*f,t.setLayout({x:y,y:v},!0)}))):"TB"!==m&&"BT"!==m||(f=r/(h.getLayout().x+p+d),g=o/(c.depth-1||1),JC(l,(function(t){y=(t.getLayout().x+d)*f,v="TB"===m?(t.depth-1)*g:o-(t.depth-1)*g,t.setLayout({x:y,y:v},!0)})))}}}(t,e)}))}function tD(t){t.eachSeriesByType("tree",(function(t){var e=t.getData();e.tree.eachNode((function(t){var n=t.getModel().getModel("itemStyle").getItemStyle();A(e.ensureUniqueItemVisual(t.dataIndex,"style"),n)}))}))}var eD=["treemapZoomToNode","treemapRender","treemapMove"];function nD(t){var e=t.getData().tree,n={};e.eachNode((function(e){for(var i=e;i&&i.depth>1;)i=i.parentNode;var r=ud(t.ecModel,i.name||i.dataIndex+"",n);e.setVisual("decal",r)}))}var iD=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.preventUsingHoverLayer=!0,n}return n(e,t),e.prototype.getInitialData=function(t,e){var n={name:t.name,children:t.data};rD(n);var i=t.levels||[],r=this.designatedVisualItemStyle={},o=new Mc({itemStyle:r},this,e);i=t.levels=function(t,e){var n,i,r=bo(e.get("color")),o=bo(e.get(["aria","decal","decals"]));if(!r)return;t=t||[],E(t,(function(t){var e=new Mc(t),r=e.get("color"),o=e.get("decal");(e.get(["itemStyle","color"])||r&&"none"!==r)&&(n=!0),(e.get(["itemStyle","decal"])||o&&"none"!==o)&&(i=!0)}));var a=t[0]||(t[0]={});n||(a.color=r.slice());!i&&o&&(a.decal=o.slice());return t}(i,e);var a=z(i||[],(function(t){return new Mc(t,o,e)}),this),s=UC.createTree(n,this,(function(t){t.wrapMethod("getItemModel",(function(t,e){var n=s.getNodeByDataIndex(e),i=n?a[n.depth]:null;return t.parentModel=i||o,t}))}));return s.data},e.prototype.optionUpdated=function(){this.resetViewRoot()},e.prototype.formatTooltip=function(t,e,n){var i=this.getData(),r=this.getRawValue(t);return ng("nameValue",{name:i.getName(t),value:r})},e.prototype.getDataParams=function(e){var n=t.prototype.getDataParams.apply(this,arguments),i=this.getData().tree.getNodeByDataIndex(e);return n.treeAncestors=KC(i,this),n.treePathInfo=n.treeAncestors,n},e.prototype.setLayoutInfo=function(t){this.layoutInfo=this.layoutInfo||{},A(this.layoutInfo,t)},e.prototype.mapIdToIndex=function(t){var e=this._idIndexMap;e||(e=this._idIndexMap=yt(),this._idIndexMapCount=0);var n=e.get(t);return null==n&&e.set(t,n=this._idIndexMapCount++),n},e.prototype.getViewRoot=function(){return this._viewRoot},e.prototype.resetViewRoot=function(t){t?this._viewRoot=t:t=this._viewRoot;var e=this.getRawData().tree.root;t&&(t===e||e.contains(t))||(this._viewRoot=e)},e.prototype.enableAriaDecal=function(){nD(this)},e.type="series.treemap",e.layoutMode="box",e.defaultOption={progressive:0,left:"center",top:"middle",width:"80%",height:"80%",sort:!0,clipWindow:"origin",squareRatio:.5*(1+Math.sqrt(5)),leafDepth:null,drillDownIcon:"▶",zoomToNodeRatio:.1024,roam:!0,nodeClick:"zoomToNode",animation:!0,animationDurationUpdate:900,animationEasing:"quinticInOut",breadcrumb:{show:!0,height:22,left:"center",top:"bottom",emptyItemWidth:25,itemStyle:{color:"rgba(0,0,0,0.7)",textStyle:{color:"#fff"}},emphasis:{itemStyle:{color:"rgba(0,0,0,0.9)"}}},label:{show:!0,distance:0,padding:5,position:"inside",color:"#fff",overflow:"truncate"},upperLabel:{show:!1,position:[0,"50%"],height:20,overflow:"truncate",verticalAlign:"middle"},itemStyle:{color:null,colorAlpha:null,colorSaturation:null,borderWidth:0,gapWidth:0,borderColor:"#fff",borderColorSaturation:null},emphasis:{upperLabel:{show:!0,position:[0,"50%"],overflow:"truncate",verticalAlign:"middle"}},visualDimension:0,visualMin:null,visualMax:null,color:[],colorAlpha:null,colorSaturation:null,colorMappingBy:"index",visibleMin:10,childrenVisibleMin:null,levels:[]},e}(mg);function rD(t){var e=0;E(t.children,(function(t){rD(t);var n=t.value;Y(n)&&(n=n[0]),e+=n}));var n=t.value;Y(n)&&(n=n[0]),(null==n||isNaN(n))&&(n=e),n<0&&(n=0),Y(t.value)?t.value[0]=n:t.value=n}var oD=function(){function t(t){this.group=new zr,t.add(this.group)}return t.prototype.render=function(t,e,n,i){var r=t.getModel("breadcrumb"),o=this.group;if(o.removeAll(),r.get("show")&&n){var a=r.getModel("itemStyle"),s=r.getModel("emphasis"),l=a.getModel("textStyle"),u=s.getModel(["itemStyle","textStyle"]),h={pos:{left:r.get("left"),right:r.get("right"),top:r.get("top"),bottom:r.get("bottom")},box:{width:e.getWidth(),height:e.getHeight()},emptyItemWidth:r.get("emptyItemWidth"),totalWidth:0,renderList:[]};this._prepare(n,h,l),this._renderContent(t,h,a,s,l,u,i),Dp(o,h.pos,h.box)}},t.prototype._prepare=function(t,e,n){for(var i=t;i;i=i.parentNode){var r=Ao(i.getModel().get("name"),""),o=n.getTextRect(r),a=Math.max(o.width+16,e.emptyItemWidth);e.totalWidth+=a+8,e.renderList.push({node:i,text:r,width:a})}},t.prototype._renderContent=function(t,e,n,i,r,o,a){for(var s,l,u,h,c,p,d,f,g,y=0,v=e.emptyItemWidth,m=t.get(["breadcrumb","height"]),x=(s=e.pos,l=e.box,h=l.width,c=l.height,p=Ur(s.left,h),d=Ur(s.top,c),f=Ur(s.right,h),g=Ur(s.bottom,c),(isNaN(p)||isNaN(parseFloat(s.left)))&&(p=0),(isNaN(f)||isNaN(parseFloat(s.right)))&&(f=h),(isNaN(d)||isNaN(parseFloat(s.top)))&&(d=0),(isNaN(g)||isNaN(parseFloat(s.bottom)))&&(g=c),u=fp(u||0),{width:Math.max(f-p-u[1]-u[3],0),height:Math.max(g-d-u[0]-u[2],0)}),_=e.totalWidth,b=e.renderList,w=i.getModel("itemStyle").getItemStyle(),S=b.length-1;S>=0;S--){var M=b[S],I=M.node,T=M.width,C=M.text;_>x.width&&(_-=T-v,T=v,C=null);var D=new Wu({shape:{points:aD(y,0,T,m,S===b.length-1,0===S)},style:k(n.getItemStyle(),{lineJoin:"bevel"}),textContent:new Fs({style:nc(r,{text:C})}),textConfig:{position:"inside"},z2:1e5,onclick:H(a,I)});D.disableLabelAnimation=!0,D.getTextContent().ensureState("emphasis").style=nc(o,{text:C}),D.ensureState("emphasis").style=w,Yl(D,i.get("focus"),i.get("blurScope"),i.get("disabled")),this.group.add(D),sD(D,t,I),y+=T+8}},t.prototype.remove=function(){this.group.removeAll()},t}();function aD(t,e,n,i,r,o){var a=[[r?t:t-5,e],[t+n,e],[t+n,e+i],[r?t:t-5,e+i]];return!o&&a.splice(2,0,[t+n+5,e+i/2]),!r&&a.push([t,e+i/2]),a}function sD(t,e,n){Qs(t).eventData={componentType:"series",componentSubType:"treemap",componentIndex:e.componentIndex,seriesIndex:e.seriesIndex,seriesName:e.name,seriesType:"treemap",selfType:"breadcrumb",nodeData:{dataIndex:n&&n.dataIndex,name:n&&n.name},treePathInfo:n&&KC(n,e)}}var lD=function(){function t(){this._storage=[],this._elExistsMap={}}return t.prototype.add=function(t,e,n,i,r){return!this._elExistsMap[t.id]&&(this._elExistsMap[t.id]=!0,this._storage.push({el:t,target:e,duration:n,delay:i,easing:r}),!0)},t.prototype.finished=function(t){return this._finishedCallback=t,this},t.prototype.start=function(){for(var t=this,e=this._storage.length,n=function(){--e<=0&&(t._storage.length=0,t._elExistsMap={},t._finishedCallback&&t._finishedCallback())},i=0,r=this._storage.length;i3||Math.abs(t.dy)>3)){var e=this.seriesModel.getData().tree.root;if(!e)return;var n=e.getLayout();if(!n)return;this.api.dispatchAction({type:"treemapMove",from:this.uid,seriesId:this.seriesModel.id,rootRect:{x:n.x+t.dx,y:n.y+t.dy,width:n.width,height:n.height}})}},e.prototype._onZoom=function(t){var e=t.originX,n=t.originY;if("animating"!==this._state){var i=this.seriesModel.getData().tree.root;if(!i)return;var r=i.getLayout();if(!r)return;var o=new ze(r.x,r.y,r.width,r.height),a=this.seriesModel.layoutInfo,s=[1,0,0,1,0,0];we(s,s,[-(e-=a.x),-(n-=a.y)]),Me(s,s,[t.scale,t.scale]),we(s,s,[e,n]),o.applyTransform(s),this.api.dispatchAction({type:"treemapRender",from:this.uid,seriesId:this.seriesModel.id,rootRect:{x:o.x,y:o.y,width:o.width,height:o.height}})}},e.prototype._initEvents=function(t){var e=this;t.on("click",(function(t){if("ready"===e._state){var n=e.seriesModel.get("nodeClick",!0);if(n){var i=e.findTarget(t.offsetX,t.offsetY);if(i){var r=i.node;if(r.getLayout().isLeafRoot)e._rootToNode(i);else if("zoomToNode"===n)e._zoomToNode(i);else if("link"===n){var o=r.hostTree.data.getItemModel(r.dataIndex),a=o.get("link",!0),s=o.get("target",!0)||"blank";a&&bp(a,s)}}}}}),this)},e.prototype._renderBreadcrumb=function(t,e,n){var i=this;n||(n=null!=t.get("leafDepth",!0)?{node:t.getViewRoot()}:this.findTarget(e.getWidth()/2,e.getHeight()/2))||(n={node:t.getData().tree.root}),(this._breadcrumb||(this._breadcrumb=new oD(this.group))).render(t,e,n.node,(function(e){"animating"!==i._state&&(qC(t.getViewRoot(),e)?i._rootToNode({node:e}):i._zoomToNode({node:e}))}))},e.prototype.remove=function(){this._clearController(),this._containerGroup&&this._containerGroup.removeAll(),this._storage={nodeGroup:[],background:[],content:[]},this._state="ready",this._breadcrumb&&this._breadcrumb.remove()},e.prototype.dispose=function(){this._clearController()},e.prototype._zoomToNode=function(t){this.api.dispatchAction({type:"treemapZoomToNode",from:this.uid,seriesId:this.seriesModel.id,targetNode:t.node})},e.prototype._rootToNode=function(t){this.api.dispatchAction({type:"treemapRootToNode",from:this.uid,seriesId:this.seriesModel.id,targetNode:t.node})},e.prototype.findTarget=function(t,e){var n;return this.seriesModel.getViewRoot().eachNode({attr:"viewChildren",order:"preorder"},(function(i){var r=this._storage.background[i.getRawIndex()];if(r){var o=r.transformCoordToLocal(t,e),a=r.shape;if(!(a.x<=o[0]&&o[0]<=a.x+a.width&&a.y<=o[1]&&o[1]<=a.y+a.height))return!1;n={node:i,offsetX:o[0],offsetY:o[1]}}}),this),n},e.type="treemap",e}(kg);var vD=E,mD=q,xD=-1,_D=function(){function t(e){var n=e.mappingMethod,i=e.type,r=this.option=T(e);this.type=i,this.mappingMethod=n,this._normalizeData=kD[n];var o=t.visualHandlers[i];this.applyVisual=o.applyVisual,this.getColorMapper=o.getColorMapper,this._normalizedToVisual=o._normalizedToVisual[n],"piecewise"===n?(bD(r),function(t){var e=t.pieceList;t.hasSpecialVisual=!1,E(e,(function(e,n){e.originIndex=n,null!=e.visual&&(t.hasSpecialVisual=!0)}))}(r)):"category"===n?r.categories?function(t){var e=t.categories,n=t.categoryMap={},i=t.visual;if(vD(e,(function(t,e){n[t]=e})),!Y(i)){var r=[];q(i)?vD(i,(function(t,e){var i=n[e];r[null!=i?i:xD]=t})):r[-1]=i,i=AD(t,r)}for(var o=e.length-1;o>=0;o--)null==i[o]&&(delete n[e[o]],e.pop())}(r):bD(r,!0):(lt("linear"!==n||r.dataExtent),bD(r))}return t.prototype.mapValueToVisual=function(t){var e=this._normalizeData(t);return this._normalizedToVisual(e,t)},t.prototype.getNormalizer=function(){return W(this._normalizeData,this)},t.listVisualTypes=function(){return G(t.visualHandlers)},t.isValidType=function(e){return t.visualHandlers.hasOwnProperty(e)},t.eachVisual=function(t,e,n){q(t)?E(t,e,n):e.call(n,t)},t.mapVisual=function(e,n,i){var r,o=Y(e)?[]:q(e)?{}:(r=!0,null);return t.eachVisual(e,(function(t,e){var a=n.call(i,t,e);r?o=a:o[e]=a})),o},t.retrieveVisuals=function(e){var n,i={};return e&&vD(t.visualHandlers,(function(t,r){e.hasOwnProperty(r)&&(i[r]=e[r],n=!0)})),n?i:null},t.prepareVisualTypes=function(t){if(Y(t))t=t.slice();else{if(!mD(t))return[];var e=[];vD(t,(function(t,n){e.push(n)})),t=e}return t.sort((function(t,e){return"color"===e&&"color"!==t&&0===t.indexOf("color")?1:-1})),t},t.dependsOn=function(t,e){return"color"===e?!(!t||0!==t.indexOf(e)):t===e},t.findPieceIndex=function(t,e,n){for(var i,r=1/0,o=0,a=e.length;ou[1]&&(u[1]=l);var h=e.get("colorMappingBy"),c={type:a.name,dataExtent:u,visual:a.range};"color"!==c.type||"index"!==h&&"id"!==h?c.mappingMethod="linear":(c.mappingMethod="category",c.loop=!0);var p=new _D(c);return PD(p).drColorMappingBy=h,p}(0,r,o,0,u,d);E(d,(function(t,e){if(t.depth>=n.length||t===n[t.depth]){var o=function(t,e,n,i,r,o){var a=A({},e);if(r){var s=r.type,l="color"===s&&PD(r).drColorMappingBy,u="index"===l?i:"id"===l?o.mapIdToIndex(n.getId()):n.getValue(t.get("visualDimension"));a[s]=r.mapValueToVisual(u)}return a}(r,u,t,e,f,i);RD(t,o,n,i)}}))}else s=ND(u),h.fill=s}}function ND(t){var e=ED(t,"color");if(e){var n=ED(t,"colorAlpha"),i=ED(t,"colorSaturation");return i&&(e=ni(e,null,null,i)),n&&(e=ii(e,n)),e}}function ED(t,e){var n=t[e];if(null!=n&&"none"!==n)return n}function zD(t,e){var n=t.get(e);return Y(n)&&n.length?{name:e,range:n}:null}var VD=Math.max,BD=Math.min,FD=it,GD=E,WD=["itemStyle","borderWidth"],HD=["itemStyle","gapWidth"],YD=["upperLabel","show"],XD=["upperLabel","height"],UD={seriesType:"treemap",reset:function(t,e,n,i){var r=n.getWidth(),o=n.getHeight(),a=t.option,s=Cp(t.getBoxLayoutParams(),{width:n.getWidth(),height:n.getHeight()}),l=a.size||[],u=Ur(FD(s.width,l[0]),r),h=Ur(FD(s.height,l[1]),o),c=i&&i.type,p=ZC(i,["treemapZoomToNode","treemapRootToNode"],t),d="treemapRender"===c||"treemapMove"===c?i.rootRect:null,f=t.getViewRoot(),g=jC(f);if("treemapMove"!==c){var y="treemapZoomToNode"===c?function(t,e,n,i,r){var o,a=(e||{}).node,s=[i,r];if(!a||a===n)return s;var l=i*r,u=l*t.option.zoomToNodeRatio;for(;o=a.parentNode;){for(var h=0,c=o.children,p=0,d=c.length;pto&&(u=to),a=o}ua[1]&&(a[1]=e)}))):a=[NaN,NaN];return{sum:i,dataExtent:a}}(e,a,s);if(0===u.sum)return t.viewChildren=[];if(u.sum=function(t,e,n,i,r){if(!i)return n;for(var o=t.get("visibleMin"),a=r.length,s=a,l=a-1;l>=0;l--){var u=r["asc"===i?a-l-1:l].getValue();u/n*ei&&(i=a));var l=t.area*t.area,u=e*e*n;return l?VD(u*i/l,l/(u*r)):1/0}function qD(t,e,n,i,r){var o=e===n.width?0:1,a=1-o,s=["x","y"],l=["width","height"],u=n[s[o]],h=e?t.area/e:0;(r||h>n[l[a]])&&(h=n[l[a]]);for(var c=0,p=t.length;ci&&(i=e);var o=i%2?i+2:i+3;r=[];for(var a=0;a0&&(m[0]=-m[0],m[1]=-m[1]);var _=v[0]<0?-1:1;if("start"!==i.__position&&"end"!==i.__position){var b=-Math.atan2(v[1],v[0]);u[0].8?"left":h[0]<-.8?"right":"center",p=h[1]>.8?"top":h[1]<-.8?"bottom":"middle";break;case"start":i.x=-h[0]*f+l[0],i.y=-h[1]*g+l[1],c=h[0]>.8?"right":h[0]<-.8?"left":"center",p=h[1]>.8?"bottom":h[1]<-.8?"top":"middle";break;case"insideStartTop":case"insideStart":case"insideStartBottom":i.x=f*_+l[0],i.y=l[1]+w,c=v[0]<0?"right":"left",i.originX=-f*_,i.originY=-w;break;case"insideMiddleTop":case"insideMiddle":case"insideMiddleBottom":case"middle":i.x=x[0],i.y=x[1]+w,c="center",i.originY=-w;break;case"insideEndTop":case"insideEnd":case"insideEndBottom":i.x=-f*_+u[0],i.y=u[1]+w,c=v[0]>=0?"right":"left",i.originX=f*_,i.originY=-w}i.scaleX=i.scaleY=r,i.setStyle({verticalAlign:i.__verticalAlign||p,align:i.__align||c})}}}function S(t,e){var n=t.__specifiedRotation;if(null==n){var i=a.tangentAt(e);t.attr("rotation",(1===e?-1:1)*Math.PI/2-Math.atan2(i[1],i[0]))}else t.attr("rotation",n)}},e}(zr),RA=function(){function t(t){this.group=new zr,this._LineCtor=t||OA}return t.prototype.updateData=function(t){var e=this;this._progressiveEls=null;var n=this,i=n.group,r=n._lineData;n._lineData=t,r||i.removeAll();var o=NA(t);t.diff(r).add((function(n){e._doAdd(t,n,o)})).update((function(n,i){e._doUpdate(r,t,i,n,o)})).remove((function(t){i.remove(r.getItemGraphicEl(t))})).execute()},t.prototype.updateLayout=function(){var t=this._lineData;t&&t.eachItemGraphicEl((function(e,n){e.updateLayout(t,n)}),this)},t.prototype.incrementalPrepareUpdate=function(t){this._seriesScope=NA(t),this._lineData=null,this.group.removeAll()},t.prototype.incrementalUpdate=function(t,e){function n(t){t.isGroup||function(t){return t.animators&&t.animators.length>0}(t)||(t.incremental=!0,t.ensureState("emphasis").hoverLayer=!0)}this._progressiveEls=[];for(var i=t.start;i=0?i+=u:i-=u:f>=0?i-=u:i+=u}return i}function XA(t,e){var n=[],i=Dn,r=[[],[],[]],o=[[],[]],a=[];e/=2,t.eachEdge((function(t,s){var l=t.getLayout(),u=t.getVisual("fromSymbol"),h=t.getVisual("toSymbol");l.__original||(l.__original=[Tt(l[0]),Tt(l[1])],l[2]&&l.__original.push(Tt(l[2])));var c=l.__original;if(null!=l[2]){if(It(r[0],c[0]),It(r[1],c[2]),It(r[2],c[1]),u&&"none"!==u){var p=dA(t.node1),d=YA(r,c[0],p*e);i(r[0][0],r[1][0],r[2][0],d,n),r[0][0]=n[3],r[1][0]=n[4],i(r[0][1],r[1][1],r[2][1],d,n),r[0][1]=n[3],r[1][1]=n[4]}if(h&&"none"!==h){p=dA(t.node2),d=YA(r,c[1],p*e);i(r[0][0],r[1][0],r[2][0],d,n),r[1][0]=n[1],r[2][0]=n[2],i(r[0][1],r[1][1],r[2][1],d,n),r[1][1]=n[1],r[2][1]=n[2]}It(l[0],r[0]),It(l[1],r[2]),It(l[2],r[1])}else{if(It(o[0],c[0]),It(o[1],c[1]),kt(a,o[1],o[0]),Et(a,a),u&&"none"!==u){p=dA(t.node1);At(o[0],o[0],a,p*e)}if(h&&"none"!==h){p=dA(t.node2);At(o[1],o[1],a,-p*e)}It(l[0],o[0]),It(l[1],o[1])}}))}function UA(t){return"view"===t.type}var ZA=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(t,e){var n=new hS,i=new RA,r=this.group;this._controller=new UI(e.getZr()),this._controllerHost={target:r},r.add(n.group),r.add(i.group),this._symbolDraw=n,this._lineDraw=i,this._firstRender=!0},e.prototype.render=function(t,e,n){var i=this,r=t.coordinateSystem;this._model=t;var o=this._symbolDraw,a=this._lineDraw,s=this.group;if(UA(r)){var l={x:r.x,y:r.y,scaleX:r.scaleX,scaleY:r.scaleY};this._firstRender?s.attr(l):fh(s,l,t)}XA(t.getGraph(),pA(t));var u=t.getData();o.updateData(u);var h=t.getEdgeData();a.updateData(h),this._updateNodeAndLinkScale(),this._updateController(t,e,n),clearTimeout(this._layoutTimeout);var c=t.forceLayout,p=t.get(["force","layoutAnimation"]);c&&this._startForceLayoutIteration(c,p);var d=t.get("layout");u.graph.eachNode((function(e){var n=e.dataIndex,r=e.getGraphicEl(),o=e.getModel();if(r){r.off("drag").off("dragend");var a=o.get("draggable");a&&r.on("drag",(function(o){switch(d){case"force":c.warmUp(),!i._layouting&&i._startForceLayoutIteration(c,p),c.setFixed(n),u.setItemLayout(n,[r.x,r.y]);break;case"circular":u.setItemLayout(n,[r.x,r.y]),e.setLayout({fixed:!0},!0),yA(t,"symbolSize",e,[o.offsetX,o.offsetY]),i.updateLayout(t);break;default:u.setItemLayout(n,[r.x,r.y]),hA(t.getGraph(),t),i.updateLayout(t)}})).on("dragend",(function(){c&&c.setUnfixed(n)})),r.setDraggable(a,!!o.get("cursor")),"adjacency"===o.get(["emphasis","focus"])&&(Qs(r).focus=e.getAdjacentDataIndices())}})),u.graph.eachEdge((function(t){var e=t.getGraphicEl(),n=t.getModel().get(["emphasis","focus"]);e&&"adjacency"===n&&(Qs(e).focus={edge:[t.dataIndex],node:[t.node1.dataIndex,t.node2.dataIndex]})}));var f="circular"===t.get("layout")&&t.get(["circular","rotateLabel"]),g=u.getLayout("cx"),y=u.getLayout("cy");u.graph.eachNode((function(t){mA(t,f,g,y)})),this._firstRender=!1},e.prototype.dispose=function(){this._controller&&this._controller.dispose(),this._controllerHost=null},e.prototype._startForceLayoutIteration=function(t,e){var n=this;!function i(){t.step((function(t){n.updateLayout(n._model),(n._layouting=!t)&&(e?n._layoutTimeout=setTimeout(i,16):i())}))}()},e.prototype._updateController=function(t,e,n){var i=this,r=this._controller,o=this._controllerHost,a=this.group;r.setPointerChecker((function(e,i,r){var o=a.getBoundingRect();return o.applyTransform(a.transform),o.contain(i,r)&&!tT(e,n,t)})),UA(t.coordinateSystem)?(r.enable(t.get("roam")),o.zoomLimit=t.get("scaleLimit"),o.zoom=t.coordinateSystem.getZoom(),r.off("pan").off("zoom").on("pan",(function(e){KI(o,e.dx,e.dy),n.dispatchAction({seriesId:t.id,type:"graphRoam",dx:e.dx,dy:e.dy})})).on("zoom",(function(e){$I(o,e.scale,e.originX,e.originY),n.dispatchAction({seriesId:t.id,type:"graphRoam",zoom:e.scale,originX:e.originX,originY:e.originY}),i._updateNodeAndLinkScale(),XA(t.getGraph(),pA(t)),i._lineDraw.updateLayout(),n.updateLabelLayout()}))):r.disable()},e.prototype._updateNodeAndLinkScale=function(){var t=this._model,e=t.getData(),n=pA(t);e.eachItemGraphicEl((function(t,e){t&&t.setSymbolScale(n)}))},e.prototype.updateLayout=function(t){XA(t.getGraph(),pA(t)),this._symbolDraw.updateLayout(),this._lineDraw.updateLayout()},e.prototype.remove=function(t,e){this._symbolDraw&&this._symbolDraw.remove(),this._lineDraw&&this._lineDraw.remove()},e.type="graph",e}(kg);function jA(t){return"_EC_"+t}var qA=function(){function t(t){this.type="graph",this.nodes=[],this.edges=[],this._nodesMap={},this._edgesMap={},this._directed=t||!1}return t.prototype.isDirected=function(){return this._directed},t.prototype.addNode=function(t,e){t=null==t?""+e:""+t;var n=this._nodesMap;if(!n[jA(t)]){var i=new KA(t,e);return i.hostGraph=this,this.nodes.push(i),n[jA(t)]=i,i}},t.prototype.getNodeByIndex=function(t){var e=this.data.getRawIndex(t);return this.nodes[e]},t.prototype.getNodeById=function(t){return this._nodesMap[jA(t)]},t.prototype.addEdge=function(t,e,n){var i=this._nodesMap,r=this._edgesMap;if(j(t)&&(t=this.nodes[t]),j(e)&&(e=this.nodes[e]),t instanceof KA||(t=i[jA(t)]),e instanceof KA||(e=i[jA(e)]),t&&e){var o=t.id+"-"+e.id,a=new $A(t,e,n);return a.hostGraph=this,this._directed&&(t.outEdges.push(a),e.inEdges.push(a)),t.edges.push(a),t!==e&&e.edges.push(a),this.edges.push(a),r[o]=a,a}},t.prototype.getEdgeByIndex=function(t){var e=this.edgeData.getRawIndex(t);return this.edges[e]},t.prototype.getEdge=function(t,e){t instanceof KA&&(t=t.id),e instanceof KA&&(e=e.id);var n=this._edgesMap;return this._directed?n[t+"-"+e]:n[t+"-"+e]||n[e+"-"+t]},t.prototype.eachNode=function(t,e){for(var n=this.nodes,i=n.length,r=0;r=0&&t.call(e,n[r],r)},t.prototype.eachEdge=function(t,e){for(var n=this.edges,i=n.length,r=0;r=0&&n[r].node1.dataIndex>=0&&n[r].node2.dataIndex>=0&&t.call(e,n[r],r)},t.prototype.breadthFirstTraverse=function(t,e,n,i){if(e instanceof KA||(e=this._nodesMap[jA(e)]),e){for(var r="out"===n?"outEdges":"in"===n?"inEdges":"edges",o=0;o=0&&n.node2.dataIndex>=0}));for(r=0,o=i.length;r=0&&this[t][e].setItemVisual(this.dataIndex,n,i)},getVisual:function(n){return this[t][e].getItemVisual(this.dataIndex,n)},setLayout:function(n,i){this.dataIndex>=0&&this[t][e].setItemLayout(this.dataIndex,n,i)},getLayout:function(){return this[t][e].getItemLayout(this.dataIndex)},getGraphicEl:function(){return this[t][e].getItemGraphicEl(this.dataIndex)},getRawIndex:function(){return this[t][e].getRawIndex(this.dataIndex)}}}function QA(t,e,n,i,r){for(var o=new qA(i),a=0;a "+p)),u++)}var d,f=n.get("coordinateSystem");if("cartesian2d"===f||"polar"===f)d=vx(t,n);else{var g=xd.get(f),y=g&&g.dimensions||[];P(y,"value")<0&&y.concat(["value"]);var v=ux(t,{coordDimensions:y,encodeDefine:n.getEncode()}).dimensions;(d=new lx(v,n)).initData(t)}var m=new lx(["value"],n);return m.initData(l,s),r&&r(d,m),zC({mainData:d,struct:o,structAttr:"graph",datas:{node:d,edge:m},datasAttr:{node:"data",edge:"edgeData"}}),o.update(),o}R(KA,JA("hostGraph","data")),R($A,JA("hostGraph","edgeData"));var tk=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.hasSymbolVisual=!0,n}return n(e,t),e.prototype.init=function(e){t.prototype.init.apply(this,arguments);var n=this;function i(){return n._categoriesData}this.legendVisualProvider=new IM(i,i),this.fillDataTextStyle(e.edges||e.links),this._updateCategoriesData()},e.prototype.mergeOption=function(e){t.prototype.mergeOption.apply(this,arguments),this.fillDataTextStyle(e.edges||e.links),this._updateCategoriesData()},e.prototype.mergeDefaultAndTheme=function(e){t.prototype.mergeDefaultAndTheme.apply(this,arguments),wo(e,"edgeLabel",["show"])},e.prototype.getInitialData=function(t,e){var n,i=t.edges||t.links||[],r=t.data||t.nodes||[],o=this;if(r&&i){iA(n=this)&&(n.__curvenessList=[],n.__edgeMap={},rA(n));var a=QA(r,i,this,!0,(function(t,e){t.wrapMethod("getItemModel",(function(t){var e=o._categoriesModels[t.getShallow("category")];return e&&(e.parentModel=t.parentModel,t.parentModel=e),t}));var n=Mc.prototype.getModel;function i(t,e){var i=n.call(this,t,e);return i.resolveParentPath=r,i}function r(t){if(t&&("label"===t[0]||"label"===t[1])){var e=t.slice();return"label"===t[0]?e[0]="edgeLabel":"label"===t[1]&&(e[1]="edgeLabel"),e}return t}e.wrapMethod("getItemModel",(function(t){return t.resolveParentPath=r,t.getModel=i,t}))}));return E(a.edges,(function(t){!function(t,e,n,i){if(iA(n)){var r=oA(t,e,n),o=n.__edgeMap,a=o[aA(r)];o[r]&&!a?o[r].isForward=!0:a&&o[r]&&(a.isForward=!0,o[r].isForward=!1),o[r]=o[r]||[],o[r].push(i)}}(t.node1,t.node2,this,t.dataIndex)}),this),a.data}},e.prototype.getGraph=function(){return this.getData().graph},e.prototype.getEdgeData=function(){return this.getGraph().edgeData},e.prototype.getCategoriesData=function(){return this._categoriesData},e.prototype.formatTooltip=function(t,e,n){if("edge"===n){var i=this.getData(),r=this.getDataParams(t,n),o=i.graph.getEdgeByIndex(t),a=i.getName(o.node1.dataIndex),s=i.getName(o.node2.dataIndex),l=[];return null!=a&&l.push(a),null!=s&&l.push(s),ng("nameValue",{name:l.join(" > "),value:r.value,noValue:null==r.value})}return fg({series:this,dataIndex:t,multipleSeries:e})},e.prototype._updateCategoriesData=function(){var t=z(this.option.categories||[],(function(t){return null!=t.value?t:A({value:0},t)})),e=new lx(["value"],this);e.initData(t),this._categoriesData=e,this._categoriesModels=e.mapArray((function(t){return e.getItemModel(t)}))},e.prototype.setZoom=function(t){this.option.zoom=t},e.prototype.setCenter=function(t){this.option.center=t},e.prototype.isAnimationEnabled=function(){return t.prototype.isAnimationEnabled.call(this)&&!("force"===this.get("layout")&&this.get(["force","layoutAnimation"]))},e.type="series.graph",e.dependencies=["grid","polar","geo","singleAxis","calendar"],e.defaultOption={z:2,coordinateSystem:"view",legendHoverLink:!0,layout:null,circular:{rotateLabel:!1},force:{initLayout:null,repulsion:[0,50],gravity:.1,friction:.6,edgeLength:30,layoutAnimation:!0},left:"center",top:"center",symbol:"circle",symbolSize:10,edgeSymbol:["none","none"],edgeSymbolSize:10,edgeLabel:{position:"middle",distance:5},draggable:!1,roam:!1,center:null,zoom:1,nodeScaleRatio:.6,label:{show:!1,formatter:"{b}"},itemStyle:{},lineStyle:{color:"#aaa",width:1,opacity:.5},emphasis:{scale:!0,label:{show:!0}},select:{itemStyle:{borderColor:"#212121"}}},e}(mg),ek={type:"graphRoam",event:"graphRoam",update:"none"};var nk=function(){this.angle=0,this.width=10,this.r=10,this.x=0,this.y=0},ik=function(t){function e(e){var n=t.call(this,e)||this;return n.type="pointer",n}return n(e,t),e.prototype.getDefaultShape=function(){return new nk},e.prototype.buildPath=function(t,e){var n=Math.cos,i=Math.sin,r=e.r,o=e.width,a=e.angle,s=e.x-n(a)*o*(o>=r/3?1:2),l=e.y-i(a)*o*(o>=r/3?1:2);a=e.angle-Math.PI/2,t.moveTo(s,l),t.lineTo(e.x+n(a)*o,e.y+i(a)*o),t.lineTo(e.x+n(e.angle)*r,e.y+i(e.angle)*r),t.lineTo(e.x-n(a)*o,e.y-i(a)*o),t.lineTo(s,l)},e}(Is);function rk(t,e){var n=null==t?"":t+"";return e&&(U(e)?n=e.replace("{value}",n):X(e)&&(n=e(t))),n}var ok=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){this.group.removeAll();var i=t.get(["axisLine","lineStyle","color"]),r=function(t,e){var n=t.get("center"),i=e.getWidth(),r=e.getHeight(),o=Math.min(i,r);return{cx:Ur(n[0],e.getWidth()),cy:Ur(n[1],e.getHeight()),r:Ur(t.get("radius"),o/2)}}(t,n);this._renderMain(t,e,n,i,r),this._data=t.getData()},e.prototype.dispose=function(){},e.prototype._renderMain=function(t,e,n,i,r){var o=this.group,a=t.get("clockwise"),s=-t.get("startAngle")/180*Math.PI,l=-t.get("endAngle")/180*Math.PI,u=t.getModel("axisLine"),h=u.get("roundCap")?HS:zu,c=u.get("show"),p=u.getModel("lineStyle"),d=p.get("width"),f=[s,l];rs(f,!a);for(var g=(l=f[1])-(s=f[0]),y=s,v=[],m=0;c&&m=t&&(0===e?0:i[e-1][0])Math.PI/2&&(V+=Math.PI):"tangential"===z?V=-M-Math.PI/2:j(z)&&(V=z*Math.PI/180),0===V?c.add(new Fs({style:nc(x,{text:O,x:N,y:E,verticalAlign:h<-.8?"top":h>.8?"bottom":"middle",align:u<-.4?"left":u>.4?"right":"center"},{inheritColor:R}),silent:!0})):c.add(new Fs({style:nc(x,{text:O,x:N,y:E,verticalAlign:"middle",align:"center"},{inheritColor:R}),silent:!0,originX:N,originY:E,rotation:V}))}if(m.get("show")&&k!==_){P=(P=m.get("distance"))?P+l:l;for(var B=0;B<=b;B++){u=Math.cos(M),h=Math.sin(M);var F=new Zu({shape:{x1:u*(f-P)+p,y1:h*(f-P)+d,x2:u*(f-S-P)+p,y2:h*(f-S-P)+d},silent:!0,style:D});"auto"===D.stroke&&F.setStyle({stroke:i((k+B/b)/_)}),c.add(F),M+=T}M-=T}else M+=I}},e.prototype._renderPointer=function(t,e,n,i,r,o,a,s,l){var u=this.group,h=this._data,c=this._progressEls,p=[],d=t.get(["pointer","show"]),f=t.getModel("progress"),g=f.get("show"),y=t.getData(),v=y.mapDimension("value"),m=+t.get("min"),x=+t.get("max"),_=[m,x],b=[o,a];function w(e,n){var i,o=y.getItemModel(e).getModel("pointer"),a=Ur(o.get("width"),r.r),s=Ur(o.get("length"),r.r),l=t.get(["pointer","icon"]),u=o.get("offsetCenter"),h=Ur(u[0],r.r),c=Ur(u[1],r.r),p=o.get("keepAspect");return(i=l?Wy(l,h-a/2,c-s,a,s,null,p):new ik({shape:{angle:-Math.PI/2,width:a,r:s,x:h,y:c}})).rotation=-(n+Math.PI/2),i.x=r.cx,i.y=r.cy,i}function S(t,e){var n=f.get("roundCap")?HS:zu,i=f.get("overlap"),a=i?f.get("width"):l/y.count(),u=i?r.r-a:r.r-(t+1)*a,h=i?r.r:r.r-t*a,c=new n({shape:{startAngle:o,endAngle:e,cx:r.cx,cy:r.cy,clockwise:s,r0:u,r:h}});return i&&(c.z2=x-y.get(v,t)%x),c}(g||d)&&(y.diff(h).add((function(e){var n=y.get(v,e);if(d){var i=w(e,o);gh(i,{rotation:-((isNaN(+n)?b[0]:Xr(n,_,b,!0))+Math.PI/2)},t),u.add(i),y.setItemGraphicEl(e,i)}if(g){var r=S(e,o),a=f.get("clip");gh(r,{shape:{endAngle:Xr(n,_,b,a)}},t),u.add(r),tl(t.seriesIndex,y.dataType,e,r),p[e]=r}})).update((function(e,n){var i=y.get(v,e);if(d){var r=h.getItemGraphicEl(n),a=r?r.rotation:o,s=w(e,a);s.rotation=a,fh(s,{rotation:-((isNaN(+i)?b[0]:Xr(i,_,b,!0))+Math.PI/2)},t),u.add(s),y.setItemGraphicEl(e,s)}if(g){var l=c[n],m=S(e,l?l.shape.endAngle:o),x=f.get("clip");fh(m,{shape:{endAngle:Xr(i,_,b,x)}},t),u.add(m),tl(t.seriesIndex,y.dataType,e,m),p[e]=m}})).execute(),y.each((function(t){var e=y.getItemModel(t),n=e.getModel("emphasis"),r=n.get("focus"),o=n.get("blurScope"),a=n.get("disabled");if(d){var s=y.getItemGraphicEl(t),l=y.getItemVisual(t,"style"),u=l.fill;if(s instanceof ks){var h=s.style;s.useStyle(A({image:h.image,x:h.x,y:h.y,width:h.width,height:h.height},l))}else s.useStyle(l),"pointer"!==s.type&&s.setColor(u);s.setStyle(e.getModel(["pointer","itemStyle"]).getItemStyle()),"auto"===s.style.fill&&s.setStyle("fill",i(Xr(y.get(v,t),_,[0,1],!0))),s.z2EmphasisLift=0,jl(s,e),Yl(s,r,o,a)}if(g){var c=p[t];c.useStyle(y.getItemVisual(t,"style")),c.setStyle(e.getModel(["progress","itemStyle"]).getItemStyle()),c.z2EmphasisLift=0,jl(c,e),Yl(c,r,o,a)}})),this._progressEls=p)},e.prototype._renderAnchor=function(t,e){var n=t.getModel("anchor");if(n.get("show")){var i=n.get("size"),r=n.get("icon"),o=n.get("offsetCenter"),a=n.get("keepAspect"),s=Wy(r,e.cx-i/2+Ur(o[0],e.r),e.cy-i/2+Ur(o[1],e.r),i,i,null,a);s.z2=n.get("showAbove")?1:0,s.setStyle(n.getModel("itemStyle").getItemStyle()),this.group.add(s)}},e.prototype._renderTitleAndDetail=function(t,e,n,i,r){var o=this,a=t.getData(),s=a.mapDimension("value"),l=+t.get("min"),u=+t.get("max"),h=new zr,c=[],p=[],d=t.isAnimationEnabled(),f=t.get(["pointer","showAbove"]);a.diff(this._data).add((function(t){c[t]=new Fs({silent:!0}),p[t]=new Fs({silent:!0})})).update((function(t,e){c[t]=o._titleEls[e],p[t]=o._detailEls[e]})).execute(),a.each((function(e){var n=a.getItemModel(e),o=a.get(s,e),g=new zr,y=i(Xr(o,[l,u],[0,1],!0)),v=n.getModel("title");if(v.get("show")){var m=v.get("offsetCenter"),x=r.cx+Ur(m[0],r.r),_=r.cy+Ur(m[1],r.r);(D=c[e]).attr({z2:f?0:2,style:nc(v,{x:x,y:_,text:a.getName(e),align:"center",verticalAlign:"middle"},{inheritColor:y})}),g.add(D)}var b=n.getModel("detail");if(b.get("show")){var w=b.get("offsetCenter"),S=r.cx+Ur(w[0],r.r),M=r.cy+Ur(w[1],r.r),I=Ur(b.get("width"),r.r),T=Ur(b.get("height"),r.r),C=t.get(["progress","show"])?a.getItemVisual(e,"style").fill:y,D=p[e],A=b.get("formatter");D.attr({z2:f?0:2,style:nc(b,{x:S,y:M,text:rk(o,A),width:isNaN(I)?null:I,height:isNaN(T)?null:T,align:"center",verticalAlign:"middle"},{inheritColor:C})}),hc(D,{normal:b},o,(function(t){return rk(t,A)})),d&&cc(D,e,a,t,{getFormattedLabel:function(t,e,n,i,r,a){return rk(a?a.interpolatedValue:o,A)}}),g.add(D)}h.add(g)})),this.group.add(h),this._titleEls=c,this._detailEls=p},e.type="gauge",e}(kg),ak=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.visualStyleAccessPath="itemStyle",n}return n(e,t),e.prototype.getInitialData=function(t,e){return MM(this,["value"])},e.type="series.gauge",e.defaultOption={z:2,colorBy:"data",center:["50%","50%"],legendHoverLink:!0,radius:"75%",startAngle:225,endAngle:-45,clockwise:!0,min:0,max:100,splitNumber:10,axisLine:{show:!0,roundCap:!1,lineStyle:{color:[[1,"#E6EBF8"]],width:10}},progress:{show:!1,overlap:!0,width:10,roundCap:!1,clip:!0},splitLine:{show:!0,length:10,distance:10,lineStyle:{color:"#63677A",width:3,type:"solid"}},axisTick:{show:!0,splitNumber:5,length:6,distance:10,lineStyle:{color:"#63677A",width:1,type:"solid"}},axisLabel:{show:!0,distance:15,color:"#464646",fontSize:12,rotate:0},pointer:{icon:null,offsetCenter:[0,0],show:!0,showAbove:!0,length:"60%",width:6,keepAspect:!1},anchor:{show:!1,showAbove:!1,size:6,icon:"circle",offsetCenter:[0,0],keepAspect:!1,itemStyle:{color:"#fff",borderWidth:0,borderColor:"#5470c6"}},title:{show:!0,offsetCenter:[0,"20%"],color:"#464646",fontSize:16,valueAnimation:!1},detail:{show:!0,backgroundColor:"rgba(0,0,0,0)",borderWidth:0,borderColor:"#ccc",width:100,height:null,padding:[5,10],offsetCenter:[0,"40%"],color:"#464646",fontSize:30,fontWeight:"bold",lineHeight:30,valueAnimation:!1}},e}(mg);var sk=["itemStyle","opacity"],lk=function(t){function e(e,n){var i=t.call(this)||this,r=i,o=new Yu,a=new Fs;return r.setTextContent(a),i.setTextGuideLine(o),i.updateData(e,n,!0),i}return n(e,t),e.prototype.updateData=function(t,e,n){var i=this,r=t.hostModel,o=t.getItemModel(e),a=t.getItemLayout(e),s=o.getModel("emphasis"),l=o.get(sk);l=null==l?1:l,n||_h(i),i.useStyle(t.getItemVisual(e,"style")),i.style.lineJoin="round",n?(i.setShape({points:a.points}),i.style.opacity=0,gh(i,{style:{opacity:l}},r,e)):fh(i,{style:{opacity:l},shape:{points:a.points}},r,e),jl(i,o),this._updateLabel(t,e),Yl(this,s.get("focus"),s.get("blurScope"),s.get("disabled"))},e.prototype._updateLabel=function(t,e){var n=this,i=this.getTextGuideLine(),r=n.getTextContent(),o=t.hostModel,a=t.getItemModel(e),s=t.getItemLayout(e).label,l=t.getItemVisual(e,"style"),u=l.fill;tc(r,ec(a),{labelFetcher:t.hostModel,labelDataIndex:e,defaultOpacity:l.opacity,defaultText:t.getName(e)},{normal:{align:s.textAlign,verticalAlign:s.verticalAlign}}),n.setTextConfig({local:!0,inside:!!s.inside,insideStroke:u,outsideFill:u});var h=s.linePoints;i.setShape({points:h}),n.textGuideLineConfig={anchor:h?new De(h[0][0],h[0][1]):null},fh(r,{style:{x:s.x,y:s.y}},o,e),r.attr({rotation:s.rotation,originX:s.x,originY:s.y,z2:10}),Tb(n,Cb(a),{stroke:u})},e}(Wu),uk=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.ignoreLabelLineUpdate=!0,n}return n(e,t),e.prototype.render=function(t,e,n){var i=t.getData(),r=this._data,o=this.group;i.diff(r).add((function(t){var e=new lk(i,t);i.setItemGraphicEl(t,e),o.add(e)})).update((function(t,e){var n=r.getItemGraphicEl(e);n.updateData(i,t),o.add(n),i.setItemGraphicEl(t,n)})).remove((function(e){xh(r.getItemGraphicEl(e),t,e)})).execute(),this._data=i},e.prototype.remove=function(){this.group.removeAll(),this._data=null},e.prototype.dispose=function(){},e.type="funnel",e}(kg),hk=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(e){t.prototype.init.apply(this,arguments),this.legendVisualProvider=new IM(W(this.getData,this),W(this.getRawData,this)),this._defaultLabelLine(e)},e.prototype.getInitialData=function(t,e){return MM(this,{coordDimensions:["value"],encodeDefaulter:H(Jp,this)})},e.prototype._defaultLabelLine=function(t){wo(t,"labelLine",["show"]);var e=t.labelLine,n=t.emphasis.labelLine;e.show=e.show&&t.label.show,n.show=n.show&&t.emphasis.label.show},e.prototype.getDataParams=function(e){var n=this.getData(),i=t.prototype.getDataParams.call(this,e),r=n.mapDimension("value"),o=n.getSum(r);return i.percent=o?+(n.get(r,e)/o*100).toFixed(2):0,i.$vars.push("percent"),i},e.type="series.funnel",e.defaultOption={z:2,legendHoverLink:!0,colorBy:"data",left:80,top:60,right:80,bottom:60,minSize:"0%",maxSize:"100%",sort:"descending",orient:"vertical",gap:0,funnelAlign:"center",label:{show:!0,position:"outer"},labelLine:{show:!0,length:20,lineStyle:{width:1}},itemStyle:{borderColor:"#fff",borderWidth:1},emphasis:{label:{show:!0}},select:{itemStyle:{borderColor:"#212121"}}},e}(mg);function ck(t,e){t.eachSeriesByType("funnel",(function(t){var n=t.getData(),i=n.mapDimension("value"),r=t.get("sort"),o=function(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()})}(t,e),a=t.get("orient"),s=o.width,l=o.height,u=function(t,e){for(var n=t.mapDimension("value"),i=t.mapArray(n,(function(t){return t})),r=[],o="ascending"===e,a=0,s=t.count();a5)return;var i=this._model.coordinateSystem.getSlidedAxisExpandWindow([t.offsetX,t.offsetY]);"none"!==i.behavior&&this._dispatchExpand({axisExpandWindow:i.axisExpandWindow})}this._mouseDownPoint=null},mousemove:function(t){if(!this._mouseDownPoint&&Mk(this,"mousemove")){var e=this._model,n=e.coordinateSystem.getSlidedAxisExpandWindow([t.offsetX,t.offsetY]),i=n.behavior;"jump"===i&&this._throttledDispatchExpand.debounceNextCall(e.get("axisExpandDebounce")),this._throttledDispatchExpand("none"===i?null:{axisExpandWindow:n.axisExpandWindow,animation:"jump"===i?null:{duration:0}})}}};function Mk(t,e){var n=t._model;return n.get("axisExpandable")&&n.get("axisExpandTriggerOn")===e}var Ik=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(){t.prototype.init.apply(this,arguments),this.mergeOption({})},e.prototype.mergeOption=function(t){var e=this.option;t&&C(e,t,!0),this._initDimensions()},e.prototype.contains=function(t,e){var n=t.get("parallelIndex");return null!=n&&e.getComponent("parallel",n)===this},e.prototype.setAxisExpand=function(t){E(["axisExpandable","axisExpandCenter","axisExpandCount","axisExpandWidth","axisExpandWindow"],(function(e){t.hasOwnProperty(e)&&(this.option[e]=t[e])}),this)},e.prototype._initDimensions=function(){var t=this.dimensions=[],e=this.parallelAxisIndex=[];E(B(this.ecModel.queryComponents({mainType:"parallelAxis"}),(function(t){return(t.get("parallelIndex")||0)===this.componentIndex}),this),(function(n){t.push("dim"+n.get("dim")),e.push(n.componentIndex)}))},e.type="parallel",e.dependencies=["parallelAxis"],e.layoutMode="box",e.defaultOption={z:0,left:80,top:60,right:80,bottom:60,layout:"horizontal",axisExpandable:!1,axisExpandCenter:null,axisExpandCount:0,axisExpandWidth:50,axisExpandRate:17,axisExpandDebounce:50,axisExpandSlideTriggerArea:[-.15,.05,.4],axisExpandTriggerOn:"click",parallelAxisDefault:null},e}(Rp),Tk=function(t){function e(e,n,i,r,o){var a=t.call(this,e,n,i)||this;return a.type=r||"value",a.axisIndex=o,a}return n(e,t),e.prototype.isHorizontal=function(){return"horizontal"!==this.coordinateSystem.getModel().get("layout")},e}(nb);function Ck(t,e,n,i,r,o){t=t||0;var a=n[1]-n[0];if(null!=r&&(r=Ak(r,[0,a])),null!=o&&(o=Math.max(o,null!=r?r:0)),"all"===i){var s=Math.abs(e[1]-e[0]);s=Ak(s,[0,a]),r=o=Ak(s,[r,o]),i=0}e[0]=Ak(e[0],n),e[1]=Ak(e[1],n);var l=Dk(e,i);e[i]+=t;var u,h=r||0,c=n.slice();return l.sign<0?c[0]+=h:c[1]-=h,e[i]=Ak(e[i],c),u=Dk(e,i),null!=r&&(u.sign!==l.sign||u.spano&&(e[1-i]=e[i]+u.sign*o),e}function Dk(t,e){var n=t[e]-t[1-e];return{span:Math.abs(n),sign:n>0?-1:n<0?1:e?-1:1}}function Ak(t,e){return Math.min(null!=e[1]?e[1]:1/0,Math.max(null!=e[0]?e[0]:-1/0,t))}var kk=E,Lk=Math.min,Pk=Math.max,Ok=Math.floor,Rk=Math.ceil,Nk=Zr,Ek=Math.PI,zk=function(){function t(t,e,n){this.type="parallel",this._axesMap=yt(),this._axesLayout={},this.dimensions=t.dimensions,this._model=t,this._init(t,e,n)}return t.prototype._init=function(t,e,n){var i=t.dimensions,r=t.parallelAxisIndex;kk(i,(function(t,n){var i=r[n],o=e.getComponent("parallelAxis",i),a=this._axesMap.set(t,new Tk(t,m_(o),[0,0],o.get("type"),i)),s="category"===a.type;a.onBand=s&&o.get("boundaryGap"),a.inverse=o.get("inverse"),o.axis=a,a.model=o,a.coordinateSystem=o.coordinateSystem=this}),this)},t.prototype.update=function(t,e){this._updateAxesFromSeries(this._model,t)},t.prototype.containPoint=function(t){var e=this._makeLayoutInfo(),n=e.axisBase,i=e.layoutBase,r=e.pixelDimIndex,o=t[1-r],a=t[r];return o>=n&&o<=n+e.axisLength&&a>=i&&a<=i+e.layoutLength},t.prototype.getModel=function(){return this._model},t.prototype._updateAxesFromSeries=function(t,e){e.eachSeries((function(n){if(t.contains(n,e)){var i=n.getData();kk(this.dimensions,(function(t){var e=this._axesMap.get(t);e.scale.unionExtentFromData(i,i.mapDimension(t)),v_(e.scale,e.model)}),this)}}),this)},t.prototype.resize=function(t,e){this._rect=Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()}),this._layoutAxes()},t.prototype.getRect=function(){return this._rect},t.prototype._makeLayoutInfo=function(){var t,e=this._model,n=this._rect,i=["x","y"],r=["width","height"],o=e.get("layout"),a="horizontal"===o?0:1,s=n[r[a]],l=[0,s],u=this.dimensions.length,h=Vk(e.get("axisExpandWidth"),l),c=Vk(e.get("axisExpandCount")||0,[0,u]),p=e.get("axisExpandable")&&u>3&&u>c&&c>1&&h>0&&s>0,d=e.get("axisExpandWindow");d?(t=Vk(d[1]-d[0],l),d[1]=d[0]+t):(t=Vk(h*(c-1),l),(d=[h*(e.get("axisExpandCenter")||Ok(u/2))-t/2])[1]=d[0]+t);var f=(s-t)/(u-c);f<3&&(f=0);var g=[Ok(Nk(d[0]/h,1))+1,Rk(Nk(d[1]/h,1))-1],y=f/h*d[0];return{layout:o,pixelDimIndex:a,layoutBase:n[i[a]],layoutLength:s,axisBase:n[i[1-a]],axisLength:n[r[1-a]],axisExpandable:p,axisExpandWidth:h,axisCollapseWidth:f,axisExpandWindow:d,axisCount:u,winInnerIndices:g,axisExpandWindow0Pos:y}},t.prototype._layoutAxes=function(){var t=this._rect,e=this._axesMap,n=this.dimensions,i=this._makeLayoutInfo(),r=i.layout;e.each((function(t){var e=[0,i.axisLength],n=t.inverse?1:0;t.setExtent(e[n],e[1-n])})),kk(n,(function(e,n){var o=(i.axisExpandable?Fk:Bk)(n,i),a={horizontal:{x:o.position,y:i.axisLength},vertical:{x:0,y:o.position}},s={horizontal:Ek/2,vertical:0},l=[a[r].x+t.x,a[r].y+t.y],u=s[r],h=[1,0,0,1,0,0];Se(h,h,u),we(h,h,l),this._axesLayout[e]={position:l,rotation:u,transform:h,axisNameAvailableWidth:o.axisNameAvailableWidth,axisLabelShow:o.axisLabelShow,nameTruncateMaxWidth:o.nameTruncateMaxWidth,tickDirection:1,labelDirection:1}}),this)},t.prototype.getAxis=function(t){return this._axesMap.get(t)},t.prototype.dataToPoint=function(t,e){return this.axisCoordToPoint(this._axesMap.get(e).dataToCoord(t),e)},t.prototype.eachActiveState=function(t,e,n,i){null==n&&(n=0),null==i&&(i=t.count());var r=this._axesMap,o=this.dimensions,a=[],s=[];E(o,(function(e){a.push(t.mapDimension(e)),s.push(r.get(e).model)}));for(var l=this.hasAxisBrushed(),u=n;ur*(1-h[0])?(l="jump",a=s-r*(1-h[2])):(a=s-r*h[1])>=0&&(a=s-r*(1-h[1]))<=0&&(a=0),(a*=e.axisExpandWidth/u)?Ck(a,i,o,"all"):l="none";else{var p=i[1]-i[0];(i=[Pk(0,o[1]*s/p-p/2)])[1]=Lk(o[1],i[0]+p),i[0]=i[1]-p}return{axisExpandWindow:i,behavior:l}},t}();function Vk(t,e){return Lk(Pk(t,e[0]),e[1])}function Bk(t,e){var n=e.layoutLength/(e.axisCount-1);return{position:n*t,axisNameAvailableWidth:n,axisLabelShow:!0}}function Fk(t,e){var n,i,r=e.layoutLength,o=e.axisExpandWidth,a=e.axisCount,s=e.axisCollapseWidth,l=e.winInnerIndices,u=s,h=!1;return t=0;n--)jr(e[n])},e.prototype.getActiveState=function(t){var e=this.activeIntervals;if(!e.length)return"normal";if(null==t||isNaN(+t))return"inactive";if(1===e.length){var n=e[0];if(n[0]<=t&&t<=n[1])return"active"}else for(var i=0,r=e.length;i6}(t)||o){if(a&&!o){"single"===s.brushMode&&sL(t);var l=T(s);l.brushType=ML(l.brushType,a),l.panelId=a===Hk?null:a.panelId,o=t._creatingCover=Qk(t,l),t._covers.push(o)}if(o){var u=CL[ML(t._brushType,a)];o.__brushOption.range=u.getCreatingRange(_L(t,o,t._track)),i&&(tL(t,o),u.updateCommon(t,o)),eL(t,o),r={isEnd:i}}}else i&&"single"===s.brushMode&&s.removeOnClick&&oL(t,e,n)&&sL(t)&&(r={isEnd:i,removeOnClick:!0});return r}function ML(t,e){return"auto"===t?e.defaultBrushType:t}var IL={mousedown:function(t){if(this._dragging)TL(this,t);else if(!t.target||!t.target.draggable){bL(t);var e=this.group.transformCoordToLocal(t.offsetX,t.offsetY);this._creatingCover=null,(this._creatingPanel=oL(this,t,e))&&(this._dragging=!0,this._track=[e.slice()])}},mousemove:function(t){var e=t.offsetX,n=t.offsetY,i=this.group.transformCoordToLocal(e,n);if(function(t,e,n){if(t._brushType&&!function(t,e,n){var i=t._zr;return e<0||e>i.getWidth()||n<0||n>i.getHeight()}(t,e.offsetX,e.offsetY)){var i=t._zr,r=t._covers,o=oL(t,e,n);if(!t._dragging)for(var a=0;a=0&&(o[r[a].depth]=new Mc(r[a],this,e));if(i&&n){var s=QA(i,n,this,!0,(function(t,e){t.wrapMethod("getItemModel",(function(t,e){var n=t.parentModel,i=n.getData().getItemLayout(e);if(i){var r=i.depth,o=n.levelModels[r];o&&(t.parentModel=o)}return t})),e.wrapMethod("getItemModel",(function(t,e){var n=t.parentModel,i=n.getGraph().getEdgeByIndex(e).node1.getLayout();if(i){var r=i.depth,o=n.levelModels[r];o&&(t.parentModel=o)}return t}))}));return s.data}},e.prototype.setNodePosition=function(t,e){var n=(this.option.data||this.option.nodes)[t];n.localX=e[0],n.localY=e[1]},e.prototype.getGraph=function(){return this.getData().graph},e.prototype.getEdgeData=function(){return this.getGraph().edgeData},e.prototype.formatTooltip=function(t,e,n){function i(t){return isNaN(t)||null==t}if("edge"===n){var r=this.getDataParams(t,n),o=r.data,a=r.value;return ng("nameValue",{name:o.source+" -- "+o.target,value:a,noValue:i(a)})}var s=this.getGraph().getNodeByIndex(t).getLayout().value,l=this.getDataParams(t,n).data.name;return ng("nameValue",{name:null!=l?l+"":null,value:s,noValue:i(s)})},e.prototype.optionUpdated=function(){},e.prototype.getDataParams=function(e,n){var i=t.prototype.getDataParams.call(this,e,n);if(null==i.value&&"node"===n){var r=this.getGraph().getNodeByIndex(e).getLayout().value;i.value=r}return i},e.type="series.sankey",e.defaultOption={z:2,coordinateSystem:"view",left:"5%",top:"5%",right:"20%",bottom:"5%",orient:"horizontal",nodeWidth:20,nodeGap:8,draggable:!0,layoutIterations:32,label:{show:!0,position:"right",fontSize:12},edgeLabel:{show:!1,fontSize:12},levels:[],nodeAlign:"justify",lineStyle:{color:"#314656",opacity:.2,curveness:.5},emphasis:{label:{show:!0},lineStyle:{opacity:.5}},select:{itemStyle:{borderColor:"#212121"}},animationEasing:"linear",animationDuration:1e3},e}(mg);function HL(t,e){t.eachSeriesByType("sankey",(function(t){var n=t.get("nodeWidth"),i=t.get("nodeGap"),r=function(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()})}(t,e);t.layoutInfo=r;var o=r.width,a=r.height,s=t.getGraph(),l=s.nodes,u=s.edges;!function(t){E(t,(function(t){var e=QL(t.outEdges,JL),n=QL(t.inEdges,JL),i=t.getValue()||0,r=Math.max(e,n,i);t.setLayout({value:r},!0)}))}(l),function(t,e,n,i,r,o,a,s,l){(function(t,e,n,i,r,o,a){for(var s=[],l=[],u=[],h=[],c=0,p=0;p=0;v&&y.depth>d&&(d=y.depth),g.setLayout({depth:v?y.depth:c},!0),"vertical"===o?g.setLayout({dy:n},!0):g.setLayout({dx:n},!0);for(var m=0;mc-1?d:c-1;a&&"left"!==a&&function(t,e,n,i){if("right"===e){for(var r=[],o=t,a=0;o.length;){for(var s=0;s0;o--)UL(s,l*=.99,a),XL(s,r,n,i,a),tP(s,l,a),XL(s,r,n,i,a)}(t,e,o,r,i,a,s),function(t,e){var n="vertical"===e?"x":"y";E(t,(function(t){t.outEdges.sort((function(t,e){return t.node2.getLayout()[n]-e.node2.getLayout()[n]})),t.inEdges.sort((function(t,e){return t.node1.getLayout()[n]-e.node1.getLayout()[n]}))})),E(t,(function(t){var e=0,n=0;E(t.outEdges,(function(t){t.setLayout({sy:e},!0),e+=t.getLayout().dy})),E(t.inEdges,(function(t){t.setLayout({ty:n},!0),n+=t.getLayout().dy}))}))}(t,s)}(l,u,n,i,o,a,0!==B(l,(function(t){return 0===t.getLayout().value})).length?0:t.get("layoutIterations"),t.get("orient"),t.get("nodeAlign"))}))}function YL(t){var e=t.hostGraph.data.getRawDataItem(t.dataIndex);return null!=e.depth&&e.depth>=0}function XL(t,e,n,i,r){var o="vertical"===r?"x":"y";E(t,(function(t){var a,s,l;t.sort((function(t,e){return t.getLayout()[o]-e.getLayout()[o]}));for(var u=0,h=t.length,c="vertical"===r?"dx":"dy",p=0;p0&&(a=s.getLayout()[o]+l,"vertical"===r?s.setLayout({x:a},!0):s.setLayout({y:a},!0)),u=s.getLayout()[o]+s.getLayout()[c]+e;if((l=u-e-("vertical"===r?i:n))>0){a=s.getLayout()[o]-l,"vertical"===r?s.setLayout({x:a},!0):s.setLayout({y:a},!0),u=a;for(p=h-2;p>=0;--p)(l=(s=t[p]).getLayout()[o]+s.getLayout()[c]+e-u)>0&&(a=s.getLayout()[o]-l,"vertical"===r?s.setLayout({x:a},!0):s.setLayout({y:a},!0)),u=s.getLayout()[o]}}))}function UL(t,e,n){E(t.slice().reverse(),(function(t){E(t,(function(t){if(t.outEdges.length){var i=QL(t.outEdges,ZL,n)/QL(t.outEdges,JL);if(isNaN(i)){var r=t.outEdges.length;i=r?QL(t.outEdges,jL,n)/r:0}if("vertical"===n){var o=t.getLayout().x+(i-$L(t,n))*e;t.setLayout({x:o},!0)}else{var a=t.getLayout().y+(i-$L(t,n))*e;t.setLayout({y:a},!0)}}}))}))}function ZL(t,e){return $L(t.node2,e)*t.getValue()}function jL(t,e){return $L(t.node2,e)}function qL(t,e){return $L(t.node1,e)*t.getValue()}function KL(t,e){return $L(t.node1,e)}function $L(t,e){return"vertical"===e?t.getLayout().x+t.getLayout().dx/2:t.getLayout().y+t.getLayout().dy/2}function JL(t){return t.getValue()}function QL(t,e,n){for(var i=0,r=t.length,o=-1;++oo&&(o=e)})),E(n,(function(e){var n=new _D({type:"color",mappingMethod:"linear",dataExtent:[r,o],visual:t.get("color")}).mapValueToVisual(e.getLayout().value),i=e.getModel().get(["itemStyle","color"]);null!=i?(e.setVisual("color",i),e.setVisual("style",{fill:i})):(e.setVisual("color",n),e.setVisual("style",{fill:n}))}))}i.length&&E(i,(function(t){var e=t.getModel().get("lineStyle");t.setVisual("style",e)}))}))}var nP=function(){function t(){}return t.prototype.getInitialData=function(t,e){var n,i,r=e.getComponent("xAxis",this.get("xAxisIndex")),o=e.getComponent("yAxis",this.get("yAxisIndex")),a=r.get("type"),s=o.get("type");"category"===a?(t.layout="horizontal",n=r.getOrdinalMeta(),i=!0):"category"===s?(t.layout="vertical",n=o.getOrdinalMeta(),i=!0):t.layout=t.layout||"horizontal";var l=["x","y"],u="horizontal"===t.layout?0:1,h=this._baseAxisDim=l[u],c=l[1-u],p=[r,o],d=p[u].get("type"),f=p[1-u].get("type"),g=t.data;if(g&&i){var y=[];E(g,(function(t,e){var n;Y(t)?(n=t.slice(),t.unshift(e)):Y(t.value)?((n=A({},t)).value=n.value.slice(),t.value.unshift(e)):n=t,y.push(n)})),t.data=y}var v=this.defaultValueDimensions,m=[{name:h,type:Gm(d),ordinalMeta:n,otherDims:{tooltip:!1,itemName:0},dimsDef:["base"]},{name:c,type:Gm(f),dimsDef:v.slice()}];return MM(this,{coordDimensions:m,dimensionsCount:v.length+1,encodeDefaulter:H($p,m,this)})},t.prototype.getBaseAxis=function(){var t=this._baseAxisDim;return this.ecModel.getComponent(t+"Axis",this.get(t+"AxisIndex")).axis},t}(),iP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.defaultValueDimensions=[{name:"min",defaultTooltip:!0},{name:"Q1",defaultTooltip:!0},{name:"median",defaultTooltip:!0},{name:"Q3",defaultTooltip:!0},{name:"max",defaultTooltip:!0}],n.visualDrawType="stroke",n}return n(e,t),e.type="series.boxplot",e.dependencies=["xAxis","yAxis","grid"],e.defaultOption={z:2,coordinateSystem:"cartesian2d",legendHoverLink:!0,layout:null,boxWidth:[7,50],itemStyle:{color:"#fff",borderWidth:1},emphasis:{scale:!0,itemStyle:{borderWidth:2,shadowBlur:5,shadowOffsetX:1,shadowOffsetY:1,shadowColor:"rgba(0,0,0,0.2)"}},animationDuration:800},e}(mg);R(iP,nP,!0);var rP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i=t.getData(),r=this.group,o=this._data;this._data||r.removeAll();var a="horizontal"===t.get("layout")?1:0;i.diff(o).add((function(t){if(i.hasValue(t)){var e=sP(i.getItemLayout(t),i,t,a,!0);i.setItemGraphicEl(t,e),r.add(e)}})).update((function(t,e){var n=o.getItemGraphicEl(e);if(i.hasValue(t)){var s=i.getItemLayout(t);n?(_h(n),lP(s,n,i,t)):n=sP(s,i,t,a),r.add(n),i.setItemGraphicEl(t,n)}else r.remove(n)})).remove((function(t){var e=o.getItemGraphicEl(t);e&&r.remove(e)})).execute(),this._data=i},e.prototype.remove=function(t){var e=this.group,n=this._data;this._data=null,n&&n.eachItemGraphicEl((function(t){t&&e.remove(t)}))},e.type="boxplot",e}(kg),oP=function(){},aP=function(t){function e(e){var n=t.call(this,e)||this;return n.type="boxplotBoxPath",n}return n(e,t),e.prototype.getDefaultShape=function(){return new oP},e.prototype.buildPath=function(t,e){var n=e.points,i=0;for(t.moveTo(n[i][0],n[i][1]),i++;i<4;i++)t.lineTo(n[i][0],n[i][1]);for(t.closePath();ig){var _=[v,x];i.push(_)}}}return{boxData:n,outliers:i}}(e.getRawData(),t.config);return[{dimensions:["ItemName","Low","Q1","Q2","Q3","High"],data:i.boxData},{data:i.outliers}]}};var dP=["color","borderColor"],fP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){this.group.removeClipPath(),this._progressiveEls=null,this._updateDrawMode(t),this._isLargeDraw?this._renderLarge(t):this._renderNormal(t)},e.prototype.incrementalPrepareRender=function(t,e,n){this._clear(),this._updateDrawMode(t)},e.prototype.incrementalRender=function(t,e,n,i){this._progressiveEls=[],this._isLargeDraw?this._incrementalRenderLarge(t,e):this._incrementalRenderNormal(t,e)},e.prototype.eachRendered=function(t){qh(this._progressiveEls||this.group,t)},e.prototype._updateDrawMode=function(t){var e=t.pipelineContext.large;null!=this._isLargeDraw&&e===this._isLargeDraw||(this._isLargeDraw=e,this._clear())},e.prototype._renderNormal=function(t){var e=t.getData(),n=this._data,i=this.group,r=e.getLayout("isSimpleBox"),o=t.get("clip",!0),a=t.coordinateSystem,s=a.getArea&&a.getArea();this._data||i.removeAll(),e.diff(n).add((function(n){if(e.hasValue(n)){var a=e.getItemLayout(n);if(o&&mP(s,a))return;var l=vP(a,n,!0);gh(l,{shape:{points:a.ends}},t,n),xP(l,e,n,r),i.add(l),e.setItemGraphicEl(n,l)}})).update((function(a,l){var u=n.getItemGraphicEl(l);if(e.hasValue(a)){var h=e.getItemLayout(a);o&&mP(s,h)?i.remove(u):(u?(fh(u,{shape:{points:h.ends}},t,a),_h(u)):u=vP(h),xP(u,e,a,r),i.add(u),e.setItemGraphicEl(a,u))}else i.remove(u)})).remove((function(t){var e=n.getItemGraphicEl(t);e&&i.remove(e)})).execute(),this._data=e},e.prototype._renderLarge=function(t){this._clear(),SP(t,this.group);var e=t.get("clip",!0)?SS(t.coordinateSystem,!1,t):null;e?this.group.setClipPath(e):this.group.removeClipPath()},e.prototype._incrementalRenderNormal=function(t,e){for(var n,i=e.getData(),r=i.getLayout("isSimpleBox");null!=(n=t.next());){var o=vP(i.getItemLayout(n));xP(o,i,n,r),o.incremental=!0,this.group.add(o),this._progressiveEls.push(o)}},e.prototype._incrementalRenderLarge=function(t,e){SP(e,this.group,this._progressiveEls,!0)},e.prototype.remove=function(t){this._clear()},e.prototype._clear=function(){this.group.removeAll(),this._data=null},e.type="candlestick",e}(kg),gP=function(){},yP=function(t){function e(e){var n=t.call(this,e)||this;return n.type="normalCandlestickBox",n}return n(e,t),e.prototype.getDefaultShape=function(){return new gP},e.prototype.buildPath=function(t,e){var n=e.points;this.__simpleBox?(t.moveTo(n[4][0],n[4][1]),t.lineTo(n[6][0],n[6][1])):(t.moveTo(n[0][0],n[0][1]),t.lineTo(n[1][0],n[1][1]),t.lineTo(n[2][0],n[2][1]),t.lineTo(n[3][0],n[3][1]),t.closePath(),t.moveTo(n[4][0],n[4][1]),t.lineTo(n[5][0],n[5][1]),t.moveTo(n[6][0],n[6][1]),t.lineTo(n[7][0],n[7][1]))},e}(Is);function vP(t,e,n){var i=t.ends;return new yP({shape:{points:n?_P(i,t):i},z2:100})}function mP(t,e){for(var n=!0,i=0;i0?"borderColor":"borderColor0"])||n.get(["itemStyle",t>0?"color":"color0"]);0===t&&(r=n.get(["itemStyle","borderColorDoji"]));var o=n.getModel("itemStyle").getItemStyle(dP);e.useStyle(o),e.style.fill=null,e.style.stroke=r}var IP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.defaultValueDimensions=[{name:"open",defaultTooltip:!0},{name:"close",defaultTooltip:!0},{name:"lowest",defaultTooltip:!0},{name:"highest",defaultTooltip:!0}],n}return n(e,t),e.prototype.getShadowDim=function(){return"open"},e.prototype.brushSelector=function(t,e,n){var i=e.getItemLayout(t);return i&&n.rect(i.brushRect)},e.type="series.candlestick",e.dependencies=["xAxis","yAxis","grid"],e.defaultOption={z:2,coordinateSystem:"cartesian2d",legendHoverLink:!0,layout:null,clip:!0,itemStyle:{color:"#eb5454",color0:"#47b262",borderColor:"#eb5454",borderColor0:"#47b262",borderColorDoji:null,borderWidth:1},emphasis:{scale:!0,itemStyle:{borderWidth:2}},barMaxWidth:null,barMinWidth:null,barWidth:null,large:!0,largeThreshold:600,progressive:3e3,progressiveThreshold:1e4,progressiveChunkMode:"mod",animationEasing:"linear",animationDuration:300},e}(mg);function TP(t){t&&Y(t.series)&&E(t.series,(function(t){q(t)&&"k"===t.type&&(t.type="candlestick")}))}R(IP,nP,!0);var CP=["itemStyle","borderColor"],DP=["itemStyle","borderColor0"],AP=["itemStyle","borderColorDoji"],kP=["itemStyle","color"],LP=["itemStyle","color0"],PP={seriesType:"candlestick",plan:Cg(),performRawSeries:!0,reset:function(t,e){function n(t,e){return e.get(t>0?kP:LP)}function i(t,e){return e.get(0===t?AP:t>0?CP:DP)}if(!e.isSeriesFiltered(t))return!t.pipelineContext.large&&{progress:function(t,e){for(var r;null!=(r=t.next());){var o=e.getItemModel(r),a=e.getItemLayout(r).sign,s=o.getItemStyle();s.fill=n(a,o),s.stroke=i(a,o)||s.fill,A(e.ensureUniqueItemVisual(r,"style"),s)}}}}},OP={seriesType:"candlestick",plan:Cg(),reset:function(t){var e=t.coordinateSystem,n=t.getData(),i=function(t,e){var n,i=t.getBaseAxis(),r="category"===i.type?i.getBandWidth():(n=i.getExtent(),Math.abs(n[1]-n[0])/e.count()),o=Ur(rt(t.get("barMaxWidth"),r),r),a=Ur(rt(t.get("barMinWidth"),1),r),s=t.get("barWidth");return null!=s?Ur(s,r):Math.max(Math.min(r/2,o),a)}(t,n),r=["x","y"],o=n.getDimensionIndex(n.mapDimension(r[0])),a=z(n.mapDimensionsAll(r[1]),n.getDimensionIndex,n),s=a[0],l=a[1],u=a[2],h=a[3];if(n.setLayout({candleWidth:i,isSimpleBox:i<=1.3}),!(o<0||a.length<4))return{progress:t.pipelineContext.large?function(n,i){var r,a,c=Ex(4*n.count),p=0,d=[],f=[],g=i.getStore(),y=!!t.get(["itemStyle","borderColorDoji"]);for(;null!=(a=n.next());){var v=g.get(o,a),m=g.get(s,a),x=g.get(l,a),_=g.get(u,a),b=g.get(h,a);isNaN(v)||isNaN(_)||isNaN(b)?(c[p++]=NaN,p+=3):(c[p++]=RP(g,a,m,x,l,y),d[0]=v,d[1]=_,r=e.dataToPoint(d,null,f),c[p++]=r?r[0]:NaN,c[p++]=r?r[1]:NaN,d[1]=b,r=e.dataToPoint(d,null,f),c[p++]=r?r[1]:NaN)}i.setLayout("largePoints",c)}:function(t,n){var r,a=n.getStore();for(;null!=(r=t.next());){var c=a.get(o,r),p=a.get(s,r),d=a.get(l,r),f=a.get(u,r),g=a.get(h,r),y=Math.min(p,d),v=Math.max(p,d),m=M(y,c),x=M(v,c),_=M(f,c),b=M(g,c),w=[];I(w,x,0),I(w,m,1),w.push(C(b),C(x),C(_),C(m));var S=!!n.getItemModel(r).get(["itemStyle","borderColorDoji"]);n.setItemLayout(r,{sign:RP(a,r,p,d,l,S),initBaseline:p>d?x[1]:m[1],ends:w,brushRect:T(f,g,c)})}function M(t,n){var i=[];return i[0]=n,i[1]=t,isNaN(n)||isNaN(t)?[NaN,NaN]:e.dataToPoint(i)}function I(t,e,n){var r=e.slice(),o=e.slice();r[0]=Nh(r[0]+i/2,1,!1),o[0]=Nh(o[0]-i/2,1,!0),n?t.push(r,o):t.push(o,r)}function T(t,e,n){var r=M(t,n),o=M(e,n);return r[0]-=i/2,o[0]-=i/2,{x:r[0],y:r[1],width:i,height:o[1]-r[1]}}function C(t){return t[0]=Nh(t[0],1),t}}}}};function RP(t,e,n,i,r,o){return n>i?-1:n0?t.get(r,e-1)<=i?1:-1:1}function NP(t,e){var n=e.rippleEffectColor||e.color;t.eachChild((function(t){t.attr({z:e.z,zlevel:e.zlevel,style:{stroke:"stroke"===e.brushType?n:null,fill:"fill"===e.brushType?n:null}})}))}var EP=function(t){function e(e,n){var i=t.call(this)||this,r=new oS(e,n),o=new zr;return i.add(r),i.add(o),i.updateData(e,n),i}return n(e,t),e.prototype.stopEffectAnimation=function(){this.childAt(1).removeAll()},e.prototype.startEffectAnimation=function(t){for(var e=t.symbolType,n=t.color,i=t.rippleNumber,r=this.childAt(1),o=0;o0&&(o=this._getLineLength(i)/l*1e3),o!==this._period||a!==this._loop||s!==this._roundTrip){i.stopAnimation();var h=void 0;h=X(u)?u(n):u,i.__t>0&&(h=-o*i.__t),this._animateSymbol(i,o,h,a,s)}this._period=o,this._loop=a,this._roundTrip=s}},e.prototype._animateSymbol=function(t,e,n,i,r){if(e>0){t.__t=0;var o=this,a=t.animate("",i).when(r?2*e:e,{__t:r?2:1}).delay(n).during((function(){o._updateSymbolPosition(t)}));i||a.done((function(){o.remove(t)})),a.start()}},e.prototype._getLineLength=function(t){return Vt(t.__p1,t.__cp1)+Vt(t.__cp1,t.__p2)},e.prototype._updateAnimationPoints=function(t,e){t.__p1=e[0],t.__p2=e[1],t.__cp1=e[2]||[(e[0][0]+e[1][0])/2,(e[0][1]+e[1][1])/2]},e.prototype.updateData=function(t,e,n){this.childAt(0).updateData(t,e,n),this._updateEffectSymbol(t,e)},e.prototype._updateSymbolPosition=function(t){var e=t.__p1,n=t.__p2,i=t.__cp1,r=t.__t<1?t.__t:2-t.__t,o=[t.x,t.y],a=o.slice(),s=In,l=Tn;o[0]=s(e[0],i[0],n[0],r),o[1]=s(e[1],i[1],n[1],r);var u=t.__t<1?l(e[0],i[0],n[0],r):l(n[0],i[0],e[0],1-r),h=t.__t<1?l(e[1],i[1],n[1],r):l(n[1],i[1],e[1],1-r);t.rotation=-Math.atan2(h,u)-Math.PI/2,"line"!==this._symbolType&&"rect"!==this._symbolType&&"roundRect"!==this._symbolType||(void 0!==t.__lastT&&t.__lastT=0&&!(i[o]<=e);o--);o=Math.min(o,r-2)}else{for(o=a;oe);o++);o=Math.min(o-1,r-2)}var s=(e-i[o])/(i[o+1]-i[o]),l=n[o],u=n[o+1];t.x=l[0]*(1-s)+s*u[0],t.y=l[1]*(1-s)+s*u[1];var h=t.__t<1?u[0]-l[0]:l[0]-u[0],c=t.__t<1?u[1]-l[1]:l[1]-u[1];t.rotation=-Math.atan2(c,h)-Math.PI/2,this._lastFrame=o,this._lastFramePercent=e,t.ignore=!1}},e}(BP),WP=function(){this.polyline=!1,this.curveness=0,this.segs=[]},HP=function(t){function e(e){var n=t.call(this,e)||this;return n._off=0,n.hoverDataIdx=-1,n}return n(e,t),e.prototype.reset=function(){this.notClear=!1,this._off=0},e.prototype.getDefaultStyle=function(){return{stroke:"#000",fill:null}},e.prototype.getDefaultShape=function(){return new WP},e.prototype.buildPath=function(t,e){var n,i=e.segs,r=e.curveness;if(e.polyline)for(n=this._off;n0){t.moveTo(i[n++],i[n++]);for(var a=1;a0){var c=(s+u)/2-(l-h)*r,p=(l+h)/2-(u-s)*r;t.quadraticCurveTo(c,p,u,h)}else t.lineTo(u,h)}this.incremental&&(this._off=n,this.notClear=!0)},e.prototype.findDataIndex=function(t,e){var n=this.shape,i=n.segs,r=n.curveness,o=this.style.lineWidth;if(n.polyline)for(var a=0,s=0;s0)for(var u=i[s++],h=i[s++],c=1;c0){if(ls(u,h,(u+p)/2-(h-d)*r,(h+d)/2-(p-u)*r,p,d,o,t,e))return a}else if(as(u,h,p,d,o,t,e))return a;a++}return-1},e.prototype.contain=function(t,e){var n=this.transformCoordToLocal(t,e),i=this.getBoundingRect();return t=n[0],e=n[1],i.contain(t,e)?(this.hoverDataIdx=this.findDataIndex(t,e))>=0:(this.hoverDataIdx=-1,!1)},e.prototype.getBoundingRect=function(){var t=this._rect;if(!t){for(var e=this.shape.segs,n=1/0,i=1/0,r=-1/0,o=-1/0,a=0;a0&&(o.dataIndex=n+t.__startIndex)}))},t.prototype._clear=function(){this._newAdded=[],this.group.removeAll()},t}(),XP={seriesType:"lines",plan:Cg(),reset:function(t){var e=t.coordinateSystem;if(e){var n=t.get("polyline"),i=t.pipelineContext.large;return{progress:function(r,o){var a=[];if(i){var s=void 0,l=r.end-r.start;if(n){for(var u=0,h=r.start;h0&&(l||s.configLayer(o,{motionBlur:!0,lastFrameAlpha:Math.max(Math.min(a/10+.9,1),0)})),r.updateData(i);var u=t.get("clip",!0)&&SS(t.coordinateSystem,!1,t);u?this.group.setClipPath(u):this.group.removeClipPath(),this._lastZlevel=o,this._finished=!0},e.prototype.incrementalPrepareRender=function(t,e,n){var i=t.getData();this._updateLineDraw(i,t).incrementalPrepareUpdate(i),this._clearLayer(n),this._finished=!1},e.prototype.incrementalRender=function(t,e,n){this._lineDraw.incrementalUpdate(t,e.getData()),this._finished=t.end===e.getData().count()},e.prototype.eachRendered=function(t){this._lineDraw&&this._lineDraw.eachRendered(t)},e.prototype.updateTransform=function(t,e,n){var i=t.getData(),r=t.pipelineContext;if(!this._finished||r.large||r.progressiveRender)return{update:!0};var o=XP.reset(t,e,n);o.progress&&o.progress({start:0,end:i.count(),count:i.count()},i),this._lineDraw.updateLayout(),this._clearLayer(n)},e.prototype._updateLineDraw=function(t,e){var n=this._lineDraw,i=this._showEffect(e),r=!!e.get("polyline"),o=e.pipelineContext.large;return n&&i===this._hasEffet&&r===this._isPolyline&&o===this._isLargeDraw||(n&&n.remove(),n=this._lineDraw=o?new YP:new RA(r?i?GP:FP:i?BP:OA),this._hasEffet=i,this._isPolyline=r,this._isLargeDraw=o),this.group.add(n.group),n},e.prototype._showEffect=function(t){return!!t.get(["effect","show"])},e.prototype._clearLayer=function(t){var e=t.getZr();"svg"===e.painter.getType()||null==this._lastZlevel||e.painter.getLayer(this._lastZlevel).clear(!0)},e.prototype.remove=function(t,e){this._lineDraw&&this._lineDraw.remove(),this._lineDraw=null,this._clearLayer(e)},e.prototype.dispose=function(t,e){this.remove(t,e)},e.type="lines",e}(kg),ZP="undefined"==typeof Uint32Array?Array:Uint32Array,jP="undefined"==typeof Float64Array?Array:Float64Array;function qP(t){var e=t.data;e&&e[0]&&e[0][0]&&e[0][0].coord&&(t.data=z(e,(function(t){var e={coords:[t[0].coord,t[1].coord]};return t[0].name&&(e.fromName=t[0].name),t[1].name&&(e.toName=t[1].name),D([e,t[0],t[1]])})))}var KP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.visualStyleAccessPath="lineStyle",n.visualDrawType="stroke",n}return n(e,t),e.prototype.init=function(e){e.data=e.data||[],qP(e);var n=this._processFlatCoordsArray(e.data);this._flatCoords=n.flatCoords,this._flatCoordsOffset=n.flatCoordsOffset,n.flatCoords&&(e.data=new Float32Array(n.count)),t.prototype.init.apply(this,arguments)},e.prototype.mergeOption=function(e){if(qP(e),e.data){var n=this._processFlatCoordsArray(e.data);this._flatCoords=n.flatCoords,this._flatCoordsOffset=n.flatCoordsOffset,n.flatCoords&&(e.data=new Float32Array(n.count))}t.prototype.mergeOption.apply(this,arguments)},e.prototype.appendData=function(t){var e=this._processFlatCoordsArray(t.data);e.flatCoords&&(this._flatCoords?(this._flatCoords=vt(this._flatCoords,e.flatCoords),this._flatCoordsOffset=vt(this._flatCoordsOffset,e.flatCoordsOffset)):(this._flatCoords=e.flatCoords,this._flatCoordsOffset=e.flatCoordsOffset),t.data=new Float32Array(e.count)),this.getRawData().appendData(t.data)},e.prototype._getCoordsFromItemModel=function(t){var e=this.getData().getItemModel(t),n=e.option instanceof Array?e.option:e.getShallow("coords");return n},e.prototype.getLineCoordsCount=function(t){return this._flatCoordsOffset?this._flatCoordsOffset[2*t+1]:this._getCoordsFromItemModel(t).length},e.prototype.getLineCoords=function(t,e){if(this._flatCoordsOffset){for(var n=this._flatCoordsOffset[2*t],i=this._flatCoordsOffset[2*t+1],r=0;r ")})},e.prototype.preventIncremental=function(){return!!this.get(["effect","show"])},e.prototype.getProgressive=function(){var t=this.option.progressive;return null==t?this.option.large?1e4:this.get("progressive"):t},e.prototype.getProgressiveThreshold=function(){var t=this.option.progressiveThreshold;return null==t?this.option.large?2e4:this.get("progressiveThreshold"):t},e.prototype.getZLevelKey=function(){var t=this.getModel("effect"),e=t.get("trailLength");return this.getData().count()>this.getProgressiveThreshold()?this.id:t.get("show")&&e>0?e+"":""},e.type="series.lines",e.dependencies=["grid","polar","geo","calendar"],e.defaultOption={coordinateSystem:"geo",z:2,legendHoverLink:!0,xAxisIndex:0,yAxisIndex:0,symbol:["none","none"],symbolSize:[10,10],geoIndex:0,effect:{show:!1,period:4,constantSpeed:0,symbol:"circle",symbolSize:3,loop:!0,trailLength:.2},large:!1,largeThreshold:2e3,polyline:!1,clip:!0,label:{show:!1,position:"end"},lineStyle:{opacity:.5}},e}(mg);function $P(t){return t instanceof Array||(t=[t,t]),t}var JP={seriesType:"lines",reset:function(t){var e=$P(t.get("symbol")),n=$P(t.get("symbolSize")),i=t.getData();return i.setVisual("fromSymbol",e&&e[0]),i.setVisual("toSymbol",e&&e[1]),i.setVisual("fromSymbolSize",n&&n[0]),i.setVisual("toSymbolSize",n&&n[1]),{dataEach:i.hasItemOption?function(t,e){var n=t.getItemModel(e),i=$P(n.getShallow("symbol",!0)),r=$P(n.getShallow("symbolSize",!0));i[0]&&t.setItemVisual(e,"fromSymbol",i[0]),i[1]&&t.setItemVisual(e,"toSymbol",i[1]),r[0]&&t.setItemVisual(e,"fromSymbolSize",r[0]),r[1]&&t.setItemVisual(e,"toSymbolSize",r[1])}:null}}};var QP=function(){function t(){this.blurSize=30,this.pointSize=20,this.maxOpacity=1,this.minOpacity=0,this._gradientPixels={inRange:null,outOfRange:null};var t=h.createCanvas();this.canvas=t}return t.prototype.update=function(t,e,n,i,r,o){var a=this._getBrush(),s=this._getGradient(r,"inRange"),l=this._getGradient(r,"outOfRange"),u=this.pointSize+this.blurSize,h=this.canvas,c=h.getContext("2d"),p=t.length;h.width=e,h.height=n;for(var d=0;d0){var I=o(v)?s:l;v>0&&(v=v*S+w),x[_++]=I[M],x[_++]=I[M+1],x[_++]=I[M+2],x[_++]=I[M+3]*v*256}else _+=4}return c.putImageData(m,0,0),h},t.prototype._getBrush=function(){var t=this._brushCanvas||(this._brushCanvas=h.createCanvas()),e=this.pointSize+this.blurSize,n=2*e;t.width=n,t.height=n;var i=t.getContext("2d");return i.clearRect(0,0,n,n),i.shadowOffsetX=n,i.shadowBlur=this.blurSize,i.shadowColor="#000",i.beginPath(),i.arc(-e,e,this.pointSize,0,2*Math.PI,!0),i.closePath(),i.fill(),t},t.prototype._getGradient=function(t,e){for(var n=this._gradientPixels,i=n[e]||(n[e]=new Uint8ClampedArray(1024)),r=[0,0,0,0],o=0,a=0;a<256;a++)t[e](a/255,!0,r),i[o++]=r[0],i[o++]=r[1],i[o++]=r[2],i[o++]=r[3];return i},t}();function tO(t){var e=t.dimensions;return"lng"===e[0]&&"lat"===e[1]}var eO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i;e.eachComponent("visualMap",(function(e){e.eachTargetSeries((function(n){n===t&&(i=e)}))})),this._progressiveEls=null,this.group.removeAll();var r=t.coordinateSystem;"cartesian2d"===r.type||"calendar"===r.type?this._renderOnCartesianAndCalendar(t,n,0,t.getData().count()):tO(r)&&this._renderOnGeo(r,t,i,n)},e.prototype.incrementalPrepareRender=function(t,e,n){this.group.removeAll()},e.prototype.incrementalRender=function(t,e,n,i){var r=e.coordinateSystem;r&&(tO(r)?this.render(e,n,i):(this._progressiveEls=[],this._renderOnCartesianAndCalendar(e,i,t.start,t.end,!0)))},e.prototype.eachRendered=function(t){qh(this._progressiveEls||this.group,t)},e.prototype._renderOnCartesianAndCalendar=function(t,e,n,i,r){var o,a,s,l,u=t.coordinateSystem,h=MS(u,"cartesian2d");if(h){var c=u.getAxis("x"),p=u.getAxis("y");0,o=c.getBandWidth()+.5,a=p.getBandWidth()+.5,s=c.scale.getExtent(),l=p.scale.getExtent()}for(var d=this.group,f=t.getData(),g=t.getModel(["emphasis","itemStyle"]).getItemStyle(),y=t.getModel(["blur","itemStyle"]).getItemStyle(),v=t.getModel(["select","itemStyle"]).getItemStyle(),m=t.get(["itemStyle","borderRadius"]),x=ec(t),_=t.getModel("emphasis"),b=_.get("focus"),w=_.get("blurScope"),S=_.get("disabled"),M=h?[f.mapDimension("x"),f.mapDimension("y"),f.mapDimension("value")]:[f.mapDimension("time"),f.mapDimension("value")],I=n;Is[1]||Al[1])continue;var k=u.dataToPoint([D,A]);T=new zs({shape:{x:k[0]-o/2,y:k[1]-a/2,width:o,height:a},style:C})}else{if(isNaN(f.get(M[1],I)))continue;T=new zs({z2:1,shape:u.dataToRect([f.get(M[0],I)]).contentShape,style:C})}if(f.hasItemOption){var L=f.getItemModel(I),P=L.getModel("emphasis");g=P.getModel("itemStyle").getItemStyle(),y=L.getModel(["blur","itemStyle"]).getItemStyle(),v=L.getModel(["select","itemStyle"]).getItemStyle(),m=L.get(["itemStyle","borderRadius"]),b=P.get("focus"),w=P.get("blurScope"),S=P.get("disabled"),x=ec(L)}T.shape.r=m;var O=t.getRawValue(I),R="-";O&&null!=O[2]&&(R=O[2]+""),tc(T,x,{labelFetcher:t,labelDataIndex:I,defaultOpacity:C.opacity,defaultText:R}),T.ensureState("emphasis").style=g,T.ensureState("blur").style=y,T.ensureState("select").style=v,Yl(T,b,w,S),T.incremental=r,r&&(T.states.emphasis.hoverLayer=!0),d.add(T),f.setItemGraphicEl(I,T),this._progressiveEls&&this._progressiveEls.push(T)}},e.prototype._renderOnGeo=function(t,e,n,i){var r=n.targetVisuals.inRange,o=n.targetVisuals.outOfRange,a=e.getData(),s=this._hmLayer||this._hmLayer||new QP;s.blurSize=e.get("blurSize"),s.pointSize=e.get("pointSize"),s.minOpacity=e.get("minOpacity"),s.maxOpacity=e.get("maxOpacity");var l=t.getViewRect().clone(),u=t.getRoamTransform();l.applyTransform(u);var h=Math.max(l.x,0),c=Math.max(l.y,0),p=Math.min(l.width+l.x,i.getWidth()),d=Math.min(l.height+l.y,i.getHeight()),f=p-h,g=d-c,y=[a.mapDimension("lng"),a.mapDimension("lat"),a.mapDimension("value")],v=a.mapArray(y,(function(e,n,i){var r=t.dataToPoint([e,n]);return r[0]-=h,r[1]-=c,r.push(i),r})),m=n.getExtent(),x="visualMap.continuous"===n.type?function(t,e){var n=t[1]-t[0];return e=[(e[0]-t[0])/n,(e[1]-t[0])/n],function(t){return t>=e[0]&&t<=e[1]}}(m,n.option.range):function(t,e,n){var i=t[1]-t[0],r=(e=z(e,(function(e){return{interval:[(e.interval[0]-t[0])/i,(e.interval[1]-t[0])/i]}}))).length,o=0;return function(t){var i;for(i=o;i=0;i--){var a;if((a=e[i].interval)[0]<=t&&t<=a[1]){o=i;break}}return i>=0&&i0?1:-1}(n,o,r,i,c),function(t,e,n,i,r,o,a,s,l,u){var h,c=l.valueDim,p=l.categoryDim,d=Math.abs(n[p.wh]),f=t.getItemVisual(e,"symbolSize");h=Y(f)?f.slice():null==f?["100%","100%"]:[f,f];h[p.index]=Ur(h[p.index],d),h[c.index]=Ur(h[c.index],i?d:Math.abs(o)),u.symbolSize=h;var g=u.symbolScale=[h[0]/s,h[1]/s];g[c.index]*=(l.isHorizontal?-1:1)*a}(t,e,r,o,0,c.boundingLength,c.pxSign,u,i,c),function(t,e,n,i,r){var o=t.get(iO)||0;o&&(oO.attr({scaleX:e[0],scaleY:e[1],rotation:n}),oO.updateTransform(),o/=oO.getLineScale(),o*=e[i.valueDim.index]);r.valueLineWidth=o||0}(n,c.symbolScale,l,i,c);var p=c.symbolSize,d=Yy(n.get("symbolOffset"),p);return function(t,e,n,i,r,o,a,s,l,u,h,c){var p=h.categoryDim,d=h.valueDim,f=c.pxSign,g=Math.max(e[d.index]+s,0),y=g;if(i){var v=Math.abs(l),m=it(t.get("symbolMargin"),"15%")+"",x=!1;m.lastIndexOf("!")===m.length-1&&(x=!0,m=m.slice(0,m.length-1));var _=Ur(m,e[d.index]),b=Math.max(g+2*_,0),w=x?0:2*_,S=co(i),M=S?i:SO((v+w)/b);b=g+2*(_=(v-M*g)/2/(x?M:Math.max(M-1,1))),w=x?0:2*_,S||"fixed"===i||(M=u?SO((Math.abs(u)+w)/b):0),y=M*b-w,c.repeatTimes=M,c.symbolMargin=_}var I=f*(y/2),T=c.pathPosition=[];T[p.index]=n[p.wh]/2,T[d.index]="start"===a?I:"end"===a?l-I:l/2,o&&(T[0]+=o[0],T[1]+=o[1]);var C=c.bundlePosition=[];C[p.index]=n[p.xy],C[d.index]=n[d.xy];var D=c.barRectShape=A({},n);D[d.wh]=f*Math.max(Math.abs(n[d.wh]),Math.abs(T[d.index]+I)),D[p.wh]=n[p.wh];var k=c.clipShape={};k[p.xy]=-n[p.xy],k[p.wh]=h.ecSize[p.wh],k[d.xy]=0,k[d.wh]=n[d.wh]}(n,p,r,o,0,d,s,c.valueLineWidth,c.boundingLength,c.repeatCutLength,i,c),c}function lO(t,e){return t.toGlobalCoord(t.dataToCoord(t.scale.parse(e)))}function uO(t){var e=t.symbolPatternSize,n=Wy(t.symbolType,-e/2,-e/2,e,e);return n.attr({culling:!0}),"image"!==n.type&&n.setStyle({strokeNoScale:!0}),n}function hO(t,e,n,i){var r=t.__pictorialBundle,o=n.symbolSize,a=n.valueLineWidth,s=n.pathPosition,l=e.valueDim,u=n.repeatTimes||0,h=0,c=o[e.valueDim.index]+a+2*n.symbolMargin;for(_O(t,(function(t){t.__pictorialAnimationIndex=h,t.__pictorialRepeatTimes=u,h0:i<0)&&(r=u-1-t),e[l.index]=c*(r-u/2+.5)+s[l.index],{x:e[0],y:e[1],scaleX:n.symbolScale[0],scaleY:n.symbolScale[1],rotation:n.rotation}}}function cO(t,e,n,i){var r=t.__pictorialBundle,o=t.__pictorialMainPath;o?bO(o,null,{x:n.pathPosition[0],y:n.pathPosition[1],scaleX:n.symbolScale[0],scaleY:n.symbolScale[1],rotation:n.rotation},n,i):(o=t.__pictorialMainPath=uO(n),r.add(o),bO(o,{x:n.pathPosition[0],y:n.pathPosition[1],scaleX:0,scaleY:0,rotation:n.rotation},{scaleX:n.symbolScale[0],scaleY:n.symbolScale[1]},n,i))}function pO(t,e,n){var i=A({},e.barRectShape),r=t.__pictorialBarRect;r?bO(r,null,{shape:i},e,n):((r=t.__pictorialBarRect=new zs({z2:2,shape:i,silent:!0,style:{stroke:"transparent",fill:"transparent",lineWidth:0}})).disableMorphing=!0,t.add(r))}function dO(t,e,n,i){if(n.symbolClip){var r=t.__pictorialClipPath,o=A({},n.clipShape),a=e.valueDim,s=n.animationModel,l=n.dataIndex;if(r)fh(r,{shape:o},s,l);else{o[a.wh]=0,r=new zs({shape:o}),t.__pictorialBundle.setClipPath(r),t.__pictorialClipPath=r;var u={};u[a.wh]=n.clipShape[a.wh],Kh[i?"updateProps":"initProps"](r,{shape:u},s,l)}}}function fO(t,e){var n=t.getItemModel(e);return n.getAnimationDelayParams=gO,n.isAnimationEnabled=yO,n}function gO(t){return{index:t.__pictorialAnimationIndex,count:t.__pictorialRepeatTimes}}function yO(){return this.parentModel.isAnimationEnabled()&&!!this.getShallow("animation")}function vO(t,e,n,i){var r=new zr,o=new zr;return r.add(o),r.__pictorialBundle=o,o.x=n.bundlePosition[0],o.y=n.bundlePosition[1],n.symbolRepeat?hO(r,e,n):cO(r,0,n),pO(r,n,i),dO(r,e,n,i),r.__pictorialShapeStr=xO(t,n),r.__pictorialSymbolMeta=n,r}function mO(t,e,n,i){var r=i.__pictorialBarRect;r&&r.removeTextContent();var o=[];_O(i,(function(t){o.push(t)})),i.__pictorialMainPath&&o.push(i.__pictorialMainPath),i.__pictorialClipPath&&(n=null),E(o,(function(t){vh(t,{scaleX:0,scaleY:0},n,e,(function(){i.parent&&i.parent.remove(i)}))})),t.setItemGraphicEl(e,null)}function xO(t,e){return[t.getItemVisual(e.dataIndex,"symbol")||"none",!!e.symbolRepeat,!!e.symbolClip].join(":")}function _O(t,e,n){E(t.__pictorialBundle.children(),(function(i){i!==t.__pictorialBarRect&&e.call(n,i)}))}function bO(t,e,n,i,r,o){e&&t.attr(e),i.symbolClip&&!r?n&&t.attr(n):n&&Kh[r?"updateProps":"initProps"](t,n,i.animationModel,i.dataIndex,o)}function wO(t,e,n){var i=n.dataIndex,r=n.itemModel,o=r.getModel("emphasis"),a=o.getModel("itemStyle").getItemStyle(),s=r.getModel(["blur","itemStyle"]).getItemStyle(),l=r.getModel(["select","itemStyle"]).getItemStyle(),u=r.getShallow("cursor"),h=o.get("focus"),c=o.get("blurScope"),p=o.get("scale");_O(t,(function(t){if(t instanceof ks){var e=t.style;t.useStyle(A({image:e.image,x:e.x,y:e.y,width:e.width,height:e.height},n.style))}else t.useStyle(n.style);var i=t.ensureState("emphasis");i.style=a,p&&(i.scaleX=1.1*t.scaleX,i.scaleY=1.1*t.scaleY),t.ensureState("blur").style=s,t.ensureState("select").style=l,u&&(t.cursor=u),t.z2=n.z2}));var d=e.valueDim.posDesc[+(n.boundingLength>0)];tc(t.__pictorialBarRect,ec(r),{labelFetcher:e.seriesModel,labelDataIndex:i,defaultText:iS(e.seriesModel.getData(),i),inheritColor:n.style.fill,defaultOpacity:n.style.opacity,defaultOutsidePosition:d}),Yl(t,h,c,o.get("disabled"))}function SO(t){var e=Math.round(t);return Math.abs(t-e)<1e-4?e:Math.ceil(t)}var MO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.hasSymbolVisual=!0,n.defaultSymbol="roundRect",n}return n(e,t),e.prototype.getInitialData=function(e){return e.stack=null,t.prototype.getInitialData.apply(this,arguments)},e.type="series.pictorialBar",e.dependencies=["grid"],e.defaultOption=Cc(FS.defaultOption,{symbol:"circle",symbolSize:null,symbolRotate:null,symbolPosition:null,symbolOffset:null,symbolMargin:null,symbolRepeat:!1,symbolRepeatDirection:"end",symbolClip:!1,symbolBoundingData:null,symbolPatternSize:400,barGap:"-100%",progressive:0,emphasis:{scale:!1},select:{itemStyle:{borderColor:"#212121"}}}),e}(FS);var IO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n._layers=[],n}return n(e,t),e.prototype.render=function(t,e,n){var i=t.getData(),r=this,o=this.group,a=t.getLayerSeries(),s=i.getLayout("layoutInfo"),l=s.rect,u=s.boundaryGap;function h(t){return t.name}o.x=0,o.y=l.y+u[0];var c=new Vm(this._layersSeries||[],a,h,h),p=[];function d(e,n,s){var l=r._layers;if("remove"!==e){for(var u,h,c=[],d=[],f=a[n].indices,g=0;go&&(o=s),i.push(s)}for(var u=0;uo&&(o=c)}return{y0:r,max:o}}(l),h=u.y0,c=n/u.max,p=o.length,d=o[0].indices.length,f=0;fMath.PI/2?"right":"left"):S&&"center"!==S?"left"===S?(m=r.r0+w,a>Math.PI/2&&(S="right")):"right"===S&&(m=r.r-w,a>Math.PI/2&&(S="left")):(m=o===2*Math.PI&&0===r.r0?0:(r.r+r.r0)/2,S="center"),g.style.align=S,g.style.verticalAlign=f(p,"verticalAlign")||"middle",g.x=m*s+r.cx,g.y=m*l+r.cy;var M=f(p,"rotate"),I=0;"radial"===M?(I=hs(-a))>Math.PI/2&&I<1.5*Math.PI&&(I+=Math.PI):"tangential"===M?(I=Math.PI/2-a)>Math.PI/2?I-=Math.PI:I<-Math.PI/2&&(I+=Math.PI):j(M)&&(I=M*Math.PI/180),g.rotation=hs(I)})),h.dirtyStyle()},e}(zu),kO="sunburstRootToNode",LO="sunburstHighlight";var PO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n,i){var r=this;this.seriesModel=t,this.api=n,this.ecModel=e;var o=t.getData(),a=o.tree.root,s=t.getViewRoot(),l=this.group,u=t.get("renderLabelForZeroData"),h=[];s.eachNode((function(t){h.push(t)}));var c=this._oldChildren||[];!function(i,r){if(0===i.length&&0===r.length)return;function s(t){return t.getId()}function h(s,h){!function(i,r){u||!i||i.getValue()||(i=null);if(i!==a&&r!==a)if(r&&r.piece)i?(r.piece.updateData(!1,i,t,e,n),o.setItemGraphicEl(i.dataIndex,r.piece)):function(t){if(!t)return;t.piece&&(l.remove(t.piece),t.piece=null)}(r);else if(i){var s=new AO(i,t,e,n);l.add(s),o.setItemGraphicEl(i.dataIndex,s)}}(null==s?null:i[s],null==h?null:r[h])}new Vm(r,i,s,s).add(h).update(h).remove(H(h,null)).execute()}(h,c),function(i,o){o.depth>0?(r.virtualPiece?r.virtualPiece.updateData(!1,i,t,e,n):(r.virtualPiece=new AO(i,t,e,n),l.add(r.virtualPiece)),o.piece.off("click"),r.virtualPiece.on("click",(function(t){r._rootToNode(o.parentNode)}))):r.virtualPiece&&(l.remove(r.virtualPiece),r.virtualPiece=null)}(a,s),this._initEvents(),this._oldChildren=h},e.prototype._initEvents=function(){var t=this;this.group.off("click"),this.group.on("click",(function(e){var n=!1;t.seriesModel.getViewRoot().eachNode((function(i){if(!n&&i.piece&&i.piece===e.target){var r=i.getModel().get("nodeClick");if("rootToNode"===r)t._rootToNode(i);else if("link"===r){var o=i.getModel(),a=o.get("link");if(a)bp(a,o.get("target",!0)||"_blank")}n=!0}}))}))},e.prototype._rootToNode=function(t){t!==this.seriesModel.getViewRoot()&&this.api.dispatchAction({type:kO,from:this.uid,seriesId:this.seriesModel.id,targetNode:t})},e.prototype.containPoint=function(t,e){var n=e.getData().getItemLayout(0);if(n){var i=t[0]-n.cx,r=t[1]-n.cy,o=Math.sqrt(i*i+r*r);return o<=n.r&&o>=n.r0}},e.type="sunburst",e}(kg),OO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.ignoreStyleOnData=!0,n}return n(e,t),e.prototype.getInitialData=function(t,e){var n={name:t.name,children:t.data};RO(n);var i=this._levelModels=z(t.levels||[],(function(t){return new Mc(t,this,e)}),this),r=UC.createTree(n,this,(function(t){t.wrapMethod("getItemModel",(function(t,e){var n=r.getNodeByDataIndex(e),o=i[n.depth];return o&&(t.parentModel=o),t}))}));return r.data},e.prototype.optionUpdated=function(){this.resetViewRoot()},e.prototype.getDataParams=function(e){var n=t.prototype.getDataParams.apply(this,arguments),i=this.getData().tree.getNodeByDataIndex(e);return n.treePathInfo=KC(i,this),n},e.prototype.getLevelModel=function(t){return this._levelModels&&this._levelModels[t.depth]},e.prototype.getViewRoot=function(){return this._viewRoot},e.prototype.resetViewRoot=function(t){t?this._viewRoot=t:t=this._viewRoot;var e=this.getRawData().tree.root;t&&(t===e||e.contains(t))||(this._viewRoot=e)},e.prototype.enableAriaDecal=function(){nD(this)},e.type="series.sunburst",e.defaultOption={z:2,center:["50%","50%"],radius:[0,"75%"],clockwise:!0,startAngle:90,minAngle:0,stillShowZeroSum:!0,nodeClick:"rootToNode",renderLabelForZeroData:!1,label:{rotate:"radial",show:!0,opacity:1,align:"center",position:"inside",distance:5,silent:!0},itemStyle:{borderWidth:1,borderColor:"white",borderType:"solid",shadowBlur:0,shadowColor:"rgba(0, 0, 0, 0.2)",shadowOffsetX:0,shadowOffsetY:0,opacity:1},emphasis:{focus:"descendant"},blur:{itemStyle:{opacity:.2},label:{opacity:.1}},animationType:"expansion",animationDuration:1e3,animationDurationUpdate:500,data:[],sort:"desc"},e}(mg);function RO(t){var e=0;E(t.children,(function(t){RO(t);var n=t.value;Y(n)&&(n=n[0]),e+=n}));var n=t.value;Y(n)&&(n=n[0]),(null==n||isNaN(n))&&(n=e),n<0&&(n=0),Y(t.value)?t.value[0]=n:t.value=n}var NO=Math.PI/180;function EO(t,e,n){e.eachSeriesByType(t,(function(t){var e=t.get("center"),i=t.get("radius");Y(i)||(i=[0,i]),Y(e)||(e=[e,e]);var r=n.getWidth(),o=n.getHeight(),a=Math.min(r,o),s=Ur(e[0],r),l=Ur(e[1],o),u=Ur(i[0],a/2),h=Ur(i[1],a/2),c=-t.get("startAngle")*NO,p=t.get("minAngle")*NO,d=t.getData().tree.root,f=t.getViewRoot(),g=f.depth,y=t.get("sort");null!=y&&zO(f,y);var v=0;E(f.children,(function(t){!isNaN(t.getValue())&&v++}));var m=f.getValue(),x=Math.PI/(m||v)*2,_=f.depth>0,b=f.height-(_?-1:1),w=(h-u)/(b||1),S=t.get("clockwise"),M=t.get("stillShowZeroSum"),I=S?1:-1,T=function(e,n){if(e){var i=n;if(e!==d){var r=e.getValue(),o=0===m&&M?x:r*x;o1;)r=r.parentNode;var o=n.getColorFromPalette(r.name||r.dataIndex+"",e);return t.depth>1&&U(o)&&(o=$n(o,(t.depth-1)/(i-1)*.5)),o}(r,t,i.root.height)),A(n.ensureUniqueItemVisual(r.dataIndex,"style"),o)}))}))}var BO={color:"fill",borderColor:"stroke"},FO={symbol:1,symbolSize:1,symbolKeepAspect:1,legendIcon:1,visualMeta:1,liftZ:1,decal:1},GO=Oo(),WO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.optionUpdated=function(){this.currentZLevel=this.get("zlevel",!0),this.currentZ=this.get("z",!0)},e.prototype.getInitialData=function(t,e){return vx(null,this)},e.prototype.getDataParams=function(e,n,i){var r=t.prototype.getDataParams.call(this,e,n);return i&&(r.info=GO(i).info),r},e.type="series.custom",e.dependencies=["grid","polar","geo","singleAxis","calendar"],e.defaultOption={coordinateSystem:"cartesian2d",z:2,legendHoverLink:!0,clip:!1},e}(mg);function HO(t,e){return e=e||[0,0],z(["x","y"],(function(n,i){var r=this.getAxis(n),o=e[i],a=t[i]/2;return"category"===r.type?r.getBandWidth():Math.abs(r.dataToCoord(o-a)-r.dataToCoord(o+a))}),this)}function YO(t,e){return e=e||[0,0],z([0,1],(function(n){var i=e[n],r=t[n]/2,o=[],a=[];return o[n]=i-r,a[n]=i+r,o[1-n]=a[1-n]=e[1-n],Math.abs(this.dataToPoint(o)[n]-this.dataToPoint(a)[n])}),this)}function XO(t,e){var n=this.getAxis(),i=e instanceof Array?e[0]:e,r=(t instanceof Array?t[0]:t)/2;return"category"===n.type?n.getBandWidth():Math.abs(n.dataToCoord(i-r)-n.dataToCoord(i+r))}function UO(t,e){return e=e||[0,0],z(["Radius","Angle"],(function(n,i){var r=this["get"+n+"Axis"](),o=e[i],a=t[i]/2,s="category"===r.type?r.getBandWidth():Math.abs(r.dataToCoord(o-a)-r.dataToCoord(o+a));return"Angle"===n&&(s=s*Math.PI/180),s}),this)}function ZO(t,e,n,i){return t&&(t.legacy||!1!==t.legacy&&!n&&!i&&"tspan"!==e&&("text"===e||_t(t,"text")))}function jO(t,e,n){var i,r,o,a=t;if("text"===e)o=a;else{o={},_t(a,"text")&&(o.text=a.text),_t(a,"rich")&&(o.rich=a.rich),_t(a,"textFill")&&(o.fill=a.textFill),_t(a,"textStroke")&&(o.stroke=a.textStroke),_t(a,"fontFamily")&&(o.fontFamily=a.fontFamily),_t(a,"fontSize")&&(o.fontSize=a.fontSize),_t(a,"fontStyle")&&(o.fontStyle=a.fontStyle),_t(a,"fontWeight")&&(o.fontWeight=a.fontWeight),r={type:"text",style:o,silent:!0},i={};var s=_t(a,"textPosition");n?i.position=s?a.textPosition:"inside":s&&(i.position=a.textPosition),_t(a,"textPosition")&&(i.position=a.textPosition),_t(a,"textOffset")&&(i.offset=a.textOffset),_t(a,"textRotation")&&(i.rotation=a.textRotation),_t(a,"textDistance")&&(i.distance=a.textDistance)}return qO(o,t),E(o.rich,(function(t){qO(t,t)})),{textConfig:i,textContent:r}}function qO(t,e){e&&(e.font=e.textFont||e.font,_t(e,"textStrokeWidth")&&(t.lineWidth=e.textStrokeWidth),_t(e,"textAlign")&&(t.align=e.textAlign),_t(e,"textVerticalAlign")&&(t.verticalAlign=e.textVerticalAlign),_t(e,"textLineHeight")&&(t.lineHeight=e.textLineHeight),_t(e,"textWidth")&&(t.width=e.textWidth),_t(e,"textHeight")&&(t.height=e.textHeight),_t(e,"textBackgroundColor")&&(t.backgroundColor=e.textBackgroundColor),_t(e,"textPadding")&&(t.padding=e.textPadding),_t(e,"textBorderColor")&&(t.borderColor=e.textBorderColor),_t(e,"textBorderWidth")&&(t.borderWidth=e.textBorderWidth),_t(e,"textBorderRadius")&&(t.borderRadius=e.textBorderRadius),_t(e,"textBoxShadowColor")&&(t.shadowColor=e.textBoxShadowColor),_t(e,"textBoxShadowBlur")&&(t.shadowBlur=e.textBoxShadowBlur),_t(e,"textBoxShadowOffsetX")&&(t.shadowOffsetX=e.textBoxShadowOffsetX),_t(e,"textBoxShadowOffsetY")&&(t.shadowOffsetY=e.textBoxShadowOffsetY))}function KO(t,e,n){var i=t;i.textPosition=i.textPosition||n.position||"inside",null!=n.offset&&(i.textOffset=n.offset),null!=n.rotation&&(i.textRotation=n.rotation),null!=n.distance&&(i.textDistance=n.distance);var r=i.textPosition.indexOf("inside")>=0,o=t.fill||"#000";$O(i,e);var a=null==i.textFill;return r?a&&(i.textFill=n.insideFill||"#fff",!i.textStroke&&n.insideStroke&&(i.textStroke=n.insideStroke),!i.textStroke&&(i.textStroke=o),null==i.textStrokeWidth&&(i.textStrokeWidth=2)):(a&&(i.textFill=t.fill||n.outsideFill||"#000"),!i.textStroke&&n.outsideStroke&&(i.textStroke=n.outsideStroke)),i.text=e.text,i.rich=e.rich,E(e.rich,(function(t){$O(t,t)})),i}function $O(t,e){e&&(_t(e,"fill")&&(t.textFill=e.fill),_t(e,"stroke")&&(t.textStroke=e.fill),_t(e,"lineWidth")&&(t.textStrokeWidth=e.lineWidth),_t(e,"font")&&(t.font=e.font),_t(e,"fontStyle")&&(t.fontStyle=e.fontStyle),_t(e,"fontWeight")&&(t.fontWeight=e.fontWeight),_t(e,"fontSize")&&(t.fontSize=e.fontSize),_t(e,"fontFamily")&&(t.fontFamily=e.fontFamily),_t(e,"align")&&(t.textAlign=e.align),_t(e,"verticalAlign")&&(t.textVerticalAlign=e.verticalAlign),_t(e,"lineHeight")&&(t.textLineHeight=e.lineHeight),_t(e,"width")&&(t.textWidth=e.width),_t(e,"height")&&(t.textHeight=e.height),_t(e,"backgroundColor")&&(t.textBackgroundColor=e.backgroundColor),_t(e,"padding")&&(t.textPadding=e.padding),_t(e,"borderColor")&&(t.textBorderColor=e.borderColor),_t(e,"borderWidth")&&(t.textBorderWidth=e.borderWidth),_t(e,"borderRadius")&&(t.textBorderRadius=e.borderRadius),_t(e,"shadowColor")&&(t.textBoxShadowColor=e.shadowColor),_t(e,"shadowBlur")&&(t.textBoxShadowBlur=e.shadowBlur),_t(e,"shadowOffsetX")&&(t.textBoxShadowOffsetX=e.shadowOffsetX),_t(e,"shadowOffsetY")&&(t.textBoxShadowOffsetY=e.shadowOffsetY),_t(e,"textShadowColor")&&(t.textShadowColor=e.textShadowColor),_t(e,"textShadowBlur")&&(t.textShadowBlur=e.textShadowBlur),_t(e,"textShadowOffsetX")&&(t.textShadowOffsetX=e.textShadowOffsetX),_t(e,"textShadowOffsetY")&&(t.textShadowOffsetY=e.textShadowOffsetY))}var JO={position:["x","y"],scale:["scaleX","scaleY"],origin:["originX","originY"]},QO=G(JO),tR=(V(yr,(function(t,e){return t[e]=1,t}),{}),yr.join(", "),["","style","shape","extra"]),eR=Oo();function nR(t,e,n,i,r){var o=t+"Animation",a=ph(t,i,r)||{},s=eR(e).userDuring;return a.duration>0&&(a.during=s?W(uR,{el:e,userDuring:s}):null,a.setToFinal=!0,a.scope=t),A(a,n[o]),a}function iR(t,e,n,i){var r=(i=i||{}).dataIndex,o=i.isInit,a=i.clearStyle,s=n.isAnimationEnabled(),l=eR(t),u=e.style;l.userDuring=e.during;var h={},c={};if(function(t,e,n){for(var i=0;i=0)){var c=t.getAnimationStyleProps(),p=c?c.style:null;if(p){!r&&(r=i.style={});var d=G(n);for(u=0;u0&&t.animateFrom(p,d)}else!function(t,e,n,i,r){if(r){var o=nR("update",t,e,i,n);o.duration>0&&t.animateFrom(r,o)}}(t,e,r||0,n,h);rR(t,e),u?t.dirty():t.markRedraw()}function rR(t,e){for(var n=eR(t).leaveToProps,i=0;i=0){!o&&(o=i[t]={});var p=G(a);for(h=0;hi[1]&&i.reverse(),{coordSys:{type:"polar",cx:t.cx,cy:t.cy,r:i[1],r0:i[0]},api:{coord:function(i){var r=e.dataToRadius(i[0]),o=n.dataToAngle(i[1]),a=t.coordToPoint([r,o]);return a.push(r,o*Math.PI/180),a},size:W(UO,t)}}},calendar:function(t){var e=t.getRect(),n=t.getRangeInfo();return{coordSys:{type:"calendar",x:e.x,y:e.y,width:e.width,height:e.height,cellWidth:t.getCellWidth(),cellHeight:t.getCellHeight(),rangeInfo:{start:n.start,end:n.end,weeks:n.weeks,dayCount:n.allDay}},api:{coord:function(e,n){return t.dataToPoint(e,n)}}}}};function CR(t){return t instanceof Is}function DR(t){return t instanceof Sa}var AR=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n,i){this._progressiveEls=null;var r=this._data,o=t.getData(),a=this.group,s=RR(t,o,e,n);r||a.removeAll(),o.diff(r).add((function(e){ER(n,null,e,s(e,i),t,a,o)})).remove((function(e){var n=r.getItemGraphicEl(e);n&&oR(n,GO(n).option,t)})).update((function(e,l){var u=r.getItemGraphicEl(l);ER(n,u,e,s(e,i),t,a,o)})).execute();var l=t.get("clip",!0)?SS(t.coordinateSystem,!1,t):null;l?a.setClipPath(l):a.removeClipPath(),this._data=o},e.prototype.incrementalPrepareRender=function(t,e,n){this.group.removeAll(),this._data=null},e.prototype.incrementalRender=function(t,e,n,i,r){var o=e.getData(),a=RR(e,o,n,i),s=this._progressiveEls=[];function l(t){t.isGroup||(t.incremental=!0,t.ensureState("emphasis").hoverLayer=!0)}for(var u=t.start;u=0?e.getStore().get(r,n):void 0}var o=e.get(i.name,n),a=i&&i.ordinalMeta;return a?a.categories[o]:o},styleEmphasis:function(n,i){0;null==i&&(i=s);var r=m(i,vR).getItemStyle(),o=x(i,vR),a=nc(o,null,null,!0,!0);a.text=o.getShallow("show")?ot(t.getFormattedLabel(i,vR),t.getFormattedLabel(i,mR),iS(e,i)):null;var l=ic(o,null,!0);return b(n,r),r=KO(r,a,l),n&&_(r,n),r.legacy=!0,r},visual:function(t,n){if(null==n&&(n=s),_t(BO,t)){var i=e.getItemVisual(n,"style");return i?i[BO[t]]:null}if(_t(FO,t))return e.getItemVisual(n,t)},barLayout:function(t){if("cartesian2d"===o.type){return function(t){var e=[],n=t.axis,i="axis0";if("category"===n.type){for(var r=n.getBandWidth(),o=0;o=c;f--){var g=e.childAt(f);WR(e,g,r)}}(t,c,n,i,r),a>=0?o.replaceAt(c,a):o.add(c),c}function VR(t,e,n){var i,r=GO(t),o=e.type,a=e.shape,s=e.style;return n.isUniversalTransitionEnabled()||null!=o&&o!==r.customGraphicType||"path"===o&&((i=a)&&(_t(i,"pathData")||_t(i,"d")))&&UR(a)!==r.customPathData||"image"===o&&_t(s,"image")&&s.image!==r.customImagePath}function BR(t,e,n){var i=e?FR(t,e):t,r=e?GR(t,i,vR):t.style,o=t.type,a=i?i.textConfig:null,s=t.textContent,l=s?e?FR(s,e):s:null;if(r&&(n.isLegacy||ZO(r,o,!!a,!!l))){n.isLegacy=!0;var u=jO(r,o,!e);!a&&u.textConfig&&(a=u.textConfig),!l&&u.textContent&&(l=u.textContent)}if(!e&&l){var h=l;!h.type&&(h.type="text")}var c=e?n[e]:n.normal;c.cfg=a,c.conOpt=l}function FR(t,e){return e?t?t[e]:null:t}function GR(t,e,n){var i=e&&e.style;return null==i&&n===vR&&t&&(i=t.styleEmphasis),i}function WR(t,e,n){e&&oR(e,GO(t).option,n)}function HR(t,e){var n=t&&t.name;return null!=n?n:"e\0\0"+e}function YR(t,e){var n=this.context,i=null!=t?n.newChildren[t]:null,r=null!=e?n.oldChildren[e]:null;zR(n.api,r,n.dataIndex,i,n.seriesModel,n.group)}function XR(t){var e=this.context,n=e.oldChildren[t];n&&oR(n,GO(n).option,e.seriesModel)}function UR(t){return t&&(t.pathData||t.d)}var ZR=Oo(),jR=T,qR=W,KR=function(){function t(){this._dragging=!1,this.animationThreshold=15}return t.prototype.render=function(t,e,n,i){var r=e.get("value"),o=e.get("status");if(this._axisModel=t,this._axisPointerModel=e,this._api=n,i||this._lastValue!==r||this._lastStatus!==o){this._lastValue=r,this._lastStatus=o;var a=this._group,s=this._handle;if(!o||"hide"===o)return a&&a.hide(),void(s&&s.hide());a&&a.show(),s&&s.show();var l={};this.makeElOption(l,r,t,e,n);var u=l.graphicKey;u!==this._lastGraphicKey&&this.clear(n),this._lastGraphicKey=u;var h=this._moveAnimation=this.determineAnimation(t,e);if(a){var c=H($R,e,h);this.updatePointerEl(a,l,c),this.updateLabelEl(a,l,c,e)}else a=this._group=new zr,this.createPointerEl(a,l,t,e),this.createLabelEl(a,l,t,e),n.getZr().add(a);eN(a,e,!0),this._renderHandle(r)}},t.prototype.remove=function(t){this.clear(t)},t.prototype.dispose=function(t){this.clear(t)},t.prototype.determineAnimation=function(t,e){var n=e.get("animation"),i=t.axis,r="category"===i.type,o=e.get("snap");if(!o&&!r)return!1;if("auto"===n||null==n){var a=this.animationThreshold;if(r&&i.getBandWidth()>a)return!0;if(o){var s=pI(t).seriesDataCount,l=i.getExtent();return Math.abs(l[0]-l[1])/s>a}return!1}return!0===n},t.prototype.makeElOption=function(t,e,n,i,r){},t.prototype.createPointerEl=function(t,e,n,i){var r=e.pointer;if(r){var o=ZR(t).pointerEl=new Kh[r.type](jR(e.pointer));t.add(o)}},t.prototype.createLabelEl=function(t,e,n,i){if(e.label){var r=ZR(t).labelEl=new Fs(jR(e.label));t.add(r),QR(r,i)}},t.prototype.updatePointerEl=function(t,e,n){var i=ZR(t).pointerEl;i&&e.pointer&&(i.setStyle(e.pointer.style),n(i,{shape:e.pointer.shape}))},t.prototype.updateLabelEl=function(t,e,n,i){var r=ZR(t).labelEl;r&&(r.setStyle(e.label.style),n(r,{x:e.label.x,y:e.label.y}),QR(r,i))},t.prototype._renderHandle=function(t){if(!this._dragging&&this.updateHandleTransform){var e,n=this._axisPointerModel,i=this._api.getZr(),r=this._handle,o=n.getModel("handle"),a=n.get("status");if(!o.get("show")||!a||"hide"===a)return r&&i.remove(r),void(this._handle=null);this._handle||(e=!0,r=this._handle=Hh(o.get("icon"),{cursor:"move",draggable:!0,onmousemove:function(t){de(t.event)},onmousedown:qR(this._onHandleDragMove,this,0,0),drift:qR(this._onHandleDragMove,this),ondragend:qR(this._onHandleDragEnd,this)}),i.add(r)),eN(r,n,!1),r.setStyle(o.getItemStyle(null,["color","borderColor","borderWidth","opacity","shadowColor","shadowBlur","shadowOffsetX","shadowOffsetY"]));var s=o.get("size");Y(s)||(s=[s,s]),r.scaleX=s[0]/2,r.scaleY=s[1]/2,Fg(this,"_doDispatchAxisPointer",o.get("throttle")||0,"fixRate"),this._moveHandleToValue(t,e)}},t.prototype._moveHandleToValue=function(t,e){$R(this._axisPointerModel,!e&&this._moveAnimation,this._handle,tN(this.getHandleTransform(t,this._axisModel,this._axisPointerModel)))},t.prototype._onHandleDragMove=function(t,e){var n=this._handle;if(n){this._dragging=!0;var i=this.updateHandleTransform(tN(n),[t,e],this._axisModel,this._axisPointerModel);this._payloadInfo=i,n.stopAnimation(),n.attr(tN(i)),ZR(n).lastProp=null,this._doDispatchAxisPointer()}},t.prototype._doDispatchAxisPointer=function(){if(this._handle){var t=this._payloadInfo,e=this._axisModel;this._api.dispatchAction({type:"updateAxisPointer",x:t.cursorPoint[0],y:t.cursorPoint[1],tooltipOption:t.tooltipOption,axesInfo:[{axisDim:e.axis.dim,axisIndex:e.componentIndex}]})}},t.prototype._onHandleDragEnd=function(){if(this._dragging=!1,this._handle){var t=this._axisPointerModel.get("value");this._moveHandleToValue(t),this._api.dispatchAction({type:"hideTip"})}},t.prototype.clear=function(t){this._lastValue=null,this._lastStatus=null;var e=t.getZr(),n=this._group,i=this._handle;e&&n&&(this._lastGraphicKey=null,n&&e.remove(n),i&&e.remove(i),this._group=null,this._handle=null,this._payloadInfo=null),Gg(this,"_doDispatchAxisPointer")},t.prototype.doClear=function(){},t.prototype.buildLabel=function(t,e,n){return{x:t[n=n||0],y:t[1-n],width:e[n],height:e[1-n]}},t}();function $R(t,e,n,i){JR(ZR(n).lastProp,i)||(ZR(n).lastProp=i,e?fh(n,i,t):(n.stopAnimation(),n.attr(i)))}function JR(t,e){if(q(t)&&q(e)){var n=!0;return E(e,(function(e,i){n=n&&JR(t[i],e)})),!!n}return t===e}function QR(t,e){t[e.get(["label","show"])?"show":"hide"]()}function tN(t){return{x:t.x||0,y:t.y||0,rotation:t.rotation||0}}function eN(t,e,n){var i=e.get("z"),r=e.get("zlevel");t&&t.traverse((function(t){"group"!==t.type&&(null!=i&&(t.z=i),null!=r&&(t.zlevel=r),t.silent=n)}))}function nN(t){var e,n=t.get("type"),i=t.getModel(n+"Style");return"line"===n?(e=i.getLineStyle()).fill=null:"shadow"===n&&((e=i.getAreaStyle()).stroke=null),e}function iN(t,e,n,i,r){var o=rN(n.get("value"),e.axis,e.ecModel,n.get("seriesDataIndices"),{precision:n.get(["label","precision"]),formatter:n.get(["label","formatter"])}),a=n.getModel("label"),s=fp(a.get("padding")||0),l=a.getFont(),u=br(o,l),h=r.position,c=u.width+s[1]+s[3],p=u.height+s[0]+s[2],d=r.align;"right"===d&&(h[0]-=c),"center"===d&&(h[0]-=c/2);var f=r.verticalAlign;"bottom"===f&&(h[1]-=p),"middle"===f&&(h[1]-=p/2),function(t,e,n,i){var r=i.getWidth(),o=i.getHeight();t[0]=Math.min(t[0]+e,r)-e,t[1]=Math.min(t[1]+n,o)-n,t[0]=Math.max(t[0],0),t[1]=Math.max(t[1],0)}(h,c,p,i);var g=a.get("backgroundColor");g&&"auto"!==g||(g=e.get(["axisLine","lineStyle","color"])),t.label={x:h[0],y:h[1],style:nc(a,{text:o,font:l,fill:a.getTextColor(),padding:s,backgroundColor:g}),z2:10}}function rN(t,e,n,i,r){t=e.scale.parse(t);var o=e.scale.getLabel({value:t},{precision:r.precision}),a=r.formatter;if(a){var s={value:__(e,{value:t}),axisDimension:e.dim,axisIndex:e.index,seriesData:[]};E(i,(function(t){var e=n.getSeriesByIndex(t.seriesIndex),i=t.dataIndexInside,r=e&&e.getDataParams(i);r&&s.seriesData.push(r)})),U(a)?o=a.replace("{value}",o):X(a)&&(o=a(s))}return o}function oN(t,e,n){var i=[1,0,0,1,0,0];return Se(i,i,n.rotation),we(i,i,n.position),zh([t.dataToCoord(e),(n.labelOffset||0)+(n.labelDirection||1)*(n.labelMargin||0)],i)}function aN(t,e,n,i,r,o){var a=iI.innerTextLayout(n.rotation,0,n.labelDirection);n.labelMargin=r.get(["label","margin"]),iN(e,i,r,o,{position:oN(i.axis,t,n),align:a.textAlign,verticalAlign:a.textVerticalAlign})}function sN(t,e,n){return{x1:t[n=n||0],y1:t[1-n],x2:e[n],y2:e[1-n]}}function lN(t,e,n){return{x:t[n=n||0],y:t[1-n],width:e[n],height:e[1-n]}}function uN(t,e,n,i,r,o){return{cx:t,cy:e,r0:n,r:i,startAngle:r,endAngle:o,clockwise:!0}}var hN=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.makeElOption=function(t,e,n,i,r){var o=n.axis,a=o.grid,s=i.get("type"),l=cN(a,o).getOtherAxis(o).getGlobalExtent(),u=o.toGlobalCoord(o.dataToCoord(e,!0));if(s&&"none"!==s){var h=nN(i),c=pN[s](o,u,l);c.style=h,t.graphicKey=c.type,t.pointer=c}aN(e,t,ZM(a.model,n),n,i,r)},e.prototype.getHandleTransform=function(t,e,n){var i=ZM(e.axis.grid.model,e,{labelInside:!1});i.labelMargin=n.get(["handle","margin"]);var r=oN(e.axis,t,i);return{x:r[0],y:r[1],rotation:i.rotation+(i.labelDirection<0?Math.PI:0)}},e.prototype.updateHandleTransform=function(t,e,n,i){var r=n.axis,o=r.grid,a=r.getGlobalExtent(!0),s=cN(o,r).getOtherAxis(r).getGlobalExtent(),l="x"===r.dim?0:1,u=[t.x,t.y];u[l]+=e[l],u[l]=Math.min(a[1],u[l]),u[l]=Math.max(a[0],u[l]);var h=(s[1]+s[0])/2,c=[h,h];c[l]=u[l];return{x:u[0],y:u[1],rotation:t.rotation,cursorPoint:c,tooltipOption:[{verticalAlign:"middle"},{align:"center"}][l]}},e}(KR);function cN(t,e){var n={};return n[e.dim+"AxisIndex"]=e.index,t.getCartesian(n)}var pN={line:function(t,e,n){return{type:"Line",subPixelOptimize:!0,shape:sN([e,n[0]],[e,n[1]],dN(t))}},shadow:function(t,e,n){var i=Math.max(1,t.getBandWidth()),r=n[1]-n[0];return{type:"Rect",shape:lN([e-i/2,n[0]],[i,r],dN(t))}}};function dN(t){return"x"===t.dim?0:1}var fN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="axisPointer",e.defaultOption={show:"auto",z:50,type:"line",snap:!1,triggerTooltip:!0,triggerEmphasis:!0,value:null,status:null,link:[],animation:null,animationDurationUpdate:200,lineStyle:{color:"#B9BEC9",width:1,type:"dashed"},shadowStyle:{color:"rgba(210,219,238,0.2)"},label:{show:!0,formatter:null,precision:"auto",margin:3,color:"#fff",padding:[5,7,5,7],backgroundColor:"auto",borderColor:null,borderWidth:0,borderRadius:3},handle:{show:!1,icon:"M10.7,11.9v-1.3H9.3v1.3c-4.9,0.3-8.8,4.4-8.8,9.4c0,5,3.9,9.1,8.8,9.4h1.3c4.9-0.3,8.8-4.4,8.8-9.4C19.5,16.3,15.6,12.2,10.7,11.9z M13.3,24.4H6.7v-1.2h6.6z M13.3,22H6.7v-1.2h6.6z M13.3,19.6H6.7v-1.2h6.6z",size:45,margin:50,color:"#333",shadowBlur:3,shadowColor:"#aaa",shadowOffsetX:0,shadowOffsetY:2,throttle:40}},e}(Rp),gN=Oo(),yN=E;function vN(t,e,n){if(!r.node){var i=e.getZr();gN(i).records||(gN(i).records={}),function(t,e){if(gN(t).initialized)return;function n(n,i){t.on(n,(function(n){var r=function(t){var e={showTip:[],hideTip:[]},n=function(i){var r=e[i.type];r?r.push(i):(i.dispatchAction=n,t.dispatchAction(i))};return{dispatchAction:n,pendings:e}}(e);yN(gN(t).records,(function(t){t&&i(t,n,r.dispatchAction)})),function(t,e){var n,i=t.showTip.length,r=t.hideTip.length;i?n=t.showTip[i-1]:r&&(n=t.hideTip[r-1]);n&&(n.dispatchAction=null,e.dispatchAction(n))}(r.pendings,e)}))}gN(t).initialized=!0,n("click",H(xN,"click")),n("mousemove",H(xN,"mousemove")),n("globalout",mN)}(i,e),(gN(i).records[t]||(gN(i).records[t]={})).handler=n}}function mN(t,e,n){t.handler("leave",null,n)}function xN(t,e,n,i){e.handler(t,n,i)}function _N(t,e){if(!r.node){var n=e.getZr();(gN(n).records||{})[t]&&(gN(n).records[t]=null)}}var bN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i=e.getComponent("tooltip"),r=t.get("triggerOn")||i&&i.get("triggerOn")||"mousemove|click";vN("axisPointer",n,(function(t,e,n){"none"!==r&&("leave"===t||r.indexOf(t)>=0)&&n({type:"updateAxisPointer",currTrigger:t,x:e&&e.offsetX,y:e&&e.offsetY})}))},e.prototype.remove=function(t,e){_N("axisPointer",e)},e.prototype.dispose=function(t,e){_N("axisPointer",e)},e.type="axisPointer",e}(Tg);function wN(t,e){var n,i=[],r=t.seriesIndex;if(null==r||!(n=e.getSeriesByIndex(r)))return{point:[]};var o=n.getData(),a=Po(o,t);if(null==a||a<0||Y(a))return{point:[]};var s=o.getItemGraphicEl(a),l=n.coordinateSystem;if(n.getTooltipPosition)i=n.getTooltipPosition(a)||[];else if(l&&l.dataToPoint)if(t.isStacked){var u=l.getBaseAxis(),h=l.getOtherAxis(u).dim,c=u.dim,p="x"===h||"radius"===h?1:0,d=o.mapDimension(c),f=[];f[p]=o.get(d,a),f[1-p]=o.get(o.getCalculationInfo("stackResultDimension"),a),i=l.dataToPoint(f)||[]}else i=l.dataToPoint(o.getValues(z(l.dimensions,(function(t){return o.mapDimension(t)})),a))||[];else if(s){var g=s.getBoundingRect().clone();g.applyTransform(s.transform),i=[g.x+g.width/2,g.y+g.height/2]}return{point:i,el:s}}var SN=Oo();function MN(t,e,n){var i=t.currTrigger,r=[t.x,t.y],o=t,a=t.dispatchAction||W(n.dispatchAction,n),s=e.getComponent("axisPointer").coordSysAxesInfo;if(s){AN(r)&&(r=wN({seriesIndex:o.seriesIndex,dataIndex:o.dataIndex},e).point);var l=AN(r),u=o.axesInfo,h=s.axesInfo,c="leave"===i||AN(r),p={},d={},f={list:[],map:{}},g={showPointer:H(TN,d),showTooltip:H(CN,f)};E(s.coordSysMap,(function(t,e){var n=l||t.containPoint(r);E(s.coordSysAxesInfo[e],(function(t,e){var i=t.axis,o=function(t,e){for(var n=0;n<(t||[]).length;n++){var i=t[n];if(e.axis.dim===i.axisDim&&e.axis.model.componentIndex===i.axisIndex)return i}}(u,t);if(!c&&n&&(!u||o)){var a=o&&o.value;null!=a||l||(a=i.pointToData(r)),null!=a&&IN(t,a,g,!1,p)}}))}));var y={};return E(h,(function(t,e){var n=t.linkGroup;n&&!d[e]&&E(n.axesInfo,(function(e,i){var r=d[i];if(e!==t&&r){var o=r.value;n.mapper&&(o=t.axis.scale.parse(n.mapper(o,DN(e),DN(t)))),y[t.key]=o}}))})),E(y,(function(t,e){IN(h[e],t,g,!0,p)})),function(t,e,n){var i=n.axesInfo=[];E(e,(function(e,n){var r=e.axisPointerModel.option,o=t[n];o?(!e.useHandle&&(r.status="show"),r.value=o.value,r.seriesDataIndices=(o.payloadBatch||[]).slice()):!e.useHandle&&(r.status="hide"),"show"===r.status&&i.push({axisDim:e.axis.dim,axisIndex:e.axis.model.componentIndex,value:r.value})}))}(d,h,p),function(t,e,n,i){if(AN(e)||!t.list.length)return void i({type:"hideTip"});var r=((t.list[0].dataByAxis[0]||{}).seriesDataIndices||[])[0]||{};i({type:"showTip",escapeConnect:!0,x:e[0],y:e[1],tooltipOption:n.tooltipOption,position:n.position,dataIndexInside:r.dataIndexInside,dataIndex:r.dataIndex,seriesIndex:r.seriesIndex,dataByCoordSys:t.list})}(f,r,t,a),function(t,e,n){var i=n.getZr(),r="axisPointerLastHighlights",o=SN(i)[r]||{},a=SN(i)[r]={};E(t,(function(t,e){var n=t.axisPointerModel.option;"show"===n.status&&t.triggerEmphasis&&E(n.seriesDataIndices,(function(t){var e=t.seriesIndex+" | "+t.dataIndex;a[e]=t}))}));var s=[],l=[];E(o,(function(t,e){!a[e]&&l.push(t)})),E(a,(function(t,e){!o[e]&&s.push(t)})),l.length&&n.dispatchAction({type:"downplay",escapeConnect:!0,notBlur:!0,batch:l}),s.length&&n.dispatchAction({type:"highlight",escapeConnect:!0,notBlur:!0,batch:s})}(h,0,n),p}}function IN(t,e,n,i,r){var o=t.axis;if(!o.scale.isBlank()&&o.containData(e))if(t.involveSeries){var a=function(t,e){var n=e.axis,i=n.dim,r=t,o=[],a=Number.MAX_VALUE,s=-1;return E(e.seriesModels,(function(e,l){var u,h,c=e.getData().mapDimensionsAll(i);if(e.getAxisTooltipData){var p=e.getAxisTooltipData(c,t,n);h=p.dataIndices,u=p.nestestValue}else{if(!(h=e.getData().indicesOfNearest(c[0],t,"category"===n.type?.5:null)).length)return;u=e.getData().get(c[0],h[0])}if(null!=u&&isFinite(u)){var d=t-u,f=Math.abs(d);f<=a&&((f=0&&s<0)&&(a=f,s=d,r=u,o.length=0),E(h,(function(t){o.push({seriesIndex:e.seriesIndex,dataIndexInside:t,dataIndex:e.getData().getRawIndex(t)})})))}})),{payloadBatch:o,snapToValue:r}}(e,t),s=a.payloadBatch,l=a.snapToValue;s[0]&&null==r.seriesIndex&&A(r,s[0]),!i&&t.snap&&o.containData(l)&&null!=l&&(e=l),n.showPointer(t,e,s),n.showTooltip(t,a,l)}else n.showPointer(t,e)}function TN(t,e,n,i){t[e.key]={value:n,payloadBatch:i}}function CN(t,e,n,i){var r=n.payloadBatch,o=e.axis,a=o.model,s=e.axisPointerModel;if(e.triggerTooltip&&r.length){var l=e.coordSys.model,u=fI(l),h=t.map[u];h||(h=t.map[u]={coordSysId:l.id,coordSysIndex:l.componentIndex,coordSysType:l.type,coordSysMainType:l.mainType,dataByAxis:[]},t.list.push(h)),h.dataByAxis.push({axisDim:o.dim,axisIndex:a.componentIndex,axisType:a.type,axisId:a.id,value:i,valueLabelOpt:{precision:s.get(["label","precision"]),formatter:s.get(["label","formatter"])},seriesDataIndices:r.slice()})}}function DN(t){var e=t.axis.model,n={},i=n.axisDim=t.axis.dim;return n.axisIndex=n[i+"AxisIndex"]=e.componentIndex,n.axisName=n[i+"AxisName"]=e.name,n.axisId=n[i+"AxisId"]=e.id,n}function AN(t){return!t||null==t[0]||isNaN(t[0])||null==t[1]||isNaN(t[1])}function kN(t){yI.registerAxisPointerClass("CartesianAxisPointer",hN),t.registerComponentModel(fN),t.registerComponentView(bN),t.registerPreprocessor((function(t){if(t){(!t.axisPointer||0===t.axisPointer.length)&&(t.axisPointer={});var e=t.axisPointer.link;e&&!Y(e)&&(t.axisPointer.link=[e])}})),t.registerProcessor(t.PRIORITY.PROCESSOR.STATISTIC,(function(t,e){t.getComponent("axisPointer").coordSysAxesInfo=uI(t,e)})),t.registerAction({type:"updateAxisPointer",event:"updateAxisPointer",update:":updateAxisPointer"},MN)}var LN=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.makeElOption=function(t,e,n,i,r){var o=n.axis;"angle"===o.dim&&(this.animationThreshold=Math.PI/18);var a=o.polar,s=a.getOtherAxis(o).getExtent(),l=o.dataToCoord(e),u=i.get("type");if(u&&"none"!==u){var h=nN(i),c=PN[u](o,a,l,s);c.style=h,t.graphicKey=c.type,t.pointer=c}var p=function(t,e,n,i,r){var o=e.axis,a=o.dataToCoord(t),s=i.getAngleAxis().getExtent()[0];s=s/180*Math.PI;var l,u,h,c=i.getRadiusAxis().getExtent();if("radius"===o.dim){var p=[1,0,0,1,0,0];Se(p,p,s),we(p,p,[i.cx,i.cy]),l=zh([a,-r],p);var d=e.getModel("axisLabel").get("rotate")||0,f=iI.innerTextLayout(s,d*Math.PI/180,-1);u=f.textAlign,h=f.textVerticalAlign}else{var g=c[1];l=i.coordToPoint([g+r,a]);var y=i.cx,v=i.cy;u=Math.abs(l[0]-y)/g<.3?"center":l[0]>y?"left":"right",h=Math.abs(l[1]-v)/g<.3?"middle":l[1]>v?"top":"bottom"}return{position:l,align:u,verticalAlign:h}}(e,n,0,a,i.get(["label","margin"]));iN(t,n,i,r,p)},e}(KR);var PN={line:function(t,e,n,i){return"angle"===t.dim?{type:"Line",shape:sN(e.coordToPoint([i[0],n]),e.coordToPoint([i[1],n]))}:{type:"Circle",shape:{cx:e.cx,cy:e.cy,r:n}}},shadow:function(t,e,n,i){var r=Math.max(1,t.getBandWidth()),o=Math.PI/180;return"angle"===t.dim?{type:"Sector",shape:uN(e.cx,e.cy,i[0],i[1],(-n-r/2)*o,(r/2-n)*o)}:{type:"Sector",shape:uN(e.cx,e.cy,n-r/2,n+r/2,0,2*Math.PI)}}},ON=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.findAxisModel=function(t){var e;return this.ecModel.eachComponent(t,(function(t){t.getCoordSysModel()===this&&(e=t)}),this),e},e.type="polar",e.dependencies=["radiusAxis","angleAxis"],e.defaultOption={z:0,center:["50%","50%"],radius:"80%"},e}(Rp),RN=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.getCoordSysModel=function(){return this.getReferringComponents("polar",zo).models[0]},e.type="polarAxis",e}(Rp);R(RN,I_);var NN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="angleAxis",e}(RN),EN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="radiusAxis",e}(RN),zN=function(t){function e(e,n){return t.call(this,"radius",e,n)||this}return n(e,t),e.prototype.pointToData=function(t,e){return this.polar.pointToData(t,e)["radius"===this.dim?0:1]},e}(nb);zN.prototype.dataToRadius=nb.prototype.dataToCoord,zN.prototype.radiusToData=nb.prototype.coordToData;var VN=Oo(),BN=function(t){function e(e,n){return t.call(this,"angle",e,n||[0,360])||this}return n(e,t),e.prototype.pointToData=function(t,e){return this.polar.pointToData(t,e)["radius"===this.dim?0:1]},e.prototype.calculateCategoryInterval=function(){var t=this,e=t.getLabelModel(),n=t.scale,i=n.getExtent(),r=n.count();if(i[1]-i[0]<1)return 0;var o=i[0],a=t.dataToCoord(o+1)-t.dataToCoord(o),s=Math.abs(a),l=br(null==o?"":o+"",e.getFont(),"center","top"),u=Math.max(l.height,7)/s;isNaN(u)&&(u=1/0);var h=Math.max(0,Math.floor(u)),c=VN(t.model),p=c.lastAutoInterval,d=c.lastTickCount;return null!=p&&null!=d&&Math.abs(p-h)<=1&&Math.abs(d-r)<=1&&p>h?h=p:(c.lastTickCount=r,c.lastAutoInterval=h),h},e}(nb);BN.prototype.dataToAngle=nb.prototype.dataToCoord,BN.prototype.angleToData=nb.prototype.coordToData;var FN=["radius","angle"],GN=function(){function t(t){this.dimensions=FN,this.type="polar",this.cx=0,this.cy=0,this._radiusAxis=new zN,this._angleAxis=new BN,this.axisPointerEnabled=!0,this.name=t||"",this._radiusAxis.polar=this._angleAxis.polar=this}return t.prototype.containPoint=function(t){var e=this.pointToCoord(t);return this._radiusAxis.contain(e[0])&&this._angleAxis.contain(e[1])},t.prototype.containData=function(t){return this._radiusAxis.containData(t[0])&&this._angleAxis.containData(t[1])},t.prototype.getAxis=function(t){return this["_"+t+"Axis"]},t.prototype.getAxes=function(){return[this._radiusAxis,this._angleAxis]},t.prototype.getAxesByScale=function(t){var e=[],n=this._angleAxis,i=this._radiusAxis;return n.scale.type===t&&e.push(n),i.scale.type===t&&e.push(i),e},t.prototype.getAngleAxis=function(){return this._angleAxis},t.prototype.getRadiusAxis=function(){return this._radiusAxis},t.prototype.getOtherAxis=function(t){var e=this._angleAxis;return t===e?this._radiusAxis:e},t.prototype.getBaseAxis=function(){return this.getAxesByScale("ordinal")[0]||this.getAxesByScale("time")[0]||this.getAngleAxis()},t.prototype.getTooltipAxes=function(t){var e=null!=t&&"auto"!==t?this.getAxis(t):this.getBaseAxis();return{baseAxes:[e],otherAxes:[this.getOtherAxis(e)]}},t.prototype.dataToPoint=function(t,e){return this.coordToPoint([this._radiusAxis.dataToRadius(t[0],e),this._angleAxis.dataToAngle(t[1],e)])},t.prototype.pointToData=function(t,e){var n=this.pointToCoord(t);return[this._radiusAxis.radiusToData(n[0],e),this._angleAxis.angleToData(n[1],e)]},t.prototype.pointToCoord=function(t){var e=t[0]-this.cx,n=t[1]-this.cy,i=this.getAngleAxis(),r=i.getExtent(),o=Math.min(r[0],r[1]),a=Math.max(r[0],r[1]);i.inverse?o=a-360:a=o+360;var s=Math.sqrt(e*e+n*n);e/=s,n/=s;for(var l=Math.atan2(-n,e)/Math.PI*180,u=la;)l+=360*u;return[s,l]},t.prototype.coordToPoint=function(t){var e=t[0],n=t[1]/180*Math.PI;return[Math.cos(n)*e+this.cx,-Math.sin(n)*e+this.cy]},t.prototype.getArea=function(){var t=this.getAngleAxis(),e=this.getRadiusAxis().getExtent().slice();e[0]>e[1]&&e.reverse();var n=t.getExtent(),i=Math.PI/180;return{cx:this.cx,cy:this.cy,r0:e[0],r:e[1],startAngle:-n[0]*i,endAngle:-n[1]*i,clockwise:t.inverse,contain:function(t,e){var n=t-this.cx,i=e-this.cy,r=n*n+i*i-1e-4,o=this.r,a=this.r0;return r<=o*o&&r>=a*a}}},t.prototype.convertToPixel=function(t,e,n){return WN(e)===this?this.dataToPoint(n):null},t.prototype.convertFromPixel=function(t,e,n){return WN(e)===this?this.pointToData(n):null},t}();function WN(t){var e=t.seriesModel,n=t.polarModel;return n&&n.coordinateSystem||e&&e.coordinateSystem}function HN(t,e){var n=this,i=n.getAngleAxis(),r=n.getRadiusAxis();if(i.scale.setExtent(1/0,-1/0),r.scale.setExtent(1/0,-1/0),t.eachSeries((function(t){if(t.coordinateSystem===n){var e=t.getData();E(M_(e,"radius"),(function(t){r.scale.unionExtentFromData(e,t)})),E(M_(e,"angle"),(function(t){i.scale.unionExtentFromData(e,t)}))}})),v_(i.scale,i.model),v_(r.scale,r.model),"category"===i.type&&!i.onBand){var o=i.getExtent(),a=360/i.scale.count();i.inverse?o[1]+=a:o[1]-=a,i.setExtent(o[0],o[1])}}function YN(t,e){if(t.type=e.get("type"),t.scale=m_(e),t.onBand=e.get("boundaryGap")&&"category"===t.type,t.inverse=e.get("inverse"),function(t){return"angleAxis"===t.mainType}(e)){t.inverse=t.inverse!==e.get("clockwise");var n=e.get("startAngle");t.setExtent(n,n+(t.inverse?-360:360))}e.axis=t,t.model=e}var XN={dimensions:FN,create:function(t,e){var n=[];return t.eachComponent("polar",(function(t,i){var r=new GN(i+"");r.update=HN;var o=r.getRadiusAxis(),a=r.getAngleAxis(),s=t.findAxisModel("radiusAxis"),l=t.findAxisModel("angleAxis");YN(o,s),YN(a,l),function(t,e,n){var i=e.get("center"),r=n.getWidth(),o=n.getHeight();t.cx=Ur(i[0],r),t.cy=Ur(i[1],o);var a=t.getRadiusAxis(),s=Math.min(r,o)/2,l=e.get("radius");null==l?l=[0,"100%"]:Y(l)||(l=[0,l]);var u=[Ur(l[0],s),Ur(l[1],s)];a.inverse?a.setExtent(u[1],u[0]):a.setExtent(u[0],u[1])}(r,t,e),n.push(r),t.coordinateSystem=r,r.model=t})),t.eachSeries((function(t){if("polar"===t.get("coordinateSystem")){var e=t.getReferringComponents("polar",zo).models[0];0,t.coordinateSystem=e.coordinateSystem}})),n}},UN=["axisLine","axisLabel","axisTick","minorTick","splitLine","minorSplitLine","splitArea"];function ZN(t,e,n){e[1]>e[0]&&(e=e.slice().reverse());var i=t.coordToPoint([e[0],n]),r=t.coordToPoint([e[1],n]);return{x1:i[0],y1:i[1],x2:r[0],y2:r[1]}}function jN(t){return t.getRadiusAxis().inverse?0:1}function qN(t){var e=t[0],n=t[t.length-1];e&&n&&Math.abs(Math.abs(e.coord-n.coord)-360)<1e-4&&t.pop()}var KN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.axisPointerClass="PolarAxisPointer",n}return n(e,t),e.prototype.render=function(t,e){if(this.group.removeAll(),t.get("show")){var n=t.axis,i=n.polar,r=i.getRadiusAxis().getExtent(),o=n.getTicksCoords(),a=n.getMinorTicksCoords(),s=z(n.getViewLabels(),(function(t){t=T(t);var e=n.scale,i="ordinal"===e.type?e.getRawOrdinalNumber(t.tickValue):t.tickValue;return t.coord=n.dataToCoord(i),t}));qN(s),qN(o),E(UN,(function(e){!t.get([e,"show"])||n.scale.isBlank()&&"axisLine"!==e||$N[e](this.group,t,i,o,a,r,s)}),this)}},e.type="angleAxis",e}(yI),$N={axisLine:function(t,e,n,i,r,o){var a,s=e.getModel(["axisLine","lineStyle"]),l=jN(n),u=l?0:1;(a=0===o[u]?new _u({shape:{cx:n.cx,cy:n.cy,r:o[l]},style:s.getLineStyle(),z2:1,silent:!0}):new Bu({shape:{cx:n.cx,cy:n.cy,r:o[l],r0:o[u]},style:s.getLineStyle(),z2:1,silent:!0})).style.fill=null,t.add(a)},axisTick:function(t,e,n,i,r,o){var a=e.getModel("axisTick"),s=(a.get("inside")?-1:1)*a.get("length"),l=o[jN(n)],u=z(i,(function(t){return new Zu({shape:ZN(n,[l,l+s],t.coord)})}));t.add(Ph(u,{style:k(a.getModel("lineStyle").getLineStyle(),{stroke:e.get(["axisLine","lineStyle","color"])})}))},minorTick:function(t,e,n,i,r,o){if(r.length){for(var a=e.getModel("axisTick"),s=e.getModel("minorTick"),l=(a.get("inside")?-1:1)*s.get("length"),u=o[jN(n)],h=[],c=0;cf?"left":"right",v=Math.abs(d[1]-g)/p<.3?"middle":d[1]>g?"top":"bottom";if(s&&s[c]){var m=s[c];q(m)&&m.textStyle&&(a=new Mc(m.textStyle,l,l.ecModel))}var x=new Fs({silent:iI.isLabelSilent(e),style:nc(a,{x:d[0],y:d[1],fill:a.getTextColor()||e.get(["axisLine","lineStyle","color"]),text:i.formattedLabel,align:y,verticalAlign:v})});if(t.add(x),h){var _=iI.makeAxisEventDataBase(e);_.targetType="axisLabel",_.value=i.rawLabel,Qs(x).eventData=_}}),this)},splitLine:function(t,e,n,i,r,o){var a=e.getModel("splitLine").getModel("lineStyle"),s=a.get("color"),l=0;s=s instanceof Array?s:[s];for(var u=[],h=0;h=0?"p":"n",T=_;m&&(i[s][M]||(i[s][M]={p:_,n:_}),T=i[s][M][I]);var C=void 0,D=void 0,A=void 0,k=void 0;if("radius"===c.dim){var L=c.dataToCoord(S)-_,P=o.dataToCoord(M);Math.abs(L)=k})}}}))}var oE={startAngle:90,clockwise:!0,splitNumber:12,axisLabel:{rotate:0}},aE={splitNumber:5},sE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="polar",e}(Tg);function lE(t,e){e=e||{};var n=t.coordinateSystem,i=t.axis,r={},o=i.position,a=i.orient,s=n.getRect(),l=[s.x,s.x+s.width,s.y,s.y+s.height],u={horizontal:{top:l[2],bottom:l[3]},vertical:{left:l[0],right:l[1]}};r.position=["vertical"===a?u.vertical[o]:l[0],"horizontal"===a?u.horizontal[o]:l[3]];r.rotation=Math.PI/2*{horizontal:0,vertical:1}[a];r.labelDirection=r.tickDirection=r.nameDirection={top:-1,bottom:1,right:1,left:-1}[o],t.get(["axisTick","inside"])&&(r.tickDirection=-r.tickDirection),it(e.labelInside,t.get(["axisLabel","inside"]))&&(r.labelDirection=-r.labelDirection);var h=e.rotate;return null==h&&(h=t.get(["axisLabel","rotate"])),r.labelRotation="top"===o?-h:h,r.z2=1,r}var uE=["axisLine","axisTickLabel","axisName"],hE=["splitArea","splitLine"],cE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.axisPointerClass="SingleAxisPointer",n}return n(e,t),e.prototype.render=function(e,n,i,r){var o=this.group;o.removeAll();var a=this._axisGroup;this._axisGroup=new zr;var s=lE(e),l=new iI(e,s);E(uE,l.add,l),o.add(this._axisGroup),o.add(l.getGroup()),E(hE,(function(t){e.get([t,"show"])&&pE[t](this,this.group,this._axisGroup,e)}),this),Fh(a,this._axisGroup,e),t.prototype.render.call(this,e,n,i,r)},e.prototype.remove=function(){xI(this)},e.type="singleAxis",e}(yI),pE={splitLine:function(t,e,n,i){var r=i.axis;if(!r.scale.isBlank()){var o=i.getModel("splitLine"),a=o.getModel("lineStyle"),s=a.get("color");s=s instanceof Array?s:[s];for(var l=a.get("width"),u=i.coordinateSystem.getRect(),h=r.isHorizontal(),c=[],p=0,d=r.getTicksCoords({tickModel:o}),f=[],g=[],y=0;y=e.y&&t[1]<=e.y+e.height:n.contain(n.toLocalCoord(t[1]))&&t[0]>=e.y&&t[0]<=e.y+e.height},t.prototype.pointToData=function(t){var e=this.getAxis();return[e.coordToData(e.toLocalCoord(t["horizontal"===e.orient?0:1]))]},t.prototype.dataToPoint=function(t){var e=this.getAxis(),n=this.getRect(),i=[],r="horizontal"===e.orient?0:1;return t instanceof Array&&(t=t[0]),i[r]=e.toGlobalCoord(e.dataToCoord(+t)),i[1-r]=0===r?n.y+n.height/2:n.x+n.width/2,i},t.prototype.convertToPixel=function(t,e,n){return vE(e)===this?this.dataToPoint(n):null},t.prototype.convertFromPixel=function(t,e,n){return vE(e)===this?this.pointToData(n):null},t}();function vE(t){var e=t.seriesModel,n=t.singleAxisModel;return n&&n.coordinateSystem||e&&e.coordinateSystem}var mE={create:function(t,e){var n=[];return t.eachComponent("singleAxis",(function(i,r){var o=new yE(i,t,e);o.name="single_"+r,o.resize(i,e),i.coordinateSystem=o,n.push(o)})),t.eachSeries((function(t){if("singleAxis"===t.get("coordinateSystem")){var e=t.getReferringComponents("singleAxis",zo).models[0];t.coordinateSystem=e&&e.coordinateSystem}})),n},dimensions:gE},xE=["x","y"],_E=["width","height"],bE=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.makeElOption=function(t,e,n,i,r){var o=n.axis,a=o.coordinateSystem,s=ME(a,1-SE(o)),l=a.dataToPoint(e)[0],u=i.get("type");if(u&&"none"!==u){var h=nN(i),c=wE[u](o,l,s);c.style=h,t.graphicKey=c.type,t.pointer=c}aN(e,t,lE(n),n,i,r)},e.prototype.getHandleTransform=function(t,e,n){var i=lE(e,{labelInside:!1});i.labelMargin=n.get(["handle","margin"]);var r=oN(e.axis,t,i);return{x:r[0],y:r[1],rotation:i.rotation+(i.labelDirection<0?Math.PI:0)}},e.prototype.updateHandleTransform=function(t,e,n,i){var r=n.axis,o=r.coordinateSystem,a=SE(r),s=ME(o,a),l=[t.x,t.y];l[a]+=e[a],l[a]=Math.min(s[1],l[a]),l[a]=Math.max(s[0],l[a]);var u=ME(o,1-a),h=(u[1]+u[0])/2,c=[h,h];return c[a]=l[a],{x:l[0],y:l[1],rotation:t.rotation,cursorPoint:c,tooltipOption:{verticalAlign:"middle"}}},e}(KR),wE={line:function(t,e,n){return{type:"Line",subPixelOptimize:!0,shape:sN([e,n[0]],[e,n[1]],SE(t))}},shadow:function(t,e,n){var i=t.getBandWidth(),r=n[1]-n[0];return{type:"Rect",shape:lN([e-i/2,n[0]],[i,r],SE(t))}}};function SE(t){return t.isHorizontal()?0:1}function ME(t,e){var n=t.getRect();return[n[xE[e]],n[xE[e]]+n[_E[e]]]}var IE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="single",e}(Tg);var TE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(e,n,i){var r=Lp(e);t.prototype.init.apply(this,arguments),CE(e,r)},e.prototype.mergeOption=function(e){t.prototype.mergeOption.apply(this,arguments),CE(this.option,e)},e.prototype.getCellSize=function(){return this.option.cellSize},e.type="calendar",e.defaultOption={z:2,left:80,top:60,cellSize:20,orient:"horizontal",splitLine:{show:!0,lineStyle:{color:"#000",width:1,type:"solid"}},itemStyle:{color:"#fff",borderWidth:1,borderColor:"#ccc"},dayLabel:{show:!0,firstDay:0,position:"start",margin:"50%",color:"#000"},monthLabel:{show:!0,position:"start",margin:5,align:"center",formatter:null,color:"#000"},yearLabel:{show:!0,position:null,margin:30,formatter:null,color:"#ccc",fontFamily:"sans-serif",fontWeight:"bolder",fontSize:20}},e}(Rp);function CE(t,e){var n,i=t.cellSize;1===(n=Y(i)?i:t.cellSize=[i,i]).length&&(n[1]=n[0]);var r=z([0,1],(function(t){return function(t,e){return null!=t[Mp[e][0]]||null!=t[Mp[e][1]]&&null!=t[Mp[e][2]]}(e,t)&&(n[t]="auto"),null!=n[t]&&"auto"!==n[t]}));kp(t,e,{type:"box",ignoreSize:r})}var DE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i=this.group;i.removeAll();var r=t.coordinateSystem,o=r.getRangeInfo(),a=r.getOrient(),s=e.getLocaleModel();this._renderDayRect(t,o,i),this._renderLines(t,o,a,i),this._renderYearText(t,o,a,i),this._renderMonthText(t,s,a,i),this._renderWeekText(t,s,o,a,i)},e.prototype._renderDayRect=function(t,e,n){for(var i=t.coordinateSystem,r=t.getModel("itemStyle").getItemStyle(),o=i.getCellWidth(),a=i.getCellHeight(),s=e.start.time;s<=e.end.time;s=i.getNextNDay(s,1).time){var l=i.dataToRect([s],!1).tl,u=new zs({shape:{x:l[0],y:l[1],width:o,height:a},cursor:"default",style:r});n.add(u)}},e.prototype._renderLines=function(t,e,n,i){var r=this,o=t.coordinateSystem,a=t.getModel(["splitLine","lineStyle"]).getLineStyle(),s=t.get(["splitLine","show"]),l=a.lineWidth;this._tlpoints=[],this._blpoints=[],this._firstDayOfMonth=[],this._firstDayPoints=[];for(var u=e.start,h=0;u.time<=e.end.time;h++){p(u.formatedDate),0===h&&(u=o.getDateInfo(e.start.y+"-"+e.start.m));var c=u.date;c.setMonth(c.getMonth()+1),u=o.getDateInfo(c)}function p(e){r._firstDayOfMonth.push(o.getDateInfo(e)),r._firstDayPoints.push(o.dataToRect([e],!1).tl);var l=r._getLinePointsOfOneWeek(t,e,n);r._tlpoints.push(l[0]),r._blpoints.push(l[l.length-1]),s&&r._drawSplitline(l,a,i)}p(o.getNextNDay(e.end.time,1).formatedDate),s&&this._drawSplitline(r._getEdgesPoints(r._tlpoints,l,n),a,i),s&&this._drawSplitline(r._getEdgesPoints(r._blpoints,l,n),a,i)},e.prototype._getEdgesPoints=function(t,e,n){var i=[t[0].slice(),t[t.length-1].slice()],r="horizontal"===n?0:1;return i[0][r]=i[0][r]-e/2,i[1][r]=i[1][r]+e/2,i},e.prototype._drawSplitline=function(t,e,n){var i=new Yu({z2:20,shape:{points:t},style:e});n.add(i)},e.prototype._getLinePointsOfOneWeek=function(t,e,n){for(var i=t.coordinateSystem,r=i.getDateInfo(e),o=[],a=0;a<7;a++){var s=i.getNextNDay(r.time,a),l=i.dataToRect([s.time],!1);o[2*s.day]=l.tl,o[2*s.day+1]=l["horizontal"===n?"bl":"tr"]}return o},e.prototype._formatterLabel=function(t,e){return U(t)&&t?(n=t,E(e,(function(t,e){n=n.replace("{"+e+"}",i?re(t):t)})),n):X(t)?t(e):e.nameMap;var n,i},e.prototype._yearTextPositionControl=function(t,e,n,i,r){var o=e[0],a=e[1],s=["center","bottom"];"bottom"===i?(a+=r,s=["center","top"]):"left"===i?o-=r:"right"===i?(o+=r,s=["center","top"]):a-=r;var l=0;return"left"!==i&&"right"!==i||(l=Math.PI/2),{rotation:l,x:o,y:a,style:{align:s[0],verticalAlign:s[1]}}},e.prototype._renderYearText=function(t,e,n,i){var r=t.getModel("yearLabel");if(r.get("show")){var o=r.get("margin"),a=r.get("position");a||(a="horizontal"!==n?"top":"left");var s=[this._tlpoints[this._tlpoints.length-1],this._blpoints[0]],l=(s[0][0]+s[1][0])/2,u=(s[0][1]+s[1][1])/2,h="horizontal"===n?0:1,c={top:[l,s[h][1]],bottom:[l,s[1-h][1]],left:[s[1-h][0],u],right:[s[h][0],u]},p=e.start.y;+e.end.y>+e.start.y&&(p=p+"-"+e.end.y);var d=r.get("formatter"),f={start:e.start.y,end:e.end.y,nameMap:p},g=this._formatterLabel(d,f),y=new Fs({z2:30,style:nc(r,{text:g})});y.attr(this._yearTextPositionControl(y,c[a],n,a,o)),i.add(y)}},e.prototype._monthTextPositionControl=function(t,e,n,i,r){var o="left",a="top",s=t[0],l=t[1];return"horizontal"===n?(l+=r,e&&(o="center"),"start"===i&&(a="bottom")):(s+=r,e&&(a="middle"),"start"===i&&(o="right")),{x:s,y:l,align:o,verticalAlign:a}},e.prototype._renderMonthText=function(t,e,n,i){var r=t.getModel("monthLabel");if(r.get("show")){var o=r.get("nameMap"),a=r.get("margin"),s=r.get("position"),l=r.get("align"),u=[this._tlpoints,this._blpoints];o&&!U(o)||(o&&(e=Nc(o)||e),o=e.get(["time","monthAbbr"])||[]);var h="start"===s?0:1,c="horizontal"===n?0:1;a="start"===s?-a:a;for(var p="center"===l,d=0;d=i.start.time&&n.timea.end.time&&t.reverse(),t},t.prototype._getRangeInfo=function(t){var e,n=[this.getDateInfo(t[0]),this.getDateInfo(t[1])];n[0].time>n[1].time&&(e=!0,n.reverse());var i=Math.floor(n[1].time/AE)-Math.floor(n[0].time/AE)+1,r=new Date(n[0].time),o=r.getDate(),a=n[1].date.getDate();r.setDate(o+i-1);var s=r.getDate();if(s!==a)for(var l=r.getTime()-n[1].time>0?1:-1;(s=r.getDate())!==a&&(r.getTime()-n[1].time)*l>0;)i-=l,r.setDate(s-l);var u=Math.floor((i+n[0].day+6)/7),h=e?1-u:u-1;return e&&n.reverse(),{range:[n[0].formatedDate,n[1].formatedDate],start:n[0],end:n[1],allDay:i,weeks:u,nthWeek:h,fweek:n[0].day,lweek:n[1].day}},t.prototype._getDateByWeeksAndDay=function(t,e,n){var i=this._getRangeInfo(n);if(t>i.weeks||0===t&&ei.lweek)return null;var r=7*(t-1)-i.fweek+e,o=new Date(i.start.time);return o.setDate(+i.start.d+r),this.getDateInfo(o)},t.create=function(e,n){var i=[];return e.eachComponent("calendar",(function(r){var o=new t(r,e,n);i.push(o),r.coordinateSystem=o})),e.eachSeries((function(t){"calendar"===t.get("coordinateSystem")&&(t.coordinateSystem=i[t.get("calendarIndex")||0])})),i},t.dimensions=["time","value"],t}();function LE(t){var e=t.calendarModel,n=t.seriesModel;return e?e.coordinateSystem:n?n.coordinateSystem:null}function PE(t,e){var n;return E(e,(function(e){null!=t[e]&&"auto"!==t[e]&&(n=!0)})),n}var OE=["transition","enterFrom","leaveTo"],RE=OE.concat(["enterAnimation","updateAnimation","leaveAnimation"]);function NE(t,e,n){if(n&&(!t[n]&&e[n]&&(t[n]={}),t=t[n],e=e[n]),t&&e)for(var i=n?OE:RE,r=0;r=0;l--){var p,d,f;if(f=null!=(d=Ao((p=n[l]).id,null))?r.get(d):null){var g=f.parent,y=(c=VE(g),{}),v=Dp(f,p,g===i?{width:o,height:a}:{width:c.width,height:c.height},null,{hv:p.hv,boundingMode:p.bounding},y);if(!VE(f).isNew&&v){for(var m=p.transition,x={},_=0;_=0)?x[b]=w:f[b]=w}fh(f,x,t,0)}else f.attr(y)}}},e.prototype._clear=function(){var t=this,e=this._elMap;e.each((function(n){WE(n,VE(n).option,e,t._lastGraphicModel)})),this._elMap=yt()},e.prototype.dispose=function(){this._clear()},e.type="graphic",e}(Tg);function FE(t){var e=_t(zE,t)?zE[t]:Dh(t);var n=new e({});return VE(n).type=t,n}function GE(t,e,n,i){var r=FE(n);return e.add(r),i.set(t,r),VE(r).id=t,VE(r).isNew=!0,r}function WE(t,e,n,i){t&&t.parent&&("group"===t.type&&t.traverse((function(t){WE(t,e,n,i)})),oR(t,e,i),n.removeKey(VE(t).id))}function HE(t,e,n,i){t.isGroup||E([["cursor",Sa.prototype.cursor],["zlevel",i||0],["z",n||0],["z2",0]],(function(n){var i=n[0];_t(e,i)?t[i]=rt(e[i],n[1]):null==t[i]&&(t[i]=n[1])})),E(G(e),(function(n){if(0===n.indexOf("on")){var i=e[n];t[n]=X(i)?i:null}})),_t(e,"draggable")&&(t.draggable=e.draggable),null!=e.name&&(t.name=e.name),null!=e.id&&(t.id=e.id)}var YE=["x","y","radius","angle","single"],XE=["cartesian2d","polar","singleAxis"];function UE(t){return t+"Axis"}function ZE(t,e){var n,i=yt(),r=[],o=yt();t.eachComponent({mainType:"dataZoom",query:e},(function(t){o.get(t.uid)||s(t)}));do{n=!1,t.eachComponent("dataZoom",a)}while(n);function a(t){!o.get(t.uid)&&function(t){var e=!1;return t.eachTargetAxis((function(t,n){var r=i.get(t);r&&r[n]&&(e=!0)})),e}(t)&&(s(t),n=!0)}function s(t){o.set(t.uid,!0),r.push(t),t.eachTargetAxis((function(t,e){(i.get(t)||i.set(t,[]))[e]=!0}))}return r}function jE(t){var e=t.ecModel,n={infoList:[],infoMap:yt()};return t.eachTargetAxis((function(t,i){var r=e.getComponent(UE(t),i);if(r){var o=r.getCoordSysModel();if(o){var a=o.uid,s=n.infoMap.get(a);s||(s={model:o,axisModels:[]},n.infoList.push(s),n.infoMap.set(a,s)),s.axisModels.push(r)}}})),n}var qE=function(){function t(){this.indexList=[],this.indexMap=[]}return t.prototype.add=function(t){this.indexMap[t]||(this.indexList.push(t),this.indexMap[t]=!0)},t}(),KE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n._autoThrottle=!0,n._noTarget=!0,n._rangePropMode=["percent","percent"],n}return n(e,t),e.prototype.init=function(t,e,n){var i=$E(t);this.settledOption=i,this.mergeDefaultAndTheme(t,n),this._doInit(i)},e.prototype.mergeOption=function(t){var e=$E(t);C(this.option,t,!0),C(this.settledOption,e,!0),this._doInit(e)},e.prototype._doInit=function(t){var e=this.option;this._setDefaultThrottle(t),this._updateRangeUse(t);var n=this.settledOption;E([["start","startValue"],["end","endValue"]],(function(t,i){"value"===this._rangePropMode[i]&&(e[t[0]]=n[t[0]]=null)}),this),this._resetTarget()},e.prototype._resetTarget=function(){var t=this.get("orient",!0),e=this._targetAxisInfoMap=yt();this._fillSpecifiedTargetAxis(e)?this._orient=t||this._makeAutoOrientByTargetAxis():(this._orient=t||"horizontal",this._fillAutoTargetAxisByOrient(e,this._orient)),this._noTarget=!0,e.each((function(t){t.indexList.length&&(this._noTarget=!1)}),this)},e.prototype._fillSpecifiedTargetAxis=function(t){var e=!1;return E(YE,(function(n){var i=this.getReferringComponents(UE(n),Vo);if(i.specified){e=!0;var r=new qE;E(i.models,(function(t){r.add(t.componentIndex)})),t.set(n,r)}}),this),e},e.prototype._fillAutoTargetAxisByOrient=function(t,e){var n=this.ecModel,i=!0;if(i){var r="vertical"===e?"y":"x";o(n.findComponents({mainType:r+"Axis"}),r)}i&&o(n.findComponents({mainType:"singleAxis",filter:function(t){return t.get("orient",!0)===e}}),"single");function o(e,n){var r=e[0];if(r){var o=new qE;if(o.add(r.componentIndex),t.set(n,o),i=!1,"x"===n||"y"===n){var a=r.getReferringComponents("grid",zo).models[0];a&&E(e,(function(t){r.componentIndex!==t.componentIndex&&a===t.getReferringComponents("grid",zo).models[0]&&o.add(t.componentIndex)}))}}}i&&E(YE,(function(e){if(i){var r=n.findComponents({mainType:UE(e),filter:function(t){return"category"===t.get("type",!0)}});if(r[0]){var o=new qE;o.add(r[0].componentIndex),t.set(e,o),i=!1}}}),this)},e.prototype._makeAutoOrientByTargetAxis=function(){var t;return this.eachTargetAxis((function(e){!t&&(t=e)}),this),"y"===t?"vertical":"horizontal"},e.prototype._setDefaultThrottle=function(t){if(t.hasOwnProperty("throttle")&&(this._autoThrottle=!1),this._autoThrottle){var e=this.ecModel.option;this.option.throttle=e.animation&&e.animationDurationUpdate>0?100:20}},e.prototype._updateRangeUse=function(t){var e=this._rangePropMode,n=this.get("rangeMode");E([["start","startValue"],["end","endValue"]],(function(i,r){var o=null!=t[i[0]],a=null!=t[i[1]];o&&!a?e[r]="percent":!o&&a?e[r]="value":n?e[r]=n[r]:o&&(e[r]="percent")}))},e.prototype.noTarget=function(){return this._noTarget},e.prototype.getFirstTargetAxisModel=function(){var t;return this.eachTargetAxis((function(e,n){null==t&&(t=this.ecModel.getComponent(UE(e),n))}),this),t},e.prototype.eachTargetAxis=function(t,e){this._targetAxisInfoMap.each((function(n,i){E(n.indexList,(function(n){t.call(e,i,n)}))}))},e.prototype.getAxisProxy=function(t,e){var n=this.getAxisModel(t,e);if(n)return n.__dzAxisProxy},e.prototype.getAxisModel=function(t,e){var n=this._targetAxisInfoMap.get(t);if(n&&n.indexMap[e])return this.ecModel.getComponent(UE(t),e)},e.prototype.setRawRange=function(t){var e=this.option,n=this.settledOption;E([["start","startValue"],["end","endValue"]],(function(i){null==t[i[0]]&&null==t[i[1]]||(e[i[0]]=n[i[0]]=t[i[0]],e[i[1]]=n[i[1]]=t[i[1]])}),this),this._updateRangeUse(t)},e.prototype.setCalculatedRange=function(t){var e=this.option;E(["start","startValue","end","endValue"],(function(n){e[n]=t[n]}))},e.prototype.getPercentRange=function(){var t=this.findRepresentativeAxisProxy();if(t)return t.getDataPercentWindow()},e.prototype.getValueRange=function(t,e){if(null!=t||null!=e)return this.getAxisProxy(t,e).getDataValueWindow();var n=this.findRepresentativeAxisProxy();return n?n.getDataValueWindow():void 0},e.prototype.findRepresentativeAxisProxy=function(t){if(t)return t.__dzAxisProxy;for(var e,n=this._targetAxisInfoMap.keys(),i=0;i=0}(e)){var n=UE(this._dimName),i=e.getReferringComponents(n,zo).models[0];i&&this._axisIndex===i.componentIndex&&t.push(e)}}),this),t},t.prototype.getAxisModel=function(){return this.ecModel.getComponent(this._dimName+"Axis",this._axisIndex)},t.prototype.getMinMaxSpan=function(){return T(this._minMaxSpan)},t.prototype.calculateDataWindow=function(t){var e,n=this._dataExtent,i=this.getAxisModel().axis.scale,r=this._dataZoomModel.getRangePropMode(),o=[0,100],a=[],s=[];ez(["start","end"],(function(l,u){var h=t[l],c=t[l+"Value"];"percent"===r[u]?(null==h&&(h=o[u]),c=i.parse(Xr(h,o,n))):(e=!0,h=Xr(c=null==c?n[u]:i.parse(c),n,o)),s[u]=null==c||isNaN(c)?n[u]:c,a[u]=null==h||isNaN(h)?o[u]:h})),nz(s),nz(a);var l=this._minMaxSpan;function u(t,e,n,r,o){var a=o?"Span":"ValueSpan";Ck(0,t,n,"all",l["min"+a],l["max"+a]);for(var s=0;s<2;s++)e[s]=Xr(t[s],n,r,!0),o&&(e[s]=i.parse(e[s]))}return e?u(s,a,n,o,!1):u(a,s,o,n,!0),{valueWindow:s,percentWindow:a}},t.prototype.reset=function(t){if(t===this._dataZoomModel){var e=this.getTargetSeriesModels();this._dataExtent=function(t,e,n){var i=[1/0,-1/0];ez(n,(function(t){!function(t,e,n){e&&E(M_(e,n),(function(n){var i=e.getApproximateExtent(n);i[0]t[1]&&(t[1]=i[1])}))}(i,t.getData(),e)}));var r=t.getAxisModel(),o=f_(r.axis.scale,r,i).calculate();return[o.min,o.max]}(this,this._dimName,e),this._updateMinMaxSpan();var n=this.calculateDataWindow(t.settledOption);this._valueWindow=n.valueWindow,this._percentWindow=n.percentWindow,this._setAxisModel()}},t.prototype.filterData=function(t,e){if(t===this._dataZoomModel){var n=this._dimName,i=this.getTargetSeriesModels(),r=t.get("filterMode"),o=this._valueWindow;"none"!==r&&ez(i,(function(t){var e=t.getData(),i=e.mapDimensionsAll(n);if(i.length){if("weakFilter"===r){var a=e.getStore(),s=z(i,(function(t){return e.getDimensionIndex(t)}),e);e.filterSelf((function(t){for(var e,n,r,l=0;lo[1];if(h&&!c&&!p)return!0;h&&(r=!0),c&&(e=!0),p&&(n=!0)}return r&&e&&n}))}else ez(i,(function(n){if("empty"===r)t.setData(e=e.map(n,(function(t){return function(t){return t>=o[0]&&t<=o[1]}(t)?t:NaN})));else{var i={};i[n]=o,e.selectRange(i)}}));ez(i,(function(t){e.setApproximateExtent(o,t)}))}}))}},t.prototype._updateMinMaxSpan=function(){var t=this._minMaxSpan={},e=this._dataZoomModel,n=this._dataExtent;ez(["min","max"],(function(i){var r=e.get(i+"Span"),o=e.get(i+"ValueSpan");null!=o&&(o=this.getAxisModel().axis.scale.parse(o)),null!=o?r=Xr(n[0]+o,n,[0,100],!0):null!=r&&(o=Xr(r,[0,100],n,!0)-n[0]),t[i+"Span"]=r,t[i+"ValueSpan"]=o}),this)},t.prototype._setAxisModel=function(){var t=this.getAxisModel(),e=this._percentWindow,n=this._valueWindow;if(e){var i=$r(n,[0,500]);i=Math.min(i,20);var r=t.axis.scale.rawExtentInfo;0!==e[0]&&r.setDeterminedMinMax("min",+n[0].toFixed(i)),100!==e[1]&&r.setDeterminedMinMax("max",+n[1].toFixed(i)),r.freeze()}},t}();var rz={getTargetSeries:function(t){function e(e){t.eachComponent("dataZoom",(function(n){n.eachTargetAxis((function(i,r){var o=t.getComponent(UE(i),r);e(i,r,o,n)}))}))}e((function(t,e,n,i){n.__dzAxisProxy=null}));var n=[];e((function(e,i,r,o){r.__dzAxisProxy||(r.__dzAxisProxy=new iz(e,i,o,t),n.push(r.__dzAxisProxy))}));var i=yt();return E(n,(function(t){E(t.getTargetSeriesModels(),(function(t){i.set(t.uid,t)}))})),i},overallReset:function(t,e){t.eachComponent("dataZoom",(function(t){t.eachTargetAxis((function(e,n){t.getAxisProxy(e,n).reset(t)})),t.eachTargetAxis((function(n,i){t.getAxisProxy(n,i).filterData(t,e)}))})),t.eachComponent("dataZoom",(function(t){var e=t.findRepresentativeAxisProxy();if(e){var n=e.getDataPercentWindow(),i=e.getDataValueWindow();t.setCalculatedRange({start:n[0],end:n[1],startValue:i[0],endValue:i[1]})}}))}};var oz=!1;function az(t){oz||(oz=!0,t.registerProcessor(t.PRIORITY.PROCESSOR.FILTER,rz),function(t){t.registerAction("dataZoom",(function(t,e){E(ZE(e,t),(function(e){e.setRawRange({start:t.start,end:t.end,startValue:t.startValue,endValue:t.endValue})}))}))}(t),t.registerSubTypeDefaulter("dataZoom",(function(){return"slider"})))}function sz(t){t.registerComponentModel(JE),t.registerComponentView(tz),az(t)}var lz=function(){},uz={};function hz(t,e){uz[t]=e}function cz(t){return uz[t]}var pz=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.optionUpdated=function(){t.prototype.optionUpdated.apply(this,arguments);var e=this.ecModel;E(this.option.feature,(function(t,n){var i=cz(n);i&&(i.getDefaultOption&&(i.defaultOption=i.getDefaultOption(e)),C(t,i.defaultOption))}))},e.type="toolbox",e.layoutMode={type:"box",ignoreSize:!0},e.defaultOption={show:!0,z:6,orient:"horizontal",left:"right",top:"top",backgroundColor:"transparent",borderColor:"#ccc",borderRadius:0,borderWidth:0,padding:5,itemSize:15,itemGap:8,showTitle:!0,iconStyle:{borderColor:"#666",color:"none"},emphasis:{iconStyle:{borderColor:"#3E98C5"}},tooltip:{show:!1,position:"bottom"}},e}(Rp);function dz(t,e){var n=fp(e.get("padding")),i=e.getItemStyle(["color","opacity"]);return i.fill=e.get("backgroundColor"),t=new zs({shape:{x:t.x-n[3],y:t.y-n[0],width:t.width+n[1]+n[3],height:t.height+n[0]+n[2],r:e.get("borderRadius")},style:i,silent:!0,z2:-1})}var fz=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.render=function(t,e,n,i){var r=this.group;if(r.removeAll(),t.get("show")){var o=+t.get("itemSize"),a="vertical"===t.get("orient"),s=t.get("feature")||{},l=this._features||(this._features={}),u=[];E(s,(function(t,e){u.push(e)})),new Vm(this._featureNames||[],u).add(h).update(h).remove(H(h,null)).execute(),this._featureNames=u,function(t,e,n){var i=e.getBoxLayoutParams(),r=e.get("padding"),o={width:n.getWidth(),height:n.getHeight()},a=Cp(i,o,r);Tp(e.get("orient"),t,e.get("itemGap"),a.width,a.height),Dp(t,i,o,r)}(r,t,n),r.add(dz(r.getBoundingRect(),t)),a||r.eachChild((function(t){var e=t.__title,i=t.ensureState("emphasis"),a=i.textConfig||(i.textConfig={}),s=t.getTextContent(),l=s&&s.ensureState("emphasis");if(l&&!X(l)&&e){var u=l.style||(l.style={}),h=br(e,Fs.makeFont(u)),c=t.x+r.x,p=!1;t.y+r.y+o+h.height>n.getHeight()&&(a.position="top",p=!0);var d=p?-5-h.height:o+10;c+h.width/2>n.getWidth()?(a.position=["100%",d],u.align="right"):c-h.width/2<0&&(a.position=[0,d],u.align="left")}}))}function h(h,c){var p,d=u[h],f=u[c],g=s[d],y=new Mc(g,t,t.ecModel);if(i&&null!=i.newTitle&&i.featureName===d&&(g.title=i.newTitle),d&&!f){if(function(t){return 0===t.indexOf("my")}(d))p={onclick:y.option.onclick,featureName:d};else{var v=cz(d);if(!v)return;p=new v}l[d]=p}else if(!(p=l[f]))return;p.uid=Tc("toolbox-feature"),p.model=y,p.ecModel=e,p.api=n;var m=p instanceof lz;d||!f?!y.get("show")||m&&p.unusable?m&&p.remove&&p.remove(e,n):(!function(i,s,l){var u,h,c=i.getModel("iconStyle"),p=i.getModel(["emphasis","iconStyle"]),d=s instanceof lz&&s.getIcons?s.getIcons():i.get("icon"),f=i.get("title")||{};U(d)?(u={})[l]=d:u=d;U(f)?(h={})[l]=f:h=f;var g=i.iconPaths={};E(u,(function(l,u){var d=Hh(l,{},{x:-o/2,y:-o/2,width:o,height:o});d.setStyle(c.getItemStyle()),d.ensureState("emphasis").style=p.getItemStyle();var f=new Fs({style:{text:h[u],align:p.get("textAlign"),borderRadius:p.get("textBorderRadius"),padding:p.get("textPadding"),fill:null},ignore:!0});d.setTextContent(f),Zh({el:d,componentModel:t,itemName:u,formatterParamsExtra:{title:h[u]}}),d.__title=h[u],d.on("mouseover",(function(){var e=p.getItemStyle(),i=a?null==t.get("right")&&"right"!==t.get("left")?"right":"left":null==t.get("bottom")&&"bottom"!==t.get("top")?"bottom":"top";f.setStyle({fill:p.get("textFill")||e.fill||e.stroke||"#000",backgroundColor:p.get("textBackgroundColor")}),d.setTextConfig({position:p.get("textPosition")||i}),f.ignore=!t.get("showTitle"),n.enterEmphasis(this)})).on("mouseout",(function(){"emphasis"!==i.get(["iconStatus",u])&&n.leaveEmphasis(this),f.hide()})),("emphasis"===i.get(["iconStatus",u])?kl:Ll)(d),r.add(d),d.on("click",W(s.onclick,s,e,n,u)),g[u]=d}))}(y,p,d),y.setIconStatus=function(t,e){var n=this.option,i=this.iconPaths;n.iconStatus=n.iconStatus||{},n.iconStatus[t]=e,i[t]&&("emphasis"===e?kl:Ll)(i[t])},p instanceof lz&&p.render&&p.render(y,e,n,i)):m&&p.dispose&&p.dispose(e,n)}},e.prototype.updateView=function(t,e,n,i){E(this._features,(function(t){t instanceof lz&&t.updateView&&t.updateView(t.model,e,n,i)}))},e.prototype.remove=function(t,e){E(this._features,(function(n){n instanceof lz&&n.remove&&n.remove(t,e)})),this.group.removeAll()},e.prototype.dispose=function(t,e){E(this._features,(function(n){n instanceof lz&&n.dispose&&n.dispose(t,e)}))},e.type="toolbox",e}(Tg);var gz=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.onclick=function(t,e){var n=this.model,i=n.get("name")||t.get("title.0.text")||"echarts",o="svg"===e.getZr().painter.getType(),a=o?"svg":n.get("type",!0)||"png",s=e.getConnectedDataURL({type:a,backgroundColor:n.get("backgroundColor",!0)||t.get("backgroundColor")||"#fff",connectedBackgroundColor:n.get("connectedBackgroundColor"),excludeComponents:n.get("excludeComponents"),pixelRatio:n.get("pixelRatio")}),l=r.browser;if(X(MouseEvent)&&(l.newEdge||!l.ie&&!l.edge)){var u=document.createElement("a");u.download=i+"."+a,u.target="_blank",u.href=s;var h=new MouseEvent("click",{view:document.defaultView,bubbles:!0,cancelable:!1});u.dispatchEvent(h)}else if(window.navigator.msSaveOrOpenBlob||o){var c=s.split(","),p=c[0].indexOf("base64")>-1,d=o?decodeURIComponent(c[1]):c[1];p&&(d=window.atob(d));var f=i+"."+a;if(window.navigator.msSaveOrOpenBlob){for(var g=d.length,y=new Uint8Array(g);g--;)y[g]=d.charCodeAt(g);var v=new Blob([y]);window.navigator.msSaveOrOpenBlob(v,f)}else{var m=document.createElement("iframe");document.body.appendChild(m);var x=m.contentWindow,_=x.document;_.open("image/svg+xml","replace"),_.write(d),_.close(),x.focus(),_.execCommand("SaveAs",!0,f),document.body.removeChild(m)}}else{var b=n.get("lang"),w='',S=window.open();S.document.write(w),S.document.title=i}},e.getDefaultOption=function(t){return{show:!0,icon:"M4.7,22.9L29.3,45.5L54.7,23.4M4.6,43.6L4.6,58L53.8,58L53.8,43.6M29.2,45.1L29.2,0",title:t.getLocaleModel().get(["toolbox","saveAsImage","title"]),type:"png",connectedBackgroundColor:"#fff",name:"",excludeComponents:["toolbox"],lang:t.getLocaleModel().get(["toolbox","saveAsImage","lang"])}},e}(lz),yz="__ec_magicType_stack__",vz=[["line","bar"],["stack"]],mz=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.getIcons=function(){var t=this.model,e=t.get("icon"),n={};return E(t.get("type"),(function(t){e[t]&&(n[t]=e[t])})),n},e.getDefaultOption=function(t){return{show:!0,type:[],icon:{line:"M4.1,28.9h7.1l9.3-22l7.4,38l9.7-19.7l3,12.8h14.9M4.1,58h51.4",bar:"M6.7,22.9h10V48h-10V22.9zM24.9,13h10v35h-10V13zM43.2,2h10v46h-10V2zM3.1,58h53.7",stack:"M8.2,38.4l-8.4,4.1l30.6,15.3L60,42.5l-8.1-4.1l-21.5,11L8.2,38.4z M51.9,30l-8.1,4.2l-13.4,6.9l-13.9-6.9L8.2,30l-8.4,4.2l8.4,4.2l22.2,11l21.5-11l8.1-4.2L51.9,30z M51.9,21.7l-8.1,4.2L35.7,30l-5.3,2.8L24.9,30l-8.4-4.1l-8.3-4.2l-8.4,4.2L8.2,30l8.3,4.2l13.9,6.9l13.4-6.9l8.1-4.2l8.1-4.1L51.9,21.7zM30.4,2.2L-0.2,17.5l8.4,4.1l8.3,4.2l8.4,4.2l5.5,2.7l5.3-2.7l8.1-4.2l8.1-4.2l8.1-4.1L30.4,2.2z"},title:t.getLocaleModel().get(["toolbox","magicType","title"]),option:{},seriesIndex:{}}},e.prototype.onclick=function(t,e,n){var i=this.model,r=i.get(["seriesIndex",n]);if(xz[n]){var o,a={series:[]};E(vz,(function(t){P(t,n)>=0&&E(t,(function(t){i.setIconStatus(t,"normal")}))})),i.setIconStatus(n,"emphasis"),t.eachComponent({mainType:"series",query:null==r?null:{seriesIndex:r}},(function(t){var e=t.subType,r=t.id,o=xz[n](e,r,t,i);o&&(k(o,t.option),a.series.push(o));var s=t.coordinateSystem;if(s&&"cartesian2d"===s.type&&("line"===n||"bar"===n)){var l=s.getAxesByScale("ordinal")[0];if(l){var u=l.dim+"Axis",h=t.getReferringComponents(u,zo).models[0].componentIndex;a[u]=a[u]||[];for(var c=0;c<=h;c++)a[u][h]=a[u][h]||{};a[u][h].boundaryGap="bar"===n}}}));var s=n;"stack"===n&&(o=C({stack:i.option.title.tiled,tiled:i.option.title.stack},i.option.title),"emphasis"!==i.get(["iconStatus",n])&&(s="tiled")),e.dispatchAction({type:"changeMagicType",currentType:s,newOption:a,newTitle:o,featureName:"magicType"})}},e}(lz),xz={line:function(t,e,n,i){if("bar"===t)return C({id:e,type:"line",data:n.get("data"),stack:n.get("stack"),markPoint:n.get("markPoint"),markLine:n.get("markLine")},i.get(["option","line"])||{},!0)},bar:function(t,e,n,i){if("line"===t)return C({id:e,type:"bar",data:n.get("data"),stack:n.get("stack"),markPoint:n.get("markPoint"),markLine:n.get("markLine")},i.get(["option","bar"])||{},!0)},stack:function(t,e,n,i){var r=n.get("stack")===yz;if("line"===t||"bar"===t)return i.setIconStatus("stack",r?"normal":"emphasis"),C({id:e,stack:r?"":yz},i.get(["option","stack"])||{},!0)}};Mm({type:"changeMagicType",event:"magicTypeChanged",update:"prepareAndUpdate"},(function(t,e){e.mergeOption(t.newOption)}));var _z=new Array(60).join("-"),bz="\t";function wz(t){return t.replace(/^\s\s*/,"").replace(/\s\s*$/,"")}var Sz=new RegExp("[\t]+","g");function Mz(t,e){var n=t.split(new RegExp("\n*"+_z+"\n*","g")),i={series:[]};return E(n,(function(t,n){if(function(t){if(t.slice(0,t.indexOf("\n")).indexOf(bz)>=0)return!0}(t)){var r=function(t){for(var e=t.split(/\n+/g),n=[],i=z(wz(e.shift()).split(Sz),(function(t){return{name:t,data:[]}})),r=0;r=0)&&t(r,i._targetInfoList)}))}return t.prototype.setOutputRanges=function(t,e){return this.matchOutputRanges(t,e,(function(t,e,n){if((t.coordRanges||(t.coordRanges=[])).push(e),!t.coordRange){t.coordRange=e;var i=Vz[t.brushType](0,n,e);t.__rangeOffset={offset:Fz[t.brushType](i.values,t.range,[1,1]),xyMinMax:i.xyMinMax}}})),t},t.prototype.matchOutputRanges=function(t,e,n){E(t,(function(t){var i=this.findTargetInfo(t,e);i&&!0!==i&&E(i.coordSyses,(function(i){var r=Vz[t.brushType](1,i,t.range,!0);n(t,r.values,i,e)}))}),this)},t.prototype.setInputRanges=function(t,e){E(t,(function(t){var n,i,r,o,a,s=this.findTargetInfo(t,e);if(t.range=t.range||[],s&&!0!==s){t.panelId=s.panelId;var l=Vz[t.brushType](0,s.coordSys,t.coordRange),u=t.__rangeOffset;t.range=u?Fz[t.brushType](l.values,u.offset,(n=l.xyMinMax,i=u.xyMinMax,r=Wz(n),o=Wz(i),a=[r[0]/o[0],r[1]/o[1]],isNaN(a[0])&&(a[0]=1),isNaN(a[1])&&(a[1]=1),a)):l.values}}),this)},t.prototype.makePanelOpts=function(t,e){return z(this._targetInfoList,(function(n){var i=n.getPanelRect();return{panelId:n.panelId,defaultBrushType:e?e(n):null,clipPath:AL(i),isTargetByCursor:LL(i,t,n.coordSysModel),getLinearBrushOtherExtent:kL(i)}}))},t.prototype.controlSeries=function(t,e,n){var i=this.findTargetInfo(t,n);return!0===i||i&&P(i.coordSyses,e.coordinateSystem)>=0},t.prototype.findTargetInfo=function(t,e){for(var n=this._targetInfoList,i=Rz(e,t),r=0;rt[1]&&t.reverse(),t}function Rz(t,e){return No(t,e,{includeMainTypes:Lz})}var Nz={grid:function(t,e){var n=t.xAxisModels,i=t.yAxisModels,r=t.gridModels,o=yt(),a={},s={};(n||i||r)&&(E(n,(function(t){var e=t.axis.grid.model;o.set(e.id,e),a[e.id]=!0})),E(i,(function(t){var e=t.axis.grid.model;o.set(e.id,e),s[e.id]=!0})),E(r,(function(t){o.set(t.id,t),a[t.id]=!0,s[t.id]=!0})),o.each((function(t){var r=t.coordinateSystem,o=[];E(r.getCartesians(),(function(t,e){(P(n,t.getAxis("x").model)>=0||P(i,t.getAxis("y").model)>=0)&&o.push(t)})),e.push({panelId:"grid--"+t.id,gridModel:t,coordSysModel:t,coordSys:o[0],coordSyses:o,getPanelRect:zz.grid,xAxisDeclared:a[t.id],yAxisDeclared:s[t.id]})})))},geo:function(t,e){E(t.geoModels,(function(t){var n=t.coordinateSystem;e.push({panelId:"geo--"+t.id,geoModel:t,coordSysModel:t,coordSys:n,coordSyses:[n],getPanelRect:zz.geo})}))}},Ez=[function(t,e){var n=t.xAxisModel,i=t.yAxisModel,r=t.gridModel;return!r&&n&&(r=n.axis.grid.model),!r&&i&&(r=i.axis.grid.model),r&&r===e.gridModel},function(t,e){var n=t.geoModel;return n&&n===e.geoModel}],zz={grid:function(){return this.coordSys.master.getRect().clone()},geo:function(){var t=this.coordSys,e=t.getBoundingRect().clone();return e.applyTransform(Eh(t)),e}},Vz={lineX:H(Bz,0),lineY:H(Bz,1),rect:function(t,e,n,i){var r=t?e.pointToData([n[0][0],n[1][0]],i):e.dataToPoint([n[0][0],n[1][0]],i),o=t?e.pointToData([n[0][1],n[1][1]],i):e.dataToPoint([n[0][1],n[1][1]],i),a=[Oz([r[0],o[0]]),Oz([r[1],o[1]])];return{values:a,xyMinMax:a}},polygon:function(t,e,n,i){var r=[[1/0,-1/0],[1/0,-1/0]];return{values:z(n,(function(n){var o=t?e.pointToData(n,i):e.dataToPoint(n,i);return r[0][0]=Math.min(r[0][0],o[0]),r[1][0]=Math.min(r[1][0],o[1]),r[0][1]=Math.max(r[0][1],o[0]),r[1][1]=Math.max(r[1][1],o[1]),o})),xyMinMax:r}}};function Bz(t,e,n,i){var r=n.getAxis(["x","y"][t]),o=Oz(z([0,1],(function(t){return e?r.coordToData(r.toLocalCoord(i[t]),!0):r.toGlobalCoord(r.dataToCoord(i[t]))}))),a=[];return a[t]=o,a[1-t]=[NaN,NaN],{values:o,xyMinMax:a}}var Fz={lineX:H(Gz,0),lineY:H(Gz,1),rect:function(t,e,n){return[[t[0][0]-n[0]*e[0][0],t[0][1]-n[0]*e[0][1]],[t[1][0]-n[1]*e[1][0],t[1][1]-n[1]*e[1][1]]]},polygon:function(t,e,n){return z(t,(function(t,i){return[t[0]-n[0]*e[i][0],t[1]-n[1]*e[i][1]]}))}};function Gz(t,e,n,i){return[e[0]-i[t]*n[0],e[1]-i[t]*n[1]]}function Wz(t){return t?[t[0][1]-t[0][0],t[1][1]-t[1][0]]:[NaN,NaN]}var Hz,Yz,Xz=E,Uz=_o+"toolbox-dataZoom_",Zz=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.render=function(t,e,n,i){this._brushController||(this._brushController=new Jk(n.getZr()),this._brushController.on("brush",W(this._onBrush,this)).mount()),function(t,e,n,i,r){var o=n._isZoomActive;i&&"takeGlobalCursor"===i.type&&(o="dataZoomSelect"===i.key&&i.dataZoomSelectActive);n._isZoomActive=o,t.setIconStatus("zoom",o?"emphasis":"normal");var a=new Pz(qz(t),e,{include:["grid"]}),s=a.makePanelOpts(r,(function(t){return t.xAxisDeclared&&!t.yAxisDeclared?"lineX":!t.xAxisDeclared&&t.yAxisDeclared?"lineY":"rect"}));n._brushController.setPanels(s).enableBrush(!(!o||!s.length)&&{brushType:"auto",brushStyle:t.getModel("brushStyle").getItemStyle()})}(t,e,this,i,n),function(t,e){t.setIconStatus("back",function(t){return Az(t).length}(e)>1?"emphasis":"normal")}(t,e)},e.prototype.onclick=function(t,e,n){jz[n].call(this)},e.prototype.remove=function(t,e){this._brushController&&this._brushController.unmount()},e.prototype.dispose=function(t,e){this._brushController&&this._brushController.dispose()},e.prototype._onBrush=function(t){var e=t.areas;if(t.isEnd&&e.length){var n={},i=this.ecModel;this._brushController.updateCovers([]),new Pz(qz(this.model),i,{include:["grid"]}).matchOutputRanges(e,i,(function(t,e,n){if("cartesian2d"===n.type){var i=t.brushType;"rect"===i?(r("x",n,e[0]),r("y",n,e[1])):r({lineX:"x",lineY:"y"}[i],n,e)}})),function(t,e){var n=Az(t);Cz(e,(function(e,i){for(var r=n.length-1;r>=0&&!n[r][i];r--);if(r<0){var o=t.queryComponents({mainType:"dataZoom",subType:"select",id:i})[0];if(o){var a=o.getPercentRange();n[0][i]={dataZoomId:i,start:a[0],end:a[1]}}}})),n.push(e)}(i,n),this._dispatchZoomAction(n)}function r(t,e,r){var o=e.getAxis(t),a=o.model,s=function(t,e,n){var i;return n.eachComponent({mainType:"dataZoom",subType:"select"},(function(n){n.getAxisModel(t,e.componentIndex)&&(i=n)})),i}(t,a,i),l=s.findRepresentativeAxisProxy(a).getMinMaxSpan();null==l.minValueSpan&&null==l.maxValueSpan||(r=Ck(0,r.slice(),o.scale.getExtent(),0,l.minValueSpan,l.maxValueSpan)),s&&(n[s.id]={dataZoomId:s.id,startValue:r[0],endValue:r[1]})}},e.prototype._dispatchZoomAction=function(t){var e=[];Xz(t,(function(t,n){e.push(T(t))})),e.length&&this.api.dispatchAction({type:"dataZoom",from:this.uid,batch:e})},e.getDefaultOption=function(t){return{show:!0,filterMode:"filter",icon:{zoom:"M0,13.5h26.9 M13.5,26.9V0 M32.1,13.5H58V58H13.5 V32.1",back:"M22,1.4L9.9,13.5l12.3,12.3 M10.3,13.5H54.9v44.6 H10.3v-26"},title:t.getLocaleModel().get(["toolbox","dataZoom","title"]),brushStyle:{borderWidth:0,color:"rgba(210,219,238,0.2)"}}},e}(lz),jz={zoom:function(){var t=!this._isZoomActive;this.api.dispatchAction({type:"takeGlobalCursor",key:"dataZoomSelect",dataZoomSelectActive:t})},back:function(){this._dispatchZoomAction(function(t){var e=Az(t),n=e[e.length-1];e.length>1&&e.pop();var i={};return Cz(n,(function(t,n){for(var r=e.length-1;r>=0;r--)if(t=e[r][n]){i[n]=t;break}})),i}(this.ecModel))}};function qz(t){var e={xAxisIndex:t.get("xAxisIndex",!0),yAxisIndex:t.get("yAxisIndex",!0),xAxisId:t.get("xAxisId",!0),yAxisId:t.get("yAxisId",!0)};return null==e.xAxisIndex&&null==e.xAxisId&&(e.xAxisIndex="all"),null==e.yAxisIndex&&null==e.yAxisId&&(e.yAxisIndex="all"),e}Hz="dataZoom",Yz=function(t){var e=t.getComponent("toolbox",0),n=["feature","dataZoom"];if(e&&null!=e.get(n)){var i=e.getModel(n),r=[],o=No(t,qz(i));return Xz(o.xAxisModels,(function(t){return a(t,"xAxis","xAxisIndex")})),Xz(o.yAxisModels,(function(t){return a(t,"yAxis","yAxisIndex")})),r}function a(t,e,n){var o=t.componentIndex,a={type:"select",$fromToolbox:!0,filterMode:i.get("filterMode",!0)||"filter",id:Uz+e+o};a[n]=o,r.push(a)}},lt(null==nd.get(Hz)&&Yz),nd.set(Hz,Yz);var Kz=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="tooltip",e.dependencies=["axisPointer"],e.defaultOption={z:60,show:!0,showContent:!0,trigger:"item",triggerOn:"mousemove|click",alwaysShowContent:!1,displayMode:"single",renderMode:"auto",confine:null,showDelay:0,hideDelay:100,transitionDuration:.4,enterable:!1,backgroundColor:"#fff",shadowBlur:10,shadowColor:"rgba(0, 0, 0, .2)",shadowOffsetX:1,shadowOffsetY:2,borderRadius:4,borderWidth:1,padding:null,extraCssText:"",axisPointer:{type:"line",axis:"auto",animation:"auto",animationDurationUpdate:200,animationEasingUpdate:"exponentialOut",crossStyle:{color:"#999",width:1,type:"dashed",textStyle:{}}},textStyle:{color:"#666",fontSize:14}},e}(Rp);function $z(t){var e=t.get("confine");return null!=e?!!e:"richText"===t.get("renderMode")}function Jz(t){if(r.domSupported)for(var e=document.documentElement.style,n=0,i=t.length;n-1?(u+="top:50%",h+="translateY(-50%) rotate("+(a="left"===s?-225:-45)+"deg)"):(u+="left:50%",h+="translateX(-50%) rotate("+(a="top"===s?225:45)+"deg)");var c=a*Math.PI/180,p=l+r,d=p*Math.abs(Math.cos(c))+p*Math.abs(Math.sin(c)),f=e+" solid "+r+"px;";return'
'}(n,i,r)),U(t))o.innerHTML=t+a;else if(t){o.innerHTML="",Y(t)||(t=[t]);for(var s=0;s=0?this._tryShow(n,i):"leave"===e&&this._hide(i))}),this))},e.prototype._keepShow=function(){var t=this._tooltipModel,e=this._ecModel,n=this._api,i=t.get("triggerOn");if(null!=this._lastX&&null!=this._lastY&&"none"!==i&&"click"!==i){var r=this;clearTimeout(this._refreshUpdateTimeout),this._refreshUpdateTimeout=setTimeout((function(){!n.isDisposed()&&r.manuallyShowTip(t,e,n,{x:r._lastX,y:r._lastY,dataByCoordSys:r._lastDataByCoordSys})}))}},e.prototype.manuallyShowTip=function(t,e,n,i){if(i.from!==this.uid&&!r.node&&n.getDom()){var o=gV(i,n);this._ticket="";var a=i.dataByCoordSys,s=function(t,e,n){var i=Eo(t).queryOptionMap,r=i.keys()[0];if(!r||"series"===r)return;var o=Bo(e,r,i.get(r),{useDefault:!1,enableAll:!1,enableNone:!1}),a=o.models[0];if(!a)return;var s,l=n.getViewOfComponentModel(a);if(l.group.traverse((function(e){var n=Qs(e).tooltipConfig;if(n&&n.name===t.name)return s=e,!0})),s)return{componentMainType:r,componentIndex:a.componentIndex,el:s}}(i,e,n);if(s){var l=s.el.getBoundingRect().clone();l.applyTransform(s.el.transform),this._tryShow({offsetX:l.x+l.width/2,offsetY:l.y+l.height/2,target:s.el,position:i.position,positionDefault:"bottom"},o)}else if(i.tooltip&&null!=i.x&&null!=i.y){var u=pV;u.x=i.x,u.y=i.y,u.update(),Qs(u).tooltipConfig={name:null,option:i.tooltip},this._tryShow({offsetX:i.x,offsetY:i.y,target:u},o)}else if(a)this._tryShow({offsetX:i.x,offsetY:i.y,position:i.position,dataByCoordSys:a,tooltipOption:i.tooltipOption},o);else if(null!=i.seriesIndex){if(this._manuallyAxisShowTip(t,e,n,i))return;var h=wN(i,e),c=h.point[0],p=h.point[1];null!=c&&null!=p&&this._tryShow({offsetX:c,offsetY:p,target:h.el,position:i.position,positionDefault:"bottom"},o)}else null!=i.x&&null!=i.y&&(n.dispatchAction({type:"updateAxisPointer",x:i.x,y:i.y}),this._tryShow({offsetX:i.x,offsetY:i.y,position:i.position,target:n.getZr().findHover(i.x,i.y).target},o))}},e.prototype.manuallyHideTip=function(t,e,n,i){var r=this._tooltipContent;this._tooltipModel&&r.hideLater(this._tooltipModel.get("hideDelay")),this._lastX=this._lastY=this._lastDataByCoordSys=null,i.from!==this.uid&&this._hide(gV(i,n))},e.prototype._manuallyAxisShowTip=function(t,e,n,i){var r=i.seriesIndex,o=i.dataIndex,a=e.getComponent("axisPointer").coordSysAxesInfo;if(null!=r&&null!=o&&null!=a){var s=e.getSeriesByIndex(r);if(s)if("axis"===fV([s.getData().getItemModel(o),s,(s.coordinateSystem||{}).model],this._tooltipModel).get("trigger"))return n.dispatchAction({type:"updateAxisPointer",seriesIndex:r,dataIndex:o,position:i.position}),!0}},e.prototype._tryShow=function(t,e){var n=t.target;if(this._tooltipModel){this._lastX=t.offsetX,this._lastY=t.offsetY;var i=t.dataByCoordSys;if(i&&i.length)this._showAxisTooltip(i,t);else if(n){var r,o;this._lastDataByCoordSys=null,ky(n,(function(t){return null!=Qs(t).dataIndex?(r=t,!0):null!=Qs(t).tooltipConfig?(o=t,!0):void 0}),!0),r?this._showSeriesItemTooltip(t,r,e):o?this._showComponentItemTooltip(t,o,e):this._hide(e)}else this._lastDataByCoordSys=null,this._hide(e)}},e.prototype._showOrMove=function(t,e){var n=t.get("showDelay");e=W(e,this),clearTimeout(this._showTimout),n>0?this._showTimout=setTimeout(e,n):e()},e.prototype._showAxisTooltip=function(t,e){var n=this._ecModel,i=this._tooltipModel,r=[e.offsetX,e.offsetY],o=fV([e.tooltipOption],i),a=this._renderMode,s=[],l=ng("section",{blocks:[],noHeader:!0}),u=[],h=new dg;E(t,(function(t){E(t.dataByAxis,(function(t){var e=n.getComponent(t.axisDim+"Axis",t.axisIndex),r=t.value;if(e&&null!=r){var o=rN(r,e.axis,n,t.seriesDataIndices,t.valueLabelOpt),c=ng("section",{header:o,noHeader:!ut(o),sortBlocks:!0,blocks:[]});l.blocks.push(c),E(t.seriesDataIndices,(function(l){var p=n.getSeriesByIndex(l.seriesIndex),d=l.dataIndexInside,f=p.getDataParams(d);if(!(f.dataIndex<0)){f.axisDim=t.axisDim,f.axisIndex=t.axisIndex,f.axisType=t.axisType,f.axisId=t.axisId,f.axisValue=__(e.axis,{value:r}),f.axisValueLabel=o,f.marker=h.makeTooltipMarker("item",_p(f.color),a);var g=mf(p.formatTooltip(d,!0,null)),y=g.frag;if(y){var v=fV([p],i).get("valueFormatter");c.blocks.push(v?A({valueFormatter:v},y):y)}g.text&&u.push(g.text),s.push(f)}}))}}))})),l.blocks.reverse(),u.reverse();var c=e.position,p=o.get("order"),d=lg(l,h,a,p,n.get("useUTC"),o.get("textStyle"));d&&u.unshift(d);var f="richText"===a?"\n\n":"
",g=u.join(f);this._showOrMove(o,(function(){this._updateContentNotChangedOnAxis(t,s)?this._updatePosition(o,c,r[0],r[1],this._tooltipContent,s):this._showTooltipContent(o,g,s,Math.random()+"",r[0],r[1],c,null,h)}))},e.prototype._showSeriesItemTooltip=function(t,e,n){var i=this._ecModel,r=Qs(e),o=r.seriesIndex,a=i.getSeriesByIndex(o),s=r.dataModel||a,l=r.dataIndex,u=r.dataType,h=s.getData(u),c=this._renderMode,p=t.positionDefault,d=fV([h.getItemModel(l),s,a&&(a.coordinateSystem||{}).model],this._tooltipModel,p?{position:p}:null),f=d.get("trigger");if(null==f||"item"===f){var g=s.getDataParams(l,u),y=new dg;g.marker=y.makeTooltipMarker("item",_p(g.color),c);var v=mf(s.formatTooltip(l,!1,u)),m=d.get("order"),x=d.get("valueFormatter"),_=v.frag,b=_?lg(x?A({valueFormatter:x},_):_,y,c,m,i.get("useUTC"),d.get("textStyle")):v.text,w="item_"+s.name+"_"+l;this._showOrMove(d,(function(){this._showTooltipContent(d,b,g,w,t.offsetX,t.offsetY,t.position,t.target,y)})),n({type:"showTip",dataIndexInside:l,dataIndex:h.getRawIndex(l),seriesIndex:o,from:this.uid})}},e.prototype._showComponentItemTooltip=function(t,e,n){var i=Qs(e),r=i.tooltipConfig.option||{};if(U(r)){r={content:r,formatter:r}}var o=[r],a=this._ecModel.getComponent(i.componentMainType,i.componentIndex);a&&o.push(a),o.push({formatter:r.content});var s=t.positionDefault,l=fV(o,this._tooltipModel,s?{position:s}:null),u=l.get("content"),h=Math.random()+"",c=new dg;this._showOrMove(l,(function(){var n=T(l.get("formatterParams")||{});this._showTooltipContent(l,u,n,h,t.offsetX,t.offsetY,t.position,e,c)})),n({type:"showTip",from:this.uid})},e.prototype._showTooltipContent=function(t,e,n,i,r,o,a,s,l){if(this._ticket="",t.get("showContent")&&t.get("show")){var u=this._tooltipContent;u.setEnterable(t.get("enterable"));var h=t.get("formatter");a=a||t.get("position");var c=e,p=this._getNearestPoint([r,o],n,t.get("trigger"),t.get("borderColor")).color;if(h)if(U(h)){var d=t.ecModel.get("useUTC"),f=Y(n)?n[0]:n;c=h,f&&f.axisType&&f.axisType.indexOf("time")>=0&&(c=qc(f.axisValue,c,d)),c=mp(c,n,!0)}else if(X(h)){var g=W((function(e,i){e===this._ticket&&(u.setContent(i,l,t,p,a),this._updatePosition(t,a,r,o,u,n,s))}),this);this._ticket=i,c=h(n,i,g)}else c=h;u.setContent(c,l,t,p,a),u.show(t,p),this._updatePosition(t,a,r,o,u,n,s)}},e.prototype._getNearestPoint=function(t,e,n,i){return"axis"===n||Y(e)?{color:i||("html"===this._renderMode?"#fff":"none")}:Y(e)?void 0:{color:i||e.color||e.borderColor}},e.prototype._updatePosition=function(t,e,n,i,r,o,a){var s=this._api.getWidth(),l=this._api.getHeight();e=e||t.get("position");var u=r.getSize(),h=t.get("align"),c=t.get("verticalAlign"),p=a&&a.getBoundingRect().clone();if(a&&p.applyTransform(a.transform),X(e)&&(e=e([n,i],o,r.el,p,{viewSize:[s,l],contentSize:u.slice()})),Y(e))n=Ur(e[0],s),i=Ur(e[1],l);else if(q(e)){var d=e;d.width=u[0],d.height=u[1];var f=Cp(d,{width:s,height:l});n=f.x,i=f.y,h=null,c=null}else if(U(e)&&a){var g=function(t,e,n,i){var r=n[0],o=n[1],a=Math.ceil(Math.SQRT2*i)+8,s=0,l=0,u=e.width,h=e.height;switch(t){case"inside":s=e.x+u/2-r/2,l=e.y+h/2-o/2;break;case"top":s=e.x+u/2-r/2,l=e.y-o-a;break;case"bottom":s=e.x+u/2-r/2,l=e.y+h+a;break;case"left":s=e.x-r-a,l=e.y+h/2-o/2;break;case"right":s=e.x+u+a,l=e.y+h/2-o/2}return[s,l]}(e,p,u,t.get("borderWidth"));n=g[0],i=g[1]}else{g=function(t,e,n,i,r,o,a){var s=n.getSize(),l=s[0],u=s[1];null!=o&&(t+l+o+2>i?t-=l+o:t+=o);null!=a&&(e+u+a>r?e-=u+a:e+=a);return[t,e]}(n,i,r,s,l,h?null:20,c?null:20);n=g[0],i=g[1]}if(h&&(n-=yV(h)?u[0]/2:"right"===h?u[0]:0),c&&(i-=yV(c)?u[1]/2:"bottom"===c?u[1]:0),$z(t)){g=function(t,e,n,i,r){var o=n.getSize(),a=o[0],s=o[1];return t=Math.min(t+a,i)-a,e=Math.min(e+s,r)-s,t=Math.max(t,0),e=Math.max(e,0),[t,e]}(n,i,r,s,l);n=g[0],i=g[1]}r.moveTo(n,i)},e.prototype._updateContentNotChangedOnAxis=function(t,e){var n=this._lastDataByCoordSys,i=this._cbParamsList,r=!!n&&n.length===t.length;return r&&E(n,(function(n,o){var a=n.dataByAxis||[],s=(t[o]||{}).dataByAxis||[];(r=r&&a.length===s.length)&&E(a,(function(t,n){var o=s[n]||{},a=t.seriesDataIndices||[],l=o.seriesDataIndices||[];(r=r&&t.value===o.value&&t.axisType===o.axisType&&t.axisId===o.axisId&&a.length===l.length)&&E(a,(function(t,e){var n=l[e];r=r&&t.seriesIndex===n.seriesIndex&&t.dataIndex===n.dataIndex})),i&&E(t.seriesDataIndices,(function(t){var n=t.seriesIndex,o=e[n],a=i[n];o&&a&&a.data!==o.data&&(r=!1)}))}))})),this._lastDataByCoordSys=t,this._cbParamsList=e,!!r},e.prototype._hide=function(t){this._lastDataByCoordSys=null,t({type:"hideTip",from:this.uid})},e.prototype.dispose=function(t,e){!r.node&&e.getDom()&&(Gg(this,"_updatePosition"),this._tooltipContent.dispose(),_N("itemTooltip",e))},e.type="tooltip",e}(Tg);function fV(t,e,n){var i,r=e.ecModel;n?(i=new Mc(n,r,r),i=new Mc(e.option,i,r)):i=e;for(var o=t.length-1;o>=0;o--){var a=t[o];a&&(a instanceof Mc&&(a=a.get("tooltip",!0)),U(a)&&(a={formatter:a}),a&&(i=new Mc(a,i,r)))}return i}function gV(t,e){return t.dispatchAction||W(e.dispatchAction,e)}function yV(t){return"center"===t||"middle"===t}var vV=["rect","polygon","keep","clear"];function mV(t,e){var n=bo(t?t.brush:[]);if(n.length){var i=[];E(n,(function(t){var e=t.hasOwnProperty("toolbox")?t.toolbox:[];e instanceof Array&&(i=i.concat(e))}));var r=t&&t.toolbox;Y(r)&&(r=r[0]),r||(r={feature:{}},t.toolbox=[r]);var o=r.feature||(r.feature={}),a=o.brush||(o.brush={}),s=a.type||(a.type=[]);s.push.apply(s,i),function(t){var e={};E(t,(function(t){e[t]=1})),t.length=0,E(e,(function(e,n){t.push(n)}))}(s),e&&!s.length&&s.push.apply(s,vV)}}var xV=E;function _V(t){if(t)for(var e in t)if(t.hasOwnProperty(e))return!0}function bV(t,e,n){var i={};return xV(e,(function(e){var r,o=i[e]=((r=function(){}).prototype.__hidden=r.prototype,new r);xV(t[e],(function(t,i){if(_D.isValidType(i)){var r={type:i,visual:t};n&&n(r,e),o[i]=new _D(r),"opacity"===i&&((r=T(r)).type="colorAlpha",o.__hidden.__alphaForOpacity=new _D(r))}}))})),i}function wV(t,e,n){var i;E(n,(function(t){e.hasOwnProperty(t)&&_V(e[t])&&(i=!0)})),i&&E(n,(function(n){e.hasOwnProperty(n)&&_V(e[n])?t[n]=T(e[n]):delete t[n]}))}var SV={lineX:MV(0),lineY:MV(1),rect:{point:function(t,e,n){return t&&n.boundingRect.contain(t[0],t[1])},rect:function(t,e,n){return t&&n.boundingRect.intersect(t)}},polygon:{point:function(t,e,n){return t&&n.boundingRect.contain(t[0],t[1])&&A_(n.range,t[0],t[1])},rect:function(t,e,n){var i=n.range;if(!t||i.length<=1)return!1;var r=t.x,o=t.y,a=t.width,s=t.height,l=i[0];return!!(A_(i,r,o)||A_(i,r+a,o)||A_(i,r,o+s)||A_(i,r+a,o+s)||ze.create(t).contain(l[0],l[1])||Yh(r,o,r+a,o,i)||Yh(r,o,r,o+s,i)||Yh(r+a,o,r+a,o+s,i)||Yh(r,o+s,r+a,o+s,i))||void 0}}};function MV(t){var e=["x","y"],n=["width","height"];return{point:function(e,n,i){if(e){var r=i.range;return IV(e[t],r)}},rect:function(i,r,o){if(i){var a=o.range,s=[i[e[t]],i[e[t]]+i[n[t]]];return s[1]e[0][1]&&(e[0][1]=o[0]),o[1]e[1][1]&&(e[1][1]=o[1])}return e&&RV(e)}};function RV(t){return new ze(t[0][0],t[1][0],t[0][1]-t[0][0],t[1][1]-t[1][0])}var NV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(t,e){this.ecModel=t,this.api=e,this.model,(this._brushController=new Jk(e.getZr())).on("brush",W(this._onBrush,this)).mount()},e.prototype.render=function(t,e,n,i){this.model=t,this._updateController(t,e,n,i)},e.prototype.updateTransform=function(t,e,n,i){AV(e),this._updateController(t,e,n,i)},e.prototype.updateVisual=function(t,e,n,i){this.updateTransform(t,e,n,i)},e.prototype.updateView=function(t,e,n,i){this._updateController(t,e,n,i)},e.prototype._updateController=function(t,e,n,i){(!i||i.$from!==t.id)&&this._brushController.setPanels(t.brushTargetManager.makePanelOpts(n)).enableBrush(t.brushOption).updateCovers(t.areas.slice())},e.prototype.dispose=function(){this._brushController.dispose()},e.prototype._onBrush=function(t){var e=this.model.id,n=this.model.brushTargetManager.setOutputRanges(t.areas,this.ecModel);(!t.isEnd||t.removeOnClick)&&this.api.dispatchAction({type:"brush",brushId:e,areas:T(n),$from:e}),t.isEnd&&this.api.dispatchAction({type:"brushEnd",brushId:e,areas:T(n),$from:e})},e.type="brush",e}(Tg),EV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.areas=[],n.brushOption={},n}return n(e,t),e.prototype.optionUpdated=function(t,e){var n=this.option;!e&&wV(n,t,["inBrush","outOfBrush"]);var i=n.inBrush=n.inBrush||{};n.outOfBrush=n.outOfBrush||{color:"#ddd"},i.hasOwnProperty("liftZ")||(i.liftZ=5)},e.prototype.setAreas=function(t){t&&(this.areas=z(t,(function(t){return zV(this.option,t)}),this))},e.prototype.setBrushOption=function(t){this.brushOption=zV(this.option,t),this.brushType=this.brushOption.brushType},e.type="brush",e.dependencies=["geo","grid","xAxis","yAxis","parallel","series"],e.defaultOption={seriesIndex:"all",brushType:"rect",brushMode:"single",transformable:!0,brushStyle:{borderWidth:1,color:"rgba(210,219,238,0.3)",borderColor:"#D2DBEE"},throttleType:"fixRate",throttleDelay:0,removeOnClick:!0,z:1e4},e}(Rp);function zV(t,e){return C({brushType:t.brushType,brushMode:t.brushMode,transformable:t.transformable,brushStyle:new Mc(t.brushStyle).getItemStyle(),removeOnClick:t.removeOnClick,z:t.z},e,!0)}var VV=["rect","polygon","lineX","lineY","keep","clear"],BV=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.render=function(t,e,n){var i,r,o;e.eachComponent({mainType:"brush"},(function(t){i=t.brushType,r=t.brushOption.brushMode||"single",o=o||!!t.areas.length})),this._brushType=i,this._brushMode=r,E(t.get("type",!0),(function(e){t.setIconStatus(e,("keep"===e?"multiple"===r:"clear"===e?o:e===i)?"emphasis":"normal")}))},e.prototype.updateView=function(t,e,n){this.render(t,e,n)},e.prototype.getIcons=function(){var t=this.model,e=t.get("icon",!0),n={};return E(t.get("type",!0),(function(t){e[t]&&(n[t]=e[t])})),n},e.prototype.onclick=function(t,e,n){var i=this._brushType,r=this._brushMode;"clear"===n?(e.dispatchAction({type:"axisAreaSelect",intervals:[]}),e.dispatchAction({type:"brush",command:"clear",areas:[]})):e.dispatchAction({type:"takeGlobalCursor",key:"brush",brushOption:{brushType:"keep"===n?i:i!==n&&n,brushMode:"keep"===n?"multiple"===r?"single":"multiple":r}})},e.getDefaultOption=function(t){return{show:!0,type:VV.slice(),icon:{rect:"M7.3,34.7 M0.4,10V-0.2h9.8 M89.6,10V-0.2h-9.8 M0.4,60v10.2h9.8 M89.6,60v10.2h-9.8 M12.3,22.4V10.5h13.1 M33.6,10.5h7.8 M49.1,10.5h7.8 M77.5,22.4V10.5h-13 M12.3,31.1v8.2 M77.7,31.1v8.2 M12.3,47.6v11.9h13.1 M33.6,59.5h7.6 M49.1,59.5 h7.7 M77.5,47.6v11.9h-13",polygon:"M55.2,34.9c1.7,0,3.1,1.4,3.1,3.1s-1.4,3.1-3.1,3.1 s-3.1-1.4-3.1-3.1S53.5,34.9,55.2,34.9z M50.4,51c1.7,0,3.1,1.4,3.1,3.1c0,1.7-1.4,3.1-3.1,3.1c-1.7,0-3.1-1.4-3.1-3.1 C47.3,52.4,48.7,51,50.4,51z M55.6,37.1l1.5-7.8 M60.1,13.5l1.6-8.7l-7.8,4 M59,19l-1,5.3 M24,16.1l6.4,4.9l6.4-3.3 M48.5,11.6 l-5.9,3.1 M19.1,12.8L9.7,5.1l1.1,7.7 M13.4,29.8l1,7.3l6.6,1.6 M11.6,18.4l1,6.1 M32.8,41.9 M26.6,40.4 M27.3,40.2l6.1,1.6 M49.9,52.1l-5.6-7.6l-4.9-1.2",lineX:"M15.2,30 M19.7,15.6V1.9H29 M34.8,1.9H40.4 M55.3,15.6V1.9H45.9 M19.7,44.4V58.1H29 M34.8,58.1H40.4 M55.3,44.4 V58.1H45.9 M12.5,20.3l-9.4,9.6l9.6,9.8 M3.1,29.9h16.5 M62.5,20.3l9.4,9.6L62.3,39.7 M71.9,29.9H55.4",lineY:"M38.8,7.7 M52.7,12h13.2v9 M65.9,26.6V32 M52.7,46.3h13.2v-9 M24.9,12H11.8v9 M11.8,26.6V32 M24.9,46.3H11.8v-9 M48.2,5.1l-9.3-9l-9.4,9.2 M38.9-3.9V12 M48.2,53.3l-9.3,9l-9.4-9.2 M38.9,62.3V46.4",keep:"M4,10.5V1h10.3 M20.7,1h6.1 M33,1h6.1 M55.4,10.5V1H45.2 M4,17.3v6.6 M55.6,17.3v6.6 M4,30.5V40h10.3 M20.7,40 h6.1 M33,40h6.1 M55.4,30.5V40H45.2 M21,18.9h62.9v48.6H21V18.9z",clear:"M22,14.7l30.9,31 M52.9,14.7L22,45.7 M4.7,16.8V4.2h13.1 M26,4.2h7.8 M41.6,4.2h7.8 M70.3,16.8V4.2H57.2 M4.7,25.9v8.6 M70.3,25.9v8.6 M4.7,43.2v12.6h13.1 M26,55.8h7.8 M41.6,55.8h7.8 M70.3,43.2v12.6H57.2"},title:t.getLocaleModel().get(["toolbox","brush","title"])}},e}(lz);var FV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.layoutMode={type:"box",ignoreSize:!0},n}return n(e,t),e.type="title",e.defaultOption={z:6,show:!0,text:"",target:"blank",subtext:"",subtarget:"blank",left:0,top:0,backgroundColor:"rgba(0,0,0,0)",borderColor:"#ccc",borderWidth:0,padding:5,itemGap:10,textStyle:{fontSize:18,fontWeight:"bold",color:"#464646"},subtextStyle:{fontSize:12,color:"#6E7079"}},e}(Rp),GV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){if(this.group.removeAll(),t.get("show")){var i=this.group,r=t.getModel("textStyle"),o=t.getModel("subtextStyle"),a=t.get("textAlign"),s=rt(t.get("textBaseline"),t.get("textVerticalAlign")),l=new Fs({style:nc(r,{text:t.get("text"),fill:r.getTextColor()},{disableBox:!0}),z2:10}),u=l.getBoundingRect(),h=t.get("subtext"),c=new Fs({style:nc(o,{text:h,fill:o.getTextColor(),y:u.height+t.get("itemGap"),verticalAlign:"top"},{disableBox:!0}),z2:10}),p=t.get("link"),d=t.get("sublink"),f=t.get("triggerEvent",!0);l.silent=!p&&!f,c.silent=!d&&!f,p&&l.on("click",(function(){bp(p,"_"+t.get("target"))})),d&&c.on("click",(function(){bp(d,"_"+t.get("subtarget"))})),Qs(l).eventData=Qs(c).eventData=f?{componentType:"title",componentIndex:t.componentIndex}:null,i.add(l),h&&i.add(c);var g=i.getBoundingRect(),y=t.getBoxLayoutParams();y.width=g.width,y.height=g.height;var v=Cp(y,{width:n.getWidth(),height:n.getHeight()},t.get("padding"));a||("middle"===(a=t.get("left")||t.get("right"))&&(a="center"),"right"===a?v.x+=v.width:"center"===a&&(v.x+=v.width/2)),s||("center"===(s=t.get("top")||t.get("bottom"))&&(s="middle"),"bottom"===s?v.y+=v.height:"middle"===s&&(v.y+=v.height/2),s=s||"top"),i.x=v.x,i.y=v.y,i.markRedraw();var m={align:a,verticalAlign:s};l.setStyle(m),c.setStyle(m),g=i.getBoundingRect();var x=v.margin,_=t.getItemStyle(["color","opacity"]);_.fill=t.get("backgroundColor");var b=new zs({shape:{x:g.x-x[3],y:g.y-x[0],width:g.width+x[1]+x[3],height:g.height+x[0]+x[2],r:t.get("borderRadius")},style:_,subPixelOptimize:!0,silent:!0});i.add(b)}},e.type="title",e}(Tg);var WV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.layoutMode="box",n}return n(e,t),e.prototype.init=function(t,e,n){this.mergeDefaultAndTheme(t,n),this._initData()},e.prototype.mergeOption=function(e){t.prototype.mergeOption.apply(this,arguments),this._initData()},e.prototype.setCurrentIndex=function(t){null==t&&(t=this.option.currentIndex);var e=this._data.count();this.option.loop?t=(t%e+e)%e:(t>=e&&(t=e-1),t<0&&(t=0)),this.option.currentIndex=t},e.prototype.getCurrentIndex=function(){return this.option.currentIndex},e.prototype.isIndexMax=function(){return this.getCurrentIndex()>=this._data.count()-1},e.prototype.setPlayState=function(t){this.option.autoPlay=!!t},e.prototype.getPlayState=function(){return!!this.option.autoPlay},e.prototype._initData=function(){var t,e=this.option,n=e.data||[],i=e.axisType,r=this._names=[];"category"===i?(t=[],E(n,(function(e,n){var i,o=Ao(Mo(e),"");q(e)?(i=T(e)).value=n:i=n,t.push(i),r.push(o)}))):t=n;var o={category:"ordinal",time:"time",value:"number"}[i]||"number";(this._data=new lx([{name:"value",type:o}],this)).initData(t,r)},e.prototype.getData=function(){return this._data},e.prototype.getCategories=function(){if("category"===this.get("axisType"))return this._names.slice()},e.type="timeline",e.defaultOption={z:4,show:!0,axisType:"time",realtime:!0,left:"20%",top:null,right:"20%",bottom:0,width:null,height:40,padding:5,controlPosition:"left",autoPlay:!1,rewind:!1,loop:!0,playInterval:2e3,currentIndex:0,itemStyle:{},label:{color:"#000"},data:[]},e}(Rp),HV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="timeline.slider",e.defaultOption=Cc(WV.defaultOption,{backgroundColor:"rgba(0,0,0,0)",borderColor:"#ccc",borderWidth:0,orient:"horizontal",inverse:!1,tooltip:{trigger:"item"},symbol:"circle",symbolSize:12,lineStyle:{show:!0,width:2,color:"#DAE1F5"},label:{position:"auto",show:!0,interval:"auto",rotate:0,color:"#A4B1D7"},itemStyle:{color:"#A4B1D7",borderWidth:1},checkpointStyle:{symbol:"circle",symbolSize:15,color:"#316bf3",borderColor:"#fff",borderWidth:2,shadowBlur:2,shadowOffsetX:1,shadowOffsetY:1,shadowColor:"rgba(0, 0, 0, 0.3)",animation:!0,animationDuration:300,animationEasing:"quinticInOut"},controlStyle:{show:!0,showPlayBtn:!0,showPrevBtn:!0,showNextBtn:!0,itemSize:24,itemGap:12,position:"left",playIcon:"path://M31.6,53C17.5,53,6,41.5,6,27.4S17.5,1.8,31.6,1.8C45.7,1.8,57.2,13.3,57.2,27.4S45.7,53,31.6,53z M31.6,3.3 C18.4,3.3,7.5,14.1,7.5,27.4c0,13.3,10.8,24.1,24.1,24.1C44.9,51.5,55.7,40.7,55.7,27.4C55.7,14.1,44.9,3.3,31.6,3.3z M24.9,21.3 c0-2.2,1.6-3.1,3.5-2l10.5,6.1c1.899,1.1,1.899,2.9,0,4l-10.5,6.1c-1.9,1.1-3.5,0.2-3.5-2V21.3z",stopIcon:"path://M30.9,53.2C16.8,53.2,5.3,41.7,5.3,27.6S16.8,2,30.9,2C45,2,56.4,13.5,56.4,27.6S45,53.2,30.9,53.2z M30.9,3.5C17.6,3.5,6.8,14.4,6.8,27.6c0,13.3,10.8,24.1,24.101,24.1C44.2,51.7,55,40.9,55,27.6C54.9,14.4,44.1,3.5,30.9,3.5z M36.9,35.8c0,0.601-0.4,1-0.9,1h-1.3c-0.5,0-0.9-0.399-0.9-1V19.5c0-0.6,0.4-1,0.9-1H36c0.5,0,0.9,0.4,0.9,1V35.8z M27.8,35.8 c0,0.601-0.4,1-0.9,1h-1.3c-0.5,0-0.9-0.399-0.9-1V19.5c0-0.6,0.4-1,0.9-1H27c0.5,0,0.9,0.4,0.9,1L27.8,35.8L27.8,35.8z",nextIcon:"M2,18.5A1.52,1.52,0,0,1,.92,18a1.49,1.49,0,0,1,0-2.12L7.81,9.36,1,3.11A1.5,1.5,0,1,1,3,.89l8,7.34a1.48,1.48,0,0,1,.49,1.09,1.51,1.51,0,0,1-.46,1.1L3,18.08A1.5,1.5,0,0,1,2,18.5Z",prevIcon:"M10,.5A1.52,1.52,0,0,1,11.08,1a1.49,1.49,0,0,1,0,2.12L4.19,9.64,11,15.89a1.5,1.5,0,1,1-2,2.22L1,10.77A1.48,1.48,0,0,1,.5,9.68,1.51,1.51,0,0,1,1,8.58L9,.92A1.5,1.5,0,0,1,10,.5Z",prevBtnSize:18,nextBtnSize:18,color:"#A4B1D7",borderColor:"#A4B1D7",borderWidth:1},emphasis:{label:{show:!0,color:"#6f778d"},itemStyle:{color:"#316BF3"},controlStyle:{color:"#316BF3",borderColor:"#316BF3",borderWidth:2}},progress:{lineStyle:{color:"#316BF3"},itemStyle:{color:"#316BF3"},label:{color:"#6f778d"}},data:[]}),e}(WV);R(HV,vf.prototype);var YV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="timeline",e}(Tg),XV=function(t){function e(e,n,i,r){var o=t.call(this,e,n,i)||this;return o.type=r||"value",o}return n(e,t),e.prototype.getLabelModel=function(){return this.model.getModel("label")},e.prototype.isHorizontal=function(){return"horizontal"===this.model.get("orient")},e}(nb),UV=Math.PI,ZV=Oo(),jV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(t,e){this.api=e},e.prototype.render=function(t,e,n){if(this.model=t,this.api=n,this.ecModel=e,this.group.removeAll(),t.get("show",!0)){var i=this._layout(t,n),r=this._createGroup("_mainGroup"),o=this._createGroup("_labelGroup"),a=this._axis=this._createAxis(i,t);t.formatTooltip=function(t){return ng("nameValue",{noName:!0,value:a.scale.getLabel({value:t})})},E(["AxisLine","AxisTick","Control","CurrentPointer"],(function(e){this["_render"+e](i,r,a,t)}),this),this._renderAxisLabel(i,o,a,t),this._position(i,t)}this._doPlayStop(),this._updateTicksStatus()},e.prototype.remove=function(){this._clearTimer(),this.group.removeAll()},e.prototype.dispose=function(){this._clearTimer()},e.prototype._layout=function(t,e){var n,i,r,o,a=t.get(["label","position"]),s=t.get("orient"),l=function(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()},t.get("padding"))}(t,e),u={horizontal:"center",vertical:(n=null==a||"auto"===a?"horizontal"===s?l.y+l.height/2=0||"+"===n?"left":"right"},h={horizontal:n>=0||"+"===n?"top":"bottom",vertical:"middle"},c={horizontal:0,vertical:UV/2},p="vertical"===s?l.height:l.width,d=t.getModel("controlStyle"),f=d.get("show",!0),g=f?d.get("itemSize"):0,y=f?d.get("itemGap"):0,v=g+y,m=t.get(["label","rotate"])||0;m=m*UV/180;var x=d.get("position",!0),_=f&&d.get("showPlayBtn",!0),b=f&&d.get("showPrevBtn",!0),w=f&&d.get("showNextBtn",!0),S=0,M=p;"left"===x||"bottom"===x?(_&&(i=[0,0],S+=v),b&&(r=[S,0],S+=v),w&&(o=[M-g,0],M-=v)):(_&&(i=[M-g,0],M-=v),b&&(r=[0,0],S+=v),w&&(o=[M-g,0],M-=v));var I=[S,M];return t.get("inverse")&&I.reverse(),{viewRect:l,mainLength:p,orient:s,rotation:c[s],labelRotation:m,labelPosOpt:n,labelAlign:t.get(["label","align"])||u[s],labelBaseline:t.get(["label","verticalAlign"])||t.get(["label","baseline"])||h[s],playPosition:i,prevBtnPosition:r,nextBtnPosition:o,axisExtent:I,controlSize:g,controlGap:y}},e.prototype._position=function(t,e){var n=this._mainGroup,i=this._labelGroup,r=t.viewRect;if("vertical"===t.orient){var o=[1,0,0,1,0,0],a=r.x,s=r.y+r.height;we(o,o,[-a,-s]),Se(o,o,-UV/2),we(o,o,[a,s]),(r=r.clone()).applyTransform(o)}var l=y(r),u=y(n.getBoundingRect()),h=y(i.getBoundingRect()),c=[n.x,n.y],p=[i.x,i.y];p[0]=c[0]=l[0][0];var d,f=t.labelPosOpt;null==f||U(f)?(v(c,u,l,1,d="+"===f?0:1),v(p,h,l,1,1-d)):(v(c,u,l,1,d=f>=0?0:1),p[1]=c[1]+f);function g(t){t.originX=l[0][0]-t.x,t.originY=l[1][0]-t.y}function y(t){return[[t.x,t.x+t.width],[t.y,t.y+t.height]]}function v(t,e,n,i,r){t[i]+=n[i][r]-e[i][r]}n.setPosition(c),i.setPosition(p),n.rotation=i.rotation=t.rotation,g(n),g(i)},e.prototype._createAxis=function(t,e){var n=e.getData(),i=e.get("axisType"),r=function(t,e){if(e=e||t.get("type"),e)switch(e){case"category":return new Lx({ordinalMeta:t.getCategories(),extent:[1/0,-1/0]});case"time":return new Zx({locale:t.ecModel.getLocaleModel(),useUTC:t.ecModel.get("useUTC")});default:return new Ox}}(e,i);r.getTicks=function(){return n.mapArray(["value"],(function(t){return{value:t}}))};var o=n.getDataExtent("value");r.setExtent(o[0],o[1]),r.calcNiceTicks();var a=new XV("value",r,t.axisExtent,i);return a.model=e,a},e.prototype._createGroup=function(t){var e=this[t]=new zr;return this.group.add(e),e},e.prototype._renderAxisLine=function(t,e,n,i){var r=n.getExtent();if(i.get(["lineStyle","show"])){var o=new Zu({shape:{x1:r[0],y1:0,x2:r[1],y2:0},style:A({lineCap:"round"},i.getModel("lineStyle").getLineStyle()),silent:!0,z2:1});e.add(o);var a=this._progressLine=new Zu({shape:{x1:r[0],x2:this._currentPointer?this._currentPointer.x:r[0],y1:0,y2:0},style:k({lineCap:"round",lineWidth:o.style.lineWidth},i.getModel(["progress","lineStyle"]).getLineStyle()),silent:!0,z2:1});e.add(a)}},e.prototype._renderAxisTick=function(t,e,n,i){var r=this,o=i.getData(),a=n.scale.getTicks();this._tickSymbols=[],E(a,(function(t){var a=n.dataToCoord(t.value),s=o.getItemModel(t.value),l=s.getModel("itemStyle"),u=s.getModel(["emphasis","itemStyle"]),h=s.getModel(["progress","itemStyle"]),c={x:a,y:0,onclick:W(r._changeTimeline,r,t.value)},p=qV(s,l,e,c);p.ensureState("emphasis").style=u.getItemStyle(),p.ensureState("progress").style=h.getItemStyle(),Hl(p);var d=Qs(p);s.get("tooltip")?(d.dataIndex=t.value,d.dataModel=i):d.dataIndex=d.dataModel=null,r._tickSymbols.push(p)}))},e.prototype._renderAxisLabel=function(t,e,n,i){var r=this;if(n.getLabelModel().get("show")){var o=i.getData(),a=n.getViewLabels();this._tickLabels=[],E(a,(function(i){var a=i.tickValue,s=o.getItemModel(a),l=s.getModel("label"),u=s.getModel(["emphasis","label"]),h=s.getModel(["progress","label"]),c=n.dataToCoord(i.tickValue),p=new Fs({x:c,y:0,rotation:t.labelRotation-t.rotation,onclick:W(r._changeTimeline,r,a),silent:!1,style:nc(l,{text:i.formattedLabel,align:t.labelAlign,verticalAlign:t.labelBaseline})});p.ensureState("emphasis").style=nc(u),p.ensureState("progress").style=nc(h),e.add(p),Hl(p),ZV(p).dataIndex=a,r._tickLabels.push(p)}))}},e.prototype._renderControl=function(t,e,n,i){var r=t.controlSize,o=t.rotation,a=i.getModel("controlStyle").getItemStyle(),s=i.getModel(["emphasis","controlStyle"]).getItemStyle(),l=i.getPlayState(),u=i.get("inverse",!0);function h(t,n,l,u){if(t){var h=Ir(rt(i.get(["controlStyle",n+"BtnSize"]),r),r),c=function(t,e,n,i){var r=i.style,o=Hh(t.get(["controlStyle",e]),i||{},new ze(n[0],n[1],n[2],n[3]));r&&o.setStyle(r);return o}(i,n+"Icon",[0,-h/2,h,h],{x:t[0],y:t[1],originX:r/2,originY:0,rotation:u?-o:0,rectHover:!0,style:a,onclick:l});c.ensureState("emphasis").style=s,e.add(c),Hl(c)}}h(t.nextBtnPosition,"next",W(this._changeTimeline,this,u?"-":"+")),h(t.prevBtnPosition,"prev",W(this._changeTimeline,this,u?"+":"-")),h(t.playPosition,l?"stop":"play",W(this._handlePlayClick,this,!l),!0)},e.prototype._renderCurrentPointer=function(t,e,n,i){var r=i.getData(),o=i.getCurrentIndex(),a=r.getItemModel(o).getModel("checkpointStyle"),s=this,l={onCreate:function(t){t.draggable=!0,t.drift=W(s._handlePointerDrag,s),t.ondragend=W(s._handlePointerDragend,s),KV(t,s._progressLine,o,n,i,!0)},onUpdate:function(t){KV(t,s._progressLine,o,n,i)}};this._currentPointer=qV(a,a,this._mainGroup,{},this._currentPointer,l)},e.prototype._handlePlayClick=function(t){this._clearTimer(),this.api.dispatchAction({type:"timelinePlayChange",playState:t,from:this.uid})},e.prototype._handlePointerDrag=function(t,e,n){this._clearTimer(),this._pointerChangeTimeline([n.offsetX,n.offsetY])},e.prototype._handlePointerDragend=function(t){this._pointerChangeTimeline([t.offsetX,t.offsetY],!0)},e.prototype._pointerChangeTimeline=function(t,e){var n=this._toAxisCoord(t)[0],i=jr(this._axis.getExtent().slice());n>i[1]&&(n=i[1]),n=0&&(a[o]=+a[o].toFixed(c)),[a,h]}var sB={min:H(aB,"min"),max:H(aB,"max"),average:H(aB,"average"),median:H(aB,"median")};function lB(t,e){if(e){var n=t.getData(),i=t.coordinateSystem,r=i&&i.dimensions;if(!function(t){return!isNaN(parseFloat(t.x))&&!isNaN(parseFloat(t.y))}(e)&&!Y(e.coord)&&Y(r)){var o=uB(e,n,i,t);if((e=T(e)).type&&sB[e.type]&&o.baseAxis&&o.valueAxis){var a=P(r,o.baseAxis.dim),s=P(r,o.valueAxis.dim),l=sB[e.type](n,o.baseDataDim,o.valueDataDim,a,s);e.coord=l[0],e.value=l[1]}else e.coord=[null!=e.xAxis?e.xAxis:e.radiusAxis,null!=e.yAxis?e.yAxis:e.angleAxis]}if(null!=e.coord&&Y(r))for(var u=e.coord,h=0;h<2;h++)sB[u[h]]&&(u[h]=pB(n,n.mapDimension(r[h]),u[h]));else e.coord=[];return e}}function uB(t,e,n,i){var r={};return null!=t.valueIndex||null!=t.valueDim?(r.valueDataDim=null!=t.valueIndex?e.getDimension(t.valueIndex):t.valueDim,r.valueAxis=n.getAxis(function(t,e){var n=t.getData().getDimensionInfo(e);return n&&n.coordDim}(i,r.valueDataDim)),r.baseAxis=n.getOtherAxis(r.valueAxis),r.baseDataDim=e.mapDimension(r.baseAxis.dim)):(r.baseAxis=i.getBaseAxis(),r.valueAxis=n.getOtherAxis(r.baseAxis),r.baseDataDim=e.mapDimension(r.baseAxis.dim),r.valueDataDim=e.mapDimension(r.valueAxis.dim)),r}function hB(t,e){return!(t&&t.containData&&e.coord&&!oB(e))||t.containData(e.coord)}function cB(t,e){return t?function(t,n,i,r){return wf(r<2?t.coord&&t.coord[r]:t.value,e[r])}:function(t,n,i,r){return wf(t.value,e[r])}}function pB(t,e,n){if("average"===n){var i=0,r=0;return t.each(e,(function(t,e){isNaN(t)||(i+=t,r++)})),i/r}return"median"===n?t.getMedian(e):t.getDataExtent(e)["max"===n?1:0]}var dB=Oo(),fB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(){this.markerGroupMap=yt()},e.prototype.render=function(t,e,n){var i=this,r=this.markerGroupMap;r.each((function(t){dB(t).keep=!1})),e.eachSeries((function(t){var r=iB.getMarkerModelFromSeries(t,i.type);r&&i.renderSeries(t,r,e,n)})),r.each((function(t){!dB(t).keep&&i.group.remove(t.group)}))},e.prototype.markKeep=function(t){dB(t).keep=!0},e.prototype.toggleBlurSeries=function(t,e){var n=this;E(t,(function(t){var i=iB.getMarkerModelFromSeries(t,n.type);i&&i.getData().eachItemGraphicEl((function(t){t&&(e?Pl(t):Ol(t))}))}))},e.type="marker",e}(Tg);function gB(t,e,n){var i=e.coordinateSystem;t.each((function(r){var o,a=t.getItemModel(r),s=Ur(a.get("x"),n.getWidth()),l=Ur(a.get("y"),n.getHeight());if(isNaN(s)||isNaN(l)){if(e.getMarkerPosition)o=e.getMarkerPosition(t.getValues(t.dimensions,r));else if(i){var u=t.get(i.dimensions[0],r),h=t.get(i.dimensions[1],r);o=i.dataToPoint([u,h])}}else o=[s,l];isNaN(s)||(o[0]=s),isNaN(l)||(o[1]=l),t.setItemLayout(r,o)}))}var yB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.updateTransform=function(t,e,n){e.eachSeries((function(t){var e=iB.getMarkerModelFromSeries(t,"markPoint");e&&(gB(e.getData(),t,n),this.markerGroupMap.get(t.id).updateLayout())}),this)},e.prototype.renderSeries=function(t,e,n,i){var r=t.coordinateSystem,o=t.id,a=t.getData(),s=this.markerGroupMap,l=s.get(o)||s.set(o,new hS),u=function(t,e,n){var i;i=t?z(t&&t.dimensions,(function(t){return A(A({},e.getData().getDimensionInfo(e.getData().mapDimension(t))||{}),{name:t,ordinalMeta:null})})):[{name:"value",type:"float"}];var r=new lx(i,n),o=z(n.get("data"),H(lB,e));t&&(o=B(o,H(hB,t)));var a=cB(!!t,i);return r.initData(o,null,a),r}(r,t,e);e.setData(u),gB(e.getData(),t,i),u.each((function(t){var n=u.getItemModel(t),i=n.getShallow("symbol"),r=n.getShallow("symbolSize"),o=n.getShallow("symbolRotate"),s=n.getShallow("symbolOffset"),l=n.getShallow("symbolKeepAspect");if(X(i)||X(r)||X(o)||X(s)){var h=e.getRawValue(t),c=e.getDataParams(t);X(i)&&(i=i(h,c)),X(r)&&(r=r(h,c)),X(o)&&(o=o(h,c)),X(s)&&(s=s(h,c))}var p=n.getModel("itemStyle").getItemStyle(),d=Ty(a,"color");p.fill||(p.fill=d),u.setItemVisual(t,{symbol:i,symbolSize:r,symbolRotate:o,symbolOffset:s,symbolKeepAspect:l,style:p})})),l.updateData(u),this.group.add(l.group),u.eachItemGraphicEl((function(t){t.traverse((function(t){Qs(t).dataModel=e}))})),this.markKeep(l),l.group.silent=e.get("silent")||t.get("silent")},e.type="markPoint",e}(fB);var vB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.createMarkerModelFromSeries=function(t,n,i){return new e(t,n,i)},e.type="markLine",e.defaultOption={z:5,symbol:["circle","arrow"],symbolSize:[8,16],symbolOffset:0,precision:2,tooltip:{trigger:"item"},label:{show:!0,position:"end",distance:5},lineStyle:{type:"dashed"},emphasis:{label:{show:!0},lineStyle:{width:3}},animationEasing:"linear"},e}(iB),mB=Oo(),xB=function(t,e,n,i){var r,o=t.getData();if(Y(i))r=i;else{var a=i.type;if("min"===a||"max"===a||"average"===a||"median"===a||null!=i.xAxis||null!=i.yAxis){var s=void 0,l=void 0;if(null!=i.yAxis||null!=i.xAxis)s=e.getAxis(null!=i.yAxis?"y":"x"),l=it(i.yAxis,i.xAxis);else{var u=uB(i,o,e,t);s=u.valueAxis,l=pB(o,yx(o,u.valueDataDim),a)}var h="x"===s.dim?0:1,c=1-h,p=T(i),d={coord:[]};p.type=null,p.coord=[],p.coord[c]=-1/0,d.coord[c]=1/0;var f=n.get("precision");f>=0&&j(l)&&(l=+l.toFixed(Math.min(f,20))),p.coord[h]=d.coord[h]=l,r=[p,d,{type:a,valueIndex:i.valueIndex,value:l}]}else r=[]}var g=[lB(t,r[0]),lB(t,r[1]),A({},r[2])];return g[2].type=g[2].type||null,C(g[2],g[0]),C(g[2],g[1]),g};function _B(t){return!isNaN(t)&&!isFinite(t)}function bB(t,e,n,i){var r=1-t,o=i.dimensions[t];return _B(e[r])&&_B(n[r])&&e[t]===n[t]&&i.getAxis(o).containData(e[t])}function wB(t,e){if("cartesian2d"===t.type){var n=e[0].coord,i=e[1].coord;if(n&&i&&(bB(1,n,i,t)||bB(0,n,i,t)))return!0}return hB(t,e[0])&&hB(t,e[1])}function SB(t,e,n,i,r){var o,a=i.coordinateSystem,s=t.getItemModel(e),l=Ur(s.get("x"),r.getWidth()),u=Ur(s.get("y"),r.getHeight());if(isNaN(l)||isNaN(u)){if(i.getMarkerPosition)o=i.getMarkerPosition(t.getValues(t.dimensions,e));else{var h=a.dimensions,c=t.get(h[0],e),p=t.get(h[1],e);o=a.dataToPoint([c,p])}if(MS(a,"cartesian2d")){var d=a.getAxis("x"),f=a.getAxis("y");h=a.dimensions;_B(t.get(h[0],e))?o[0]=d.toGlobalCoord(d.getExtent()[n?0:1]):_B(t.get(h[1],e))&&(o[1]=f.toGlobalCoord(f.getExtent()[n?0:1]))}isNaN(l)||(o[0]=l),isNaN(u)||(o[1]=u)}else o=[l,u];t.setItemLayout(e,o)}var MB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.updateTransform=function(t,e,n){e.eachSeries((function(t){var e=iB.getMarkerModelFromSeries(t,"markLine");if(e){var i=e.getData(),r=mB(e).from,o=mB(e).to;r.each((function(e){SB(r,e,!0,t,n),SB(o,e,!1,t,n)})),i.each((function(t){i.setItemLayout(t,[r.getItemLayout(t),o.getItemLayout(t)])})),this.markerGroupMap.get(t.id).updateLayout()}}),this)},e.prototype.renderSeries=function(t,e,n,i){var r=t.coordinateSystem,o=t.id,a=t.getData(),s=this.markerGroupMap,l=s.get(o)||s.set(o,new RA);this.group.add(l.group);var u=function(t,e,n){var i;i=t?z(t&&t.dimensions,(function(t){return A(A({},e.getData().getDimensionInfo(e.getData().mapDimension(t))||{}),{name:t,ordinalMeta:null})})):[{name:"value",type:"float"}];var r=new lx(i,n),o=new lx(i,n),a=new lx([],n),s=z(n.get("data"),H(xB,e,t,n));t&&(s=B(s,H(wB,t)));var l=cB(!!t,i);return r.initData(z(s,(function(t){return t[0]})),null,l),o.initData(z(s,(function(t){return t[1]})),null,l),a.initData(z(s,(function(t){return t[2]}))),a.hasItemOption=!0,{from:r,to:o,line:a}}(r,t,e),h=u.from,c=u.to,p=u.line;mB(e).from=h,mB(e).to=c,e.setData(p);var d=e.get("symbol"),f=e.get("symbolSize"),g=e.get("symbolRotate"),y=e.get("symbolOffset");function v(e,n,r){var o=e.getItemModel(n);SB(e,n,r,t,i);var s=o.getModel("itemStyle").getItemStyle();null==s.fill&&(s.fill=Ty(a,"color")),e.setItemVisual(n,{symbolKeepAspect:o.get("symbolKeepAspect"),symbolOffset:rt(o.get("symbolOffset",!0),y[r?0:1]),symbolRotate:rt(o.get("symbolRotate",!0),g[r?0:1]),symbolSize:rt(o.get("symbolSize"),f[r?0:1]),symbol:rt(o.get("symbol",!0),d[r?0:1]),style:s})}Y(d)||(d=[d,d]),Y(f)||(f=[f,f]),Y(g)||(g=[g,g]),Y(y)||(y=[y,y]),u.from.each((function(t){v(h,t,!0),v(c,t,!1)})),p.each((function(t){var e=p.getItemModel(t).getModel("lineStyle").getLineStyle();p.setItemLayout(t,[h.getItemLayout(t),c.getItemLayout(t)]),null==e.stroke&&(e.stroke=h.getItemVisual(t,"style").fill),p.setItemVisual(t,{fromSymbolKeepAspect:h.getItemVisual(t,"symbolKeepAspect"),fromSymbolOffset:h.getItemVisual(t,"symbolOffset"),fromSymbolRotate:h.getItemVisual(t,"symbolRotate"),fromSymbolSize:h.getItemVisual(t,"symbolSize"),fromSymbol:h.getItemVisual(t,"symbol"),toSymbolKeepAspect:c.getItemVisual(t,"symbolKeepAspect"),toSymbolOffset:c.getItemVisual(t,"symbolOffset"),toSymbolRotate:c.getItemVisual(t,"symbolRotate"),toSymbolSize:c.getItemVisual(t,"symbolSize"),toSymbol:c.getItemVisual(t,"symbol"),style:e})})),l.updateData(p),u.line.eachItemGraphicEl((function(t){Qs(t).dataModel=e,t.traverse((function(t){Qs(t).dataModel=e}))})),this.markKeep(l),l.group.silent=e.get("silent")||t.get("silent")},e.type="markLine",e}(fB);var IB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.createMarkerModelFromSeries=function(t,n,i){return new e(t,n,i)},e.type="markArea",e.defaultOption={z:1,tooltip:{trigger:"item"},animation:!1,label:{show:!0,position:"top"},itemStyle:{borderWidth:0},emphasis:{label:{show:!0,position:"top"}}},e}(iB),TB=Oo(),CB=function(t,e,n,i){var r=i[0],o=i[1];if(r&&o){var a=lB(t,r),s=lB(t,o),l=a.coord,u=s.coord;l[0]=it(l[0],-1/0),l[1]=it(l[1],-1/0),u[0]=it(u[0],1/0),u[1]=it(u[1],1/0);var h=D([{},a,s]);return h.coord=[a.coord,s.coord],h.x0=a.x,h.y0=a.y,h.x1=s.x,h.y1=s.y,h}};function DB(t){return!isNaN(t)&&!isFinite(t)}function AB(t,e,n,i){var r=1-t;return DB(e[r])&&DB(n[r])}function kB(t,e){var n=e.coord[0],i=e.coord[1],r={coord:n,x:e.x0,y:e.y0},o={coord:i,x:e.x1,y:e.y1};return MS(t,"cartesian2d")?!(!n||!i||!AB(1,n,i)&&!AB(0,n,i))||function(t,e,n){return!(t&&t.containZone&&e.coord&&n.coord&&!oB(e)&&!oB(n))||t.containZone(e.coord,n.coord)}(t,r,o):hB(t,r)||hB(t,o)}function LB(t,e,n,i,r){var o,a=i.coordinateSystem,s=t.getItemModel(e),l=Ur(s.get(n[0]),r.getWidth()),u=Ur(s.get(n[1]),r.getHeight());if(isNaN(l)||isNaN(u)){if(i.getMarkerPosition){var h=t.getValues(["x0","y0"],e),c=t.getValues(["x1","y1"],e),p=a.clampData(h),d=a.clampData(c),f=[];"x0"===n[0]?f[0]=p[0]>d[0]?c[0]:h[0]:f[0]=p[0]>d[0]?h[0]:c[0],"y0"===n[1]?f[1]=p[1]>d[1]?c[1]:h[1]:f[1]=p[1]>d[1]?h[1]:c[1],o=i.getMarkerPosition(f,n,!0)}else{var g=[m=t.get(n[0],e),x=t.get(n[1],e)];a.clampData&&a.clampData(g,g),o=a.dataToPoint(g,!0)}if(MS(a,"cartesian2d")){var y=a.getAxis("x"),v=a.getAxis("y"),m=t.get(n[0],e),x=t.get(n[1],e);DB(m)?o[0]=y.toGlobalCoord(y.getExtent()["x0"===n[0]?0:1]):DB(x)&&(o[1]=v.toGlobalCoord(v.getExtent()["y0"===n[1]?0:1]))}isNaN(l)||(o[0]=l),isNaN(u)||(o[1]=u)}else o=[l,u];return o}var PB=[["x0","y0"],["x1","y0"],["x1","y1"],["x0","y1"]],OB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.updateTransform=function(t,e,n){e.eachSeries((function(t){var e=iB.getMarkerModelFromSeries(t,"markArea");if(e){var i=e.getData();i.each((function(e){var r=z(PB,(function(r){return LB(i,e,r,t,n)}));i.setItemLayout(e,r),i.getItemGraphicEl(e).setShape("points",r)}))}}),this)},e.prototype.renderSeries=function(t,e,n,i){var r=t.coordinateSystem,o=t.id,a=t.getData(),s=this.markerGroupMap,l=s.get(o)||s.set(o,{group:new zr});this.group.add(l.group),this.markKeep(l);var u=function(t,e,n){var i,r,o=["x0","y0","x1","y1"];if(t){var a=z(t&&t.dimensions,(function(t){var n=e.getData();return A(A({},n.getDimensionInfo(n.mapDimension(t))||{}),{name:t,ordinalMeta:null})}));r=z(o,(function(t,e){return{name:t,type:a[e%2].type}})),i=new lx(r,n)}else i=new lx(r=[{name:"value",type:"float"}],n);var s=z(n.get("data"),H(CB,e,t,n));t&&(s=B(s,H(kB,t)));var l=t?function(t,e,n,i){return wf(t.coord[Math.floor(i/2)][i%2],r[i])}:function(t,e,n,i){return wf(t.value,r[i])};return i.initData(s,null,l),i.hasItemOption=!0,i}(r,t,e);e.setData(u),u.each((function(e){var n=z(PB,(function(n){return LB(u,e,n,t,i)})),o=r.getAxis("x").scale,s=r.getAxis("y").scale,l=o.getExtent(),h=s.getExtent(),c=[o.parse(u.get("x0",e)),o.parse(u.get("x1",e))],p=[s.parse(u.get("y0",e)),s.parse(u.get("y1",e))];jr(c),jr(p);var d=!!(l[0]>c[1]||l[1]p[1]||h[1]=0},e.prototype.getOrient=function(){return"vertical"===this.get("orient")?{index:1,name:"vertical"}:{index:0,name:"horizontal"}},e.type="legend.plain",e.dependencies=["series"],e.defaultOption={z:4,show:!0,orient:"horizontal",left:"center",top:0,align:"auto",backgroundColor:"rgba(0,0,0,0)",borderColor:"#ccc",borderRadius:0,borderWidth:0,padding:5,itemGap:10,itemWidth:25,itemHeight:14,symbolRotate:"inherit",symbolKeepAspect:!0,inactiveColor:"#ccc",inactiveBorderColor:"#ccc",inactiveBorderWidth:"auto",itemStyle:{color:"inherit",opacity:"inherit",borderColor:"inherit",borderWidth:"auto",borderCap:"inherit",borderJoin:"inherit",borderDashOffset:"inherit",borderMiterLimit:"inherit"},lineStyle:{width:"auto",color:"inherit",inactiveColor:"#ccc",inactiveWidth:2,opacity:"inherit",type:"inherit",cap:"inherit",join:"inherit",dashOffset:"inherit",miterLimit:"inherit"},textStyle:{color:"#333"},selectedMode:!0,selector:!1,selectorLabel:{show:!0,borderRadius:10,padding:[3,5,3,5],fontSize:12,fontFamily:"sans-serif",color:"#666",borderWidth:1,borderColor:"#666"},emphasis:{selectorLabel:{show:!0,color:"#eee",backgroundColor:"#666"}},selectorPosition:"auto",selectorItemGap:7,selectorButtonGap:10,tooltip:{show:!1}},e}(Rp),NB=H,EB=E,zB=zr,VB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.newlineDisabled=!1,n}return n(e,t),e.prototype.init=function(){this.group.add(this._contentGroup=new zB),this.group.add(this._selectorGroup=new zB),this._isFirstRender=!0},e.prototype.getContentGroup=function(){return this._contentGroup},e.prototype.getSelectorGroup=function(){return this._selectorGroup},e.prototype.render=function(t,e,n){var i=this._isFirstRender;if(this._isFirstRender=!1,this.resetInner(),t.get("show",!0)){var r=t.get("align"),o=t.get("orient");r&&"auto"!==r||(r="right"===t.get("left")&&"vertical"===o?"right":"left");var a=t.get("selector",!0),s=t.get("selectorPosition",!0);!a||s&&"auto"!==s||(s="horizontal"===o?"end":"start"),this.renderInner(r,t,e,n,a,o,s);var l=t.getBoxLayoutParams(),u={width:n.getWidth(),height:n.getHeight()},h=t.get("padding"),c=Cp(l,u,h),p=this.layoutInner(t,r,c,i,a,s),d=Cp(k({width:p.width,height:p.height},l),u,h);this.group.x=d.x-p.x,this.group.y=d.y-p.y,this.group.markRedraw(),this.group.add(this._backgroundEl=dz(p,t))}},e.prototype.resetInner=function(){this.getContentGroup().removeAll(),this._backgroundEl&&this.group.remove(this._backgroundEl),this.getSelectorGroup().removeAll()},e.prototype.renderInner=function(t,e,n,i,r,o,a){var s=this.getContentGroup(),l=yt(),u=e.get("selectedMode"),h=[];n.eachRawSeries((function(t){!t.get("legendHoverLink")&&h.push(t.id)})),EB(e.getData(),(function(r,o){var a=r.get("name");if(!this.newlineDisabled&&(""===a||"\n"===a)){var c=new zB;return c.newline=!0,void s.add(c)}var p=n.getSeriesByName(a)[0];if(!l.get(a)){if(p){var d=p.getData(),f=d.getVisual("legendLineStyle")||{},g=d.getVisual("legendIcon"),y=d.getVisual("style");this._createItem(p,a,o,r,e,t,f,y,g,u,i).on("click",NB(BB,a,null,i,h)).on("mouseover",NB(GB,p.name,null,i,h)).on("mouseout",NB(WB,p.name,null,i,h)),l.set(a,!0)}else n.eachRawSeries((function(n){if(!l.get(a)&&n.legendVisualProvider){var s=n.legendVisualProvider;if(!s.containName(a))return;var c=s.indexOfName(a),p=s.getItemVisual(c,"style"),d=s.getItemVisual(c,"legendIcon"),f=qn(p.fill);f&&0===f[3]&&(f[3]=.2,p=A(A({},p),{fill:ri(f,"rgba")})),this._createItem(n,a,o,r,e,t,{},p,d,u,i).on("click",NB(BB,null,a,i,h)).on("mouseover",NB(GB,null,a,i,h)).on("mouseout",NB(WB,null,a,i,h)),l.set(a,!0)}}),this);0}}),this),r&&this._createSelector(r,e,i,o,a)},e.prototype._createSelector=function(t,e,n,i,r){var o=this.getSelectorGroup();EB(t,(function(t){var i=t.type,r=new Fs({style:{x:0,y:0,align:"center",verticalAlign:"middle"},onclick:function(){n.dispatchAction({type:"all"===i?"legendAllSelect":"legendInverseSelect"})}});o.add(r),tc(r,{normal:e.getModel("selectorLabel"),emphasis:e.getModel(["emphasis","selectorLabel"])},{defaultText:t.title}),Hl(r)}))},e.prototype._createItem=function(t,e,n,i,r,o,a,s,l,u,h){var c=t.visualDrawType,p=r.get("itemWidth"),d=r.get("itemHeight"),f=r.isSelected(e),g=i.get("symbolRotate"),y=i.get("symbolKeepAspect"),v=i.get("icon"),m=function(t,e,n,i,r,o,a){function s(t,e){"auto"===t.lineWidth&&(t.lineWidth=e.lineWidth>0?2:0),EB(t,(function(n,i){"inherit"===t[i]&&(t[i]=e[i])}))}var l=e.getModel("itemStyle"),u=l.getItemStyle(),h=0===t.lastIndexOf("empty",0)?"fill":"stroke",c=l.getShallow("decal");u.decal=c&&"inherit"!==c?gv(c,a):i.decal,"inherit"===u.fill&&(u.fill=i[r]);"inherit"===u.stroke&&(u.stroke=i[h]);"inherit"===u.opacity&&(u.opacity=("fill"===r?i:n).opacity);s(u,i);var p=e.getModel("lineStyle"),d=p.getLineStyle();if(s(d,n),"auto"===u.fill&&(u.fill=i.fill),"auto"===u.stroke&&(u.stroke=i.fill),"auto"===d.stroke&&(d.stroke=i.fill),!o){var f=e.get("inactiveBorderWidth"),g=u[h];u.lineWidth="auto"===f?i.lineWidth>0&&g?2:0:u.lineWidth,u.fill=e.get("inactiveColor"),u.stroke=e.get("inactiveBorderColor"),d.stroke=p.get("inactiveColor"),d.lineWidth=p.get("inactiveWidth")}return{itemStyle:u,lineStyle:d}}(l=v||l||"roundRect",i,a,s,c,f,h),x=new zB,_=i.getModel("textStyle");if(!X(t.getLegendIcon)||v&&"inherit"!==v){var b="inherit"===v&&t.getData().getVisual("symbol")?"inherit"===g?t.getData().getVisual("symbolRotate"):g:0;x.add(function(t){var e=t.icon||"roundRect",n=Wy(e,0,0,t.itemWidth,t.itemHeight,t.itemStyle.fill,t.symbolKeepAspect);n.setStyle(t.itemStyle),n.rotation=(t.iconRotate||0)*Math.PI/180,n.setOrigin([t.itemWidth/2,t.itemHeight/2]),e.indexOf("empty")>-1&&(n.style.stroke=n.style.fill,n.style.fill="#fff",n.style.lineWidth=2);return n}({itemWidth:p,itemHeight:d,icon:l,iconRotate:b,itemStyle:m.itemStyle,lineStyle:m.lineStyle,symbolKeepAspect:y}))}else x.add(t.getLegendIcon({itemWidth:p,itemHeight:d,icon:l,iconRotate:g,itemStyle:m.itemStyle,lineStyle:m.lineStyle,symbolKeepAspect:y}));var w="left"===o?p+5:-5,S=o,M=r.get("formatter"),I=e;U(M)&&M?I=M.replace("{name}",null!=e?e:""):X(M)&&(I=M(e));var T=f?_.getTextColor():i.get("inactiveColor");x.add(new Fs({style:nc(_,{text:I,x:w,y:d/2,fill:T,align:S,verticalAlign:"middle"},{inheritColor:T})}));var C=new zs({shape:x.getBoundingRect(),invisible:!0}),D=i.getModel("tooltip");return D.get("show")&&Zh({el:C,componentModel:r,itemName:e,itemTooltipOption:D.option}),x.add(C),x.eachChild((function(t){t.silent=!0})),C.silent=!u,this.getContentGroup().add(x),Hl(x),x.__legendDataIndex=n,x},e.prototype.layoutInner=function(t,e,n,i,r,o){var a=this.getContentGroup(),s=this.getSelectorGroup();Tp(t.get("orient"),a,t.get("itemGap"),n.width,n.height);var l=a.getBoundingRect(),u=[-l.x,-l.y];if(s.markRedraw(),a.markRedraw(),r){Tp("horizontal",s,t.get("selectorItemGap",!0));var h=s.getBoundingRect(),c=[-h.x,-h.y],p=t.get("selectorButtonGap",!0),d=t.getOrient().index,f=0===d?"width":"height",g=0===d?"height":"width",y=0===d?"y":"x";"end"===o?c[d]+=l[f]+p:u[d]+=h[f]+p,c[1-d]+=l[g]/2-h[g]/2,s.x=c[0],s.y=c[1],a.x=u[0],a.y=u[1];var v={x:0,y:0};return v[f]=l[f]+p+h[f],v[g]=Math.max(l[g],h[g]),v[y]=Math.min(0,h[y]+c[1-d]),v}return a.x=u[0],a.y=u[1],this.group.getBoundingRect()},e.prototype.remove=function(){this.getContentGroup().removeAll(),this._isFirstRender=!0},e.type="legend.plain",e}(Tg);function BB(t,e,n,i){WB(t,e,n,i),n.dispatchAction({type:"legendToggleSelect",name:null!=t?t:e}),GB(t,e,n,i)}function FB(t){for(var e,n=t.getZr().storage.getDisplayList(),i=0,r=n.length;in[r],f=[-c.x,-c.y];e||(f[i]=l[s]);var g=[0,0],y=[-p.x,-p.y],v=rt(t.get("pageButtonGap",!0),t.get("itemGap",!0));d&&("end"===t.get("pageButtonPosition",!0)?y[i]+=n[r]-p[r]:g[i]+=p[r]+v);y[1-i]+=c[o]/2-p[o]/2,l.setPosition(f),u.setPosition(g),h.setPosition(y);var m={x:0,y:0};if(m[r]=d?n[r]:c[r],m[o]=Math.max(c[o],p[o]),m[a]=Math.min(0,p[a]+y[1-i]),u.__rectSize=n[r],d){var x={x:0,y:0};x[r]=Math.max(n[r]-p[r]-v,0),x[o]=m[o],u.setClipPath(new zs({shape:x})),u.__rectSize=x[r]}else h.eachChild((function(t){t.attr({invisible:!0,silent:!0})}));var _=this._getPageInfo(t);return null!=_.pageIndex&&fh(l,{x:_.contentPosition[0],y:_.contentPosition[1]},d?t:null),this._updatePageInfoView(t,_),m},e.prototype._pageGo=function(t,e,n){var i=this._getPageInfo(e)[t];null!=i&&n.dispatchAction({type:"legendScroll",scrollDataIndex:i,legendId:e.id})},e.prototype._updatePageInfoView=function(t,e){var n=this._controllerGroup;E(["pagePrev","pageNext"],(function(i){var r=null!=e[i+"DataIndex"],o=n.childOfName(i);o&&(o.setStyle("fill",r?t.get("pageIconColor",!0):t.get("pageIconInactiveColor",!0)),o.cursor=r?"pointer":"default")}));var i=n.childOfName("pageText"),r=t.get("pageFormatter"),o=e.pageIndex,a=null!=o?o+1:0,s=e.pageCount;i&&r&&i.setStyle("text",U(r)?r.replace("{current}",null==a?"":a+"").replace("{total}",null==s?"":s+""):r({current:a,total:s}))},e.prototype._getPageInfo=function(t){var e=t.get("scrollDataIndex",!0),n=this.getContentGroup(),i=this._containerGroup.__rectSize,r=t.getOrient().index,o=qB[r],a=KB[r],s=this._findTargetItemIndex(e),l=n.children(),u=l[s],h=l.length,c=h?1:0,p={contentPosition:[n.x,n.y],pageCount:c,pageIndex:c-1,pagePrevDataIndex:null,pageNextDataIndex:null};if(!u)return p;var d=m(u);p.contentPosition[r]=-d.s;for(var f=s+1,g=d,y=d,v=null;f<=h;++f)(!(v=m(l[f]))&&y.e>g.s+i||v&&!x(v,g.s))&&(g=y.i>g.i?y:v)&&(null==p.pageNextDataIndex&&(p.pageNextDataIndex=g.i),++p.pageCount),y=v;for(f=s-1,g=d,y=d,v=null;f>=-1;--f)(v=m(l[f]))&&x(y,v.s)||!(g.i=e&&t.s<=e+i}},e.prototype._findTargetItemIndex=function(t){return this._showController?(this.getContentGroup().eachChild((function(i,r){var o=i.__legendDataIndex;null==n&&null!=o&&(n=r),o===t&&(e=r)})),null!=e?e:n):0;var e,n},e.type="legend.scroll",e}(VB);function JB(t){Nm(XB),t.registerComponentModel(UB),t.registerComponentView($B),function(t){t.registerAction("legendScroll","legendscroll",(function(t,e){var n=t.scrollDataIndex;null!=n&&e.eachComponent({mainType:"legend",subType:"scroll",query:t},(function(t){t.setScrollDataIndex(n)}))}))}(t)}var QB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="dataZoom.inside",e.defaultOption=Cc(KE.defaultOption,{disabled:!1,zoomLock:!1,zoomOnMouseWheel:!0,moveOnMouseMove:!0,moveOnMouseWheel:!1,preventDefaultMouseMove:!0}),e}(KE),tF=Oo();function eF(t,e,n){tF(t).coordSysRecordMap.each((function(t){var i=t.dataZoomInfoMap.get(e.uid);i&&(i.getRange=n)}))}function nF(t,e){if(e){t.removeKey(e.model.uid);var n=e.controller;n&&n.dispose()}}function iF(t,e){t.isDisposed()||t.dispatchAction({type:"dataZoom",animation:{easing:"cubicOut",duration:100},batch:e})}function rF(t,e,n,i){return t.coordinateSystem.containPoint([n,i])}function oF(t){t.registerProcessor(t.PRIORITY.PROCESSOR.FILTER,(function(t,e){var n=tF(e),i=n.coordSysRecordMap||(n.coordSysRecordMap=yt());i.each((function(t){t.dataZoomInfoMap=null})),t.eachComponent({mainType:"dataZoom",subType:"inside"},(function(t){E(jE(t).infoList,(function(n){var r=n.model.uid,o=i.get(r)||i.set(r,function(t,e){var n={model:e,containsPoint:H(rF,e),dispatchAction:H(iF,t),dataZoomInfoMap:null,controller:null},i=n.controller=new UI(t.getZr());return E(["pan","zoom","scrollMove"],(function(t){i.on(t,(function(e){var i=[];n.dataZoomInfoMap.each((function(r){if(e.isAvailableBehavior(r.model.option)){var o=(r.getRange||{})[t],a=o&&o(r.dzReferCoordSysInfo,n.model.mainType,n.controller,e);!r.model.get("disabled",!0)&&a&&i.push({dataZoomId:r.model.id,start:a[0],end:a[1]})}})),i.length&&n.dispatchAction(i)}))})),n}(e,n.model));(o.dataZoomInfoMap||(o.dataZoomInfoMap=yt())).set(t.uid,{dzReferCoordSysInfo:n,model:t,getRange:null})}))})),i.each((function(t){var e,n=t.controller,r=t.dataZoomInfoMap;if(r){var o=r.keys()[0];null!=o&&(e=r.get(o))}if(e){var a=function(t){var e,n="type_",i={type_true:2,type_move:1,type_false:0,type_undefined:-1},r=!0;return t.each((function(t){var o=t.model,a=!o.get("disabled",!0)&&(!o.get("zoomLock",!0)||"move");i[n+a]>i[n+e]&&(e=a),r=r&&o.get("preventDefaultMouseMove",!0)})),{controlType:e,opt:{zoomOnMouseWheel:!0,moveOnMouseMove:!0,moveOnMouseWheel:!0,preventDefaultMouseMove:!!r}}}(r);n.enable(a.controlType,a.opt),n.setPointerChecker(t.containsPoint),Fg(t,"dispatchAction",e.model.get("throttle",!0),"fixRate")}else nF(i,t)}))}))}var aF=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.type="dataZoom.inside",e}return n(e,t),e.prototype.render=function(e,n,i){t.prototype.render.apply(this,arguments),e.noTarget()?this._clear():(this.range=e.getPercentRange(),eF(i,e,{pan:W(sF.pan,this),zoom:W(sF.zoom,this),scrollMove:W(sF.scrollMove,this)}))},e.prototype.dispose=function(){this._clear(),t.prototype.dispose.apply(this,arguments)},e.prototype._clear=function(){!function(t,e){for(var n=tF(t).coordSysRecordMap,i=n.keys(),r=0;r0?s.pixelStart+s.pixelLength-s.pixel:s.pixel-s.pixelStart)/s.pixelLength*(o[1]-o[0])+o[0],u=Math.max(1/i.scale,0);o[0]=(o[0]-l)*u+l,o[1]=(o[1]-l)*u+l;var h=this.dataZoomModel.findRepresentativeAxisProxy().getMinMaxSpan();return Ck(0,o,[0,100],0,h.minSpan,h.maxSpan),this.range=o,r[0]!==o[0]||r[1]!==o[1]?o:void 0}},pan:lF((function(t,e,n,i,r,o){var a=uF[i]([o.oldX,o.oldY],[o.newX,o.newY],e,r,n);return a.signal*(t[1]-t[0])*a.pixel/a.pixelLength})),scrollMove:lF((function(t,e,n,i,r,o){return uF[i]([0,0],[o.scrollDelta,o.scrollDelta],e,r,n).signal*(t[1]-t[0])*o.scrollDelta}))};function lF(t){return function(e,n,i,r){var o=this.range,a=o.slice(),s=e.axisModels[0];if(s)return Ck(t(a,s,e,n,i,r),a,[0,100],"all"),this.range=a,o[0]!==a[0]||o[1]!==a[1]?a:void 0}}var uF={grid:function(t,e,n,i,r){var o=n.axis,a={},s=r.model.coordinateSystem.getRect();return t=t||[0,0],"x"===o.dim?(a.pixel=e[0]-t[0],a.pixelLength=s.width,a.pixelStart=s.x,a.signal=o.inverse?1:-1):(a.pixel=e[1]-t[1],a.pixelLength=s.height,a.pixelStart=s.y,a.signal=o.inverse?-1:1),a},polar:function(t,e,n,i,r){var o=n.axis,a={},s=r.model.coordinateSystem,l=s.getRadiusAxis().getExtent(),u=s.getAngleAxis().getExtent();return t=t?s.pointToCoord(t):[0,0],e=s.pointToCoord(e),"radiusAxis"===n.mainType?(a.pixel=e[0]-t[0],a.pixelLength=l[1]-l[0],a.pixelStart=l[0],a.signal=o.inverse?1:-1):(a.pixel=e[1]-t[1],a.pixelLength=u[1]-u[0],a.pixelStart=u[0],a.signal=o.inverse?-1:1),a},singleAxis:function(t,e,n,i,r){var o=n.axis,a=r.model.coordinateSystem.getRect(),s={};return t=t||[0,0],"horizontal"===o.orient?(s.pixel=e[0]-t[0],s.pixelLength=a.width,s.pixelStart=a.x,s.signal=o.inverse?1:-1):(s.pixel=e[1]-t[1],s.pixelLength=a.height,s.pixelStart=a.y,s.signal=o.inverse?-1:1),s}};function hF(t){az(t),t.registerComponentModel(QB),t.registerComponentView(aF),oF(t)}var cF=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="dataZoom.slider",e.layoutMode="box",e.defaultOption=Cc(KE.defaultOption,{show:!0,right:"ph",top:"ph",width:"ph",height:"ph",left:null,bottom:null,borderColor:"#d2dbee",borderRadius:3,backgroundColor:"rgba(47,69,84,0)",dataBackground:{lineStyle:{color:"#d2dbee",width:.5},areaStyle:{color:"#d2dbee",opacity:.2}},selectedDataBackground:{lineStyle:{color:"#8fb0f7",width:.5},areaStyle:{color:"#8fb0f7",opacity:.2}},fillerColor:"rgba(135,175,274,0.2)",handleIcon:"path://M-9.35,34.56V42m0-40V9.5m-2,0h4a2,2,0,0,1,2,2v21a2,2,0,0,1-2,2h-4a2,2,0,0,1-2-2v-21A2,2,0,0,1-11.35,9.5Z",handleSize:"100%",handleStyle:{color:"#fff",borderColor:"#ACB8D1"},moveHandleSize:7,moveHandleIcon:"path://M-320.9-50L-320.9-50c18.1,0,27.1,9,27.1,27.1V85.7c0,18.1-9,27.1-27.1,27.1l0,0c-18.1,0-27.1-9-27.1-27.1V-22.9C-348-41-339-50-320.9-50z M-212.3-50L-212.3-50c18.1,0,27.1,9,27.1,27.1V85.7c0,18.1-9,27.1-27.1,27.1l0,0c-18.1,0-27.1-9-27.1-27.1V-22.9C-239.4-41-230.4-50-212.3-50z M-103.7-50L-103.7-50c18.1,0,27.1,9,27.1,27.1V85.7c0,18.1-9,27.1-27.1,27.1l0,0c-18.1,0-27.1-9-27.1-27.1V-22.9C-130.9-41-121.8-50-103.7-50z",moveHandleStyle:{color:"#D2DBEE",opacity:.7},showDetail:!0,showDataShadow:"auto",realtime:!0,zoomLock:!1,textStyle:{color:"#6E7079"},brushSelect:!0,brushStyle:{color:"rgba(135,175,274,0.15)"},emphasis:{handleStyle:{borderColor:"#8FB0F7"},moveHandleStyle:{color:"#8FB0F7"}}}),e}(KE),pF=zs,dF="horizontal",fF="vertical",gF=["line","bar","candlestick","scatter"],yF={easing:"cubicOut",duration:100,delay:0},vF=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n._displayables={},n}return n(e,t),e.prototype.init=function(t,e){this.api=e,this._onBrush=W(this._onBrush,this),this._onBrushEnd=W(this._onBrushEnd,this)},e.prototype.render=function(e,n,i,r){if(t.prototype.render.apply(this,arguments),Fg(this,"_dispatchZoomAction",e.get("throttle"),"fixRate"),this._orient=e.getOrient(),!1!==e.get("show")){if(e.noTarget())return this._clear(),void this.group.removeAll();r&&"dataZoom"===r.type&&r.from===this.uid||this._buildView(),this._updateView()}else this.group.removeAll()},e.prototype.dispose=function(){this._clear(),t.prototype.dispose.apply(this,arguments)},e.prototype._clear=function(){Gg(this,"_dispatchZoomAction");var t=this.api.getZr();t.off("mousemove",this._onBrush),t.off("mouseup",this._onBrushEnd)},e.prototype._buildView=function(){var t=this.group;t.removeAll(),this._brushing=!1,this._displayables.brushRect=null,this._resetLocation(),this._resetInterval();var e=this._displayables.sliderGroup=new zr;this._renderBackground(),this._renderHandle(),this._renderDataShadow(),t.add(e),this._positionGroup()},e.prototype._resetLocation=function(){var t=this.dataZoomModel,e=this.api,n=t.get("brushSelect")?7:0,i=this._findCoordRect(),r={width:e.getWidth(),height:e.getHeight()},o=this._orient===dF?{right:r.width-i.x-i.width,top:r.height-30-7-n,width:i.width,height:30}:{right:7,top:i.y,width:30,height:i.height},a=Lp(t.option);E(["right","top","width","height"],(function(t){"ph"===a[t]&&(a[t]=o[t])}));var s=Cp(a,r);this._location={x:s.x,y:s.y},this._size=[s.width,s.height],this._orient===fF&&this._size.reverse()},e.prototype._positionGroup=function(){var t=this.group,e=this._location,n=this._orient,i=this.dataZoomModel.getFirstTargetAxisModel(),r=i&&i.get("inverse"),o=this._displayables.sliderGroup,a=(this._dataShadowInfo||{}).otherAxisInverse;o.attr(n!==dF||r?n===dF&&r?{scaleY:a?1:-1,scaleX:-1}:n!==fF||r?{scaleY:a?-1:1,scaleX:-1,rotation:Math.PI/2}:{scaleY:a?-1:1,scaleX:1,rotation:Math.PI/2}:{scaleY:a?1:-1,scaleX:1});var s=t.getBoundingRect([o]);t.x=e.x-s.x,t.y=e.y-s.y,t.markRedraw()},e.prototype._getViewExtent=function(){return[0,this._size[0]]},e.prototype._renderBackground=function(){var t=this.dataZoomModel,e=this._size,n=this._displayables.sliderGroup,i=t.get("brushSelect");n.add(new pF({silent:!0,shape:{x:0,y:0,width:e[0],height:e[1]},style:{fill:t.get("backgroundColor")},z2:-40}));var r=new pF({shape:{x:0,y:0,width:e[0],height:e[1]},style:{fill:"transparent"},z2:0,onclick:W(this._onClickPanel,this)}),o=this.api.getZr();i?(r.on("mousedown",this._onBrushStart,this),r.cursor="crosshair",o.on("mousemove",this._onBrush),o.on("mouseup",this._onBrushEnd)):(o.off("mousemove",this._onBrush),o.off("mouseup",this._onBrushEnd)),n.add(r)},e.prototype._renderDataShadow=function(){var t=this._dataShadowInfo=this._prepareDataShadowInfo();if(this._displayables.dataShadowSegs=[],t){var e=this._size,n=this._shadowSize||[],i=t.series,r=i.getRawData(),o=i.getShadowDim&&i.getShadowDim(),a=o&&r.getDimensionInfo(o)?i.getShadowDim():t.otherDim;if(null!=a){var s=this._shadowPolygonPts,l=this._shadowPolylinePts;if(r!==this._shadowData||a!==this._shadowDim||e[0]!==n[0]||e[1]!==n[1]){var u=r.getDataExtent(a),h=.3*(u[1]-u[0]);u=[u[0]-h,u[1]+h];var c,p=[0,e[1]],d=[0,e[0]],f=[[e[0],0],[0,0]],g=[],y=d[1]/(r.count()-1),v=0,m=Math.round(r.count()/e[0]);r.each([a],(function(t,e){if(m>0&&e%m)v+=y;else{var n=null==t||isNaN(t)||""===t,i=n?0:Xr(t,u,p,!0);n&&!c&&e?(f.push([f[f.length-1][0],0]),g.push([g[g.length-1][0],0])):!n&&c&&(f.push([v,0]),g.push([v,0])),f.push([v,i]),g.push([v,i]),v+=y,c=n}})),s=this._shadowPolygonPts=f,l=this._shadowPolylinePts=g}this._shadowData=r,this._shadowDim=a,this._shadowSize=[e[0],e[1]];for(var x=this.dataZoomModel,_=0;_<3;_++){var b=w(1===_);this._displayables.sliderGroup.add(b),this._displayables.dataShadowSegs.push(b)}}}function w(t){var e=x.getModel(t?"selectedDataBackground":"dataBackground"),n=new zr,i=new Wu({shape:{points:s},segmentIgnoreThreshold:1,style:e.getModel("areaStyle").getAreaStyle(),silent:!0,z2:-20}),r=new Yu({shape:{points:l},segmentIgnoreThreshold:1,style:e.getModel("lineStyle").getLineStyle(),silent:!0,z2:-19});return n.add(i),n.add(r),n}},e.prototype._prepareDataShadowInfo=function(){var t=this.dataZoomModel,e=t.get("showDataShadow");if(!1!==e){var n,i=this.ecModel;return t.eachTargetAxis((function(r,o){E(t.getAxisProxy(r,o).getTargetSeriesModels(),(function(t){if(!(n||!0!==e&&P(gF,t.get("type"))<0)){var a,s=i.getComponent(UE(r),o).axis,l=function(t){var e={x:"y",y:"x",radius:"angle",angle:"radius"};return e[t]}(r),u=t.coordinateSystem;null!=l&&u.getOtherAxis&&(a=u.getOtherAxis(s).inverse),l=t.getData().mapDimension(l),n={thisAxis:s,series:t,thisDim:r,otherDim:l,otherAxisInverse:a}}}),this)}),this),n}},e.prototype._renderHandle=function(){var t=this.group,e=this._displayables,n=e.handles=[null,null],i=e.handleLabels=[null,null],r=this._displayables.sliderGroup,o=this._size,a=this.dataZoomModel,s=this.api,l=a.get("borderRadius")||0,u=a.get("brushSelect"),h=e.filler=new pF({silent:u,style:{fill:a.get("fillerColor")},textConfig:{position:"inside"}});r.add(h),r.add(new pF({silent:!0,subPixelOptimize:!0,shape:{x:0,y:0,width:o[0],height:o[1],r:l},style:{stroke:a.get("dataBackgroundColor")||a.get("borderColor"),lineWidth:1,fill:"rgba(0,0,0,0)"}})),E([0,1],(function(e){var o=a.get("handleIcon");!By[o]&&o.indexOf("path://")<0&&o.indexOf("image://")<0&&(o="path://"+o);var s=Wy(o,-1,0,2,2,null,!0);s.attr({cursor:mF(this._orient),draggable:!0,drift:W(this._onDragMove,this,e),ondragend:W(this._onDragEnd,this),onmouseover:W(this._showDataInfo,this,!0),onmouseout:W(this._showDataInfo,this,!1),z2:5});var l=s.getBoundingRect(),u=a.get("handleSize");this._handleHeight=Ur(u,this._size[1]),this._handleWidth=l.width/l.height*this._handleHeight,s.setStyle(a.getModel("handleStyle").getItemStyle()),s.style.strokeNoScale=!0,s.rectHover=!0,s.ensureState("emphasis").style=a.getModel(["emphasis","handleStyle"]).getItemStyle(),Hl(s);var h=a.get("handleColor");null!=h&&(s.style.fill=h),r.add(n[e]=s);var c=a.getModel("textStyle");t.add(i[e]=new Fs({silent:!0,invisible:!0,style:nc(c,{x:0,y:0,text:"",verticalAlign:"middle",align:"center",fill:c.getTextColor(),font:c.getFont()}),z2:10}))}),this);var c=h;if(u){var p=Ur(a.get("moveHandleSize"),o[1]),d=e.moveHandle=new zs({style:a.getModel("moveHandleStyle").getItemStyle(),silent:!0,shape:{r:[0,0,2,2],y:o[1]-.5,height:p}}),f=.8*p,g=e.moveHandleIcon=Wy(a.get("moveHandleIcon"),-f/2,-f/2,f,f,"#fff",!0);g.silent=!0,g.y=o[1]+p/2-.5,d.ensureState("emphasis").style=a.getModel(["emphasis","moveHandleStyle"]).getItemStyle();var y=Math.min(o[1]/2,Math.max(p,10));(c=e.moveZone=new zs({invisible:!0,shape:{y:o[1]-y,height:p+y}})).on("mouseover",(function(){s.enterEmphasis(d)})).on("mouseout",(function(){s.leaveEmphasis(d)})),r.add(d),r.add(g),r.add(c)}c.attr({draggable:!0,cursor:mF(this._orient),drift:W(this._onDragMove,this,"all"),ondragstart:W(this._showDataInfo,this,!0),ondragend:W(this._onDragEnd,this),onmouseover:W(this._showDataInfo,this,!0),onmouseout:W(this._showDataInfo,this,!1)})},e.prototype._resetInterval=function(){var t=this._range=this.dataZoomModel.getPercentRange(),e=this._getViewExtent();this._handleEnds=[Xr(t[0],[0,100],e,!0),Xr(t[1],[0,100],e,!0)]},e.prototype._updateInterval=function(t,e){var n=this.dataZoomModel,i=this._handleEnds,r=this._getViewExtent(),o=n.findRepresentativeAxisProxy().getMinMaxSpan(),a=[0,100];Ck(e,i,r,n.get("zoomLock")?"all":t,null!=o.minSpan?Xr(o.minSpan,a,r,!0):null,null!=o.maxSpan?Xr(o.maxSpan,a,r,!0):null);var s=this._range,l=this._range=jr([Xr(i[0],r,a,!0),Xr(i[1],r,a,!0)]);return!s||s[0]!==l[0]||s[1]!==l[1]},e.prototype._updateView=function(t){var e=this._displayables,n=this._handleEnds,i=jr(n.slice()),r=this._size;E([0,1],(function(t){var i=e.handles[t],o=this._handleHeight;i.attr({scaleX:o/2,scaleY:o/2,x:n[t]+(t?-1:1),y:r[1]/2-o/2})}),this),e.filler.setShape({x:i[0],y:0,width:i[1]-i[0],height:r[1]});var o={x:i[0],width:i[1]-i[0]};e.moveHandle&&(e.moveHandle.setShape(o),e.moveZone.setShape(o),e.moveZone.getBoundingRect(),e.moveHandleIcon&&e.moveHandleIcon.attr("x",o.x+o.width/2));for(var a=e.dataShadowSegs,s=[0,i[0],i[1],r[0]],l=0;le[0]||n[1]<0||n[1]>e[1])){var i=this._handleEnds,r=(i[0]+i[1])/2,o=this._updateInterval("all",n[0]-r);this._updateView(),o&&this._dispatchZoomAction(!1)}},e.prototype._onBrushStart=function(t){var e=t.offsetX,n=t.offsetY;this._brushStart=new De(e,n),this._brushing=!0,this._brushStartTime=+new Date},e.prototype._onBrushEnd=function(t){if(this._brushing){var e=this._displayables.brushRect;if(this._brushing=!1,e){e.attr("ignore",!0);var n=e.shape;if(!(+new Date-this._brushStartTime<200&&Math.abs(n.width)<5)){var i=this._getViewExtent(),r=[0,100];this._range=jr([Xr(n.x,i,r,!0),Xr(n.x+n.width,i,r,!0)]),this._handleEnds=[n.x,n.x+n.width],this._updateView(),this._dispatchZoomAction(!1)}}}},e.prototype._onBrush=function(t){this._brushing&&(de(t.event),this._updateBrushRect(t.offsetX,t.offsetY))},e.prototype._updateBrushRect=function(t,e){var n=this._displayables,i=this.dataZoomModel,r=n.brushRect;r||(r=n.brushRect=new pF({silent:!0,style:i.getModel("brushStyle").getItemStyle()}),n.sliderGroup.add(r)),r.attr("ignore",!1);var o=this._brushStart,a=this._displayables.sliderGroup,s=a.transformCoordToLocal(t,e),l=a.transformCoordToLocal(o.x,o.y),u=this._size;s[0]=Math.max(Math.min(u[0],s[0]),0),r.setShape({x:l[0],y:0,width:s[0]-l[0],height:u[1]})},e.prototype._dispatchZoomAction=function(t){var e=this._range;this.api.dispatchAction({type:"dataZoom",from:this.uid,dataZoomId:this.dataZoomModel.id,animation:t?yF:null,start:e[0],end:e[1]})},e.prototype._findCoordRect=function(){var t,e=jE(this.dataZoomModel).infoList;if(!t&&e.length){var n=e[0].model.coordinateSystem;t=n.getRect&&n.getRect()}if(!t){var i=this.api.getWidth(),r=this.api.getHeight();t={x:.2*i,y:.2*r,width:.6*i,height:.6*r}}return t},e.type="dataZoom.slider",e}(QE);function mF(t){return"vertical"===t?"ns-resize":"ew-resize"}function xF(t){t.registerComponentModel(cF),t.registerComponentView(vF),az(t)}var _F=function(t,e,n){var i=T((bF[t]||{})[e]);return n&&Y(i)?i[i.length-1]:i},bF={color:{active:["#006edd","#e0ffff"],inactive:["rgba(0,0,0,0)"]},colorHue:{active:[0,360],inactive:[0,0]},colorSaturation:{active:[.3,1],inactive:[0,0]},colorLightness:{active:[.9,.5],inactive:[0,0]},colorAlpha:{active:[.3,1],inactive:[0,0]},opacity:{active:[.3,1],inactive:[0,0]},symbol:{active:["circle","roundRect","diamond"],inactive:["none"]},symbolSize:{active:[10,50],inactive:[0,0]}},wF=_D.mapVisual,SF=_D.eachVisual,MF=Y,IF=E,TF=jr,CF=Xr,DF=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.stateList=["inRange","outOfRange"],n.replacableOptionKeys=["inRange","outOfRange","target","controller","color"],n.layoutMode={type:"box",ignoreSize:!0},n.dataBound=[-1/0,1/0],n.targetVisuals={},n.controllerVisuals={},n}return n(e,t),e.prototype.init=function(t,e,n){this.mergeDefaultAndTheme(t,n)},e.prototype.optionUpdated=function(t,e){var n=this.option;!e&&wV(n,t,this.replacableOptionKeys),this.textStyleModel=this.getModel("textStyle"),this.resetItemSize(),this.completeVisualOption()},e.prototype.resetVisual=function(t){var e=this.stateList;t=W(t,this),this.controllerVisuals=bV(this.option.controller,e,t),this.targetVisuals=bV(this.option.target,e,t)},e.prototype.getItemSymbol=function(){return null},e.prototype.getTargetSeriesIndices=function(){var t=this.option.seriesIndex,e=[];return null==t||"all"===t?this.ecModel.eachSeries((function(t,n){e.push(n)})):e=bo(t),e},e.prototype.eachTargetSeries=function(t,e){E(this.getTargetSeriesIndices(),(function(n){var i=this.ecModel.getSeriesByIndex(n);i&&t.call(e,i)}),this)},e.prototype.isTargetSeries=function(t){var e=!1;return this.eachTargetSeries((function(n){n===t&&(e=!0)})),e},e.prototype.formatValueText=function(t,e,n){var i,r=this.option,o=r.precision,a=this.dataBound,s=r.formatter;n=n||["<",">"],Y(t)&&(t=t.slice(),i=!0);var l=e?t:i?[u(t[0]),u(t[1])]:u(t);return U(s)?s.replace("{value}",i?l[0]:l).replace("{value2}",i?l[1]:l):X(s)?i?s(t[0],t[1]):s(t):i?t[0]===a[0]?n[0]+" "+l[1]:t[1]===a[1]?n[1]+" "+l[0]:l[0]+" - "+l[1]:l;function u(t){return t===a[0]?"min":t===a[1]?"max":(+t).toFixed(Math.min(o,20))}},e.prototype.resetExtent=function(){var t=this.option,e=TF([t.min,t.max]);this._dataExtent=e},e.prototype.getDataDimensionIndex=function(t){var e=this.option.dimension;if(null!=e)return t.getDimensionIndex(e);for(var n=t.dimensions,i=n.length-1;i>=0;i--){var r=n[i],o=t.getDimensionInfo(r);if(!o.isCalculationCoord)return o.storeDimIndex}},e.prototype.getExtent=function(){return this._dataExtent.slice()},e.prototype.completeVisualOption=function(){var t=this.ecModel,e=this.option,n={inRange:e.inRange,outOfRange:e.outOfRange},i=e.target||(e.target={}),r=e.controller||(e.controller={});C(i,n),C(r,n);var o=this.isCategory();function a(n){MF(e.color)&&!n.inRange&&(n.inRange={color:e.color.slice().reverse()}),n.inRange=n.inRange||{color:t.get("gradientColor")}}a.call(this,i),a.call(this,r),function(t,e,n){var i=t[e],r=t[n];i&&!r&&(r=t[n]={},IF(i,(function(t,e){if(_D.isValidType(e)){var n=_F(e,"inactive",o);null!=n&&(r[e]=n,"color"!==e||r.hasOwnProperty("opacity")||r.hasOwnProperty("colorAlpha")||(r.opacity=[0,0]))}})))}.call(this,i,"inRange","outOfRange"),function(t){var e=(t.inRange||{}).symbol||(t.outOfRange||{}).symbol,n=(t.inRange||{}).symbolSize||(t.outOfRange||{}).symbolSize,i=this.get("inactiveColor"),r=this.getItemSymbol()||"roundRect";IF(this.stateList,(function(a){var s=this.itemSize,l=t[a];l||(l=t[a]={color:o?i:[i]}),null==l.symbol&&(l.symbol=e&&T(e)||(o?r:[r])),null==l.symbolSize&&(l.symbolSize=n&&T(n)||(o?s[0]:[s[0],s[0]])),l.symbol=wF(l.symbol,(function(t){return"none"===t?r:t}));var u=l.symbolSize;if(null!=u){var h=-1/0;SF(u,(function(t){t>h&&(h=t)})),l.symbolSize=wF(u,(function(t){return CF(t,[0,h],[0,s[0]],!0)}))}}),this)}.call(this,r)},e.prototype.resetItemSize=function(){this.itemSize=[parseFloat(this.get("itemWidth")),parseFloat(this.get("itemHeight"))]},e.prototype.isCategory=function(){return!!this.option.categories},e.prototype.setSelected=function(t){},e.prototype.getSelected=function(){return null},e.prototype.getValueState=function(t){return null},e.prototype.getVisualMeta=function(t){return null},e.type="visualMap",e.dependencies=["series"],e.defaultOption={show:!0,z:4,seriesIndex:"all",min:0,max:200,left:0,right:null,top:null,bottom:0,itemWidth:null,itemHeight:null,inverse:!1,orient:"vertical",backgroundColor:"rgba(0,0,0,0)",borderColor:"#ccc",contentColor:"#5793f3",inactiveColor:"#aaa",borderWidth:0,padding:5,textGap:10,precision:0,textStyle:{color:"#333"}},e}(Rp),AF=[20,140],kF=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.optionUpdated=function(e,n){t.prototype.optionUpdated.apply(this,arguments),this.resetExtent(),this.resetVisual((function(t){t.mappingMethod="linear",t.dataExtent=this.getExtent()})),this._resetRange()},e.prototype.resetItemSize=function(){t.prototype.resetItemSize.apply(this,arguments);var e=this.itemSize;(null==e[0]||isNaN(e[0]))&&(e[0]=AF[0]),(null==e[1]||isNaN(e[1]))&&(e[1]=AF[1])},e.prototype._resetRange=function(){var t=this.getExtent(),e=this.option.range;!e||e.auto?(t.auto=1,this.option.range=t):Y(e)&&(e[0]>e[1]&&e.reverse(),e[0]=Math.max(e[0],t[0]),e[1]=Math.min(e[1],t[1]))},e.prototype.completeVisualOption=function(){t.prototype.completeVisualOption.apply(this,arguments),E(this.stateList,(function(t){var e=this.option.controller[t].symbolSize;e&&e[0]!==e[1]&&(e[0]=e[1]/3)}),this)},e.prototype.setSelected=function(t){this.option.range=t.slice(),this._resetRange()},e.prototype.getSelected=function(){var t=this.getExtent(),e=jr((this.get("range")||[]).slice());return e[0]>t[1]&&(e[0]=t[1]),e[1]>t[1]&&(e[1]=t[1]),e[0]=n[1]||t<=e[1])?"inRange":"outOfRange"},e.prototype.findTargetDataIndices=function(t){var e=[];return this.eachTargetSeries((function(n){var i=[],r=n.getData();r.each(this.getDataDimensionIndex(r),(function(e,n){t[0]<=e&&e<=t[1]&&i.push(n)}),this),e.push({seriesId:n.id,dataIndex:i})}),this),e},e.prototype.getVisualMeta=function(t){var e=LF(this,"outOfRange",this.getExtent()),n=LF(this,"inRange",this.option.range.slice()),i=[];function r(e,n){i.push({value:e,color:t(e,n)})}for(var o=0,a=0,s=n.length,l=e.length;at[1])break;n.push({color:this.getControllerVisual(o,"color",e),offset:r/100})}return n.push({color:this.getControllerVisual(t[1],"color",e),offset:1}),n},e.prototype._createBarPoints=function(t,e){var n=this.visualMapModel.itemSize;return[[n[0]-e[0],t[0]],[n[0],t[0]],[n[0],t[1]],[n[0]-e[1],t[1]]]},e.prototype._createBarGroup=function(t){var e=this._orient,n=this.visualMapModel.get("inverse");return new zr("horizontal"!==e||n?"horizontal"===e&&n?{scaleX:"bottom"===t?-1:1,rotation:-Math.PI/2}:"vertical"!==e||n?{scaleX:"left"===t?1:-1}:{scaleX:"left"===t?1:-1,scaleY:-1}:{scaleX:"bottom"===t?1:-1,rotation:Math.PI/2})},e.prototype._updateHandle=function(t,e){if(this._useHandle){var n=this._shapes,i=this.visualMapModel,r=n.handleThumbs,o=n.handleLabels,a=i.itemSize,s=i.getExtent();zF([0,1],(function(l){var u=r[l];u.setStyle("fill",e.handlesColor[l]),u.y=t[l];var h=EF(t[l],[0,a[1]],s,!0),c=this.getControllerVisual(h,"symbolSize");u.scaleX=u.scaleY=c/a[0],u.x=a[0]-c/2;var p=zh(n.handleLabelPoints[l],Eh(u,this.group));o[l].setStyle({x:p[0],y:p[1],text:i.formatValueText(this._dataInterval[l]),verticalAlign:"middle",align:"vertical"===this._orient?this._applyTransform("left",n.mainGroup):"center"})}),this)}},e.prototype._showIndicator=function(t,e,n,i){var r=this.visualMapModel,o=r.getExtent(),a=r.itemSize,s=[0,a[1]],l=this._shapes,u=l.indicator;if(u){u.attr("invisible",!1);var h=this.getControllerVisual(t,"color",{convertOpacityToAlpha:!0}),c=this.getControllerVisual(t,"symbolSize"),p=EF(t,o,s,!0),d=a[0]-c/2,f={x:u.x,y:u.y};u.y=p,u.x=d;var g=zh(l.indicatorLabelPoint,Eh(u,this.group)),y=l.indicatorLabel;y.attr("invisible",!1);var v=this._applyTransform("left",l.mainGroup),m="horizontal"===this._orient;y.setStyle({text:(n||"")+r.formatValueText(e),verticalAlign:m?v:"middle",align:m?"center":v});var x={x:d,y:p,style:{fill:h}},_={style:{x:g[0],y:g[1]}};if(r.ecModel.isAnimationEnabled()&&!this._firstShowIndicator){var b={duration:100,easing:"cubicInOut",additive:!0};u.x=f.x,u.y=f.y,u.animateTo(x,b),y.animateTo(_,b)}else u.attr(x),y.attr(_);this._firstShowIndicator=!1;var w=this._shapes.handleLabels;if(w)for(var S=0;Sr[1]&&(u[1]=1/0),e&&(u[0]===-1/0?this._showIndicator(l,u[1],"< ",a):u[1]===1/0?this._showIndicator(l,u[0],"> ",a):this._showIndicator(l,l,"≈ ",a));var h=this._hoverLinkDataIndices,c=[];(e||WF(n))&&(c=this._hoverLinkDataIndices=n.findTargetDataIndices(u));var p=function(t,e){var n={},i={};return r(t||[],n),r(e||[],i,n),[o(n),o(i)];function r(t,e,n){for(var i=0,r=t.length;i=0&&(r.dimension=o,i.push(r))}})),t.getData().setVisual("visualMeta",i)}}];function ZF(t,e,n,i){for(var r=e.targetVisuals[i],o=_D.prepareVisualTypes(r),a={color:Ty(t.getData(),"color")},s=0,l=o.length;s0:t.splitNumber>0)&&!t.calculable?"piecewise":"continuous"})),t.registerAction(YF,XF),E(UF,(function(e){t.registerVisual(t.PRIORITY.VISUAL.COMPONENT,e)})),t.registerPreprocessor(qF))}function QF(t){t.registerComponentModel(kF),t.registerComponentView(FF),JF(t)}var tG=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n._pieceList=[],n}return n(e,t),e.prototype.optionUpdated=function(e,n){t.prototype.optionUpdated.apply(this,arguments),this.resetExtent();var i=this._mode=this._determineMode();this._pieceList=[],eG[this._mode].call(this,this._pieceList),this._resetSelected(e,n);var r=this.option.categories;this.resetVisual((function(t,e){"categories"===i?(t.mappingMethod="category",t.categories=T(r)):(t.dataExtent=this.getExtent(),t.mappingMethod="piecewise",t.pieceList=z(this._pieceList,(function(t){return t=T(t),"inRange"!==e&&(t.visual=null),t})))}))},e.prototype.completeVisualOption=function(){var e=this.option,n={},i=_D.listVisualTypes(),r=this.isCategory();function o(t,e,n){return t&&t[e]&&t[e].hasOwnProperty(n)}E(e.pieces,(function(t){E(i,(function(e){t.hasOwnProperty(e)&&(n[e]=1)}))})),E(n,(function(t,n){var i=!1;E(this.stateList,(function(t){i=i||o(e,t,n)||o(e.target,t,n)}),this),!i&&E(this.stateList,(function(t){(e[t]||(e[t]={}))[n]=_F(n,"inRange"===t?"active":"inactive",r)}))}),this),t.prototype.completeVisualOption.apply(this,arguments)},e.prototype._resetSelected=function(t,e){var n=this.option,i=this._pieceList,r=(e?n:t).selected||{};if(n.selected=r,E(i,(function(t,e){var n=this.getSelectedMapKey(t);r.hasOwnProperty(n)||(r[n]=!0)}),this),"single"===n.selectedMode){var o=!1;E(i,(function(t,e){var n=this.getSelectedMapKey(t);r[n]&&(o?r[n]=!1:o=!0)}),this)}},e.prototype.getItemSymbol=function(){return this.get("itemSymbol")},e.prototype.getSelectedMapKey=function(t){return"categories"===this._mode?t.value+"":t.index+""},e.prototype.getPieceList=function(){return this._pieceList},e.prototype._determineMode=function(){var t=this.option;return t.pieces&&t.pieces.length>0?"pieces":this.option.categories?"categories":"splitNumber"},e.prototype.setSelected=function(t){this.option.selected=T(t)},e.prototype.getValueState=function(t){var e=_D.findPieceIndex(t,this._pieceList);return null!=e&&this.option.selected[this.getSelectedMapKey(this._pieceList[e])]?"inRange":"outOfRange"},e.prototype.findTargetDataIndices=function(t){var e=[],n=this._pieceList;return this.eachTargetSeries((function(i){var r=[],o=i.getData();o.each(this.getDataDimensionIndex(o),(function(e,i){_D.findPieceIndex(e,n)===t&&r.push(i)}),this),e.push({seriesId:i.id,dataIndex:r})}),this),e},e.prototype.getRepresentValue=function(t){var e;if(this.isCategory())e=t.value;else if(null!=t.value)e=t.value;else{var n=t.interval||[];e=n[0]===-1/0&&n[1]===1/0?0:(n[0]+n[1])/2}return e},e.prototype.getVisualMeta=function(t){if(!this.isCategory()){var e=[],n=["",""],i=this,r=this._pieceList.slice();if(r.length){var o=r[0].interval[0];o!==-1/0&&r.unshift({interval:[-1/0,o]}),(o=r[r.length-1].interval[1])!==1/0&&r.push({interval:[o,1/0]})}else r.push({interval:[-1/0,1/0]});var a=-1/0;return E(r,(function(t){var e=t.interval;e&&(e[0]>a&&s([a,e[0]],"outOfRange"),s(e.slice()),a=e[1])}),this),{stops:e,outerColors:n}}function s(r,o){var a=i.getRepresentValue({interval:r});o||(o=i.getValueState(a));var s=t(a,o);r[0]===-1/0?n[0]=s:r[1]===1/0?n[1]=s:e.push({value:r[0],color:s},{value:r[1],color:s})}},e.type="visualMap.piecewise",e.defaultOption=Cc(DF.defaultOption,{selected:null,minOpen:!1,maxOpen:!1,align:"auto",itemWidth:20,itemHeight:14,itemSymbol:"roundRect",pieces:null,categories:null,splitNumber:5,selectedMode:"multiple",itemGap:10,hoverLink:!0}),e}(DF),eG={splitNumber:function(t){var e=this.option,n=Math.min(e.precision,20),i=this.getExtent(),r=e.splitNumber;r=Math.max(parseInt(r,10),1),e.splitNumber=r;for(var o=(i[1]-i[0])/r;+o.toFixed(n)!==o&&n<5;)n++;e.precision=n,o=+o.toFixed(n),e.minOpen&&t.push({interval:[-1/0,i[0]],close:[0,0]});for(var a=0,s=i[0];a","≥"][e[0]]];t.text=t.text||this.formatValueText(null!=t.value?t.value:t.interval,!1,n)}),this)}};function nG(t,e){var n=t.inverse;("vertical"===t.orient?!n:n)&&e.reverse()}var iG=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.doRender=function(){var t=this.group;t.removeAll();var e=this.visualMapModel,n=e.get("textGap"),i=e.textStyleModel,r=i.getFont(),o=i.getTextColor(),a=this._getItemAlign(),s=e.itemSize,l=this._getViewData(),u=l.endsText,h=it(e.get("showLabel",!0),!u);u&&this._renderEndsText(t,u[0],s,h,a),E(l.viewPieceList,(function(i){var l=i.piece,u=new zr;u.onclick=W(this._onItemClick,this,l),this._enableHoverLink(u,i.indexInModelPieceList);var c=e.getRepresentValue(l);if(this._createItemSymbol(u,c,[0,0,s[0],s[1]]),h){var p=this.visualMapModel.getValueState(c);u.add(new Fs({style:{x:"right"===a?-n:s[0]+n,y:s[1]/2,text:l.text,verticalAlign:"middle",align:a,font:r,fill:o,opacity:"outOfRange"===p?.5:1}}))}t.add(u)}),this),u&&this._renderEndsText(t,u[1],s,h,a),Tp(e.get("orient"),t,e.get("itemGap")),this.renderBackground(t),this.positionGroup(t)},e.prototype._enableHoverLink=function(t,e){var n=this;t.on("mouseover",(function(){return i("highlight")})).on("mouseout",(function(){return i("downplay")}));var i=function(t){var i=n.visualMapModel;i.option.hoverLink&&n.api.dispatchAction({type:t,batch:NF(i.findTargetDataIndices(e),i)})}},e.prototype._getItemAlign=function(){var t=this.visualMapModel,e=t.option;if("vertical"===e.orient)return RF(t,this.api,t.itemSize);var n=e.align;return n&&"auto"!==n||(n="left"),n},e.prototype._renderEndsText=function(t,e,n,i,r){if(e){var o=new zr,a=this.visualMapModel.textStyleModel;o.add(new Fs({style:nc(a,{x:i?"right"===r?n[0]:0:n[0]/2,y:n[1]/2,verticalAlign:"middle",align:i?r:"center",text:e})})),t.add(o)}},e.prototype._getViewData=function(){var t=this.visualMapModel,e=z(t.getPieceList(),(function(t,e){return{piece:t,indexInModelPieceList:e}})),n=t.get("text"),i=t.get("orient"),r=t.get("inverse");return("horizontal"===i?r:!r)?e.reverse():n&&(n=n.slice().reverse()),{viewPieceList:e,endsText:n}},e.prototype._createItemSymbol=function(t,e,n){t.add(Wy(this.getControllerVisual(e,"symbol"),n[0],n[1],n[2],n[3],this.getControllerVisual(e,"color")))},e.prototype._onItemClick=function(t){var e=this.visualMapModel,n=e.option,i=n.selectedMode;if(i){var r=T(n.selected),o=e.getSelectedMapKey(t);"single"===i||!0===i?(r[o]=!0,E(r,(function(t,e){r[e]=e===o}))):r[o]=!r[o],this.api.dispatchAction({type:"selectDataRange",from:this.uid,visualMapId:this.visualMapModel.id,selected:r})}},e.type="visualMap.piecewise",e}(PF);function rG(t){t.registerComponentModel(tG),t.registerComponentView(iG),JF(t)}var oG={label:{enabled:!0},decal:{show:!1}},aG=Oo(),sG={};function lG(t,e){var n=t.getModel("aria");if(n.get("enabled")){var i=T(oG);C(i.label,t.getLocaleModel().get("aria"),!1),C(n.option,i,!1),function(){if(n.getModel("decal").get("show")){var e=yt();t.eachSeries((function(t){if(!t.isColorBySeries()){var n=e.get(t.type);n||(n={},e.set(t.type,n)),aG(t).scope=n}})),t.eachRawSeries((function(e){if(!t.isSeriesFiltered(e))if(X(e.enableAriaDecal))e.enableAriaDecal();else{var n=e.getData();if(e.isColorBySeries()){var i=ud(e.ecModel,e.name,sG,t.getSeriesCount()),r=n.getVisual("decal");n.setVisual("decal",u(r,i))}else{var o=e.getRawData(),a={},s=aG(e).scope;n.each((function(t){var e=n.getRawIndex(t);a[e]=t}));var l=o.count();o.each((function(t){var i=a[t],r=o.getName(t)||t+"",h=ud(e.ecModel,r,s,l),c=n.getItemVisual(i,"decal");n.setItemVisual(i,"decal",u(c,h))}))}}function u(t,e){var n=t?A(A({},e),t):e;return n.dirty=!0,n}}))}}(),function(){var i=t.getLocaleModel().get("aria"),o=n.getModel("label");if(o.option=k(o.option,i),!o.get("enabled"))return;var a=e.getZr().dom;if(o.get("description"))return void a.setAttribute("aria-label",o.get("description"));var s,l=t.getSeriesCount(),u=o.get(["data","maxCount"])||10,h=o.get(["series","maxCount"])||10,c=Math.min(l,h);if(l<1)return;var p=function(){var e=t.get("title");e&&e.length&&(e=e[0]);return e&&e.text}();s=p?r(o.get(["general","withTitle"]),{title:p}):o.get(["general","withoutTitle"]);var d=[];s+=r(l>1?o.get(["series","multiple","prefix"]):o.get(["series","single","prefix"]),{seriesCount:l}),t.eachSeries((function(e,n){if(n1?o.get(["series","multiple",a]):o.get(["series","single",a]),{seriesId:e.seriesIndex,seriesName:e.get("name"),seriesType:(x=e.subType,t.getLocaleModel().get(["series","typeNames"])[x]||"自定义图")});var s=e.getData();if(s.count()>u)i+=r(o.get(["data","partialData"]),{displayCnt:u});else i+=o.get(["data","allData"]);for(var h=o.get(["data","separator","middle"]),p=o.get(["data","separator","end"]),f=[],g=0;g":"gt",">=":"gte","=":"eq","!=":"ne","<>":"ne"},cG=function(){function t(t){if(null==(this._condVal=U(t)?new RegExp(t):et(t)?t:null)){var e="";0,vo(e)}}return t.prototype.evaluate=function(t){var e=typeof t;return U(e)?this._condVal.test(t):!!j(e)&&this._condVal.test(t+"")},t}(),pG=function(){function t(){}return t.prototype.evaluate=function(){return this.value},t}(),dG=function(){function t(){}return t.prototype.evaluate=function(){for(var t=this.children,e=0;e2&&l.push(e),e=[t,n]}function f(t,n,i,r){TG(t,i)&&TG(n,r)||e.push(t,n,i,r,i,r)}function g(t,n,i,r,o,a){var s=Math.abs(n-t),l=4*Math.tan(s/4)/3,u=nM:C2&&l.push(e),l}function DG(t,e,n,i,r,o,a,s,l,u){if(TG(t,n)&&TG(e,i)&&TG(r,a)&&TG(o,s))l.push(a,s);else{var h=2/u,c=h*h,p=a-t,d=s-e,f=Math.sqrt(p*p+d*d);p/=f,d/=f;var g=n-t,y=i-e,v=r-a,m=o-s,x=g*g+y*y,_=v*v+m*m;if(x=0&&_-w*w=0)l.push(a,s);else{var S=[],M=[];wn(t,n,r,a,.5,S),wn(e,i,o,s,.5,M),DG(S[0],M[0],S[1],M[1],S[2],M[2],S[3],M[3],l,u),DG(S[4],M[4],S[5],M[5],S[6],M[6],S[7],M[7],l,u)}}}}function AG(t,e,n){var i=t[e],r=t[1-e],o=Math.abs(i/r),a=Math.ceil(Math.sqrt(o*n)),s=Math.floor(n/a);0===s&&(s=1,a=n);for(var l=[],u=0;u0)for(u=0;uMath.abs(u),c=AG([l,u],h?0:1,e),p=(h?s:u)/c.length,d=0;d1?null:new De(d*l+t,d*u+e)}function OG(t,e,n){var i=new De;De.sub(i,n,e),i.normalize();var r=new De;return De.sub(r,t,e),r.dot(i)}function RG(t,e){var n=t[t.length-1];n&&n[0]===e[0]&&n[1]===e[1]||t.push(e)}function NG(t){var e=t.points,n=[],i=[];Ra(e,n,i);var r=new ze(n[0],n[1],i[0]-n[0],i[1]-n[1]),o=r.width,a=r.height,s=r.x,l=r.y,u=new De,h=new De;return o>a?(u.x=h.x=s+o/2,u.y=l,h.y=l+a):(u.y=h.y=l+a/2,u.x=s,h.x=s+o),function(t,e,n){for(var i=t.length,r=[],o=0;or,a=AG([i,r],o?0:1,e),s=o?"width":"height",l=o?"height":"width",u=o?"x":"y",h=o?"y":"x",c=t[s]/a.length,p=0;p0)for(var b=i/n,w=-i/2;w<=i/2;w+=b){var S=Math.sin(w),M=Math.cos(w),I=0;for(x=0;x0;l/=2){var u=0,h=0;(t&l)>0&&(u=1),(e&l)>0&&(h=1),s+=l*l*(3*u^h),0===h&&(1===u&&(t=l-1-t,e=l-1-e),a=t,t=e,e=a)}return s}function JG(t){var e=1/0,n=1/0,i=-1/0,r=-1/0,o=z(t,(function(t){var o=t.getBoundingRect(),a=t.getComputedTransform(),s=o.x+o.width/2+(a?a[4]:0),l=o.y+o.height/2+(a?a[5]:0);return e=Math.min(s,e),n=Math.min(l,n),i=Math.max(s,i),r=Math.max(l,r),[s,l]}));return z(o,(function(o,a){return{cp:o,z:$G(o[0],o[1],e,n,i,r),path:t[a]}})).sort((function(t,e){return t.z-e.z})).map((function(t){return t.path}))}function QG(t){return VG(t.path,t.count)}function tW(t){return Y(t[0])}function eW(t,e){for(var n=[],i=t.length,r=0;r=0;r--)if(!n[r].many.length){var l=n[s].many;if(l.length<=1){if(!s)return n;s=0}o=l.length;var u=Math.ceil(o/2);n[r].many=l.slice(u,o),n[s].many=l.slice(0,u),s++}return n}var nW={clone:function(t){for(var e=[],n=1-Math.pow(1-t.path.style.opacity,1/t.count),i=0;i0){var s,l,u=i.getModel("universalTransition").get("delay"),h=Object.assign({setToFinal:!0},a);tW(t)&&(s=t,l=e),tW(e)&&(s=e,l=t);for(var c=s?s===t:t.length>e.length,p=s?eW(l,s):eW(c?e:t,[c?t:e]),d=0,f=0;f1e4))for(var i=n.getIndices(),r=function(t){for(var e=t.dimensions,n=0;n0&&i.group.traverse((function(t){t instanceof Is&&!t.animators.length&&t.animateFrom({style:{opacity:0}},r)}))}))}function pW(t){var e=t.getModel("universalTransition").get("seriesKey");return e||t.id}function dW(t){return Y(t)?t.sort().join(","):t}function fW(t){if(t.hostModel)return t.hostModel.getModel("universalTransition").get("divideShape")}function gW(t,e){for(var n=0;n=0&&r.push({dataGroupId:e.oldDataGroupIds[n],data:e.oldData[n],divide:fW(e.oldData[n]),dim:t.dimension})})),E(bo(t.to),(function(t){var i=gW(n.updatedSeries,t);if(i>=0){var r=n.updatedSeries[i].getData();o.push({dataGroupId:e.oldDataGroupIds[i],data:r,divide:fW(r),dim:t.dimension})}})),r.length>0&&o.length>0&&cW(r,o,i)}(t,i,n,e)}));else{var o=function(t,e){var n=yt(),i=yt(),r=yt();return E(t.oldSeries,(function(e,n){var o=t.oldDataGroupIds[n],a=t.oldData[n],s=pW(e),l=dW(s);i.set(l,{dataGroupId:o,data:a}),Y(s)&&E(s,(function(t){r.set(t,{key:l,dataGroupId:o,data:a})}))})),E(e.updatedSeries,(function(t){if(t.isUniversalTransitionEnabled()&&t.isAnimationEnabled()){var e=t.get("dataGroupId"),o=t.getData(),a=pW(t),s=dW(a),l=i.get(s);if(l)n.set(s,{oldSeries:[{dataGroupId:l.dataGroupId,divide:fW(l.data),data:l.data}],newSeries:[{dataGroupId:e,divide:fW(o),data:o}]});else if(Y(a)){var u=[];E(a,(function(t){var e=i.get(t);e.data&&u.push({dataGroupId:e.dataGroupId,divide:fW(e.data),data:e.data})})),u.length&&n.set(s,{oldSeries:u,newSeries:[{dataGroupId:e,data:o,divide:fW(o)}]})}else{var h=r.get(a);if(h){var c=n.get(h.key);c||(c={oldSeries:[{dataGroupId:h.dataGroupId,data:h.data,divide:fW(h.data)}],newSeries:[]},n.set(h.key,c)),c.newSeries.push({dataGroupId:e,data:o,divide:fW(o)})}}}})),n}(i,n);E(o.keys(),(function(t){var n=o.get(t);cW(n.oldSeries,n.newSeries,e)}))}E(n.updatedSeries,(function(t){t[vg]&&(t[vg]=!1)}))}for(var a=t.getSeries(),s=i.oldSeries=[],l=i.oldDataGroupIds=[],u=i.oldData=[],h=0;h + + + + + 大宗商品实时监控大屏 + + + + + +
+

[大宗商品实时监控大屏]

+
+ + 未连接 +
+
--
+
+ +
+ +
+ +
+
+
+

黄金 (XAU)

+
--
+
--
+
+
+

白银 (XAG)

+
--
+
--
+
+
+

原油 (WTI)

+
--
+
--
+
+
+ +
+
+

实时价格走势图

+
+
+
+

涨跌幅排行榜

+
+
+
+ +
+

市场情绪分析

+
+
+
利好情绪
+
--%
+
+
+
中性情绪
+
--%
+
+
+
利空情绪
+
--%
+
+
+
+
+ +
+ 大宗商品爬虫系统 | 数据来源：金投网、东方财富、同花顺 | 实时更新中 +
+ + + + diff --git a/project/target/classes/application.properties b/project/target/classes/application.properties new file mode 100644 index 0000000..7a4c2a7 --- /dev/null +++ b/project/target/classes/application.properties @@ -0,0 +1,13 @@ +# 数据库配置 - 使用SQLite持久化存储（数据保存在文件中） +db.driver=org.sqlite.JDBC +db.url=jdbc:sqlite:./data/commodity.db +db.username= +db.password= + +# 爬虫配置 +crawl.page.count=30 + +# 输出配置 +output.log.dir=./logs/ +output.chart.dir=./output/charts/ +output.excel.dir=./output/excel/ \ No newline at end of file diff --git a/project/target/classes/com/example/crawler/CrawlMain$CrawlCommand.class b/project/target/classes/com/example/crawler/CrawlMain$CrawlCommand.class new file mode 100644 index 0000000..2112ecd Binary files /dev/null and b/project/target/classes/com/example/crawler/CrawlMain$CrawlCommand.class differ diff --git a/project/target/classes/com/example/crawler/CrawlMain.class b/project/target/classes/com/example/crawler/CrawlMain.class new file mode 100644 index 0000000..4b58817 Binary files /dev/null and b/project/target/classes/com/example/crawler/CrawlMain.class differ diff --git a/project/target/classes/com/example/crawler/InteractiveCLI.class b/project/target/classes/com/example/crawler/InteractiveCLI.class new file mode 100644 index 0000000..a303a3e Binary files /dev/null and b/project/target/classes/com/example/crawler/InteractiveCLI.class differ diff --git a/project/target/classes/com/example/crawler/TestPdfGenerator.class b/project/target/classes/com/example/crawler/TestPdfGenerator.class new file mode 100644 index 0000000..8cee70b Binary files /dev/null and b/project/target/classes/com/example/crawler/TestPdfGenerator.class differ diff --git a/project/target/classes/com/example/crawler/command/Command.class b/project/target/classes/com/example/crawler/command/Command.class new file mode 100644 index 0000000..2aa0ac0 Binary files /dev/null and b/project/target/classes/com/example/crawler/command/Command.class differ diff --git a/project/target/classes/com/example/crawler/command/CommandInvoker.class b/project/target/classes/com/example/crawler/command/CommandInvoker.class new file mode 100644 index 0000000..75fad68 Binary files /dev/null and b/project/target/classes/com/example/crawler/command/CommandInvoker.class differ diff --git a/project/target/classes/com/example/crawler/command/CrawlCommand.class b/project/target/classes/com/example/crawler/command/CrawlCommand.class new file mode 100644 index 0000000..8cc7c75 Binary files /dev/null and b/project/target/classes/com/example/crawler/command/CrawlCommand.class differ diff --git a/project/target/classes/com/example/crawler/command/ExitCommand.class b/project/target/classes/com/example/crawler/command/ExitCommand.class new file mode 100644 index 0000000..158092d Binary files /dev/null and b/project/target/classes/com/example/crawler/command/ExitCommand.class differ diff --git a/project/target/classes/com/example/crawler/command/ExportDataCommand.class b/project/target/classes/com/example/crawler/command/ExportDataCommand.class new file mode 100644 index 0000000..66a2c91 Binary files /dev/null and b/project/target/classes/com/example/crawler/command/ExportDataCommand.class differ diff --git a/project/target/classes/com/example/crawler/command/ExportExcelCommand.class b/project/target/classes/com/example/crawler/command/ExportExcelCommand.class new file mode 100644 index 0000000..8e4c4fd Binary files /dev/null and b/project/target/classes/com/example/crawler/command/ExportExcelCommand.class differ diff --git a/project/target/classes/com/example/crawler/command/GenerateChartCommand.class b/project/target/classes/com/example/crawler/command/GenerateChartCommand.class new file mode 100644 index 0000000..a7cdc9d Binary files /dev/null and b/project/target/classes/com/example/crawler/command/GenerateChartCommand.class differ diff --git a/project/target/classes/com/example/crawler/command/GenerateReportCommand.class b/project/target/classes/com/example/crawler/command/GenerateReportCommand.class new file mode 100644 index 0000000..2fd8399 Binary files /dev/null and b/project/target/classes/com/example/crawler/command/GenerateReportCommand.class differ diff --git a/project/target/classes/com/example/crawler/command/MonitorCommand.class b/project/target/classes/com/example/crawler/command/MonitorCommand.class new file mode 100644 index 0000000..fca73a3 Binary files /dev/null and b/project/target/classes/com/example/crawler/command/MonitorCommand.class differ diff --git a/project/target/classes/com/example/crawler/command/ViewDataCommand.class b/project/target/classes/com/example/crawler/command/ViewDataCommand.class new file mode 100644 index 0000000..330bff3 Binary files /dev/null and b/project/target/classes/com/example/crawler/command/ViewDataCommand.class differ diff --git a/project/target/classes/com/example/crawler/controller/CrawlerController.class b/project/target/classes/com/example/crawler/controller/CrawlerController.class new file mode 100644 index 0000000..b947332 Binary files /dev/null and b/project/target/classes/com/example/crawler/controller/CrawlerController.class differ diff --git a/project/target/classes/com/example/crawler/exception/BaseCrawlException.class b/project/target/classes/com/example/crawler/exception/BaseCrawlException.class new file mode 100644 index 0000000..0e54b13 Binary files /dev/null and b/project/target/classes/com/example/crawler/exception/BaseCrawlException.class differ diff --git a/project/target/classes/com/example/crawler/exception/DbException.class b/project/target/classes/com/example/crawler/exception/DbException.class new file mode 100644 index 0000000..60acb86 Binary files /dev/null and b/project/target/classes/com/example/crawler/exception/DbException.class differ diff --git a/project/target/classes/com/example/crawler/exception/NetworkException.class b/project/target/classes/com/example/crawler/exception/NetworkException.class new file mode 100644 index 0000000..5d3fcaa Binary files /dev/null and b/project/target/classes/com/example/crawler/exception/NetworkException.class differ diff --git a/project/target/classes/com/example/crawler/exception/ParamException.class b/project/target/classes/com/example/crawler/exception/ParamException.class new file mode 100644 index 0000000..c85d539 Binary files /dev/null and b/project/target/classes/com/example/crawler/exception/ParamException.class differ diff --git a/project/target/classes/com/example/crawler/exception/ParseException.class b/project/target/classes/com/example/crawler/exception/ParseException.class new file mode 100644 index 0000000..a0241dc Binary files /dev/null and b/project/target/classes/com/example/crawler/exception/ParseException.class differ diff --git a/project/target/classes/com/example/crawler/mapper/IndexDataMapper.class b/project/target/classes/com/example/crawler/mapper/IndexDataMapper.class new file mode 100644 index 0000000..80a8c78 Binary files /dev/null and b/project/target/classes/com/example/crawler/mapper/IndexDataMapper.class differ diff --git a/project/target/classes/com/example/crawler/mapper/MarketDataMapper.class b/project/target/classes/com/example/crawler/mapper/MarketDataMapper.class new file mode 100644 index 0000000..04f8b0d Binary files /dev/null and b/project/target/classes/com/example/crawler/mapper/MarketDataMapper.class differ diff --git a/project/target/classes/com/example/crawler/mapper/NewsDataMapper.class b/project/target/classes/com/example/crawler/mapper/NewsDataMapper.class new file mode 100644 index 0000000..87eaeb0 Binary files /dev/null and b/project/target/classes/com/example/crawler/mapper/NewsDataMapper.class differ diff --git a/project/target/classes/com/example/crawler/model/IndexData.class b/project/target/classes/com/example/crawler/model/IndexData.class new file mode 100644 index 0000000..03f21e1 Binary files /dev/null and b/project/target/classes/com/example/crawler/model/IndexData.class differ diff --git a/project/target/classes/com/example/crawler/model/MarketData.class b/project/target/classes/com/example/crawler/model/MarketData.class new file mode 100644 index 0000000..9ae1aa1 Binary files /dev/null and b/project/target/classes/com/example/crawler/model/MarketData.class differ diff --git a/project/target/classes/com/example/crawler/model/NewsData.class b/project/target/classes/com/example/crawler/model/NewsData.class new file mode 100644 index 0000000..4a60ab1 Binary files /dev/null and b/project/target/classes/com/example/crawler/model/NewsData.class differ diff --git a/project/target/classes/com/example/crawler/monitor/DataBroadcaster$1.class b/project/target/classes/com/example/crawler/monitor/DataBroadcaster$1.class new file mode 100644 index 0000000..3010710 Binary files /dev/null and b/project/target/classes/com/example/crawler/monitor/DataBroadcaster$1.class differ diff --git a/project/target/classes/com/example/crawler/monitor/DataBroadcaster$BroadcastMessage.class b/project/target/classes/com/example/crawler/monitor/DataBroadcaster$BroadcastMessage.class new file mode 100644 index 0000000..d8a8ae0 Binary files /dev/null and b/project/target/classes/com/example/crawler/monitor/DataBroadcaster$BroadcastMessage.class differ diff --git a/project/target/classes/com/example/crawler/monitor/DataBroadcaster.class b/project/target/classes/com/example/crawler/monitor/DataBroadcaster.class new file mode 100644 index 0000000..1b3fe98 Binary files /dev/null and b/project/target/classes/com/example/crawler/monitor/DataBroadcaster.class differ diff --git a/project/target/classes/com/example/crawler/monitor/PriceSnapshot.class b/project/target/classes/com/example/crawler/monitor/PriceSnapshot.class new file mode 100644 index 0000000..a302e0d Binary files /dev/null and b/project/target/classes/com/example/crawler/monitor/PriceSnapshot.class differ diff --git a/project/target/classes/com/example/crawler/repository/IndexDataRepository.class b/project/target/classes/com/example/crawler/repository/IndexDataRepository.class new file mode 100644 index 0000000..425b249 Binary files /dev/null and b/project/target/classes/com/example/crawler/repository/IndexDataRepository.class differ diff --git a/project/target/classes/com/example/crawler/repository/MarketDataRepository.class b/project/target/classes/com/example/crawler/repository/MarketDataRepository.class new file mode 100644 index 0000000..c0a736b Binary files /dev/null and b/project/target/classes/com/example/crawler/repository/MarketDataRepository.class differ diff --git a/project/target/classes/com/example/crawler/repository/NewsDataRepository.class b/project/target/classes/com/example/crawler/repository/NewsDataRepository.class new file mode 100644 index 0000000..c003eda Binary files /dev/null and b/project/target/classes/com/example/crawler/repository/NewsDataRepository.class differ diff --git a/project/target/classes/com/example/crawler/strategy/CrawlStrategy.class b/project/target/classes/com/example/crawler/strategy/CrawlStrategy.class new file mode 100644 index 0000000..d8bd3f2 Binary files /dev/null and b/project/target/classes/com/example/crawler/strategy/CrawlStrategy.class differ diff --git a/project/target/classes/com/example/crawler/strategy/CrawlStrategyFactory.class b/project/target/classes/com/example/crawler/strategy/CrawlStrategyFactory.class new file mode 100644 index 0000000..b13f284 Binary files /dev/null and b/project/target/classes/com/example/crawler/strategy/CrawlStrategyFactory.class differ diff --git a/project/target/classes/com/example/crawler/strategy/EastMoneyCrawlStrategy.class b/project/target/classes/com/example/crawler/strategy/EastMoneyCrawlStrategy.class new file mode 100644 index 0000000..d8e21b5 Binary files /dev/null and b/project/target/classes/com/example/crawler/strategy/EastMoneyCrawlStrategy.class differ diff --git a/project/target/classes/com/example/crawler/strategy/JinTouCrawlStrategy.class b/project/target/classes/com/example/crawler/strategy/JinTouCrawlStrategy.class new file mode 100644 index 0000000..7f5d09e Binary files /dev/null and b/project/target/classes/com/example/crawler/strategy/JinTouCrawlStrategy.class differ diff --git a/project/target/classes/com/example/crawler/strategy/TongHuaShunCrawlStrategy.class b/project/target/classes/com/example/crawler/strategy/TongHuaShunCrawlStrategy.class new file mode 100644 index 0000000..225b1c0 Binary files /dev/null and b/project/target/classes/com/example/crawler/strategy/TongHuaShunCrawlStrategy.class differ diff --git a/project/target/classes/com/example/crawler/util/ConfigUtil.class b/project/target/classes/com/example/crawler/util/ConfigUtil.class new file mode 100644 index 0000000..068c044 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/ConfigUtil.class differ diff --git a/project/target/classes/com/example/crawler/util/DataValidator.class b/project/target/classes/com/example/crawler/util/DataValidator.class new file mode 100644 index 0000000..52a1e28 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/DataValidator.class differ diff --git a/project/target/classes/com/example/crawler/util/DateTypeHandler.class b/project/target/classes/com/example/crawler/util/DateTypeHandler.class new file mode 100644 index 0000000..ed02708 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/DateTypeHandler.class differ diff --git a/project/target/classes/com/example/crawler/util/DateUtil.class b/project/target/classes/com/example/crawler/util/DateUtil.class new file mode 100644 index 0000000..745180b Binary files /dev/null and b/project/target/classes/com/example/crawler/util/DateUtil.class differ diff --git a/project/target/classes/com/example/crawler/util/ExcelExporter.class b/project/target/classes/com/example/crawler/util/ExcelExporter.class new file mode 100644 index 0000000..711a0ef Binary files /dev/null and b/project/target/classes/com/example/crawler/util/ExcelExporter.class differ diff --git a/project/target/classes/com/example/crawler/util/HttpUtil.class b/project/target/classes/com/example/crawler/util/HttpUtil.class new file mode 100644 index 0000000..04e1f1c Binary files /dev/null and b/project/target/classes/com/example/crawler/util/HttpUtil.class differ diff --git a/project/target/classes/com/example/crawler/util/MyBatisUtil.class b/project/target/classes/com/example/crawler/util/MyBatisUtil.class new file mode 100644 index 0000000..ff5ad0a Binary files /dev/null and b/project/target/classes/com/example/crawler/util/MyBatisUtil.class differ diff --git a/project/target/classes/com/example/crawler/util/PdfReportGenerator.class b/project/target/classes/com/example/crawler/util/PdfReportGenerator.class new file mode 100644 index 0000000..7099b48 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/PdfReportGenerator.class differ diff --git a/project/target/classes/com/example/crawler/util/ThreadPoolUtil.class b/project/target/classes/com/example/crawler/util/ThreadPoolUtil.class new file mode 100644 index 0000000..096b3d3 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/ThreadPoolUtil.class differ diff --git a/project/target/classes/com/example/crawler/util/UserAgentUtil.class b/project/target/classes/com/example/crawler/util/UserAgentUtil.class new file mode 100644 index 0000000..40f7f05 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/UserAgentUtil.class differ diff --git a/project/target/classes/com/example/crawler/util/exporter/CsvExporter.class b/project/target/classes/com/example/crawler/util/exporter/CsvExporter.class new file mode 100644 index 0000000..2f50ae9 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/exporter/CsvExporter.class differ diff --git a/project/target/classes/com/example/crawler/util/exporter/DataExporter.class b/project/target/classes/com/example/crawler/util/exporter/DataExporter.class new file mode 100644 index 0000000..d15fe04 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/exporter/DataExporter.class differ diff --git a/project/target/classes/com/example/crawler/util/exporter/DataExporterFactory.class b/project/target/classes/com/example/crawler/util/exporter/DataExporterFactory.class new file mode 100644 index 0000000..4536607 Binary files /dev/null and b/project/target/classes/com/example/crawler/util/exporter/DataExporterFactory.class differ diff --git a/project/target/classes/com/example/crawler/util/exporter/JsonExporter.class b/project/target/classes/com/example/crawler/util/exporter/JsonExporter.class new file mode 100644 index 0000000..325b01a Binary files /dev/null and b/project/target/classes/com/example/crawler/util/exporter/JsonExporter.class differ diff --git a/project/target/classes/com/example/crawler/visualization/ChartGenerator.class b/project/target/classes/com/example/crawler/visualization/ChartGenerator.class new file mode 100644 index 0000000..718f3a3 Binary files /dev/null and b/project/target/classes/com/example/crawler/visualization/ChartGenerator.class differ diff --git a/project/target/classes/com/example/crawler/visualization/HtmlReportGenerator.class b/project/target/classes/com/example/crawler/visualization/HtmlReportGenerator.class new file mode 100644 index 0000000..0c543e8 Binary files /dev/null and b/project/target/classes/com/example/crawler/visualization/HtmlReportGenerator.class differ diff --git a/project/target/classes/h2-init.sql b/project/target/classes/h2-init.sql new file mode 100644 index 0000000..4e07c4a --- /dev/null +++ b/project/target/classes/h2-init.sql @@ -0,0 +1,2 @@ +-- H2 数据库初始化脚本 +RUNSCRIPT FROM 'classpath:/schema.sql'; diff --git a/project/target/classes/logback.xml b/project/target/classes/logback.xml new file mode 100644 index 0000000..e73caff --- /dev/null +++ b/project/target/classes/logback.xml @@ -0,0 +1,29 @@ + + + + + + + %d{yyyy-MM-dd HH:mm:ss.SSS} [%thread] %-5level %logger{36} - %msg%n + GBK + + + + + ${LOG_PATH}/crawler.log + + ${LOG_PATH}/crawler.%d{yyyy-MM-dd}.log + 30 + + + %d{yyyy-MM-dd HH:mm:ss.SSS} [%thread] %-5level %logger{36} - %msg%n + + + + + + + + + + diff --git a/project/target/classes/mapper/IndexDataMapper.xml b/project/target/classes/mapper/IndexDataMapper.xml new file mode 100644 index 0000000..e0c04e3 --- /dev/null +++ b/project/target/classes/mapper/IndexDataMapper.xml @@ -0,0 +1,46 @@ + + + + + INSERT INTO index_data (index_name, date, index_value, change_rate, + stock_name, stock_price, turnover_rate, create_time, source) + VALUES (#{indexName}, #{date}, #{indexValue}, #{changeRate}, + #{stockName}, #{stockPrice}, #{turnoverRate}, CURRENT_TIMESTAMP, #{source}) + + + + INSERT INTO index_data (index_name, date, index_value, change_rate, + stock_name, stock_price, turnover_rate, create_time, source) + VALUES + + (#{item.indexName}, #{item.date}, #{item.indexValue}, #{item.changeRate}, + #{item.stockName}, #{item.stockPrice}, #{item.turnoverRate}, CURRENT_TIMESTAMP, #{item.source}) + + + + + + + + + + + + + + + DELETE FROM index_data + + diff --git a/project/target/classes/mapper/MarketDataMapper.xml b/project/target/classes/mapper/MarketDataMapper.xml new file mode 100644 index 0000000..012c527 --- /dev/null +++ b/project/target/classes/mapper/MarketDataMapper.xml @@ -0,0 +1,46 @@ + + + + + INSERT INTO market_data (variety, trade_date, open_price, close_price, + high_price, low_price, volume, change_rate, create_time, source) + VALUES (#{variety}, #{tradeDate}, #{openPrice}, #{closePrice}, + #{highPrice}, #{lowPrice}, #{volume}, #{changeRate}, CURRENT_TIMESTAMP, #{source}) + + + + INSERT INTO market_data (variety, trade_date, open_price, close_price, + high_price, low_price, volume, change_rate, create_time, source) + VALUES + + (#{item.variety}, #{item.tradeDate}, #{item.openPrice}, #{item.closePrice}, + #{item.highPrice}, #{item.lowPrice}, #{item.volume}, #{item.changeRate}, CURRENT_TIMESTAMP, #{item.source}) + + + + + + + + + + + + + + + DELETE FROM market_data + + diff --git a/project/target/classes/mapper/NewsDataMapper.xml b/project/target/classes/mapper/NewsDataMapper.xml new file mode 100644 index 0000000..99e487c --- /dev/null +++ b/project/target/classes/mapper/NewsDataMapper.xml @@ -0,0 +1,46 @@ + + + + + INSERT INTO news_data (title, content, publish_time, related_commodity, + sentiment, create_time, source) + VALUES (#{title}, #{content}, #{publishTime}, #{relatedCommodity}, + #{sentiment}, CURRENT_TIMESTAMP, #{source}) + + + + INSERT INTO news_data (title, content, publish_time, related_commodity, + sentiment, create_time, source) + VALUES + + (#{item.title}, #{item.content}, #{item.publishTime}, #{item.relatedCommodity}, + #{item.sentiment}, CURRENT_TIMESTAMP, #{item.source}) + + + + + + + + + + + + + + + DELETE FROM news_data + + diff --git a/project/target/classes/mybatis-config.xml b/project/target/classes/mybatis-config.xml new file mode 100644 index 0000000..0436414 --- /dev/null +++ b/project/target/classes/mybatis-config.xml @@ -0,0 +1,28 @@ + + + + + + + + + + + + + + + + + + + + + + + + + + \ No newline at end of file diff --git a/project/target/classes/schema.sql b/project/target/classes/schema.sql new file mode 100644 index 0000000..f2911c7 --- /dev/null +++ b/project/target/classes/schema.sql @@ -0,0 +1,44 @@ +CREATE DATABASE IF NOT EXISTS example_db DEFAULT CHARACTER SET utf8mb4 COLLATE utf8mb4_unicode_ci; + +USE example_db; + +CREATE TABLE IF NOT EXISTS market_data ( + id BIGINT AUTO_INCREMENT PRIMARY KEY, + variety VARCHAR(50) NOT NULL COMMENT '商品品种', + trade_date DATE NOT NULL COMMENT '交易日期', + open_price DECIMAL(18,4) COMMENT '开盘价', + close_price DECIMAL(18,4) NOT NULL COMMENT '收盘价', + high_price DECIMAL(18,4) COMMENT '最高价', + low_price DECIMAL(18,4) COMMENT '最低价', + volume DECIMAL(20,4) COMMENT '成交量', + change_rate DECIMAL(10,4) COMMENT '涨跌幅(%)', + create_time DATETIME DEFAULT CURRENT_TIMESTAMP COMMENT '创建时间', + source VARCHAR(50) COMMENT '数据来源', + UNIQUE KEY uk_date_variety (trade_date, variety) +) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_unicode_ci COMMENT='行情数据表'; + +CREATE TABLE IF NOT EXISTS index_data ( + id BIGINT AUTO_INCREMENT PRIMARY KEY, + index_name VARCHAR(100) NOT NULL COMMENT '指数名称', + date DATE NOT NULL COMMENT '日期', + index_value DECIMAL(18,4) NOT NULL COMMENT '指数值', + change_rate DECIMAL(10,4) COMMENT '涨跌幅(%)', + stock_name VARCHAR(100) COMMENT '概念股名称', + stock_price DECIMAL(18,4) COMMENT '股价', + turnover_rate DECIMAL(10,4) COMMENT '换手率(%)', + create_time DATETIME DEFAULT CURRENT_TIMESTAMP COMMENT '创建时间', + source VARCHAR(50) COMMENT '数据来源', + UNIQUE KEY uk_date_index (date, index_name) +) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_unicode_ci COMMENT='指数数据表'; + +CREATE TABLE IF NOT EXISTS news_data ( + id BIGINT AUTO_INCREMENT PRIMARY KEY, + title VARCHAR(500) NOT NULL COMMENT '新闻标题', + content TEXT COMMENT '新闻内容', + publish_time DATETIME NOT NULL COMMENT '发布时间', + related_commodity VARCHAR(50) COMMENT '关联商品', + sentiment VARCHAR(10) NOT NULL COMMENT '舆情倾向(利好/利空/中性)', + create_time DATETIME DEFAULT CURRENT_TIMESTAMP COMMENT '创建时间', + source VARCHAR(50) COMMENT '数据来源', + UNIQUE KEY uk_title_time (title, publish_time) +) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_unicode_ci COMMENT='舆情数据表'; diff --git a/project/target/classes/webapp/echarts.min.js b/project/target/classes/webapp/echarts.min.js new file mode 100644 index 0000000..3e09d31 --- /dev/null +++ b/project/target/classes/webapp/echarts.min.js @@ -0,0 +1,45 @@ + +/* +* Licensed to the Apache Software Foundation (ASF) under one +* or more contributor license agreements. See the NOTICE file +* distributed with this work for additional information +* regarding copyright ownership. The ASF licenses this file +* to you under the Apache License, Version 2.0 (the +* "License"); you may not use this file except in compliance +* with the License. You may obtain a copy of the License at +* +* http://www.apache.org/licenses/LICENSE-2.0 +* +* Unless required by applicable law or agreed to in writing, +* software distributed under the License is distributed on an +* "AS IS" BASIS, WITHOUT WARRANTIES OR CONDITIONS OF ANY +* KIND, either express or implied. See the License for the +* specific language governing permissions and limitations +* under the License. +*/ + +!function(t,e){"object"==typeof exports&&"undefined"!=typeof module?e(exports):"function"==typeof define&&define.amd?define(["exports"],e):e((t="undefined"!=typeof globalThis?globalThis:t||self).echarts={})}(this,(function(t){"use strict"; +/*! ***************************************************************************** + Copyright (c) Microsoft Corporation. + + Permission to use, copy, modify, and/or distribute this software for any + purpose with or without fee is hereby granted. + + THE SOFTWARE IS PROVIDED "AS IS" AND THE AUTHOR DISCLAIMS ALL WARRANTIES WITH + REGARD TO THIS SOFTWARE INCLUDING ALL IMPLIED WARRANTIES OF MERCHANTABILITY + AND FITNESS. IN NO EVENT SHALL THE AUTHOR BE LIABLE FOR ANY SPECIAL, DIRECT, + INDIRECT, OR CONSEQUENTIAL DAMAGES OR ANY DAMAGES WHATSOEVER RESULTING FROM + LOSS OF USE, DATA OR PROFITS, WHETHER IN AN ACTION OF CONTRACT, NEGLIGENCE OR + OTHER TORTIOUS ACTION, ARISING OUT OF OR IN CONNECTION WITH THE USE OR + PERFORMANCE OF THIS SOFTWARE. + ***************************************************************************** */var e=function(t,n){return e=Object.setPrototypeOf||{__proto__:[]}instanceof Array&&function(t,e){t.__proto__=e}||function(t,e){for(var n in e)Object.prototype.hasOwnProperty.call(e,n)&&(t[n]=e[n])},e(t,n)};function n(t,n){if("function"!=typeof n&&null!==n)throw new TypeError("Class extends value "+String(n)+" is not a constructor or null");function i(){this.constructor=t}e(t,n),t.prototype=null===n?Object.create(n):(i.prototype=n.prototype,new i)}var i=function(){this.firefox=!1,this.ie=!1,this.edge=!1,this.newEdge=!1,this.weChat=!1},r=new function(){this.browser=new i,this.node=!1,this.wxa=!1,this.worker=!1,this.svgSupported=!1,this.touchEventsSupported=!1,this.pointerEventsSupported=!1,this.domSupported=!1,this.transformSupported=!1,this.transform3dSupported=!1,this.hasGlobalWindow="undefined"!=typeof window};"object"==typeof wx&&"function"==typeof wx.getSystemInfoSync?(r.wxa=!0,r.touchEventsSupported=!0):"undefined"==typeof document&&"undefined"!=typeof self?r.worker=!0:"undefined"==typeof navigator?(r.node=!0,r.svgSupported=!0):function(t,e){var n=e.browser,i=t.match(/Firefox\/([\d.]+)/),r=t.match(/MSIE\s([\d.]+)/)||t.match(/Trident\/.+?rv:(([\d.]+))/),o=t.match(/Edge?\/([\d.]+)/),a=/micromessenger/i.test(t);i&&(n.firefox=!0,n.version=i[1]);r&&(n.ie=!0,n.version=r[1]);o&&(n.edge=!0,n.version=o[1],n.newEdge=+o[1].split(".")[0]>18);a&&(n.weChat=!0);e.svgSupported="undefined"!=typeof SVGRect,e.touchEventsSupported="ontouchstart"in window&&!n.ie&&!n.edge,e.pointerEventsSupported="onpointerdown"in window&&(n.edge||n.ie&&+n.version>=11),e.domSupported="undefined"!=typeof document;var s=document.documentElement.style;e.transform3dSupported=(n.ie&&"transition"in s||n.edge||"WebKitCSSMatrix"in window&&"m11"in new WebKitCSSMatrix||"MozPerspective"in s)&&!("OTransition"in s),e.transformSupported=e.transform3dSupported||n.ie&&+n.version>=9}(navigator.userAgent,r);var o="sans-serif",a="12px "+o;var s,l,u=function(t){var e={};if("undefined"==typeof JSON)return e;for(var n=0;n=0)o=r*t.length;else for(var c=0;c>1)%2;a.style.cssText=["position: absolute","visibility: hidden","padding: 0","margin: 0","border-width: 0","user-select: none","width:0","height:0",i[s]+":0",r[l]+":0",i[1-s]+":auto",r[1-l]+":auto",""].join("!important;"),t.appendChild(a),n.push(a)}return n}(e,a),l=function(t,e,n){for(var i=n?"invTrans":"trans",r=e[i],o=e.srcCoords,a=[],s=[],l=!0,u=0;u<4;u++){var h=t[u].getBoundingClientRect(),c=2*u,p=h.left,d=h.top;a.push(p,d),l=l&&o&&p===o[c]&&d===o[c+1],s.push(t[u].offsetLeft,t[u].offsetTop)}return l&&r?r:(e.srcCoords=a,e[i]=n?$t(s,a):$t(a,s))}(s,a,o);if(l)return l(t,n,i),!0}return!1}function ee(t){return"CANVAS"===t.nodeName.toUpperCase()}var ne=/([&<>"'])/g,ie={"&":"&","<":"<",">":">",'"':""","'":"'"};function re(t){return null==t?"":(t+"").replace(ne,(function(t,e){return ie[e]}))}var oe=/^(?:mouse|pointer|contextmenu|drag|drop)|click/,ae=[],se=r.browser.firefox&&+r.browser.version.split(".")[0]<39;function le(t,e,n,i){return n=n||{},i?ue(t,e,n):se&&null!=e.layerX&&e.layerX!==e.offsetX?(n.zrX=e.layerX,n.zrY=e.layerY):null!=e.offsetX?(n.zrX=e.offsetX,n.zrY=e.offsetY):ue(t,e,n),n}function ue(t,e,n){if(r.domSupported&&t.getBoundingClientRect){var i=e.clientX,o=e.clientY;if(ee(t)){var a=t.getBoundingClientRect();return n.zrX=i-a.left,void(n.zrY=o-a.top)}if(te(ae,t,i,o))return n.zrX=ae[0],void(n.zrY=ae[1])}n.zrX=n.zrY=0}function he(t){return t||window.event}function ce(t,e,n){if(null!=(e=he(e)).zrX)return e;var i=e.type;if(i&&i.indexOf("touch")>=0){var r="touchend"!==i?e.targetTouches[0]:e.changedTouches[0];r&&le(t,r,e,n)}else{le(t,e,e,n);var o=function(t){var e=t.wheelDelta;if(e)return e;var n=t.deltaX,i=t.deltaY;if(null==n||null==i)return e;return 3*(0!==i?Math.abs(i):Math.abs(n))*(i>0?-1:i<0?1:n>0?-1:1)}(e);e.zrDelta=o?o/120:-(e.detail||0)/3}var a=e.button;return null==e.which&&void 0!==a&&oe.test(e.type)&&(e.which=1&a?1:2&a?3:4&a?2:0),e}function pe(t,e,n,i){t.addEventListener(e,n,i)}var de=function(t){t.preventDefault(),t.stopPropagation(),t.cancelBubble=!0};function fe(t){return 2===t.which||3===t.which}var ge=function(){function t(){this._track=[]}return t.prototype.recognize=function(t,e,n){return this._doTrack(t,e,n),this._recognize(t)},t.prototype.clear=function(){return this._track.length=0,this},t.prototype._doTrack=function(t,e,n){var i=t.touches;if(i){for(var r={points:[],touches:[],target:e,event:t},o=0,a=i.length;o1&&r&&r.length>1){var a=ye(r)/ye(o);!isFinite(a)&&(a=1),e.pinchScale=a;var s=[((i=r)[0][0]+i[1][0])/2,(i[0][1]+i[1][1])/2];return e.pinchX=s[0],e.pinchY=s[1],{type:"pinch",target:t[0].target,event:e}}}}};function me(){return[1,0,0,1,0,0]}function xe(t){return t[0]=1,t[1]=0,t[2]=0,t[3]=1,t[4]=0,t[5]=0,t}function _e(t,e){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[3]=e[3],t[4]=e[4],t[5]=e[5],t}function be(t,e,n){var i=e[0]*n[0]+e[2]*n[1],r=e[1]*n[0]+e[3]*n[1],o=e[0]*n[2]+e[2]*n[3],a=e[1]*n[2]+e[3]*n[3],s=e[0]*n[4]+e[2]*n[5]+e[4],l=e[1]*n[4]+e[3]*n[5]+e[5];return t[0]=i,t[1]=r,t[2]=o,t[3]=a,t[4]=s,t[5]=l,t}function we(t,e,n){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[3]=e[3],t[4]=e[4]+n[0],t[5]=e[5]+n[1],t}function Se(t,e,n){var i=e[0],r=e[2],o=e[4],a=e[1],s=e[3],l=e[5],u=Math.sin(n),h=Math.cos(n);return t[0]=i*h+a*u,t[1]=-i*u+a*h,t[2]=r*h+s*u,t[3]=-r*u+h*s,t[4]=h*o+u*l,t[5]=h*l-u*o,t}function Me(t,e,n){var i=n[0],r=n[1];return t[0]=e[0]*i,t[1]=e[1]*r,t[2]=e[2]*i,t[3]=e[3]*r,t[4]=e[4]*i,t[5]=e[5]*r,t}function Ie(t,e){var n=e[0],i=e[2],r=e[4],o=e[1],a=e[3],s=e[5],l=n*a-o*i;return l?(l=1/l,t[0]=a*l,t[1]=-o*l,t[2]=-i*l,t[3]=n*l,t[4]=(i*s-a*r)*l,t[5]=(o*r-n*s)*l,t):null}function Te(t){var e=[1,0,0,1,0,0];return _e(e,t),e}var Ce=Object.freeze({__proto__:null,create:me,identity:xe,copy:_e,mul:be,translate:we,rotate:Se,scale:Me,invert:Ie,clone:Te}),De=function(){function t(t,e){this.x=t||0,this.y=e||0}return t.prototype.copy=function(t){return this.x=t.x,this.y=t.y,this},t.prototype.clone=function(){return new t(this.x,this.y)},t.prototype.set=function(t,e){return this.x=t,this.y=e,this},t.prototype.equal=function(t){return t.x===this.x&&t.y===this.y},t.prototype.add=function(t){return this.x+=t.x,this.y+=t.y,this},t.prototype.scale=function(t){this.x*=t,this.y*=t},t.prototype.scaleAndAdd=function(t,e){this.x+=t.x*e,this.y+=t.y*e},t.prototype.sub=function(t){return this.x-=t.x,this.y-=t.y,this},t.prototype.dot=function(t){return this.x*t.x+this.y*t.y},t.prototype.len=function(){return Math.sqrt(this.x*this.x+this.y*this.y)},t.prototype.lenSquare=function(){return this.x*this.x+this.y*this.y},t.prototype.normalize=function(){var t=this.len();return this.x/=t,this.y/=t,this},t.prototype.distance=function(t){var e=this.x-t.x,n=this.y-t.y;return Math.sqrt(e*e+n*n)},t.prototype.distanceSquare=function(t){var e=this.x-t.x,n=this.y-t.y;return e*e+n*n},t.prototype.negate=function(){return this.x=-this.x,this.y=-this.y,this},t.prototype.transform=function(t){if(t){var e=this.x,n=this.y;return this.x=t[0]*e+t[2]*n+t[4],this.y=t[1]*e+t[3]*n+t[5],this}},t.prototype.toArray=function(t){return t[0]=this.x,t[1]=this.y,t},t.prototype.fromArray=function(t){this.x=t[0],this.y=t[1]},t.set=function(t,e,n){t.x=e,t.y=n},t.copy=function(t,e){t.x=e.x,t.y=e.y},t.len=function(t){return Math.sqrt(t.x*t.x+t.y*t.y)},t.lenSquare=function(t){return t.x*t.x+t.y*t.y},t.dot=function(t,e){return t.x*e.x+t.y*e.y},t.add=function(t,e,n){t.x=e.x+n.x,t.y=e.y+n.y},t.sub=function(t,e,n){t.x=e.x-n.x,t.y=e.y-n.y},t.scale=function(t,e,n){t.x=e.x*n,t.y=e.y*n},t.scaleAndAdd=function(t,e,n,i){t.x=e.x+n.x*i,t.y=e.y+n.y*i},t.lerp=function(t,e,n,i){var r=1-i;t.x=r*e.x+i*n.x,t.y=r*e.y+i*n.y},t}(),Ae=Math.min,ke=Math.max,Le=new De,Pe=new De,Oe=new De,Re=new De,Ne=new De,Ee=new De,ze=function(){function t(t,e,n,i){n<0&&(t+=n,n=-n),i<0&&(e+=i,i=-i),this.x=t,this.y=e,this.width=n,this.height=i}return t.prototype.union=function(t){var e=Ae(t.x,this.x),n=Ae(t.y,this.y);isFinite(this.x)&&isFinite(this.width)?this.width=ke(t.x+t.width,this.x+this.width)-e:this.width=t.width,isFinite(this.y)&&isFinite(this.height)?this.height=ke(t.y+t.height,this.y+this.height)-n:this.height=t.height,this.x=e,this.y=n},t.prototype.applyTransform=function(e){t.applyTransform(this,this,e)},t.prototype.calculateTransform=function(t){var e=this,n=t.width/e.width,i=t.height/e.height,r=[1,0,0,1,0,0];return we(r,r,[-e.x,-e.y]),Me(r,r,[n,i]),we(r,r,[t.x,t.y]),r},t.prototype.intersect=function(e,n){if(!e)return!1;e instanceof t||(e=t.create(e));var i=this,r=i.x,o=i.x+i.width,a=i.y,s=i.y+i.height,l=e.x,u=e.x+e.width,h=e.y,c=e.y+e.height,p=!(of&&(f=x,gf&&(f=_,v=n.x&&t<=n.x+n.width&&e>=n.y&&e<=n.y+n.height},t.prototype.clone=function(){return new t(this.x,this.y,this.width,this.height)},t.prototype.copy=function(e){t.copy(this,e)},t.prototype.plain=function(){return{x:this.x,y:this.y,width:this.width,height:this.height}},t.prototype.isFinite=function(){return isFinite(this.x)&&isFinite(this.y)&&isFinite(this.width)&&isFinite(this.height)},t.prototype.isZero=function(){return 0===this.width||0===this.height},t.create=function(e){return new t(e.x,e.y,e.width,e.height)},t.copy=function(t,e){t.x=e.x,t.y=e.y,t.width=e.width,t.height=e.height},t.applyTransform=function(e,n,i){if(i){if(i[1]<1e-5&&i[1]>-1e-5&&i[2]<1e-5&&i[2]>-1e-5){var r=i[0],o=i[3],a=i[4],s=i[5];return e.x=n.x*r+a,e.y=n.y*o+s,e.width=n.width*r,e.height=n.height*o,e.width<0&&(e.x+=e.width,e.width=-e.width),void(e.height<0&&(e.y+=e.height,e.height=-e.height))}Le.x=Oe.x=n.x,Le.y=Re.y=n.y,Pe.x=Re.x=n.x+n.width,Pe.y=Oe.y=n.y+n.height,Le.transform(i),Re.transform(i),Pe.transform(i),Oe.transform(i),e.x=Ae(Le.x,Pe.x,Oe.x,Re.x),e.y=Ae(Le.y,Pe.y,Oe.y,Re.y);var l=ke(Le.x,Pe.x,Oe.x,Re.x),u=ke(Le.y,Pe.y,Oe.y,Re.y);e.width=l-e.x,e.height=u-e.y}else e!==n&&t.copy(e,n)},t}(),Ve="silent";function Be(){de(this.event)}var Fe=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.handler=null,e}return n(e,t),e.prototype.dispose=function(){},e.prototype.setCursor=function(){},e}(jt),Ge=function(t,e){this.x=t,this.y=e},We=["click","dblclick","mousewheel","mouseout","mouseup","mousedown","mousemove","contextmenu"],He=new ze(0,0,0,0),Ye=function(t){function e(e,n,i,r,o){var a=t.call(this)||this;return a._hovered=new Ge(0,0),a.storage=e,a.painter=n,a.painterRoot=r,a._pointerSize=o,i=i||new Fe,a.proxy=null,a.setHandlerProxy(i),a._draggingMgr=new Zt(a),a}return n(e,t),e.prototype.setHandlerProxy=function(t){this.proxy&&this.proxy.dispose(),t&&(E(We,(function(e){t.on&&t.on(e,this[e],this)}),this),t.handler=this),this.proxy=t},e.prototype.mousemove=function(t){var e=t.zrX,n=t.zrY,i=Ze(this,e,n),r=this._hovered,o=r.target;o&&!o.__zr&&(o=(r=this.findHover(r.x,r.y)).target);var a=this._hovered=i?new Ge(e,n):this.findHover(e,n),s=a.target,l=this.proxy;l.setCursor&&l.setCursor(s?s.cursor:"default"),o&&s!==o&&this.dispatchToElement(r,"mouseout",t),this.dispatchToElement(a,"mousemove",t),s&&s!==o&&this.dispatchToElement(a,"mouseover",t)},e.prototype.mouseout=function(t){var e=t.zrEventControl;"only_globalout"!==e&&this.dispatchToElement(this._hovered,"mouseout",t),"no_globalout"!==e&&this.trigger("globalout",{type:"globalout",event:t})},e.prototype.resize=function(){this._hovered=new Ge(0,0)},e.prototype.dispatch=function(t,e){var n=this[t];n&&n.call(this,e)},e.prototype.dispose=function(){this.proxy.dispose(),this.storage=null,this.proxy=null,this.painter=null},e.prototype.setCursorStyle=function(t){var e=this.proxy;e.setCursor&&e.setCursor(t)},e.prototype.dispatchToElement=function(t,e,n){var i=(t=t||{}).target;if(!i||!i.silent){for(var r="on"+e,o=function(t,e,n){return{type:t,event:n,target:e.target,topTarget:e.topTarget,cancelBubble:!1,offsetX:n.zrX,offsetY:n.zrY,gestureEvent:n.gestureEvent,pinchX:n.pinchX,pinchY:n.pinchY,pinchScale:n.pinchScale,wheelDelta:n.zrDelta,zrByTouch:n.zrByTouch,which:n.which,stop:Be}}(e,t,n);i&&(i[r]&&(o.cancelBubble=!!i[r].call(i,o)),i.trigger(e,o),i=i.__hostTarget?i.__hostTarget:i.parent,!o.cancelBubble););o.cancelBubble||(this.trigger(e,o),this.painter&&this.painter.eachOtherLayer&&this.painter.eachOtherLayer((function(t){"function"==typeof t[r]&&t[r].call(t,o),t.trigger&&t.trigger(e,o)})))}},e.prototype.findHover=function(t,e,n){var i=this.storage.getDisplayList(),r=new Ge(t,e);if(Ue(i,r,t,e,n),this._pointerSize&&!r.target){for(var o=[],a=this._pointerSize,s=a/2,l=new ze(t-s,e-s,a,a),u=i.length-1;u>=0;u--){var h=i[u];h===n||h.ignore||h.ignoreCoarsePointer||h.parent&&h.parent.ignoreCoarsePointer||(He.copy(h.getBoundingRect()),h.transform&&He.applyTransform(h.transform),He.intersect(l)&&o.push(h))}if(o.length)for(var c=Math.PI/12,p=2*Math.PI,d=0;d=0;o--){var a=t[o],s=void 0;if(a!==r&&!a.ignore&&(s=Xe(a,n,i))&&(!e.topTarget&&(e.topTarget=a),s!==Ve)){e.target=a;break}}}function Ze(t,e,n){var i=t.painter;return e<0||e>i.getWidth()||n<0||n>i.getHeight()}E(["click","mousedown","mouseup","mousewheel","dblclick","contextmenu"],(function(t){Ye.prototype[t]=function(e){var n,i,r=e.zrX,o=e.zrY,a=Ze(this,r,o);if("mouseup"===t&&a||(i=(n=this.findHover(r,o)).target),"mousedown"===t)this._downEl=i,this._downPoint=[e.zrX,e.zrY],this._upEl=i;else if("mouseup"===t)this._upEl=i;else if("click"===t){if(this._downEl!==this._upEl||!this._downPoint||Vt(this._downPoint,[e.zrX,e.zrY])>4)return;this._downPoint=null}this.dispatchToElement(n,t,e)}}));function je(t,e,n,i){var r=e+1;if(r===n)return 1;if(i(t[r++],t[e])<0){for(;r=0;)r++;return r-e}function qe(t,e,n,i,r){for(i===e&&i++;i>>1])<0?l=o:s=o+1;var u=i-s;switch(u){case 3:t[s+3]=t[s+2];case 2:t[s+2]=t[s+1];case 1:t[s+1]=t[s];break;default:for(;u>0;)t[s+u]=t[s+u-1],u--}t[s]=a}}function Ke(t,e,n,i,r,o){var a=0,s=0,l=1;if(o(t,e[n+r])>0){for(s=i-r;l0;)a=l,(l=1+(l<<1))<=0&&(l=s);l>s&&(l=s),a+=r,l+=r}else{for(s=r+1;ls&&(l=s);var u=a;a=r-l,l=r-u}for(a++;a>>1);o(t,e[n+h])>0?a=h+1:l=h}return l}function $e(t,e,n,i,r,o){var a=0,s=0,l=1;if(o(t,e[n+r])<0){for(s=r+1;ls&&(l=s);var u=a;a=r-l,l=r-u}else{for(s=i-r;l=0;)a=l,(l=1+(l<<1))<=0&&(l=s);l>s&&(l=s),a+=r,l+=r}for(a++;a>>1);o(t,e[n+h])<0?l=h:a=h+1}return l}function Je(t,e){var n,i,r=7,o=0;t.length;var a=[];function s(s){var l=n[s],u=i[s],h=n[s+1],c=i[s+1];i[s]=u+c,s===o-3&&(n[s+1]=n[s+2],i[s+1]=i[s+2]),o--;var p=$e(t[h],t,l,u,0,e);l+=p,0!==(u-=p)&&0!==(c=Ke(t[l+u-1],t,h,c,c-1,e))&&(u<=c?function(n,i,o,s){var l=0;for(l=0;l=7||d>=7);if(f)break;g<0&&(g=0),g+=2}if((r=g)<1&&(r=1),1===i){for(l=0;l=0;l--)t[d+l]=t[p+l];return void(t[c]=a[h])}var f=r;for(;;){var g=0,y=0,v=!1;do{if(e(a[h],t[u])<0){if(t[c--]=t[u--],g++,y=0,0==--i){v=!0;break}}else if(t[c--]=a[h--],y++,g=0,1==--s){v=!0;break}}while((g|y)=0;l--)t[d+l]=t[p+l];if(0===i){v=!0;break}}if(t[c--]=a[h--],1==--s){v=!0;break}if(0!==(y=s-Ke(t[u],a,0,s,s-1,e))){for(s-=y,d=(c-=y)+1,p=(h-=y)+1,l=0;l=7||y>=7);if(v)break;f<0&&(f=0),f+=2}(r=f)<1&&(r=1);if(1===s){for(d=(c-=i)+1,p=(u-=i)+1,l=i-1;l>=0;l--)t[d+l]=t[p+l];t[c]=a[h]}else{if(0===s)throw new Error;for(p=c-(s-1),l=0;l1;){var t=o-2;if(t>=1&&i[t-1]<=i[t]+i[t+1]||t>=2&&i[t-2]<=i[t]+i[t-1])i[t-1]i[t+1])break;s(t)}},forceMergeRuns:function(){for(;o>1;){var t=o-2;t>0&&i[t-1]=32;)e|=1&t,t>>=1;return t+e}(r);do{if((o=je(t,n,i,e))s&&(l=s),qe(t,n,n+l,n+o,e),o=l}a.pushRun(n,o),a.mergeRuns(),r-=o,n+=o}while(0!==r);a.forceMergeRuns()}}}var tn=!1;function en(){tn||(tn=!0,console.warn("z / z2 / zlevel of displayable is invalid, which may cause unexpected errors"))}function nn(t,e){return t.zlevel===e.zlevel?t.z===e.z?t.z2-e.z2:t.z-e.z:t.zlevel-e.zlevel}var rn=function(){function t(){this._roots=[],this._displayList=[],this._displayListLen=0,this.displayableSortFunc=nn}return t.prototype.traverse=function(t,e){for(var n=0;n0&&(u.__clipPaths=[]),isNaN(u.z)&&(en(),u.z=0),isNaN(u.z2)&&(en(),u.z2=0),isNaN(u.zlevel)&&(en(),u.zlevel=0),this._displayList[this._displayListLen++]=u}var h=t.getDecalElement&&t.getDecalElement();h&&this._updateAndAddDisplayable(h,e,n);var c=t.getTextGuideLine();c&&this._updateAndAddDisplayable(c,e,n);var p=t.getTextContent();p&&this._updateAndAddDisplayable(p,e,n)}},t.prototype.addRoot=function(t){t.__zr&&t.__zr.storage===this||this._roots.push(t)},t.prototype.delRoot=function(t){if(t instanceof Array)for(var e=0,n=t.length;e=0&&this._roots.splice(i,1)}},t.prototype.delAllRoots=function(){this._roots=[],this._displayList=[],this._displayListLen=0},t.prototype.getRoots=function(){return this._roots},t.prototype.dispose=function(){this._displayList=null,this._roots=null},t}(),on=r.hasGlobalWindow&&(window.requestAnimationFrame&&window.requestAnimationFrame.bind(window)||window.msRequestAnimationFrame&&window.msRequestAnimationFrame.bind(window)||window.mozRequestAnimationFrame||window.webkitRequestAnimationFrame)||function(t){return setTimeout(t,16)},an={linear:function(t){return t},quadraticIn:function(t){return t*t},quadraticOut:function(t){return t*(2-t)},quadraticInOut:function(t){return(t*=2)<1?.5*t*t:-.5*(--t*(t-2)-1)},cubicIn:function(t){return t*t*t},cubicOut:function(t){return--t*t*t+1},cubicInOut:function(t){return(t*=2)<1?.5*t*t*t:.5*((t-=2)*t*t+2)},quarticIn:function(t){return t*t*t*t},quarticOut:function(t){return 1- --t*t*t*t},quarticInOut:function(t){return(t*=2)<1?.5*t*t*t*t:-.5*((t-=2)*t*t*t-2)},quinticIn:function(t){return t*t*t*t*t},quinticOut:function(t){return--t*t*t*t*t+1},quinticInOut:function(t){return(t*=2)<1?.5*t*t*t*t*t:.5*((t-=2)*t*t*t*t+2)},sinusoidalIn:function(t){return 1-Math.cos(t*Math.PI/2)},sinusoidalOut:function(t){return Math.sin(t*Math.PI/2)},sinusoidalInOut:function(t){return.5*(1-Math.cos(Math.PI*t))},exponentialIn:function(t){return 0===t?0:Math.pow(1024,t-1)},exponentialOut:function(t){return 1===t?1:1-Math.pow(2,-10*t)},exponentialInOut:function(t){return 0===t?0:1===t?1:(t*=2)<1?.5*Math.pow(1024,t-1):.5*(2-Math.pow(2,-10*(t-1)))},circularIn:function(t){return 1-Math.sqrt(1-t*t)},circularOut:function(t){return Math.sqrt(1- --t*t)},circularInOut:function(t){return(t*=2)<1?-.5*(Math.sqrt(1-t*t)-1):.5*(Math.sqrt(1-(t-=2)*t)+1)},elasticIn:function(t){var e,n=.1;return 0===t?0:1===t?1:(!n||n<1?(n=1,e=.1):e=.4*Math.asin(1/n)/(2*Math.PI),-n*Math.pow(2,10*(t-=1))*Math.sin((t-e)*(2*Math.PI)/.4))},elasticOut:function(t){var e,n=.1;return 0===t?0:1===t?1:(!n||n<1?(n=1,e=.1):e=.4*Math.asin(1/n)/(2*Math.PI),n*Math.pow(2,-10*t)*Math.sin((t-e)*(2*Math.PI)/.4)+1)},elasticInOut:function(t){var e,n=.1,i=.4;return 0===t?0:1===t?1:(!n||n<1?(n=1,e=.1):e=i*Math.asin(1/n)/(2*Math.PI),(t*=2)<1?n*Math.pow(2,10*(t-=1))*Math.sin((t-e)*(2*Math.PI)/i)*-.5:n*Math.pow(2,-10*(t-=1))*Math.sin((t-e)*(2*Math.PI)/i)*.5+1)},backIn:function(t){var e=1.70158;return t*t*((e+1)*t-e)},backOut:function(t){var e=1.70158;return--t*t*((e+1)*t+e)+1},backInOut:function(t){var e=2.5949095;return(t*=2)<1?t*t*((e+1)*t-e)*.5:.5*((t-=2)*t*((e+1)*t+e)+2)},bounceIn:function(t){return 1-an.bounceOut(1-t)},bounceOut:function(t){return t<1/2.75?7.5625*t*t:t<2/2.75?7.5625*(t-=1.5/2.75)*t+.75:t<2.5/2.75?7.5625*(t-=2.25/2.75)*t+.9375:7.5625*(t-=2.625/2.75)*t+.984375},bounceInOut:function(t){return t<.5?.5*an.bounceIn(2*t):.5*an.bounceOut(2*t-1)+.5}},sn=Math.pow,ln=Math.sqrt,un=1e-8,hn=1e-4,cn=ln(3),pn=1/3,dn=Mt(),fn=Mt(),gn=Mt();function yn(t){return t>-1e-8&&tun||t<-1e-8}function mn(t,e,n,i,r){var o=1-r;return o*o*(o*t+3*r*e)+r*r*(r*i+3*o*n)}function xn(t,e,n,i,r){var o=1-r;return 3*(((e-t)*o+2*(n-e)*r)*o+(i-n)*r*r)}function _n(t,e,n,i,r,o){var a=i+3*(e-n)-t,s=3*(n-2*e+t),l=3*(e-t),u=t-r,h=s*s-3*a*l,c=s*l-9*a*u,p=l*l-3*s*u,d=0;if(yn(h)&&yn(c)){if(yn(s))o[0]=0;else(M=-l/s)>=0&&M<=1&&(o[d++]=M)}else{var f=c*c-4*h*p;if(yn(f)){var g=c/h,y=-g/2;(M=-s/a+g)>=0&&M<=1&&(o[d++]=M),y>=0&&y<=1&&(o[d++]=y)}else if(f>0){var v=ln(f),m=h*s+1.5*a*(-c+v),x=h*s+1.5*a*(-c-v);(M=(-s-((m=m<0?-sn(-m,pn):sn(m,pn))+(x=x<0?-sn(-x,pn):sn(x,pn))))/(3*a))>=0&&M<=1&&(o[d++]=M)}else{var _=(2*h*s-3*a*c)/(2*ln(h*h*h)),b=Math.acos(_)/3,w=ln(h),S=Math.cos(b),M=(-s-2*w*S)/(3*a),I=(y=(-s+w*(S+cn*Math.sin(b)))/(3*a),(-s+w*(S-cn*Math.sin(b)))/(3*a));M>=0&&M<=1&&(o[d++]=M),y>=0&&y<=1&&(o[d++]=y),I>=0&&I<=1&&(o[d++]=I)}}return d}function bn(t,e,n,i,r){var o=6*n-12*e+6*t,a=9*e+3*i-3*t-9*n,s=3*e-3*t,l=0;if(yn(a)){if(vn(o))(h=-s/o)>=0&&h<=1&&(r[l++]=h)}else{var u=o*o-4*a*s;if(yn(u))r[0]=-o/(2*a);else if(u>0){var h,c=ln(u),p=(-o-c)/(2*a);(h=(-o+c)/(2*a))>=0&&h<=1&&(r[l++]=h),p>=0&&p<=1&&(r[l++]=p)}}return l}function wn(t,e,n,i,r,o){var a=(e-t)*r+t,s=(n-e)*r+e,l=(i-n)*r+n,u=(s-a)*r+a,h=(l-s)*r+s,c=(h-u)*r+u;o[0]=t,o[1]=a,o[2]=u,o[3]=c,o[4]=c,o[5]=h,o[6]=l,o[7]=i}function Sn(t,e,n,i,r,o,a,s,l,u,h){var c,p,d,f,g,y=.005,v=1/0;dn[0]=l,dn[1]=u;for(var m=0;m<1;m+=.05)fn[0]=mn(t,n,r,a,m),fn[1]=mn(e,i,o,s,m),(f=Ft(dn,fn))=0&&f=0&&y=1?1:_n(0,i,o,1,t,s)&&mn(0,r,a,1,s[0])}}}var On=function(){function t(t){this._inited=!1,this._startTime=0,this._pausedTime=0,this._paused=!1,this._life=t.life||1e3,this._delay=t.delay||0,this.loop=t.loop||!1,this.onframe=t.onframe||bt,this.ondestroy=t.ondestroy||bt,this.onrestart=t.onrestart||bt,t.easing&&this.setEasing(t.easing)}return t.prototype.step=function(t,e){if(this._inited||(this._startTime=t+this._delay,this._inited=!0),!this._paused){var n=this._life,i=t-this._startTime-this._pausedTime,r=i/n;r<0&&(r=0),r=Math.min(r,1);var o=this.easingFunc,a=o?o(r):r;if(this.onframe(a),1===r){if(!this.loop)return!0;var s=i%n;this._startTime=t-s,this._pausedTime=0,this.onrestart()}return!1}this._pausedTime+=e},t.prototype.pause=function(){this._paused=!0},t.prototype.resume=function(){this._paused=!1},t.prototype.setEasing=function(t){this.easing=t,this.easingFunc=X(t)?t:an[t]||Pn(t)},t}(),Rn=function(t){this.value=t},Nn=function(){function t(){this._len=0}return t.prototype.insert=function(t){var e=new Rn(t);return this.insertEntry(e),e},t.prototype.insertEntry=function(t){this.head?(this.tail.next=t,t.prev=this.tail,t.next=null,this.tail=t):this.head=this.tail=t,this._len++},t.prototype.remove=function(t){var e=t.prev,n=t.next;e?e.next=n:this.head=n,n?n.prev=e:this.tail=e,t.next=t.prev=null,this._len--},t.prototype.len=function(){return this._len},t.prototype.clear=function(){this.head=this.tail=null,this._len=0},t}(),En=function(){function t(t){this._list=new Nn,this._maxSize=10,this._map={},this._maxSize=t}return t.prototype.put=function(t,e){var n=this._list,i=this._map,r=null;if(null==i[t]){var o=n.len(),a=this._lastRemovedEntry;if(o>=this._maxSize&&o>0){var s=n.head;n.remove(s),delete i[s.key],r=s.value,this._lastRemovedEntry=s}a?a.value=e:a=new Rn(e),a.key=t,n.insertEntry(a),i[t]=a}return r},t.prototype.get=function(t){var e=this._map[t],n=this._list;if(null!=e)return e!==n.tail&&(n.remove(e),n.insertEntry(e)),e.value},t.prototype.clear=function(){this._list.clear(),this._map={}},t.prototype.len=function(){return this._list.len()},t}(),zn={transparent:[0,0,0,0],aliceblue:[240,248,255,1],antiquewhite:[250,235,215,1],aqua:[0,255,255,1],aquamarine:[127,255,212,1],azure:[240,255,255,1],beige:[245,245,220,1],bisque:[255,228,196,1],black:[0,0,0,1],blanchedalmond:[255,235,205,1],blue:[0,0,255,1],blueviolet:[138,43,226,1],brown:[165,42,42,1],burlywood:[222,184,135,1],cadetblue:[95,158,160,1],chartreuse:[127,255,0,1],chocolate:[210,105,30,1],coral:[255,127,80,1],cornflowerblue:[100,149,237,1],cornsilk:[255,248,220,1],crimson:[220,20,60,1],cyan:[0,255,255,1],darkblue:[0,0,139,1],darkcyan:[0,139,139,1],darkgoldenrod:[184,134,11,1],darkgray:[169,169,169,1],darkgreen:[0,100,0,1],darkgrey:[169,169,169,1],darkkhaki:[189,183,107,1],darkmagenta:[139,0,139,1],darkolivegreen:[85,107,47,1],darkorange:[255,140,0,1],darkorchid:[153,50,204,1],darkred:[139,0,0,1],darksalmon:[233,150,122,1],darkseagreen:[143,188,143,1],darkslateblue:[72,61,139,1],darkslategray:[47,79,79,1],darkslategrey:[47,79,79,1],darkturquoise:[0,206,209,1],darkviolet:[148,0,211,1],deeppink:[255,20,147,1],deepskyblue:[0,191,255,1],dimgray:[105,105,105,1],dimgrey:[105,105,105,1],dodgerblue:[30,144,255,1],firebrick:[178,34,34,1],floralwhite:[255,250,240,1],forestgreen:[34,139,34,1],fuchsia:[255,0,255,1],gainsboro:[220,220,220,1],ghostwhite:[248,248,255,1],gold:[255,215,0,1],goldenrod:[218,165,32,1],gray:[128,128,128,1],green:[0,128,0,1],greenyellow:[173,255,47,1],grey:[128,128,128,1],honeydew:[240,255,240,1],hotpink:[255,105,180,1],indianred:[205,92,92,1],indigo:[75,0,130,1],ivory:[255,255,240,1],khaki:[240,230,140,1],lavender:[230,230,250,1],lavenderblush:[255,240,245,1],lawngreen:[124,252,0,1],lemonchiffon:[255,250,205,1],lightblue:[173,216,230,1],lightcoral:[240,128,128,1],lightcyan:[224,255,255,1],lightgoldenrodyellow:[250,250,210,1],lightgray:[211,211,211,1],lightgreen:[144,238,144,1],lightgrey:[211,211,211,1],lightpink:[255,182,193,1],lightsalmon:[255,160,122,1],lightseagreen:[32,178,170,1],lightskyblue:[135,206,250,1],lightslategray:[119,136,153,1],lightslategrey:[119,136,153,1],lightsteelblue:[176,196,222,1],lightyellow:[255,255,224,1],lime:[0,255,0,1],limegreen:[50,205,50,1],linen:[250,240,230,1],magenta:[255,0,255,1],maroon:[128,0,0,1],mediumaquamarine:[102,205,170,1],mediumblue:[0,0,205,1],mediumorchid:[186,85,211,1],mediumpurple:[147,112,219,1],mediumseagreen:[60,179,113,1],mediumslateblue:[123,104,238,1],mediumspringgreen:[0,250,154,1],mediumturquoise:[72,209,204,1],mediumvioletred:[199,21,133,1],midnightblue:[25,25,112,1],mintcream:[245,255,250,1],mistyrose:[255,228,225,1],moccasin:[255,228,181,1],navajowhite:[255,222,173,1],navy:[0,0,128,1],oldlace:[253,245,230,1],olive:[128,128,0,1],olivedrab:[107,142,35,1],orange:[255,165,0,1],orangered:[255,69,0,1],orchid:[218,112,214,1],palegoldenrod:[238,232,170,1],palegreen:[152,251,152,1],paleturquoise:[175,238,238,1],palevioletred:[219,112,147,1],papayawhip:[255,239,213,1],peachpuff:[255,218,185,1],peru:[205,133,63,1],pink:[255,192,203,1],plum:[221,160,221,1],powderblue:[176,224,230,1],purple:[128,0,128,1],red:[255,0,0,1],rosybrown:[188,143,143,1],royalblue:[65,105,225,1],saddlebrown:[139,69,19,1],salmon:[250,128,114,1],sandybrown:[244,164,96,1],seagreen:[46,139,87,1],seashell:[255,245,238,1],sienna:[160,82,45,1],silver:[192,192,192,1],skyblue:[135,206,235,1],slateblue:[106,90,205,1],slategray:[112,128,144,1],slategrey:[112,128,144,1],snow:[255,250,250,1],springgreen:[0,255,127,1],steelblue:[70,130,180,1],tan:[210,180,140,1],teal:[0,128,128,1],thistle:[216,191,216,1],tomato:[255,99,71,1],turquoise:[64,224,208,1],violet:[238,130,238,1],wheat:[245,222,179,1],white:[255,255,255,1],whitesmoke:[245,245,245,1],yellow:[255,255,0,1],yellowgreen:[154,205,50,1]};function Vn(t){return(t=Math.round(t))<0?0:t>255?255:t}function Bn(t){return t<0?0:t>1?1:t}function Fn(t){var e=t;return e.length&&"%"===e.charAt(e.length-1)?Vn(parseFloat(e)/100*255):Vn(parseInt(e,10))}function Gn(t){var e=t;return e.length&&"%"===e.charAt(e.length-1)?Bn(parseFloat(e)/100):Bn(parseFloat(e))}function Wn(t,e,n){return n<0?n+=1:n>1&&(n-=1),6*n<1?t+(e-t)*n*6:2*n<1?e:3*n<2?t+(e-t)*(2/3-n)*6:t}function Hn(t,e,n){return t+(e-t)*n}function Yn(t,e,n,i,r){return t[0]=e,t[1]=n,t[2]=i,t[3]=r,t}function Xn(t,e){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[3]=e[3],t}var Un=new En(20),Zn=null;function jn(t,e){Zn&&Xn(Zn,e),Zn=Un.put(t,Zn||e.slice())}function qn(t,e){if(t){e=e||[];var n=Un.get(t);if(n)return Xn(e,n);var i=(t+="").replace(/ /g,"").toLowerCase();if(i in zn)return Xn(e,zn[i]),jn(t,e),e;var r,o=i.length;if("#"===i.charAt(0))return 4===o||5===o?(r=parseInt(i.slice(1,4),16))>=0&&r<=4095?(Yn(e,(3840&r)>>4|(3840&r)>>8,240&r|(240&r)>>4,15&r|(15&r)<<4,5===o?parseInt(i.slice(4),16)/15:1),jn(t,e),e):void Yn(e,0,0,0,1):7===o||9===o?(r=parseInt(i.slice(1,7),16))>=0&&r<=16777215?(Yn(e,(16711680&r)>>16,(65280&r)>>8,255&r,9===o?parseInt(i.slice(7),16)/255:1),jn(t,e),e):void Yn(e,0,0,0,1):void 0;var a=i.indexOf("("),s=i.indexOf(")");if(-1!==a&&s+1===o){var l=i.substr(0,a),u=i.substr(a+1,s-(a+1)).split(","),h=1;switch(l){case"rgba":if(4!==u.length)return 3===u.length?Yn(e,+u[0],+u[1],+u[2],1):Yn(e,0,0,0,1);h=Gn(u.pop());case"rgb":return u.length>=3?(Yn(e,Fn(u[0]),Fn(u[1]),Fn(u[2]),3===u.length?h:Gn(u[3])),jn(t,e),e):void Yn(e,0,0,0,1);case"hsla":return 4!==u.length?void Yn(e,0,0,0,1):(u[3]=Gn(u[3]),Kn(u,e),jn(t,e),e);case"hsl":return 3!==u.length?void Yn(e,0,0,0,1):(Kn(u,e),jn(t,e),e);default:return}}Yn(e,0,0,0,1)}}function Kn(t,e){var n=(parseFloat(t[0])%360+360)%360/360,i=Gn(t[1]),r=Gn(t[2]),o=r<=.5?r*(i+1):r+i-r*i,a=2*r-o;return Yn(e=e||[],Vn(255*Wn(a,o,n+1/3)),Vn(255*Wn(a,o,n)),Vn(255*Wn(a,o,n-1/3)),1),4===t.length&&(e[3]=t[3]),e}function $n(t,e){var n=qn(t);if(n){for(var i=0;i<3;i++)n[i]=e<0?n[i]*(1-e)|0:(255-n[i])*e+n[i]|0,n[i]>255?n[i]=255:n[i]<0&&(n[i]=0);return ri(n,4===n.length?"rgba":"rgb")}}function Jn(t,e,n){if(e&&e.length&&t>=0&&t<=1){n=n||[];var i=t*(e.length-1),r=Math.floor(i),o=Math.ceil(i),a=e[r],s=e[o],l=i-r;return n[0]=Vn(Hn(a[0],s[0],l)),n[1]=Vn(Hn(a[1],s[1],l)),n[2]=Vn(Hn(a[2],s[2],l)),n[3]=Bn(Hn(a[3],s[3],l)),n}}var Qn=Jn;function ti(t,e,n){if(e&&e.length&&t>=0&&t<=1){var i=t*(e.length-1),r=Math.floor(i),o=Math.ceil(i),a=qn(e[r]),s=qn(e[o]),l=i-r,u=ri([Vn(Hn(a[0],s[0],l)),Vn(Hn(a[1],s[1],l)),Vn(Hn(a[2],s[2],l)),Bn(Hn(a[3],s[3],l))],"rgba");return n?{color:u,leftIndex:r,rightIndex:o,value:i}:u}}var ei=ti;function ni(t,e,n,i){var r=qn(t);if(t)return r=function(t){if(t){var e,n,i=t[0]/255,r=t[1]/255,o=t[2]/255,a=Math.min(i,r,o),s=Math.max(i,r,o),l=s-a,u=(s+a)/2;if(0===l)e=0,n=0;else{n=u<.5?l/(s+a):l/(2-s-a);var h=((s-i)/6+l/2)/l,c=((s-r)/6+l/2)/l,p=((s-o)/6+l/2)/l;i===s?e=p-c:r===s?e=1/3+h-p:o===s&&(e=2/3+c-h),e<0&&(e+=1),e>1&&(e-=1)}var d=[360*e,n,u];return null!=t[3]&&d.push(t[3]),d}}(r),null!=e&&(r[0]=function(t){return(t=Math.round(t))<0?0:t>360?360:t}(e)),null!=n&&(r[1]=Gn(n)),null!=i&&(r[2]=Gn(i)),ri(Kn(r),"rgba")}function ii(t,e){var n=qn(t);if(n&&null!=e)return n[3]=Bn(e),ri(n,"rgba")}function ri(t,e){if(t&&t.length){var n=t[0]+","+t[1]+","+t[2];return"rgba"!==e&&"hsva"!==e&&"hsla"!==e||(n+=","+t[3]),e+"("+n+")"}}function oi(t,e){var n=qn(t);return n?(.299*n[0]+.587*n[1]+.114*n[2])*n[3]/255+(1-n[3])*e:0}var ai=Object.freeze({__proto__:null,parse:qn,lift:$n,toHex:function(t){var e=qn(t);if(e)return((1<<24)+(e[0]<<16)+(e[1]<<8)+ +e[2]).toString(16).slice(1)},fastLerp:Jn,fastMapToColor:Qn,lerp:ti,mapToColor:ei,modifyHSL:ni,modifyAlpha:ii,stringify:ri,lum:oi,random:function(){return ri([Math.round(255*Math.random()),Math.round(255*Math.random()),Math.round(255*Math.random())],"rgb")}}),si=Math.round;function li(t){var e;if(t&&"transparent"!==t){if("string"==typeof t&&t.indexOf("rgba")>-1){var n=qn(t);n&&(t="rgb("+n[0]+","+n[1]+","+n[2]+")",e=n[3])}}else t="none";return{color:t,opacity:null==e?1:e}}var ui=1e-4;function hi(t){return t-1e-4}function ci(t){return si(1e3*t)/1e3}function pi(t){return si(1e4*t)/1e4}var di={left:"start",right:"end",center:"middle",middle:"middle"};function fi(t){return t&&!!t.image}function gi(t){return fi(t)||function(t){return t&&!!t.svgElement}(t)}function yi(t){return"linear"===t.type}function vi(t){return"radial"===t.type}function mi(t){return t&&("linear"===t.type||"radial"===t.type)}function xi(t){return"url(#"+t+")"}function _i(t){var e=t.getGlobalScale(),n=Math.max(e[0],e[1]);return Math.max(Math.ceil(Math.log(n)/Math.log(10)),1)}function bi(t){var e=t.x||0,n=t.y||0,i=(t.rotation||0)*wt,r=rt(t.scaleX,1),o=rt(t.scaleY,1),a=t.skewX||0,s=t.skewY||0,l=[];return(e||n)&&l.push("translate("+e+"px,"+n+"px)"),i&&l.push("rotate("+i+")"),1===r&&1===o||l.push("scale("+r+","+o+")"),(a||s)&&l.push("skew("+si(a*wt)+"deg, "+si(s*wt)+"deg)"),l.join(" ")}var wi=r.hasGlobalWindow&&X(window.btoa)?function(t){return window.btoa(unescape(encodeURIComponent(t)))}:"undefined"!=typeof Buffer?function(t){return Buffer.from(t).toString("base64")}:function(t){return null},Si=Array.prototype.slice;function Mi(t,e,n){return(e-t)*n+t}function Ii(t,e,n,i){for(var r=e.length,o=0;oi?e:t,o=Math.min(n,i),a=r[o-1]||{color:[0,0,0,0],offset:0},s=o;sa)i.length=a;else for(var s=o;s=1},t.prototype.getAdditiveTrack=function(){return this._additiveTrack},t.prototype.addKeyframe=function(t,e,n){this._needsSort=!0;var i=this.keyframes,r=i.length,o=!1,a=6,s=e;if(N(e)){var l=function(t){return N(t&&t[0])?2:1}(e);a=l,(1===l&&!j(e[0])||2===l&&!j(e[0][0]))&&(o=!0)}else if(j(e)&&!nt(e))a=0;else if(U(e))if(isNaN(+e)){var u=qn(e);u&&(s=u,a=3)}else a=0;else if(Q(e)){var h=A({},s);h.colorStops=z(e.colorStops,(function(t){return{offset:t.offset,color:qn(t.color)}})),yi(e)?a=4:vi(e)&&(a=5),s=h}0===r?this.valType=a:a===this.valType&&6!==a||(o=!0),this.discrete=this.discrete||o;var c={time:t,value:s,rawValue:e,percent:0};return n&&(c.easing=n,c.easingFunc=X(n)?n:an[n]||Pn(n)),i.push(c),c},t.prototype.prepare=function(t,e){var n=this.keyframes;this._needsSort&&n.sort((function(t,e){return t.time-e.time}));for(var i=this.valType,r=n.length,o=n[r-1],a=this.discrete,s=Oi(i),l=Pi(i),u=0;u=0&&!(l[n].percent<=e);n--);n=d(n,u-2)}else{for(n=p;ne);n++);n=d(n-1,u-2)}r=l[n+1],i=l[n]}if(i&&r){this._lastFr=n,this._lastFrP=e;var f=r.percent-i.percent,g=0===f?1:d((e-i.percent)/f,1);r.easingFunc&&(g=r.easingFunc(g));var y=o?this._additiveValue:c?Ri:t[h];if(!Oi(s)&&!c||y||(y=this._additiveValue=[]),this.discrete)t[h]=g<1?i.rawValue:r.rawValue;else if(Oi(s))1===s?Ii(y,i[a],r[a],g):function(t,e,n,i){for(var r=e.length,o=r&&e[0].length,a=0;a0&&s.addKeyframe(0,ki(l),i),this._trackKeys.push(a)}s.addKeyframe(t,ki(e[a]),i)}return this._maxTime=Math.max(this._maxTime,t),this},t.prototype.pause=function(){this._clip.pause(),this._paused=!0},t.prototype.resume=function(){this._clip.resume(),this._paused=!1},t.prototype.isPaused=function(){return!!this._paused},t.prototype.duration=function(t){return this._maxTime=t,this._force=!0,this},t.prototype._doneCallback=function(){this._setTracksFinished(),this._clip=null;var t=this._doneCbs;if(t)for(var e=t.length,n=0;n0)){this._started=1;for(var e=this,n=[],i=this._maxTime||0,r=0;r1){var a=o.pop();r.addKeyframe(a.time,t[i]),r.prepare(this._maxTime,r.getAdditiveTrack())}}}},t}();function zi(){return(new Date).getTime()}var Vi,Bi,Fi=function(t){function e(e){var n=t.call(this)||this;return n._running=!1,n._time=0,n._pausedTime=0,n._pauseStart=0,n._paused=!1,e=e||{},n.stage=e.stage||{},n}return n(e,t),e.prototype.addClip=function(t){t.animation&&this.removeClip(t),this._head?(this._tail.next=t,t.prev=this._tail,t.next=null,this._tail=t):this._head=this._tail=t,t.animation=this},e.prototype.addAnimator=function(t){t.animation=this;var e=t.getClip();e&&this.addClip(e)},e.prototype.removeClip=function(t){if(t.animation){var e=t.prev,n=t.next;e?e.next=n:this._head=n,n?n.prev=e:this._tail=e,t.next=t.prev=t.animation=null}},e.prototype.removeAnimator=function(t){var e=t.getClip();e&&this.removeClip(e),t.animation=null},e.prototype.update=function(t){for(var e=zi()-this._pausedTime,n=e-this._time,i=this._head;i;){var r=i.next;i.step(e,n)?(i.ondestroy(),this.removeClip(i),i=r):i=r}this._time=e,t||(this.trigger("frame",n),this.stage.update&&this.stage.update())},e.prototype._startLoop=function(){var t=this;this._running=!0,on((function e(){t._running&&(on(e),!t._paused&&t.update())}))},e.prototype.start=function(){this._running||(this._time=zi(),this._pausedTime=0,this._startLoop())},e.prototype.stop=function(){this._running=!1},e.prototype.pause=function(){this._paused||(this._pauseStart=zi(),this._paused=!0)},e.prototype.resume=function(){this._paused&&(this._pausedTime+=zi()-this._pauseStart,this._paused=!1)},e.prototype.clear=function(){for(var t=this._head;t;){var e=t.next;t.prev=t.next=t.animation=null,t=e}this._head=this._tail=null},e.prototype.isFinished=function(){return null==this._head},e.prototype.animate=function(t,e){e=e||{},this.start();var n=new Ei(t,e.loop);return this.addAnimator(n),n},e}(jt),Gi=r.domSupported,Wi=(Bi={pointerdown:1,pointerup:1,pointermove:1,pointerout:1},{mouse:Vi=["click","dblclick","mousewheel","wheel","mouseout","mouseup","mousedown","mousemove","contextmenu"],touch:["touchstart","touchend","touchmove"],pointer:z(Vi,(function(t){var e=t.replace("mouse","pointer");return Bi.hasOwnProperty(e)?e:t}))}),Hi=["mousemove","mouseup"],Yi=["pointermove","pointerup"],Xi=!1;function Ui(t){var e=t.pointerType;return"pen"===e||"touch"===e}function Zi(t){t&&(t.zrByTouch=!0)}function ji(t,e){for(var n=e,i=!1;n&&9!==n.nodeType&&!(i=n.domBelongToZr||n!==e&&n===t.painterRoot);)n=n.parentNode;return i}var qi=function(t,e){this.stopPropagation=bt,this.stopImmediatePropagation=bt,this.preventDefault=bt,this.type=e.type,this.target=this.currentTarget=t.dom,this.pointerType=e.pointerType,this.clientX=e.clientX,this.clientY=e.clientY},Ki={mousedown:function(t){t=ce(this.dom,t),this.__mayPointerCapture=[t.zrX,t.zrY],this.trigger("mousedown",t)},mousemove:function(t){t=ce(this.dom,t);var e=this.__mayPointerCapture;!e||t.zrX===e[0]&&t.zrY===e[1]||this.__togglePointerCapture(!0),this.trigger("mousemove",t)},mouseup:function(t){t=ce(this.dom,t),this.__togglePointerCapture(!1),this.trigger("mouseup",t)},mouseout:function(t){ji(this,(t=ce(this.dom,t)).toElement||t.relatedTarget)||(this.__pointerCapturing&&(t.zrEventControl="no_globalout"),this.trigger("mouseout",t))},wheel:function(t){Xi=!0,t=ce(this.dom,t),this.trigger("mousewheel",t)},mousewheel:function(t){Xi||(t=ce(this.dom,t),this.trigger("mousewheel",t))},touchstart:function(t){Zi(t=ce(this.dom,t)),this.__lastTouchMoment=new Date,this.handler.processGesture(t,"start"),Ki.mousemove.call(this,t),Ki.mousedown.call(this,t)},touchmove:function(t){Zi(t=ce(this.dom,t)),this.handler.processGesture(t,"change"),Ki.mousemove.call(this,t)},touchend:function(t){Zi(t=ce(this.dom,t)),this.handler.processGesture(t,"end"),Ki.mouseup.call(this,t),+new Date-+this.__lastTouchMoment<300&&Ki.click.call(this,t)},pointerdown:function(t){Ki.mousedown.call(this,t)},pointermove:function(t){Ui(t)||Ki.mousemove.call(this,t)},pointerup:function(t){Ki.mouseup.call(this,t)},pointerout:function(t){Ui(t)||Ki.mouseout.call(this,t)}};E(["click","dblclick","contextmenu"],(function(t){Ki[t]=function(e){e=ce(this.dom,e),this.trigger(t,e)}}));var $i={pointermove:function(t){Ui(t)||$i.mousemove.call(this,t)},pointerup:function(t){$i.mouseup.call(this,t)},mousemove:function(t){this.trigger("mousemove",t)},mouseup:function(t){var e=this.__pointerCapturing;this.__togglePointerCapture(!1),this.trigger("mouseup",t),e&&(t.zrEventControl="only_globalout",this.trigger("mouseout",t))}};function Ji(t,e){var n=e.domHandlers;r.pointerEventsSupported?E(Wi.pointer,(function(i){tr(e,i,(function(e){n[i].call(t,e)}))})):(r.touchEventsSupported&&E(Wi.touch,(function(i){tr(e,i,(function(r){n[i].call(t,r),function(t){t.touching=!0,null!=t.touchTimer&&(clearTimeout(t.touchTimer),t.touchTimer=null),t.touchTimer=setTimeout((function(){t.touching=!1,t.touchTimer=null}),700)}(e)}))})),E(Wi.mouse,(function(i){tr(e,i,(function(r){r=he(r),e.touching||n[i].call(t,r)}))})))}function Qi(t,e){function n(n){tr(e,n,(function(i){i=he(i),ji(t,i.target)||(i=function(t,e){return ce(t.dom,new qi(t,e),!0)}(t,i),e.domHandlers[n].call(t,i))}),{capture:!0})}r.pointerEventsSupported?E(Yi,n):r.touchEventsSupported||E(Hi,n)}function tr(t,e,n,i){t.mounted[e]=n,t.listenerOpts[e]=i,pe(t.domTarget,e,n,i)}function er(t){var e,n,i,r,o=t.mounted;for(var a in o)o.hasOwnProperty(a)&&(e=t.domTarget,n=a,i=o[a],r=t.listenerOpts[a],e.removeEventListener(n,i,r));t.mounted={}}var nr=function(t,e){this.mounted={},this.listenerOpts={},this.touching=!1,this.domTarget=t,this.domHandlers=e},ir=function(t){function e(e,n){var i=t.call(this)||this;return i.__pointerCapturing=!1,i.dom=e,i.painterRoot=n,i._localHandlerScope=new nr(e,Ki),Gi&&(i._globalHandlerScope=new nr(document,$i)),Ji(i,i._localHandlerScope),i}return n(e,t),e.prototype.dispose=function(){er(this._localHandlerScope),Gi&&er(this._globalHandlerScope)},e.prototype.setCursor=function(t){this.dom.style&&(this.dom.style.cursor=t||"default")},e.prototype.__togglePointerCapture=function(t){if(this.__mayPointerCapture=null,Gi&&+this.__pointerCapturing^+t){this.__pointerCapturing=t;var e=this._globalHandlerScope;t?Qi(this,e):er(e)}},e}(jt),rr=1;r.hasGlobalWindow&&(rr=Math.max(window.devicePixelRatio||window.screen&&window.screen.deviceXDPI/window.screen.logicalXDPI||1,1));var or=rr,ar="#333",sr="#ccc",lr=xe,ur=5e-5;function hr(t){return t>ur||t<-5e-5}var cr=[],pr=[],dr=[1,0,0,1,0,0],fr=Math.abs,gr=function(){function t(){}return t.prototype.getLocalTransform=function(e){return t.getLocalTransform(this,e)},t.prototype.setPosition=function(t){this.x=t[0],this.y=t[1]},t.prototype.setScale=function(t){this.scaleX=t[0],this.scaleY=t[1]},t.prototype.setSkew=function(t){this.skewX=t[0],this.skewY=t[1]},t.prototype.setOrigin=function(t){this.originX=t[0],this.originY=t[1]},t.prototype.needLocalTransform=function(){return hr(this.rotation)||hr(this.x)||hr(this.y)||hr(this.scaleX-1)||hr(this.scaleY-1)||hr(this.skewX)||hr(this.skewY)},t.prototype.updateTransform=function(){var t=this.parent&&this.parent.transform,e=this.needLocalTransform(),n=this.transform;e||t?(n=n||[1,0,0,1,0,0],e?this.getLocalTransform(n):lr(n),t&&(e?be(n,t,n):_e(n,t)),this.transform=n,this._resolveGlobalScaleRatio(n)):n&&(lr(n),this.invTransform=null)},t.prototype._resolveGlobalScaleRatio=function(t){var e=this.globalScaleRatio;if(null!=e&&1!==e){this.getGlobalScale(cr);var n=cr[0]<0?-1:1,i=cr[1]<0?-1:1,r=((cr[0]-n)*e+n)/cr[0]||0,o=((cr[1]-i)*e+i)/cr[1]||0;t[0]*=r,t[1]*=r,t[2]*=o,t[3]*=o}this.invTransform=this.invTransform||[1,0,0,1,0,0],Ie(this.invTransform,t)},t.prototype.getComputedTransform=function(){for(var t=this,e=[];t;)e.push(t),t=t.parent;for(;t=e.pop();)t.updateTransform();return this.transform},t.prototype.setLocalTransform=function(t){if(t){var e=t[0]*t[0]+t[1]*t[1],n=t[2]*t[2]+t[3]*t[3],i=Math.atan2(t[1],t[0]),r=Math.PI/2+i-Math.atan2(t[3],t[2]);n=Math.sqrt(n)*Math.cos(r),e=Math.sqrt(e),this.skewX=r,this.skewY=0,this.rotation=-i,this.x=+t[4],this.y=+t[5],this.scaleX=e,this.scaleY=n,this.originX=0,this.originY=0}},t.prototype.decomposeTransform=function(){if(this.transform){var t=this.parent,e=this.transform;t&&t.transform&&(be(pr,t.invTransform,e),e=pr);var n=this.originX,i=this.originY;(n||i)&&(dr[4]=n,dr[5]=i,be(pr,e,dr),pr[4]-=n,pr[5]-=i,e=pr),this.setLocalTransform(e)}},t.prototype.getGlobalScale=function(t){var e=this.transform;return t=t||[],e?(t[0]=Math.sqrt(e[0]*e[0]+e[1]*e[1]),t[1]=Math.sqrt(e[2]*e[2]+e[3]*e[3]),e[0]<0&&(t[0]=-t[0]),e[3]<0&&(t[1]=-t[1]),t):(t[0]=1,t[1]=1,t)},t.prototype.transformCoordToLocal=function(t,e){var n=[t,e],i=this.invTransform;return i&&Wt(n,n,i),n},t.prototype.transformCoordToGlobal=function(t,e){var n=[t,e],i=this.transform;return i&&Wt(n,n,i),n},t.prototype.getLineScale=function(){var t=this.transform;return t&&fr(t[0]-1)>1e-10&&fr(t[3]-1)>1e-10?Math.sqrt(fr(t[0]*t[3]-t[2]*t[1])):1},t.prototype.copyTransform=function(t){vr(this,t)},t.getLocalTransform=function(t,e){e=e||[];var n=t.originX||0,i=t.originY||0,r=t.scaleX,o=t.scaleY,a=t.anchorX,s=t.anchorY,l=t.rotation||0,u=t.x,h=t.y,c=t.skewX?Math.tan(t.skewX):0,p=t.skewY?Math.tan(-t.skewY):0;if(n||i||a||s){var d=n+a,f=i+s;e[4]=-d*r-c*f*o,e[5]=-f*o-p*d*r}else e[4]=e[5]=0;return e[0]=r,e[3]=o,e[1]=p*r,e[2]=c*o,l&&Se(e,e,l),e[4]+=n+u,e[5]+=i+h,e},t.initDefaultProps=function(){var e=t.prototype;e.scaleX=e.scaleY=e.globalScaleRatio=1,e.x=e.y=e.originX=e.originY=e.skewX=e.skewY=e.rotation=e.anchorX=e.anchorY=0}(),t}(),yr=["x","y","originX","originY","anchorX","anchorY","rotation","scaleX","scaleY","skewX","skewY"];function vr(t,e){for(var n=0;n=0?parseFloat(t)/100*e:parseFloat(t):t}function Tr(t,e,n){var i=e.position||"inside",r=null!=e.distance?e.distance:5,o=n.height,a=n.width,s=o/2,l=n.x,u=n.y,h="left",c="top";if(i instanceof Array)l+=Ir(i[0],n.width),u+=Ir(i[1],n.height),h=null,c=null;else switch(i){case"left":l-=r,u+=s,h="right",c="middle";break;case"right":l+=r+a,u+=s,c="middle";break;case"top":l+=a/2,u-=r,h="center",c="bottom";break;case"bottom":l+=a/2,u+=o+r,h="center";break;case"inside":l+=a/2,u+=s,h="center",c="middle";break;case"insideLeft":l+=r,u+=s,c="middle";break;case"insideRight":l+=a-r,u+=s,h="right",c="middle";break;case"insideTop":l+=a/2,u+=r,h="center";break;case"insideBottom":l+=a/2,u+=o-r,h="center",c="bottom";break;case"insideTopLeft":l+=r,u+=r;break;case"insideTopRight":l+=a-r,u+=r,h="right";break;case"insideBottomLeft":l+=r,u+=o-r,c="bottom";break;case"insideBottomRight":l+=a-r,u+=o-r,h="right",c="bottom"}return(t=t||{}).x=l,t.y=u,t.align=h,t.verticalAlign=c,t}var Cr="__zr_normal__",Dr=yr.concat(["ignore"]),Ar=V(yr,(function(t,e){return t[e]=!0,t}),{ignore:!1}),kr={},Lr=new ze(0,0,0,0),Pr=function(){function t(t){this.id=M(),this.animators=[],this.currentStates=[],this.states={},this._init(t)}return t.prototype._init=function(t){this.attr(t)},t.prototype.drift=function(t,e,n){switch(this.draggable){case"horizontal":e=0;break;case"vertical":t=0}var i=this.transform;i||(i=this.transform=[1,0,0,1,0,0]),i[4]+=t,i[5]+=e,this.decomposeTransform(),this.markRedraw()},t.prototype.beforeUpdate=function(){},t.prototype.afterUpdate=function(){},t.prototype.update=function(){this.updateTransform(),this.__dirty&&this.updateInnerText()},t.prototype.updateInnerText=function(t){var e=this._textContent;if(e&&(!e.ignore||t)){this.textConfig||(this.textConfig={});var n=this.textConfig,i=n.local,r=e.innerTransformable,o=void 0,a=void 0,s=!1;r.parent=i?this:null;var l=!1;if(r.copyTransform(e),null!=n.position){var u=Lr;n.layoutRect?u.copy(n.layoutRect):u.copy(this.getBoundingRect()),i||u.applyTransform(this.transform),this.calculateTextPosition?this.calculateTextPosition(kr,n,u):Tr(kr,n,u),r.x=kr.x,r.y=kr.y,o=kr.align,a=kr.verticalAlign;var h=n.origin;if(h&&null!=n.rotation){var c=void 0,p=void 0;"center"===h?(c=.5*u.width,p=.5*u.height):(c=Ir(h[0],u.width),p=Ir(h[1],u.height)),l=!0,r.originX=-r.x+c+(i?0:u.x),r.originY=-r.y+p+(i?0:u.y)}}null!=n.rotation&&(r.rotation=n.rotation);var d=n.offset;d&&(r.x+=d[0],r.y+=d[1],l||(r.originX=-d[0],r.originY=-d[1]));var f=null==n.inside?"string"==typeof n.position&&n.position.indexOf("inside")>=0:n.inside,g=this._innerTextDefaultStyle||(this._innerTextDefaultStyle={}),y=void 0,v=void 0,m=void 0;f&&this.canBeInsideText()?(y=n.insideFill,v=n.insideStroke,null!=y&&"auto"!==y||(y=this.getInsideTextFill()),null!=v&&"auto"!==v||(v=this.getInsideTextStroke(y),m=!0)):(y=n.outsideFill,v=n.outsideStroke,null!=y&&"auto"!==y||(y=this.getOutsideFill()),null!=v&&"auto"!==v||(v=this.getOutsideStroke(y),m=!0)),(y=y||"#000")===g.fill&&v===g.stroke&&m===g.autoStroke&&o===g.align&&a===g.verticalAlign||(s=!0,g.fill=y,g.stroke=v,g.autoStroke=m,g.align=o,g.verticalAlign=a,e.setDefaultTextStyle(g)),e.__dirty|=1,s&&e.dirtyStyle(!0)}},t.prototype.canBeInsideText=function(){return!0},t.prototype.getInsideTextFill=function(){return"#fff"},t.prototype.getInsideTextStroke=function(t){return"#000"},t.prototype.getOutsideFill=function(){return this.__zr&&this.__zr.isDarkMode()?sr:ar},t.prototype.getOutsideStroke=function(t){var e=this.__zr&&this.__zr.getBackgroundColor(),n="string"==typeof e&&qn(e);n||(n=[255,255,255,1]);for(var i=n[3],r=this.__zr.isDarkMode(),o=0;o<3;o++)n[o]=n[o]*i+(r?0:255)*(1-i);return n[3]=1,ri(n,"rgba")},t.prototype.traverse=function(t,e){},t.prototype.attrKV=function(t,e){"textConfig"===t?this.setTextConfig(e):"textContent"===t?this.setTextContent(e):"clipPath"===t?this.setClipPath(e):"extra"===t?(this.extra=this.extra||{},A(this.extra,e)):this[t]=e},t.prototype.hide=function(){this.ignore=!0,this.markRedraw()},t.prototype.show=function(){this.ignore=!1,this.markRedraw()},t.prototype.attr=function(t,e){if("string"==typeof t)this.attrKV(t,e);else if(q(t))for(var n=G(t),i=0;i0},t.prototype.getState=function(t){return this.states[t]},t.prototype.ensureState=function(t){var e=this.states;return e[t]||(e[t]={}),e[t]},t.prototype.clearStates=function(t){this.useState(Cr,!1,t)},t.prototype.useState=function(t,e,n,i){var r=t===Cr;if(this.hasState()||!r){var o=this.currentStates,a=this.stateTransition;if(!(P(o,t)>=0)||!e&&1!==o.length){var s;if(this.stateProxy&&!r&&(s=this.stateProxy(t)),s||(s=this.states&&this.states[t]),s||r){r||this.saveCurrentToNormalState(s);var l=!!(s&&s.hoverLayer||i);l&&this._toggleHoverLayerFlag(!0),this._applyStateObj(t,s,this._normalState,e,!n&&!this.__inHover&&a&&a.duration>0,a);var u=this._textContent,h=this._textGuide;return u&&u.useState(t,e,n,l),h&&h.useState(t,e,n,l),r?(this.currentStates=[],this._normalState={}):e?this.currentStates.push(t):this.currentStates=[t],this._updateAnimationTargets(),this.markRedraw(),!l&&this.__inHover&&(this._toggleHoverLayerFlag(!1),this.__dirty&=-2),s}I("State "+t+" not exists.")}}},t.prototype.useStates=function(t,e,n){if(t.length){var i=[],r=this.currentStates,o=t.length,a=o===r.length;if(a)for(var s=0;s0,d);var f=this._textContent,g=this._textGuide;f&&f.useStates(t,e,c),g&&g.useStates(t,e,c),this._updateAnimationTargets(),this.currentStates=t.slice(),this.markRedraw(),!c&&this.__inHover&&(this._toggleHoverLayerFlag(!1),this.__dirty&=-2)}else this.clearStates()},t.prototype._updateAnimationTargets=function(){for(var t=0;t=0){var n=this.currentStates.slice();n.splice(e,1),this.useStates(n)}},t.prototype.replaceState=function(t,e,n){var i=this.currentStates.slice(),r=P(i,t),o=P(i,e)>=0;r>=0?o?i.splice(r,1):i[r]=e:n&&!o&&i.push(e),this.useStates(i)},t.prototype.toggleState=function(t,e){e?this.useState(t,!0):this.removeState(t)},t.prototype._mergeStates=function(t){for(var e,n={},i=0;i=0&&e.splice(n,1)})),this.animators.push(t),n&&n.animation.addAnimator(t),n&&n.wakeUp()},t.prototype.updateDuringAnimation=function(t){this.markRedraw()},t.prototype.stopAnimation=function(t,e){for(var n=this.animators,i=n.length,r=[],o=0;o0&&n.during&&o[0].during((function(t,e){n.during(e)}));for(var p=0;p0||r.force&&!a.length){var w,S=void 0,M=void 0,I=void 0;if(s){M={},p&&(S={});for(_=0;_=0&&(n.splice(i,0,t),this._doAdd(t))}return this},e.prototype.replace=function(t,e){var n=P(this._children,t);return n>=0&&this.replaceAt(e,n),this},e.prototype.replaceAt=function(t,e){var n=this._children,i=n[e];if(t&&t!==this&&t.parent!==this&&t!==i){n[e]=t,i.parent=null;var r=this.__zr;r&&i.removeSelfFromZr(r),this._doAdd(t)}return this},e.prototype._doAdd=function(t){t.parent&&t.parent.remove(t),t.parent=this;var e=this.__zr;e&&e!==t.__zr&&t.addSelfToZr(e),e&&e.refresh()},e.prototype.remove=function(t){var e=this.__zr,n=this._children,i=P(n,t);return i<0||(n.splice(i,1),t.parent=null,e&&t.removeSelfFromZr(e),e&&e.refresh()),this},e.prototype.removeAll=function(){for(var t=this._children,e=this.__zr,n=0;n0&&(this._stillFrameAccum++,this._stillFrameAccum>this._sleepAfterStill&&this.animation.stop())},t.prototype.setSleepAfterStill=function(t){this._sleepAfterStill=t},t.prototype.wakeUp=function(){this.animation.start(),this._stillFrameAccum=0},t.prototype.refreshHover=function(){this._needsRefreshHover=!0},t.prototype.refreshHoverImmediately=function(){this._needsRefreshHover=!1,this.painter.refreshHover&&"canvas"===this.painter.getType()&&this.painter.refreshHover()},t.prototype.resize=function(t){t=t||{},this.painter.resize(t.width,t.height),this.handler.resize()},t.prototype.clearAnimation=function(){this.animation.clear()},t.prototype.getWidth=function(){return this.painter.getWidth()},t.prototype.getHeight=function(){return this.painter.getHeight()},t.prototype.setCursorStyle=function(t){this.handler.setCursorStyle(t)},t.prototype.findHover=function(t,e){return this.handler.findHover(t,e)},t.prototype.on=function(t,e,n){return this.handler.on(t,e,n),this},t.prototype.off=function(t,e){this.handler.off(t,e)},t.prototype.trigger=function(t,e){this.handler.trigger(t,e)},t.prototype.clear=function(){for(var t=this.storage.getRoots(),e=0;e0){if(t<=r)return a;if(t>=o)return s}else{if(t>=r)return a;if(t<=o)return s}else{if(t===r)return a;if(t===o)return s}return(t-r)/l*u+a}function Ur(t,e){switch(t){case"center":case"middle":t="50%";break;case"left":case"top":t="0%";break;case"right":case"bottom":t="100%"}return U(t)?(n=t,n.replace(/^\s+|\s+$/g,"")).match(/%$/)?parseFloat(t)/100*e:parseFloat(t):null==t?NaN:+t;var n}function Zr(t,e,n){return null==e&&(e=10),e=Math.min(Math.max(0,e),20),t=(+t).toFixed(e),n?t:+t}function jr(t){return t.sort((function(t,e){return t-e})),t}function qr(t){if(t=+t,isNaN(t))return 0;if(t>1e-14)for(var e=1,n=0;n<15;n++,e*=10)if(Math.round(t*e)/e===t)return n;return Kr(t)}function Kr(t){var e=t.toString().toLowerCase(),n=e.indexOf("e"),i=n>0?+e.slice(n+1):0,r=n>0?n:e.length,o=e.indexOf("."),a=o<0?0:r-1-o;return Math.max(0,a-i)}function $r(t,e){var n=Math.log,i=Math.LN10,r=Math.floor(n(t[1]-t[0])/i),o=Math.round(n(Math.abs(e[1]-e[0]))/i),a=Math.min(Math.max(-r+o,0),20);return isFinite(a)?a:20}function Jr(t,e){var n=V(t,(function(t,e){return t+(isNaN(e)?0:e)}),0);if(0===n)return[];for(var i=Math.pow(10,e),r=z(t,(function(t){return(isNaN(t)?0:t)/n*i*100})),o=100*i,a=z(r,(function(t){return Math.floor(t)})),s=V(a,(function(t,e){return t+e}),0),l=z(r,(function(t,e){return t-a[e]}));su&&(u=l[c],h=c);++a[h],l[h]=0,++s}return z(a,(function(t){return t/i}))}function Qr(t,e){var n=Math.max(qr(t),qr(e)),i=t+e;return n>20?i:Zr(i,n)}var to=9007199254740991;function eo(t){var e=2*Math.PI;return(t%e+e)%e}function no(t){return t>-1e-4&&t=10&&e++,e}function so(t,e){var n=ao(t),i=Math.pow(10,n),r=t/i;return t=(e?r<1.5?1:r<2.5?2:r<4?3:r<7?5:10:r<1?1:r<2?2:r<3?3:r<5?5:10)*i,n>=-20?+t.toFixed(n<0?-n:0):t}function lo(t,e){var n=(t.length-1)*e+1,i=Math.floor(n),r=+t[i-1],o=n-i;return o?r+o*(t[i]-r):r}function uo(t){t.sort((function(t,e){return s(t,e,0)?-1:1}));for(var e=-1/0,n=1,i=0;i=0||r&&P(r,s)<0)){var l=n.getShallow(s,e);null!=l&&(o[t[a][0]]=l)}}return o}}var Qo=Jo([["fill","color"],["shadowBlur"],["shadowOffsetX"],["shadowOffsetY"],["opacity"],["shadowColor"]]),ta=function(){function t(){}return t.prototype.getAreaStyle=function(t,e){return Qo(this,t,e)},t}(),ea=new En(50);function na(t){if("string"==typeof t){var e=ea.get(t);return e&&e.image}return t}function ia(t,e,n,i,r){if(t){if("string"==typeof t){if(e&&e.__zrImageSrc===t||!n)return e;var o=ea.get(t),a={hostEl:n,cb:i,cbPayload:r};return o?!oa(e=o.image)&&o.pending.push(a):((e=h.loadImage(t,ra,ra)).__zrImageSrc=t,ea.put(t,e.__cachedImgObj={image:e,pending:[a]})),e}return t}return e}function ra(){var t=this.__cachedImgObj;this.onload=this.onerror=this.__cachedImgObj=null;for(var e=0;e=a;l++)s-=a;var u=xr(n,e);return u>s&&(n="",u=0),s=t-u,r.ellipsis=n,r.ellipsisWidth=u,r.contentWidth=s,r.containerWidth=t,r}function ua(t,e){var n=e.containerWidth,i=e.font,r=e.contentWidth;if(!n)return"";var o=xr(t,i);if(o<=n)return t;for(var a=0;;a++){if(o<=r||a>=e.maxIterations){t+=e.ellipsis;break}var s=0===a?ha(t,r,e.ascCharWidth,e.cnCharWidth):o>0?Math.floor(t.length*r/o):0;o=xr(t=t.substr(0,s),i)}return""===t&&(t=e.placeholder),t}function ha(t,e,n,i){for(var r=0,o=0,a=t.length;o0&&f+i.accumWidth>i.width&&(o=e.split("\n"),c=!0),i.accumWidth=f}else{var g=va(e,h,i.width,i.breakAll,i.accumWidth);i.accumWidth=g.accumWidth+d,a=g.linesWidths,o=g.lines}}else o=e.split("\n");for(var y=0;y=32&&e<=591||e>=880&&e<=4351||e>=4608&&e<=5119||e>=7680&&e<=8303}(t)||!!ga[t]}function va(t,e,n,i,r){for(var o=[],a=[],s="",l="",u=0,h=0,c=0;cn:r+h+d>n)?h?(s||l)&&(f?(s||(s=l,l="",h=u=0),o.push(s),a.push(h-u),l+=p,s="",h=u+=d):(l&&(s+=l,l="",u=0),o.push(s),a.push(h),s=p,h=d)):f?(o.push(l),a.push(u),l=p,u=d):(o.push(p),a.push(d)):(h+=d,f?(l+=p,u+=d):(l&&(s+=l,l="",u=0),s+=p))}else l&&(s+=l,h+=u),o.push(s),a.push(h),s="",l="",u=0,h=0}return o.length||s||(s=t,l="",u=0),l&&(s+=l),s&&(o.push(s),a.push(h)),1===o.length&&(h+=r),{accumWidth:h,lines:o,linesWidths:a}}var ma="__zr_style_"+Math.round(10*Math.random()),xa={shadowBlur:0,shadowOffsetX:0,shadowOffsetY:0,shadowColor:"#000",opacity:1,blend:"source-over"},_a={style:{shadowBlur:!0,shadowOffsetX:!0,shadowOffsetY:!0,shadowColor:!0,opacity:!0}};xa[ma]=!0;var ba=["z","z2","invisible"],wa=["invisible"],Sa=function(t){function e(e){return t.call(this,e)||this}var i;return n(e,t),e.prototype._init=function(e){for(var n=G(e),i=0;i1e-4)return s[0]=t-n,s[1]=e-i,l[0]=t+n,void(l[1]=e+i);if(La[0]=Aa(r)*n+t,La[1]=Da(r)*i+e,Pa[0]=Aa(o)*n+t,Pa[1]=Da(o)*i+e,u(s,La,Pa),h(l,La,Pa),(r%=ka)<0&&(r+=ka),(o%=ka)<0&&(o+=ka),r>o&&!a?o+=ka:rr&&(Oa[0]=Aa(d)*n+t,Oa[1]=Da(d)*i+e,u(s,Oa,s),h(l,Oa,l))}var Ga={M:1,L:2,C:3,Q:4,A:5,Z:6,R:7},Wa=[],Ha=[],Ya=[],Xa=[],Ua=[],Za=[],ja=Math.min,qa=Math.max,Ka=Math.cos,$a=Math.sin,Ja=Math.abs,Qa=Math.PI,ts=2*Qa,es="undefined"!=typeof Float32Array,ns=[];function is(t){return Math.round(t/Qa*1e8)/1e8%2*Qa}function rs(t,e){var n=is(t[0]);n<0&&(n+=ts);var i=n-t[0],r=t[1];r+=i,!e&&r-n>=ts?r=n+ts:e&&n-r>=ts?r=n-ts:!e&&n>r?r=n+(ts-is(n-r)):e&&n0&&(this._ux=Ja(n/or/t)||0,this._uy=Ja(n/or/e)||0)},t.prototype.setDPR=function(t){this.dpr=t},t.prototype.setContext=function(t){this._ctx=t},t.prototype.getContext=function(){return this._ctx},t.prototype.beginPath=function(){return this._ctx&&this._ctx.beginPath(),this.reset(),this},t.prototype.reset=function(){this._saveData&&(this._len=0),this._pathSegLen&&(this._pathSegLen=null,this._pathLen=0),this._version++},t.prototype.moveTo=function(t,e){return this._drawPendingPt(),this.addData(Ga.M,t,e),this._ctx&&this._ctx.moveTo(t,e),this._x0=t,this._y0=e,this._xi=t,this._yi=e,this},t.prototype.lineTo=function(t,e){var n=Ja(t-this._xi),i=Ja(e-this._yi),r=n>this._ux||i>this._uy;if(this.addData(Ga.L,t,e),this._ctx&&r&&this._ctx.lineTo(t,e),r)this._xi=t,this._yi=e,this._pendingPtDist=0;else{var o=n*n+i*i;o>this._pendingPtDist&&(this._pendingPtX=t,this._pendingPtY=e,this._pendingPtDist=o)}return this},t.prototype.bezierCurveTo=function(t,e,n,i,r,o){return this._drawPendingPt(),this.addData(Ga.C,t,e,n,i,r,o),this._ctx&&this._ctx.bezierCurveTo(t,e,n,i,r,o),this._xi=r,this._yi=o,this},t.prototype.quadraticCurveTo=function(t,e,n,i){return this._drawPendingPt(),this.addData(Ga.Q,t,e,n,i),this._ctx&&this._ctx.quadraticCurveTo(t,e,n,i),this._xi=n,this._yi=i,this},t.prototype.arc=function(t,e,n,i,r,o){this._drawPendingPt(),ns[0]=i,ns[1]=r,rs(ns,o),i=ns[0];var a=(r=ns[1])-i;return this.addData(Ga.A,t,e,n,n,i,a,0,o?0:1),this._ctx&&this._ctx.arc(t,e,n,i,r,o),this._xi=Ka(r)*n+t,this._yi=$a(r)*n+e,this},t.prototype.arcTo=function(t,e,n,i,r){return this._drawPendingPt(),this._ctx&&this._ctx.arcTo(t,e,n,i,r),this},t.prototype.rect=function(t,e,n,i){return this._drawPendingPt(),this._ctx&&this._ctx.rect(t,e,n,i),this.addData(Ga.R,t,e,n,i),this},t.prototype.closePath=function(){this._drawPendingPt(),this.addData(Ga.Z);var t=this._ctx,e=this._x0,n=this._y0;return t&&t.closePath(),this._xi=e,this._yi=n,this},t.prototype.fill=function(t){t&&t.fill(),this.toStatic()},t.prototype.stroke=function(t){t&&t.stroke(),this.toStatic()},t.prototype.len=function(){return this._len},t.prototype.setData=function(t){var e=t.length;this.data&&this.data.length===e||!es||(this.data=new Float32Array(e));for(var n=0;nu.length&&(this._expandData(),u=this.data);for(var h=0;h0&&(this._ctx&&this._ctx.lineTo(this._pendingPtX,this._pendingPtY),this._pendingPtDist=0)},t.prototype._expandData=function(){if(!(this.data instanceof Array)){for(var t=[],e=0;e11&&(this.data=new Float32Array(t)))}},t.prototype.getBoundingRect=function(){Ya[0]=Ya[1]=Ua[0]=Ua[1]=Number.MAX_VALUE,Xa[0]=Xa[1]=Za[0]=Za[1]=-Number.MAX_VALUE;var t,e=this.data,n=0,i=0,r=0,o=0;for(t=0;tn||Ja(y)>i||c===e-1)&&(f=Math.sqrt(A*A+y*y),r=g,o=x);break;case Ga.C:var v=t[c++],m=t[c++],x=(g=t[c++],t[c++]),_=t[c++],b=t[c++];f=Mn(r,o,v,m,g,x,_,b,10),r=_,o=b;break;case Ga.Q:f=kn(r,o,v=t[c++],m=t[c++],g=t[c++],x=t[c++],10),r=g,o=x;break;case Ga.A:var w=t[c++],S=t[c++],M=t[c++],I=t[c++],T=t[c++],C=t[c++],D=C+T;c+=1;t[c++];d&&(a=Ka(T)*M+w,s=$a(T)*I+S),f=qa(M,I)*ja(ts,Math.abs(C)),r=Ka(D)*M+w,o=$a(D)*I+S;break;case Ga.R:a=r=t[c++],s=o=t[c++],f=2*t[c++]+2*t[c++];break;case Ga.Z:var A=a-r;y=s-o;f=Math.sqrt(A*A+y*y),r=a,o=s}f>=0&&(l[h++]=f,u+=f)}return this._pathLen=u,u},t.prototype.rebuildPath=function(t,e){var n,i,r,o,a,s,l,u,h,c,p=this.data,d=this._ux,f=this._uy,g=this._len,y=e<1,v=0,m=0,x=0;if(!y||(this._pathSegLen||this._calculateLength(),l=this._pathSegLen,u=e*this._pathLen))t:for(var _=0;_0&&(t.lineTo(h,c),x=0),b){case Ga.M:n=r=p[_++],i=o=p[_++],t.moveTo(r,o);break;case Ga.L:a=p[_++],s=p[_++];var S=Ja(a-r),M=Ja(s-o);if(S>d||M>f){if(y){if(v+(j=l[m++])>u){var I=(u-v)/j;t.lineTo(r*(1-I)+a*I,o*(1-I)+s*I);break t}v+=j}t.lineTo(a,s),r=a,o=s,x=0}else{var T=S*S+M*M;T>x&&(h=a,c=s,x=T)}break;case Ga.C:var C=p[_++],D=p[_++],A=p[_++],k=p[_++],L=p[_++],P=p[_++];if(y){if(v+(j=l[m++])>u){wn(r,C,A,L,I=(u-v)/j,Wa),wn(o,D,k,P,I,Ha),t.bezierCurveTo(Wa[1],Ha[1],Wa[2],Ha[2],Wa[3],Ha[3]);break t}v+=j}t.bezierCurveTo(C,D,A,k,L,P),r=L,o=P;break;case Ga.Q:C=p[_++],D=p[_++],A=p[_++],k=p[_++];if(y){if(v+(j=l[m++])>u){Dn(r,C,A,I=(u-v)/j,Wa),Dn(o,D,k,I,Ha),t.quadraticCurveTo(Wa[1],Ha[1],Wa[2],Ha[2]);break t}v+=j}t.quadraticCurveTo(C,D,A,k),r=A,o=k;break;case Ga.A:var O=p[_++],R=p[_++],N=p[_++],E=p[_++],z=p[_++],V=p[_++],B=p[_++],F=!p[_++],G=N>E?N:E,W=Ja(N-E)>.001,H=z+V,Y=!1;if(y)v+(j=l[m++])>u&&(H=z+V*(u-v)/j,Y=!0),v+=j;if(W&&t.ellipse?t.ellipse(O,R,N,E,B,z,H,F):t.arc(O,R,G,z,H,F),Y)break t;w&&(n=Ka(z)*N+O,i=$a(z)*E+R),r=Ka(H)*N+O,o=$a(H)*E+R;break;case Ga.R:n=r=p[_],i=o=p[_+1],a=p[_++],s=p[_++];var X=p[_++],U=p[_++];if(y){if(v+(j=l[m++])>u){var Z=u-v;t.moveTo(a,s),t.lineTo(a+ja(Z,X),s),(Z-=X)>0&&t.lineTo(a+X,s+ja(Z,U)),(Z-=U)>0&&t.lineTo(a+qa(X-Z,0),s+U),(Z-=X)>0&&t.lineTo(a,s+qa(U-Z,0));break t}v+=j}t.rect(a,s,X,U);break;case Ga.Z:if(y){var j;if(v+(j=l[m++])>u){I=(u-v)/j;t.lineTo(r*(1-I)+n*I,o*(1-I)+i*I);break t}v+=j}t.closePath(),r=n,o=i}}},t.prototype.clone=function(){var e=new t,n=this.data;return e.data=n.slice?n.slice():Array.prototype.slice.call(n),e._len=this._len,e},t.CMD=Ga,t.initDefaultProps=function(){var e=t.prototype;e._saveData=!0,e._ux=0,e._uy=0,e._pendingPtDist=0,e._version=0}(),t}();function as(t,e,n,i,r,o,a){if(0===r)return!1;var s=r,l=0;if(a>e+s&&a>i+s||at+s&&o>n+s||oe+c&&h>i+c&&h>o+c&&h>s+c||ht+c&&u>n+c&&u>r+c&&u>a+c||ue+u&&l>i+u&&l>o+u||lt+u&&s>n+u&&s>r+u||sn||h+ur&&(r+=cs);var p=Math.atan2(l,s);return p<0&&(p+=cs),p>=i&&p<=r||p+cs>=i&&p+cs<=r}function ds(t,e,n,i,r,o){if(o>e&&o>i||or?s:0}var fs=os.CMD,gs=2*Math.PI;var ys=[-1,-1,-1],vs=[-1,-1];function ms(t,e,n,i,r,o,a,s,l,u){if(u>e&&u>i&&u>o&&u>s||u1&&(h=void 0,h=vs[0],vs[0]=vs[1],vs[1]=h),f=mn(e,i,o,s,vs[0]),d>1&&(g=mn(e,i,o,s,vs[1]))),2===d?ve&&s>i&&s>o||s=0&&h<=1&&(r[l++]=h);else{var u=a*a-4*o*s;if(yn(u))(h=-a/(2*o))>=0&&h<=1&&(r[l++]=h);else if(u>0){var h,c=ln(u),p=(-a-c)/(2*o);(h=(-a+c)/(2*o))>=0&&h<=1&&(r[l++]=h),p>=0&&p<=1&&(r[l++]=p)}}return l}(e,i,o,s,ys);if(0===l)return 0;var u=Cn(e,i,o);if(u>=0&&u<=1){for(var h=0,c=In(e,i,o,u),p=0;pn||s<-n)return 0;var l=Math.sqrt(n*n-s*s);ys[0]=-l,ys[1]=l;var u=Math.abs(i-r);if(u<1e-4)return 0;if(u>=gs-1e-4){i=0,r=gs;var h=o?1:-1;return a>=ys[0]+t&&a<=ys[1]+t?h:0}if(i>r){var c=i;i=r,r=c}i<0&&(i+=gs,r+=gs);for(var p=0,d=0;d<2;d++){var f=ys[d];if(f+t>a){var g=Math.atan2(s,f);h=o?1:-1;g<0&&(g=gs+g),(g>=i&&g<=r||g+gs>=i&&g+gs<=r)&&(g>Math.PI/2&&g<1.5*Math.PI&&(h=-h),p+=h)}}return p}function bs(t,e,n,i,r){for(var o,a,s,l,u=t.data,h=t.len(),c=0,p=0,d=0,f=0,g=0,y=0;y1&&(n||(c+=ds(p,d,f,g,i,r))),m&&(f=p=u[y],g=d=u[y+1]),v){case fs.M:p=f=u[y++],d=g=u[y++];break;case fs.L:if(n){if(as(p,d,u[y],u[y+1],e,i,r))return!0}else c+=ds(p,d,u[y],u[y+1],i,r)||0;p=u[y++],d=u[y++];break;case fs.C:if(n){if(ss(p,d,u[y++],u[y++],u[y++],u[y++],u[y],u[y+1],e,i,r))return!0}else c+=ms(p,d,u[y++],u[y++],u[y++],u[y++],u[y],u[y+1],i,r)||0;p=u[y++],d=u[y++];break;case fs.Q:if(n){if(ls(p,d,u[y++],u[y++],u[y],u[y+1],e,i,r))return!0}else c+=xs(p,d,u[y++],u[y++],u[y],u[y+1],i,r)||0;p=u[y++],d=u[y++];break;case fs.A:var x=u[y++],_=u[y++],b=u[y++],w=u[y++],S=u[y++],M=u[y++];y+=1;var I=!!(1-u[y++]);o=Math.cos(S)*b+x,a=Math.sin(S)*w+_,m?(f=o,g=a):c+=ds(p,d,o,a,i,r);var T=(i-x)*w/b+x;if(n){if(ps(x,_,w,S,S+M,I,e,T,r))return!0}else c+=_s(x,_,w,S,S+M,I,T,r);p=Math.cos(S+M)*b+x,d=Math.sin(S+M)*w+_;break;case fs.R:if(f=p=u[y++],g=d=u[y++],o=f+u[y++],a=g+u[y++],n){if(as(f,g,o,g,e,i,r)||as(o,g,o,a,e,i,r)||as(o,a,f,a,e,i,r)||as(f,a,f,g,e,i,r))return!0}else c+=ds(o,g,o,a,i,r),c+=ds(f,a,f,g,i,r);break;case fs.Z:if(n){if(as(p,d,f,g,e,i,r))return!0}else c+=ds(p,d,f,g,i,r);p=f,d=g}}return n||(s=d,l=g,Math.abs(s-l)<1e-4)||(c+=ds(p,d,f,g,i,r)||0),0!==c}var ws=k({fill:"#000",stroke:null,strokePercent:1,fillOpacity:1,strokeOpacity:1,lineDashOffset:0,lineWidth:1,lineCap:"butt",miterLimit:10,strokeNoScale:!1,strokeFirst:!1},xa),Ss={style:k({fill:!0,stroke:!0,strokePercent:!0,fillOpacity:!0,strokeOpacity:!0,lineDashOffset:!0,lineWidth:!0,miterLimit:!0},_a.style)},Ms=yr.concat(["invisible","culling","z","z2","zlevel","parent"]),Is=function(t){function e(e){return t.call(this,e)||this}var i;return n(e,t),e.prototype.update=function(){var n=this;t.prototype.update.call(this);var i=this.style;if(i.decal){var r=this._decalEl=this._decalEl||new e;r.buildPath===e.prototype.buildPath&&(r.buildPath=function(t){n.buildPath(t,n.shape)}),r.silent=!0;var o=r.style;for(var a in i)o[a]!==i[a]&&(o[a]=i[a]);o.fill=i.fill?i.decal:null,o.decal=null,o.shadowColor=null,i.strokeFirst&&(o.stroke=null);for(var s=0;s.5?ar:e>.2?"#eee":sr}if(t)return sr}return ar},e.prototype.getInsideTextStroke=function(t){var e=this.style.fill;if(U(e)){var n=this.__zr;if(!(!n||!n.isDarkMode())===oi(t,0)<.4)return e}},e.prototype.buildPath=function(t,e,n){},e.prototype.pathUpdated=function(){this.__dirty&=-5},e.prototype.getUpdatedPathProxy=function(t){return!this.path&&this.createPathProxy(),this.path.beginPath(),this.buildPath(this.path,this.shape,t),this.path},e.prototype.createPathProxy=function(){this.path=new os(!1)},e.prototype.hasStroke=function(){var t=this.style,e=t.stroke;return!(null==e||"none"===e||!(t.lineWidth>0))},e.prototype.hasFill=function(){var t=this.style.fill;return null!=t&&"none"!==t},e.prototype.getBoundingRect=function(){var t=this._rect,e=this.style,n=!t;if(n){var i=!1;this.path||(i=!0,this.createPathProxy());var r=this.path;(i||4&this.__dirty)&&(r.beginPath(),this.buildPath(r,this.shape,!1),this.pathUpdated()),t=r.getBoundingRect()}if(this._rect=t,this.hasStroke()&&this.path&&this.path.len()>0){var o=this._rectStroke||(this._rectStroke=t.clone());if(this.__dirty||n){o.copy(t);var a=e.strokeNoScale?this.getLineScale():1,s=e.lineWidth;if(!this.hasFill()){var l=this.strokeContainThreshold;s=Math.max(s,null==l?4:l)}a>1e-10&&(o.width+=s/a,o.height+=s/a,o.x-=s/a/2,o.y-=s/a/2)}return o}return t},e.prototype.contain=function(t,e){var n=this.transformCoordToLocal(t,e),i=this.getBoundingRect(),r=this.style;if(t=n[0],e=n[1],i.contain(t,e)){var o=this.path;if(this.hasStroke()){var a=r.lineWidth,s=r.strokeNoScale?this.getLineScale():1;if(s>1e-10&&(this.hasFill()||(a=Math.max(a,this.strokeContainThreshold)),function(t,e,n,i){return bs(t,e,!0,n,i)}(o,a/s,t,e)))return!0}if(this.hasFill())return function(t,e,n){return bs(t,0,!1,e,n)}(o,t,e)}return!1},e.prototype.dirtyShape=function(){this.__dirty|=4,this._rect&&(this._rect=null),this._decalEl&&this._decalEl.dirtyShape(),this.markRedraw()},e.prototype.dirty=function(){this.dirtyStyle(),this.dirtyShape()},e.prototype.animateShape=function(t){return this.animate("shape",t)},e.prototype.updateDuringAnimation=function(t){"style"===t?this.dirtyStyle():"shape"===t?this.dirtyShape():this.markRedraw()},e.prototype.attrKV=function(e,n){"shape"===e?this.setShape(n):t.prototype.attrKV.call(this,e,n)},e.prototype.setShape=function(t,e){var n=this.shape;return n||(n=this.shape={}),"string"==typeof t?n[t]=e:A(n,t),this.dirtyShape(),this},e.prototype.shapeChanged=function(){return!!(4&this.__dirty)},e.prototype.createStyle=function(t){return mt(ws,t)},e.prototype._innerSaveToNormal=function(e){t.prototype._innerSaveToNormal.call(this,e);var n=this._normalState;e.shape&&!n.shape&&(n.shape=A({},this.shape))},e.prototype._applyStateObj=function(e,n,i,r,o,a){t.prototype._applyStateObj.call(this,e,n,i,r,o,a);var s,l=!(n&&r);if(n&&n.shape?o?r?s=n.shape:(s=A({},i.shape),A(s,n.shape)):(s=A({},r?this.shape:i.shape),A(s,n.shape)):l&&(s=i.shape),s)if(o){this.shape=A({},this.shape);for(var u={},h=G(s),c=0;c0},e.prototype.hasFill=function(){var t=this.style.fill;return null!=t&&"none"!==t},e.prototype.createStyle=function(t){return mt(Ts,t)},e.prototype.setBoundingRect=function(t){this._rect=t},e.prototype.getBoundingRect=function(){var t=this.style;if(!this._rect){var e=t.text;null!=e?e+="":e="";var n=br(e,t.font,t.textAlign,t.textBaseline);if(n.x+=t.x||0,n.y+=t.y||0,this.hasStroke()){var i=t.lineWidth;n.x-=i/2,n.y-=i/2,n.width+=i,n.height+=i}this._rect=n}return this._rect},e.initDefaultProps=void(e.prototype.dirtyRectTolerance=10),e}(Sa);Cs.prototype.type="tspan";var Ds=k({x:0,y:0},xa),As={style:k({x:!0,y:!0,width:!0,height:!0,sx:!0,sy:!0,sWidth:!0,sHeight:!0},_a.style)};var ks=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.createStyle=function(t){return mt(Ds,t)},e.prototype._getSize=function(t){var e=this.style,n=e[t];if(null!=n)return n;var i,r=(i=e.image)&&"string"!=typeof i&&i.width&&i.height?e.image:this.__image;if(!r)return 0;var o="width"===t?"height":"width",a=e[o];return null==a?r[t]:r[t]/r[o]*a},e.prototype.getWidth=function(){return this._getSize("width")},e.prototype.getHeight=function(){return this._getSize("height")},e.prototype.getAnimationStyleProps=function(){return As},e.prototype.getBoundingRect=function(){var t=this.style;return this._rect||(this._rect=new ze(t.x||0,t.y||0,this.getWidth(),this.getHeight())),this._rect},e}(Sa);ks.prototype.type="image";var Ls=Math.round;function Ps(t,e,n){if(e){var i=e.x1,r=e.x2,o=e.y1,a=e.y2;t.x1=i,t.x2=r,t.y1=o,t.y2=a;var s=n&&n.lineWidth;return s?(Ls(2*i)===Ls(2*r)&&(t.x1=t.x2=Rs(i,s,!0)),Ls(2*o)===Ls(2*a)&&(t.y1=t.y2=Rs(o,s,!0)),t):t}}function Os(t,e,n){if(e){var i=e.x,r=e.y,o=e.width,a=e.height;t.x=i,t.y=r,t.width=o,t.height=a;var s=n&&n.lineWidth;return s?(t.x=Rs(i,s,!0),t.y=Rs(r,s,!0),t.width=Math.max(Rs(i+o,s,!1)-t.x,0===o?0:1),t.height=Math.max(Rs(r+a,s,!1)-t.y,0===a?0:1),t):t}}function Rs(t,e,n){if(!e)return t;var i=Ls(2*t);return(i+Ls(e))%2==0?i/2:(i+(n?1:-1))/2}var Ns=function(){this.x=0,this.y=0,this.width=0,this.height=0},Es={},zs=function(t){function e(e){return t.call(this,e)||this}return n(e,t),e.prototype.getDefaultShape=function(){return new Ns},e.prototype.buildPath=function(t,e){var n,i,r,o;if(this.subPixelOptimize){var a=Os(Es,e,this.style);n=a.x,i=a.y,r=a.width,o=a.height,a.r=e.r,e=a}else n=e.x,i=e.y,r=e.width,o=e.height;e.r?function(t,e){var n,i,r,o,a,s=e.x,l=e.y,u=e.width,h=e.height,c=e.r;u<0&&(s+=u,u=-u),h<0&&(l+=h,h=-h),"number"==typeof c?n=i=r=o=c:c instanceof Array?1===c.length?n=i=r=o=c[0]:2===c.length?(n=r=c[0],i=o=c[1]):3===c.length?(n=c[0],i=o=c[1],r=c[2]):(n=c[0],i=c[1],r=c[2],o=c[3]):n=i=r=o=0,n+i>u&&(n*=u/(a=n+i),i*=u/a),r+o>u&&(r*=u/(a=r+o),o*=u/a),i+r>h&&(i*=h/(a=i+r),r*=h/a),n+o>h&&(n*=h/(a=n+o),o*=h/a),t.moveTo(s+n,l),t.lineTo(s+u-i,l),0!==i&&t.arc(s+u-i,l+i,i,-Math.PI/2,0),t.lineTo(s+u,l+h-r),0!==r&&t.arc(s+u-r,l+h-r,r,0,Math.PI/2),t.lineTo(s+o,l+h),0!==o&&t.arc(s+o,l+h-o,o,Math.PI/2,Math.PI),t.lineTo(s,l+n),0!==n&&t.arc(s+n,l+n,n,Math.PI,1.5*Math.PI)}(t,e):t.rect(n,i,r,o)},e.prototype.isZeroArea=function(){return!this.shape.width||!this.shape.height},e}(Is);zs.prototype.type="rect";var Vs={fill:"#000"},Bs={style:k({fill:!0,stroke:!0,fillOpacity:!0,strokeOpacity:!0,lineWidth:!0,fontSize:!0,lineHeight:!0,width:!0,height:!0,textShadowColor:!0,textShadowBlur:!0,textShadowOffsetX:!0,textShadowOffsetY:!0,backgroundColor:!0,padding:!0,borderColor:!0,borderWidth:!0,borderRadius:!0},_a.style)},Fs=function(t){function e(e){var n=t.call(this)||this;return n.type="text",n._children=[],n._defaultStyle=Vs,n.attr(e),n}return n(e,t),e.prototype.childrenRef=function(){return this._children},e.prototype.update=function(){t.prototype.update.call(this),this.styleChanged()&&this._updateSubTexts();for(var e=0;ed&&h){var f=Math.floor(d/l);n=n.slice(0,f)}if(t&&a&&null!=c)for(var g=la(c,o,e.ellipsis,{minChar:e.truncateMinChar,placeholder:e.placeholder}),y=0;y0,T=null!=t.width&&("truncate"===t.overflow||"break"===t.overflow||"breakAll"===t.overflow),C=i.calculatedLineHeight,D=0;Dl&&fa(n,t.substring(l,u),e,s),fa(n,i[2],e,s,i[1]),l=aa.lastIndex}lo){b>0?(m.tokens=m.tokens.slice(0,b),y(m,_,x),n.lines=n.lines.slice(0,v+1)):n.lines=n.lines.slice(0,v);break t}var C=w.width,D=null==C||"auto"===C;if("string"==typeof C&&"%"===C.charAt(C.length-1))P.percentWidth=C,h.push(P),P.contentWidth=xr(P.text,I);else{if(D){var A=w.backgroundColor,k=A&&A.image;k&&oa(k=na(k))&&(P.width=Math.max(P.width,k.width*T/k.height))}var L=f&&null!=r?r-_:null;null!=L&&L=0&&"right"===(C=x[T]).align;)this._placeToken(C,t,b,f,I,"right",y),w-=C.width,I-=C.width,T--;for(M+=(n-(M-d)-(g-I)-w)/2;S<=T;)C=x[S],this._placeToken(C,t,b,f,M+C.width/2,"center",y),M+=C.width,S++;f+=b}},e.prototype._placeToken=function(t,e,n,i,r,o,s){var l=e.rich[t.styleName]||{};l.text=t.text;var u=t.verticalAlign,h=i+n/2;"top"===u?h=i+t.height/2:"bottom"===u&&(h=i+n-t.height/2),!t.isLineHolder&&Js(l)&&this._renderBackground(l,e,"right"===o?r-t.width:"center"===o?r-t.width/2:r,h-t.height/2,t.width,t.height);var c=!!l.backgroundColor,p=t.textPadding;p&&(r=Ks(r,o,p),h-=t.height/2-p[0]-t.innerHeight/2);var d=this._getOrCreateChild(Cs),f=d.createStyle();d.useStyle(f);var g=this._defaultStyle,y=!1,v=0,m=qs("fill"in l?l.fill:"fill"in e?e.fill:(y=!0,g.fill)),x=js("stroke"in l?l.stroke:"stroke"in e?e.stroke:c||s||g.autoStroke&&!y?null:(v=2,g.stroke)),_=l.textShadowBlur>0||e.textShadowBlur>0;f.text=t.text,f.x=r,f.y=h,_&&(f.shadowBlur=l.textShadowBlur||e.textShadowBlur||0,f.shadowColor=l.textShadowColor||e.textShadowColor||"transparent",f.shadowOffsetX=l.textShadowOffsetX||e.textShadowOffsetX||0,f.shadowOffsetY=l.textShadowOffsetY||e.textShadowOffsetY||0),f.textAlign=o,f.textBaseline="middle",f.font=t.font||a,f.opacity=ot(l.opacity,e.opacity,1),Xs(f,l),x&&(f.lineWidth=ot(l.lineWidth,e.lineWidth,v),f.lineDash=rt(l.lineDash,e.lineDash),f.lineDashOffset=e.lineDashOffset||0,f.stroke=x),m&&(f.fill=m);var b=t.contentWidth,w=t.contentHeight;d.setBoundingRect(new ze(wr(f.x,b,f.textAlign),Sr(f.y,w,f.textBaseline),b,w))},e.prototype._renderBackground=function(t,e,n,i,r,o){var a,s,l,u=t.backgroundColor,h=t.borderWidth,c=t.borderColor,p=u&&u.image,d=u&&!p,f=t.borderRadius,g=this;if(d||t.lineHeight||h&&c){(a=this._getOrCreateChild(zs)).useStyle(a.createStyle()),a.style.fill=null;var y=a.shape;y.x=n,y.y=i,y.width=r,y.height=o,y.r=f,a.dirtyShape()}if(d)(l=a.style).fill=u||null,l.fillOpacity=rt(t.fillOpacity,1);else if(p){(s=this._getOrCreateChild(ks)).onload=function(){g.dirtyStyle()};var v=s.style;v.image=u.image,v.x=n,v.y=i,v.width=r,v.height=o}h&&c&&((l=a.style).lineWidth=h,l.stroke=c,l.strokeOpacity=rt(t.strokeOpacity,1),l.lineDash=t.borderDash,l.lineDashOffset=t.borderDashOffset||0,a.strokeContainThreshold=0,a.hasFill()&&a.hasStroke()&&(l.strokeFirst=!0,l.lineWidth*=2));var m=(a||s).style;m.shadowBlur=t.shadowBlur||0,m.shadowColor=t.shadowColor||"transparent",m.shadowOffsetX=t.shadowOffsetX||0,m.shadowOffsetY=t.shadowOffsetY||0,m.opacity=ot(t.opacity,e.opacity,1)},e.makeFont=function(t){var e="";return Us(t)&&(e=[t.fontStyle,t.fontWeight,Ys(t.fontSize),t.fontFamily||"sans-serif"].join(" ")),e&&ut(e)||t.textFont||t.font},e}(Sa),Gs={left:!0,right:1,center:1},Ws={top:1,bottom:1,middle:1},Hs=["fontStyle","fontWeight","fontSize","fontFamily"];function Ys(t){return"string"!=typeof t||-1===t.indexOf("px")&&-1===t.indexOf("rem")&&-1===t.indexOf("em")?isNaN(+t)?"12px":t+"px":t}function Xs(t,e){for(var n=0;n=0,o=!1;if(t instanceof Is){var a=il(t),s=r&&a.selectFill||a.normalFill,l=r&&a.selectStroke||a.normalStroke;if(dl(s)||dl(l)){var u=(i=i||{}).style||{};"inherit"===u.fill?(o=!0,i=A({},i),(u=A({},u)).fill=s):!dl(u.fill)&&dl(s)?(o=!0,i=A({},i),(u=A({},u)).fill=gl(s)):!dl(u.stroke)&&dl(l)&&(o||(i=A({},i),u=A({},u)),u.stroke=gl(l)),i.style=u}}if(i&&null==i.z2){o||(i=A({},i));var h=t.z2EmphasisLift;i.z2=t.z2+(null!=h?h:sl)}return i}(this,0,e,n);if("blur"===t)return function(t,e,n){var i=P(t.currentStates,e)>=0,r=t.style.opacity,o=i?null:function(t,e,n,i){for(var r=t.style,o={},a=0;a0){var o={dataIndex:r,seriesIndex:t.seriesIndex};null!=i&&(o.dataType=i),e.push(o)}}))})),e}function Hl(t,e,n){ql(t,!0),Ml(t,Cl),Xl(t,e,n)}function Yl(t,e,n,i){i?function(t){ql(t,!1)}(t):Hl(t,e,n)}function Xl(t,e,n){var i=Qs(t);null!=e?(i.focus=e,i.blurScope=n):i.focus&&(i.focus=null)}var Ul=["emphasis","blur","select"],Zl={itemStyle:"getItemStyle",lineStyle:"getLineStyle",areaStyle:"getAreaStyle"};function jl(t,e,n,i){n=n||"itemStyle";for(var r=0;r1&&(a*=ru(f),s*=ru(f));var g=(r===o?-1:1)*ru((a*a*(s*s)-a*a*(d*d)-s*s*(p*p))/(a*a*(d*d)+s*s*(p*p)))||0,y=g*a*d/s,v=g*-s*p/a,m=(t+n)/2+au(c)*y-ou(c)*v,x=(e+i)/2+ou(c)*y+au(c)*v,_=hu([1,0],[(p-y)/a,(d-v)/s]),b=[(p-y)/a,(d-v)/s],w=[(-1*p-y)/a,(-1*d-v)/s],S=hu(b,w);if(uu(b,w)<=-1&&(S=su),uu(b,w)>=1&&(S=0),S<0){var M=Math.round(S/su*1e6)/1e6;S=2*su+M%2*su}h.addData(u,m,x,a,s,_,S,c,o)}var pu=/([mlvhzcqtsa])([^mlvhzcqtsa]*)/gi,du=/-?([0-9]*\.)?[0-9]+([eE]-?[0-9]+)?/g;var fu=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.applyTransform=function(t){},e}(Is);function gu(t){return null!=t.setData}function yu(t,e){var n=function(t){var e=new os;if(!t)return e;var n,i=0,r=0,o=i,a=r,s=os.CMD,l=t.match(pu);if(!l)return e;for(var u=0;uk*k+L*L&&(M=T,I=C),{cx:M,cy:I,x0:-h,y0:-c,x1:M*(r/b-1),y1:I*(r/b-1)}}function Nu(t,e){var n,i=Lu(e.r,0),r=Lu(e.r0||0,0),o=i>0;if(o||r>0){if(o||(i=r,r=0),r>i){var a=i;i=r,r=a}var s=e.startAngle,l=e.endAngle;if(!isNaN(s)&&!isNaN(l)){var u=e.cx,h=e.cy,c=!!e.clockwise,p=Au(l-s),d=p>Mu&&p%Mu;if(d>Ou&&(p=d),i>Ou)if(p>Mu-Ou)t.moveTo(u+i*Tu(s),h+i*Iu(s)),t.arc(u,h,i,s,l,!c),r>Ou&&(t.moveTo(u+r*Tu(l),h+r*Iu(l)),t.arc(u,h,r,l,s,c));else{var f=void 0,g=void 0,y=void 0,v=void 0,m=void 0,x=void 0,_=void 0,b=void 0,w=void 0,S=void 0,M=void 0,I=void 0,T=void 0,C=void 0,D=void 0,A=void 0,k=i*Tu(s),L=i*Iu(s),P=r*Tu(l),O=r*Iu(l),R=p>Ou;if(R){var N=e.cornerRadius;N&&(n=function(t){var e;if(Y(t)){var n=t.length;if(!n)return t;e=1===n?[t[0],t[0],0,0]:2===n?[t[0],t[0],t[1],t[1]]:3===n?t.concat(t[2]):t}else e=[t,t,t,t];return e}(N),f=n[0],g=n[1],y=n[2],v=n[3]);var E=Au(i-r)/2;if(m=Pu(E,y),x=Pu(E,v),_=Pu(E,f),b=Pu(E,g),M=w=Lu(m,x),I=S=Lu(_,b),(w>Ou||S>Ou)&&(T=i*Tu(l),C=i*Iu(l),D=r*Tu(s),A=r*Iu(s),pOu){var X=Pu(y,M),U=Pu(v,M),Z=Ru(D,A,k,L,i,X,c),j=Ru(T,C,P,O,i,U,c);t.moveTo(u+Z.cx+Z.x0,h+Z.cy+Z.y0),M0&&t.arc(u+Z.cx,h+Z.cy,X,Du(Z.y0,Z.x0),Du(Z.y1,Z.x1),!c),t.arc(u,h,i,Du(Z.cy+Z.y1,Z.cx+Z.x1),Du(j.cy+j.y1,j.cx+j.x1),!c),U>0&&t.arc(u+j.cx,h+j.cy,U,Du(j.y1,j.x1),Du(j.y0,j.x0),!c))}else t.moveTo(u+k,h+L),t.arc(u,h,i,s,l,!c);else t.moveTo(u+k,h+L);if(r>Ou&&R)if(I>Ou){X=Pu(f,I),Z=Ru(P,O,T,C,r,-(U=Pu(g,I)),c),j=Ru(k,L,D,A,r,-X,c);t.lineTo(u+Z.cx+Z.x0,h+Z.cy+Z.y0),I0&&t.arc(u+Z.cx,h+Z.cy,U,Du(Z.y0,Z.x0),Du(Z.y1,Z.x1),!c),t.arc(u,h,r,Du(Z.cy+Z.y1,Z.cx+Z.x1),Du(j.cy+j.y1,j.cx+j.x1),c),X>0&&t.arc(u+j.cx,h+j.cy,X,Du(j.y1,j.x1),Du(j.y0,j.x0),!c))}else t.lineTo(u+P,h+O),t.arc(u,h,r,l,s,c);else t.lineTo(u+P,h+O)}else t.moveTo(u,h);t.closePath()}}}var Eu=function(){this.cx=0,this.cy=0,this.r0=0,this.r=0,this.startAngle=0,this.endAngle=2*Math.PI,this.clockwise=!0,this.cornerRadius=0},zu=function(t){function e(e){return t.call(this,e)||this}return n(e,t),e.prototype.getDefaultShape=function(){return new Eu},e.prototype.buildPath=function(t,e){Nu(t,e)},e.prototype.isZeroArea=function(){return this.shape.startAngle===this.shape.endAngle||this.shape.r===this.shape.r0},e}(Is);zu.prototype.type="sector";var Vu=function(){this.cx=0,this.cy=0,this.r=0,this.r0=0},Bu=function(t){function e(e){return t.call(this,e)||this}return n(e,t),e.prototype.getDefaultShape=function(){return new Vu},e.prototype.buildPath=function(t,e){var n=e.cx,i=e.cy,r=2*Math.PI;t.moveTo(n+e.r,i),t.arc(n,i,e.r,0,r,!1),t.moveTo(n+e.r0,i),t.arc(n,i,e.r0,0,r,!0)},e}(Is);function Fu(t,e,n){var i=e.smooth,r=e.points;if(r&&r.length>=2){if(i){var o=function(t,e,n,i){var r,o,a,s,l=[],u=[],h=[],c=[];if(i){a=[1/0,1/0],s=[-1/0,-1/0];for(var p=0,d=t.length;poh[1]){if(a=!1,r)return a;var u=Math.abs(oh[0]-rh[1]),h=Math.abs(rh[0]-oh[1]);Math.min(u,h)>i.len()&&(u0){var c={duration:h.duration,delay:h.delay||0,easing:h.easing,done:o,force:!!o||!!a,setToFinal:!u,scope:t,during:a};l?e.animateFrom(n,c):e.animateTo(n,c)}else e.stopAnimation(),!l&&e.attr(n),a&&a(1),o&&o()}function fh(t,e,n,i,r,o){dh("update",t,e,n,i,r,o)}function gh(t,e,n,i,r,o){dh("enter",t,e,n,i,r,o)}function yh(t){if(!t.__zr)return!0;for(var e=0;eMath.abs(o[1])?o[0]>0?"right":"left":o[1]>0?"bottom":"top"}function Bh(t){return!t.isGroup}function Fh(t,e,n){if(t&&e){var i,r=(i={},t.traverse((function(t){Bh(t)&&t.anid&&(i[t.anid]=t)})),i);e.traverse((function(t){if(Bh(t)&&t.anid){var e=r[t.anid];if(e){var i=o(t);t.attr(o(e)),fh(t,i,n,Qs(t).dataIndex)}}}))}function o(t){var e={x:t.x,y:t.y,rotation:t.rotation};return function(t){return null!=t.shape}(t)&&(e.shape=A({},t.shape)),e}}function Gh(t,e){return z(t,(function(t){var n=t[0];n=bh(n,e.x),n=wh(n,e.x+e.width);var i=t[1];return i=bh(i,e.y),[n,i=wh(i,e.y+e.height)]}))}function Wh(t,e){var n=bh(t.x,e.x),i=wh(t.x+t.width,e.x+e.width),r=bh(t.y,e.y),o=wh(t.y+t.height,e.y+e.height);if(i>=n&&o>=r)return{x:n,y:r,width:i-n,height:o-r}}function Hh(t,e,n){var i=A({rectHover:!0},e),r=i.style={strokeNoScale:!0};if(n=n||{x:-1,y:-1,width:2,height:2},t)return 0===t.indexOf("image://")?(r.image=t.slice(8),k(r,n),new ks(i)):Ah(t.replace("path://",""),i,n,"center")}function Yh(t,e,n,i,r){for(var o=0,a=r[r.length-1];o=-1e-6)return!1;var f=t-r,g=e-o,y=Uh(f,g,u,h)/d;if(y<0||y>1)return!1;var v=Uh(f,g,c,p)/d;return!(v<0||v>1)}function Uh(t,e,n,i){return t*i-n*e}function Zh(t){var e=t.itemTooltipOption,n=t.componentModel,i=t.itemName,r=U(e)?{formatter:e}:e,o=n.mainType,a=n.componentIndex,s={componentType:o,name:i,$vars:["name"]};s[o+"Index"]=a;var l=t.formatterParamsExtra;l&&E(G(l),(function(t){_t(s,t)||(s[t]=l[t],s.$vars.push(t))}));var u=Qs(t.el);u.componentMainType=o,u.componentIndex=a,u.tooltipConfig={name:i,option:k({content:i,formatterParams:s},r)}}function jh(t,e){var n;t.isGroup&&(n=e(t)),n||t.traverse(e)}function qh(t,e){if(t)if(Y(t))for(var n=0;n-1?Dc:kc;function Rc(t,e){t=t.toUpperCase(),Pc[t]=new Mc(e),Lc[t]=e}function Nc(t){return Pc[t]}Rc(Ac,{time:{month:["January","February","March","April","May","June","July","August","September","October","November","December"],monthAbbr:["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"],dayOfWeek:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"],dayOfWeekAbbr:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"]},legend:{selector:{all:"All",inverse:"Inv"}},toolbox:{brush:{title:{rect:"Box Select",polygon:"Lasso Select",lineX:"Horizontally Select",lineY:"Vertically Select",keep:"Keep Selections",clear:"Clear Selections"}},dataView:{title:"Data View",lang:["Data View","Close","Refresh"]},dataZoom:{title:{zoom:"Zoom",back:"Zoom Reset"}},magicType:{title:{line:"Switch to Line Chart",bar:"Switch to Bar Chart",stack:"Stack",tiled:"Tile"}},restore:{title:"Restore"},saveAsImage:{title:"Save as Image",lang:["Right Click to Save Image"]}},series:{typeNames:{pie:"Pie chart",bar:"Bar chart",line:"Line chart",scatter:"Scatter plot",effectScatter:"Ripple scatter plot",radar:"Radar chart",tree:"Tree",treemap:"Treemap",boxplot:"Boxplot",candlestick:"Candlestick",k:"K line chart",heatmap:"Heat map",map:"Map",parallel:"Parallel coordinate map",lines:"Line graph",graph:"Relationship graph",sankey:"Sankey diagram",funnel:"Funnel chart",gauge:"Gauge",pictorialBar:"Pictorial bar",themeRiver:"Theme River Map",sunburst:"Sunburst"}},aria:{general:{withTitle:'This is a chart about "{title}"',withoutTitle:"This is a chart"},series:{single:{prefix:"",withName:" with type {seriesType} named {seriesName}.",withoutName:" with type {seriesType}."},multiple:{prefix:". It consists of {seriesCount} series count.",withName:" The {seriesId} series is a {seriesType} representing {seriesName}.",withoutName:" The {seriesId} series is a {seriesType}.",separator:{middle:"",end:""}}},data:{allData:"The data is as follows: ",partialData:"The first {displayCnt} items are: ",withName:"the data for {name} is {value}",withoutName:"{value}",separator:{middle:", ",end:". "}}}}),Rc(Dc,{time:{month:["一月","二月","三月","四月","五月","六月","七月","八月","九月","十月","十一月","十二月"],monthAbbr:["1月","2月","3月","4月","5月","6月","7月","8月","9月","10月","11月","12月"],dayOfWeek:["星期日","星期一","星期二","星期三","星期四","星期五","星期六"],dayOfWeekAbbr:["日","一","二","三","四","五","六"]},legend:{selector:{all:"全选",inverse:"反选"}},toolbox:{brush:{title:{rect:"矩形选择",polygon:"圈选",lineX:"横向选择",lineY:"纵向选择",keep:"保持选择",clear:"清除选择"}},dataView:{title:"数据视图",lang:["数据视图","关闭","刷新"]},dataZoom:{title:{zoom:"区域缩放",back:"区域缩放还原"}},magicType:{title:{line:"切换为折线图",bar:"切换为柱状图",stack:"切换为堆叠",tiled:"切换为平铺"}},restore:{title:"还原"},saveAsImage:{title:"保存为图片",lang:["右键另存为图片"]}},series:{typeNames:{pie:"饼图",bar:"柱状图",line:"折线图",scatter:"散点图",effectScatter:"涟漪散点图",radar:"雷达图",tree:"树图",treemap:"矩形树图",boxplot:"箱型图",candlestick:"K线图",k:"K线图",heatmap:"热力图",map:"地图",parallel:"平行坐标图",lines:"线图",graph:"关系图",sankey:"桑基图",funnel:"漏斗图",gauge:"仪表盘图",pictorialBar:"象形柱图",themeRiver:"主题河流图",sunburst:"旭日图"}},aria:{general:{withTitle:"这是一个关于“{title}”的图表。",withoutTitle:"这是一个图表，"},series:{single:{prefix:"",withName:"图表类型是{seriesType}，表示{seriesName}。",withoutName:"图表类型是{seriesType}。"},multiple:{prefix:"它由{seriesCount}个图表系列组成。",withName:"第{seriesId}个系列是一个表示{seriesName}的{seriesType}，",withoutName:"第{seriesId}个系列是一个{seriesType}，",separator:{middle:"；",end:"。"}}},data:{allData:"其数据是——",partialData:"其中，前{displayCnt}项是——",withName:"{name}的数据是{value}",withoutName:"{value}",separator:{middle:"，",end:""}}}});var Ec=1e3,zc=6e4,Vc=36e5,Bc=864e5,Fc=31536e6,Gc={year:"{yyyy}",month:"{MMM}",day:"{d}",hour:"{HH}:{mm}",minute:"{HH}:{mm}",second:"{HH}:{mm}:{ss}",millisecond:"{HH}:{mm}:{ss} {SSS}",none:"{yyyy}-{MM}-{dd} {HH}:{mm}:{ss} {SSS}"},Wc="{yyyy}-{MM}-{dd}",Hc={year:"{yyyy}",month:"{yyyy}-{MM}",day:Wc,hour:Wc+" "+Gc.hour,minute:Wc+" "+Gc.minute,second:Wc+" "+Gc.second,millisecond:Gc.none},Yc=["year","month","day","hour","minute","second","millisecond"],Xc=["year","half-year","quarter","month","week","half-week","day","half-day","quarter-day","hour","minute","second","millisecond"];function Uc(t,e){return"0000".substr(0,e-(t+="").length)+t}function Zc(t){switch(t){case"half-year":case"quarter":return"month";case"week":case"half-week":return"day";case"half-day":case"quarter-day":return"hour";default:return t}}function jc(t){return t===Zc(t)}function qc(t,e,n,i){var r=ro(t),o=r[Jc(n)](),a=r[Qc(n)]()+1,s=Math.floor((a-1)/3)+1,l=r[tp(n)](),u=r["get"+(n?"UTC":"")+"Day"](),h=r[ep(n)](),c=(h-1)%12+1,p=r[np(n)](),d=r[ip(n)](),f=r[rp(n)](),g=(i instanceof Mc?i:Nc(i||Oc)||Pc[kc]).getModel("time"),y=g.get("month"),v=g.get("monthAbbr"),m=g.get("dayOfWeek"),x=g.get("dayOfWeekAbbr");return(e||"").replace(/{yyyy}/g,o+"").replace(/{yy}/g,Uc(o%100+"",2)).replace(/{Q}/g,s+"").replace(/{MMMM}/g,y[a-1]).replace(/{MMM}/g,v[a-1]).replace(/{MM}/g,Uc(a,2)).replace(/{M}/g,a+"").replace(/{dd}/g,Uc(l,2)).replace(/{d}/g,l+"").replace(/{eeee}/g,m[u]).replace(/{ee}/g,x[u]).replace(/{e}/g,u+"").replace(/{HH}/g,Uc(h,2)).replace(/{H}/g,h+"").replace(/{hh}/g,Uc(c+"",2)).replace(/{h}/g,c+"").replace(/{mm}/g,Uc(p,2)).replace(/{m}/g,p+"").replace(/{ss}/g,Uc(d,2)).replace(/{s}/g,d+"").replace(/{SSS}/g,Uc(f,3)).replace(/{S}/g,f+"")}function Kc(t,e){var n=ro(t),i=n[Qc(e)]()+1,r=n[tp(e)](),o=n[ep(e)](),a=n[np(e)](),s=n[ip(e)](),l=0===n[rp(e)](),u=l&&0===s,h=u&&0===a,c=h&&0===o,p=c&&1===r;return p&&1===i?"year":p?"month":c?"day":h?"hour":u?"minute":l?"second":"millisecond"}function $c(t,e,n){var i=j(t)?ro(t):t;switch(e=e||Kc(t,n)){case"year":return i[Jc(n)]();case"half-year":return i[Qc(n)]()>=6?1:0;case"quarter":return Math.floor((i[Qc(n)]()+1)/4);case"month":return i[Qc(n)]();case"day":return i[tp(n)]();case"half-day":return i[ep(n)]()/24;case"hour":return i[ep(n)]();case"minute":return i[np(n)]();case"second":return i[ip(n)]();case"millisecond":return i[rp(n)]()}}function Jc(t){return t?"getUTCFullYear":"getFullYear"}function Qc(t){return t?"getUTCMonth":"getMonth"}function tp(t){return t?"getUTCDate":"getDate"}function ep(t){return t?"getUTCHours":"getHours"}function np(t){return t?"getUTCMinutes":"getMinutes"}function ip(t){return t?"getUTCSeconds":"getSeconds"}function rp(t){return t?"getUTCMilliseconds":"getMilliseconds"}function op(t){return t?"setUTCFullYear":"setFullYear"}function ap(t){return t?"setUTCMonth":"setMonth"}function sp(t){return t?"setUTCDate":"setDate"}function lp(t){return t?"setUTCHours":"setHours"}function up(t){return t?"setUTCMinutes":"setMinutes"}function hp(t){return t?"setUTCSeconds":"setSeconds"}function cp(t){return t?"setUTCMilliseconds":"setMilliseconds"}function pp(t){if(!co(t))return U(t)?t:"-";var e=(t+"").split(".");return e[0].replace(/(\d{1,3})(?=(?:\d{3})+(?!\d))/g,"$1,")+(e.length>1?"."+e[1]:"")}function dp(t,e){return t=(t||"").toLowerCase().replace(/-(.)/g,(function(t,e){return e.toUpperCase()})),e&&t&&(t=t.charAt(0).toUpperCase()+t.slice(1)),t}var fp=st;function gp(t,e,n){function i(t){return t&&ut(t)?t:"-"}function r(t){return!(null==t||isNaN(t)||!isFinite(t))}var o="time"===e,a=t instanceof Date;if(o||a){var s=o?ro(t):t;if(!isNaN(+s))return qc(s,"{yyyy}-{MM}-{dd} {HH}:{mm}:{ss}",n);if(a)return"-"}if("ordinal"===e)return Z(t)?i(t):j(t)&&r(t)?t+"":"-";var l=ho(t);return r(l)?pp(l):Z(t)?i(t):"boolean"==typeof t?t+"":"-"}var yp=["a","b","c","d","e","f","g"],vp=function(t,e){return"{"+t+(null==e?"":e)+"}"};function mp(t,e,n){Y(e)||(e=[e]);var i=e.length;if(!i)return"";for(var r=e[0].$vars||[],o=0;o':'':{renderMode:o,content:"{"+(n.markerId||"markerX")+"|} ",style:"subItem"===r?{width:4,height:4,borderRadius:2,backgroundColor:i}:{width:10,height:10,borderRadius:5,backgroundColor:i}}:""}function _p(t,e){return e=e||"transparent",U(t)?t:q(t)&&t.colorStops&&(t.colorStops[0]||{}).color||e}function bp(t,e){if("_blank"===e||"blank"===e){var n=window.open();n.opener=null,n.location.href=t}else window.open(t,e)}var wp=E,Sp=["left","right","top","bottom","width","height"],Mp=[["width","left","right"],["height","top","bottom"]];function Ip(t,e,n,i,r){var o=0,a=0;null==i&&(i=1/0),null==r&&(r=1/0);var s=0;e.eachChild((function(l,u){var h,c,p=l.getBoundingRect(),d=e.childAt(u+1),f=d&&d.getBoundingRect();if("horizontal"===t){var g=p.width+(f?-f.x+p.x:0);(h=o+g)>i||l.newline?(o=0,h=g,a+=s+n,s=p.height):s=Math.max(s,p.height)}else{var y=p.height+(f?-f.y+p.y:0);(c=a+y)>r||l.newline?(o+=s+n,a=0,c=y,s=p.width):s=Math.max(s,p.width)}l.newline||(l.x=o,l.y=a,l.markRedraw(),"horizontal"===t?o=h+n:a=c+n)}))}var Tp=Ip;H(Ip,"vertical"),H(Ip,"horizontal");function Cp(t,e,n){n=fp(n||0);var i=e.width,r=e.height,o=Ur(t.left,i),a=Ur(t.top,r),s=Ur(t.right,i),l=Ur(t.bottom,r),u=Ur(t.width,i),h=Ur(t.height,r),c=n[2]+n[0],p=n[1]+n[3],d=t.aspect;switch(isNaN(u)&&(u=i-s-p-o),isNaN(h)&&(h=r-l-c-a),null!=d&&(isNaN(u)&&isNaN(h)&&(d>i/r?u=.8*i:h=.8*r),isNaN(u)&&(u=d*h),isNaN(h)&&(h=u/d)),isNaN(o)&&(o=i-s-u-p),isNaN(a)&&(a=r-l-h-c),t.left||t.right){case"center":o=i/2-u/2-n[3];break;case"right":o=i-u-p}switch(t.top||t.bottom){case"middle":case"center":a=r/2-h/2-n[0];break;case"bottom":a=r-h-c}o=o||0,a=a||0,isNaN(u)&&(u=i-p-o-(s||0)),isNaN(h)&&(h=r-c-a-(l||0));var f=new ze(o+n[3],a+n[0],u,h);return f.margin=n,f}function Dp(t,e,n,i,r,o){var a,s=!r||!r.hv||r.hv[0],l=!r||!r.hv||r.hv[1],u=r&&r.boundingMode||"all";if((o=o||t).x=t.x,o.y=t.y,!s&&!l)return!1;if("raw"===u)a="group"===t.type?new ze(0,0,+e.width||0,+e.height||0):t.getBoundingRect();else if(a=t.getBoundingRect(),t.needLocalTransform()){var h=t.getLocalTransform();(a=a.clone()).applyTransform(h)}var c=Cp(k({width:a.width,height:a.height},e),n,i),p=s?c.x-a.x:0,d=l?c.y-a.y:0;return"raw"===u?(o.x=p,o.y=d):(o.x+=p,o.y+=d),o===t&&t.markRedraw(),!0}function Ap(t){var e=t.layoutMode||t.constructor.layoutMode;return q(e)?e:e?{type:e}:null}function kp(t,e,n){var i=n&&n.ignoreSize;!Y(i)&&(i=[i,i]);var r=a(Mp[0],0),o=a(Mp[1],1);function a(n,r){var o={},a=0,u={},h=0;if(wp(n,(function(e){u[e]=t[e]})),wp(n,(function(t){s(e,t)&&(o[t]=u[t]=e[t]),l(o,t)&&a++,l(u,t)&&h++})),i[r])return l(e,n[1])?u[n[2]]=null:l(e,n[2])&&(u[n[1]]=null),u;if(2!==h&&a){if(a>=2)return o;for(var c=0;c=0;a--)o=C(o,n[a],!0);e.defaultOption=o}return e.defaultOption},e.prototype.getReferringComponents=function(t,e){var n=t+"Index",i=t+"Id";return Bo(this.ecModel,t,{index:this.get(n,!0),id:this.get(i,!0)},e)},e.prototype.getBoxLayoutParams=function(){var t=this;return{left:t.get("left"),top:t.get("top"),right:t.get("right"),bottom:t.get("bottom"),width:t.get("width"),height:t.get("height")}},e.prototype.getZLevelKey=function(){return""},e.prototype.setZLevel=function(t){this.option.zlevel=t},e.protoInitialize=function(){var t=e.prototype;t.type="component",t.id="",t.name="",t.mainType="",t.subType="",t.componentIndex=0}(),e}(Mc);Zo(Rp,Mc),$o(Rp),function(t){var e={};t.registerSubTypeDefaulter=function(t,n){var i=Xo(t);e[i.main]=n},t.determineSubType=function(n,i){var r=i.type;if(!r){var o=Xo(n).main;t.hasSubTypes(n)&&e[o]&&(r=e[o](i))}return r}}(Rp),function(t,e){function n(t,e){return t[e]||(t[e]={predecessor:[],successor:[]}),t[e]}t.topologicalTravel=function(t,i,r,o){if(t.length){var a=function(t){var i={},r=[];return E(t,(function(o){var a=n(i,o),s=function(t,e){var n=[];return E(t,(function(t){P(e,t)>=0&&n.push(t)})),n}(a.originalDeps=e(o),t);a.entryCount=s.length,0===a.entryCount&&r.push(o),E(s,(function(t){P(a.predecessor,t)<0&&a.predecessor.push(t);var e=n(i,t);P(e.successor,t)<0&&e.successor.push(o)}))})),{graph:i,noEntryList:r}}(i),s=a.graph,l=a.noEntryList,u={};for(E(t,(function(t){u[t]=!0}));l.length;){var h=l.pop(),c=s[h],p=!!u[h];p&&(r.call(o,h,c.originalDeps.slice()),delete u[h]),E(c.successor,p?f:d)}E(u,(function(){var t="";throw new Error(t)}))}function d(t){s[t].entryCount--,0===s[t].entryCount&&l.push(t)}function f(t){u[t]=!0,d(t)}}}(Rp,(function(t){var e=[];E(Rp.getClassesByMainType(t),(function(t){e=e.concat(t.dependencies||t.prototype.dependencies||[])})),e=z(e,(function(t){return Xo(t).main})),"dataset"!==t&&P(e,"dataset")<=0&&e.unshift("dataset");return e}));var Np="";"undefined"!=typeof navigator&&(Np=navigator.platform||"");var Ep="rgba(0, 0, 0, 0.2)",zp={darkMode:"auto",colorBy:"series",color:["#5470c6","#91cc75","#fac858","#ee6666","#73c0de","#3ba272","#fc8452","#9a60b4","#ea7ccc"],gradientColor:["#f6efa6","#d88273","#bf444c"],aria:{decal:{decals:[{color:Ep,dashArrayX:[1,0],dashArrayY:[2,5],symbolSize:1,rotation:Math.PI/6},{color:Ep,symbol:"circle",dashArrayX:[[8,8],[0,8,8,0]],dashArrayY:[6,0],symbolSize:.8},{color:Ep,dashArrayX:[1,0],dashArrayY:[4,3],rotation:-Math.PI/4},{color:Ep,dashArrayX:[[6,6],[0,6,6,0]],dashArrayY:[6,0]},{color:Ep,dashArrayX:[[1,0],[1,6]],dashArrayY:[1,0,6,0],rotation:Math.PI/4},{color:Ep,symbol:"triangle",dashArrayX:[[9,9],[0,9,9,0]],dashArrayY:[7,2],symbolSize:.75}]}},textStyle:{fontFamily:Np.match(/^Win/)?"Microsoft YaHei":"sans-serif",fontSize:12,fontStyle:"normal",fontWeight:"normal"},blendMode:null,stateAnimation:{duration:300,easing:"cubicOut"},animation:"auto",animationDuration:1e3,animationDurationUpdate:500,animationEasing:"cubicInOut",animationEasingUpdate:"cubicInOut",animationThreshold:2e3,progressiveThreshold:3e3,progressive:400,hoverLayerThreshold:3e3,useUTC:!1},Vp=yt(["tooltip","label","itemName","itemId","itemGroupId","seriesName"]),Bp="original",Fp="arrayRows",Gp="objectRows",Wp="keyedColumns",Hp="typedArray",Yp="unknown",Xp="column",Up="row",Zp=1,jp=2,qp=3,Kp=Oo();function $p(t,e,n){var i={},r=Qp(e);if(!r||!t)return i;var o,a,s=[],l=[],u=e.ecModel,h=Kp(u).datasetMap,c=r.uid+"_"+n.seriesLayoutBy;E(t=t.slice(),(function(e,n){var r=q(e)?e:t[n]={name:e};"ordinal"===r.type&&null==o&&(o=n,a=f(r)),i[r.name]=[]}));var p=h.get(c)||h.set(c,{categoryWayDim:a,valueWayDim:0});function d(t,e,n){for(var i=0;ie)return t[i];return t[n-1]}(i,a):n;if((h=h||n)&&h.length){var c=h[l];return r&&(u[r]=c),s.paletteIdx=(l+1)%h.length,c}}var cd="\0_ec_inner";var pd=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.init=function(t,e,n,i,r,o){i=i||{},this.option=null,this._theme=new Mc(i),this._locale=new Mc(r),this._optionManager=o},e.prototype.setOption=function(t,e,n){var i=gd(e);this._optionManager.setOption(t,n,i),this._resetOption(null,i)},e.prototype.resetOption=function(t,e){return this._resetOption(t,gd(e))},e.prototype._resetOption=function(t,e){var n=!1,i=this._optionManager;if(!t||"recreate"===t){var r=i.mountOption("recreate"===t);0,this.option&&"recreate"!==t?(this.restoreData(),this._mergeOption(r,e)):od(this,r),n=!0}if("timeline"!==t&&"media"!==t||this.restoreData(),!t||"recreate"===t||"timeline"===t){var o=i.getTimelineOption(this);o&&(n=!0,this._mergeOption(o,e))}if(!t||"recreate"===t||"media"===t){var a=i.getMediaOption(this);a.length&&E(a,(function(t){n=!0,this._mergeOption(t,e)}),this)}return n},e.prototype.mergeOption=function(t){this._mergeOption(t,null)},e.prototype._mergeOption=function(t,e){var n=this.option,i=this._componentsMap,r=this._componentsCount,o=[],a=yt(),s=e&&e.replaceMergeMainTypeMap;Kp(this).datasetMap=yt(),E(t,(function(t,e){null!=t&&(Rp.hasClass(e)?e&&(o.push(e),a.set(e,!0)):n[e]=null==n[e]?T(t):C(n[e],t,!0))})),s&&s.each((function(t,e){Rp.hasClass(e)&&!a.get(e)&&(o.push(e),a.set(e,!0))})),Rp.topologicalTravel(o,Rp.getAllClassMainTypes(),(function(e){var o=function(t,e,n){var i=nd.get(e);if(!i)return n;var r=i(t);return r?n.concat(r):n}(this,e,bo(t[e])),a=i.get(e),l=a?s&&s.get(e)?"replaceMerge":"normalMerge":"replaceAll",u=To(a,o,l);(function(t,e,n){E(t,(function(t){var i=t.newOption;q(i)&&(t.keyInfo.mainType=e,t.keyInfo.subType=function(t,e,n,i){return e.type?e.type:n?n.subType:i.determineSubType(t,e)}(e,i,t.existing,n))}))})(u,e,Rp),n[e]=null,i.set(e,null),r.set(e,0);var h,c=[],p=[],d=0;E(u,(function(t,n){var i=t.existing,r=t.newOption;if(r){var o="series"===e,a=Rp.getClass(e,t.keyInfo.subType,!o);if(!a)return;if("tooltip"===e){if(h)return void 0;h=!0}if(i&&i.constructor===a)i.name=t.keyInfo.name,i.mergeOption(r,this),i.optionUpdated(r,!1);else{var s=A({componentIndex:n},t.keyInfo);A(i=new a(r,this,this,s),s),t.brandNew&&(i.__requireNewView=!0),i.init(r,this,this),i.optionUpdated(null,!0)}}else i&&(i.mergeOption({},this),i.optionUpdated({},!1));i?(c.push(i.option),p.push(i),d++):(c.push(void 0),p.push(void 0))}),this),n[e]=c,i.set(e,p),r.set(e,d),"series"===e&&id(this)}),this),this._seriesIndices||id(this)},e.prototype.getOption=function(){var t=T(this.option);return E(t,(function(e,n){if(Rp.hasClass(n)){for(var i=bo(e),r=i.length,o=!1,a=r-1;a>=0;a--)i[a]&&!Lo(i[a])?o=!0:(i[a]=null,!o&&r--);i.length=r,t[n]=i}})),delete t[cd],t},e.prototype.getTheme=function(){return this._theme},e.prototype.getLocaleModel=function(){return this._locale},e.prototype.setUpdatePayload=function(t){this._payload=t},e.prototype.getUpdatePayload=function(){return this._payload},e.prototype.getComponent=function(t,e){var n=this._componentsMap.get(t);if(n){var i=n[e||0];if(i)return i;if(null==e)for(var r=0;r=e:"max"===n?t<=e:t===e})(i[a],t,o)||(r=!1)}})),r}var Sd=E,Md=q,Id=["areaStyle","lineStyle","nodeStyle","linkStyle","chordStyle","label","labelLine"];function Td(t){var e=t&&t.itemStyle;if(e)for(var n=0,i=Id.length;n=0;g--){var y=t[g];if(s||(p=y.data.rawIndexOf(y.stackedByDimension,c)),p>=0){var v=y.data.getByRawIndex(y.stackResultDimension,p);if("all"===l||"positive"===l&&v>0||"negative"===l&&v<0||"samesign"===l&&d>=0&&v>0||"samesign"===l&&d<=0&&v<0){d=Qr(d,v),f=v;break}}}return i[0]=d,i[1]=f,i}))}))}var Yd,Xd,Ud,Zd,jd,qd=function(t){this.data=t.data||(t.sourceFormat===Wp?{}:[]),this.sourceFormat=t.sourceFormat||Yp,this.seriesLayoutBy=t.seriesLayoutBy||Xp,this.startIndex=t.startIndex||0,this.dimensionsDetectedCount=t.dimensionsDetectedCount,this.metaRawOption=t.metaRawOption;var e=this.dimensionsDefine=t.dimensionsDefine;if(e)for(var n=0;nu&&(u=d)}s[0]=l,s[1]=u}},i=function(){return this._data?this._data.length/this._dimSize:0};function r(t){for(var e=0;e=0&&(s=o.interpolatedValue[l])}return null!=s?s+"":""})):void 0},t.prototype.getRawValue=function(t,e){return gf(this.getData(e),t)},t.prototype.formatTooltip=function(t,e,n){},t}();function mf(t){var e,n;return q(t)?t.type&&(n=t):e=t,{text:e,frag:n}}function xf(t){return new _f(t)}var _f=function(){function t(t){t=t||{},this._reset=t.reset,this._plan=t.plan,this._count=t.count,this._onDirty=t.onDirty,this._dirty=!0}return t.prototype.perform=function(t){var e,n=this._upstream,i=t&&t.skip;if(this._dirty&&n){var r=this.context;r.data=r.outputData=n.context.outputData}this.__pipeline&&(this.__pipeline.currentTask=this),this._plan&&!i&&(e=this._plan(this.context));var o,a=h(this._modBy),s=this._modDataCount||0,l=h(t&&t.modBy),u=t&&t.modDataCount||0;function h(t){return!(t>=1)&&(t=1),t}a===l&&s===u||(e="reset"),(this._dirty||"reset"===e)&&(this._dirty=!1,o=this._doReset(i)),this._modBy=l,this._modDataCount=u;var c=t&&t.step;if(this._dueEnd=n?n._outputDueEnd:this._count?this._count(this.context):1/0,this._progress){var p=this._dueIndex,d=Math.min(null!=c?this._dueIndex+c:1/0,this._dueEnd);if(!i&&(o||p1&&i>0?s:a}};return o;function a(){return e=t?null:oe},gte:function(t,e){return t>=e}},Tf=function(){function t(t,e){if(!j(e)){var n="";0,vo(n)}this._opFn=If[t],this._rvalFloat=ho(e)}return t.prototype.evaluate=function(t){return j(t)?this._opFn(t,this._rvalFloat):this._opFn(ho(t),this._rvalFloat)},t}(),Cf=function(){function t(t,e){var n="desc"===t;this._resultLT=n?1:-1,null==e&&(e=n?"min":"max"),this._incomparable="min"===e?-1/0:1/0}return t.prototype.evaluate=function(t,e){var n=j(t)?t:ho(t),i=j(e)?e:ho(e),r=isNaN(n),o=isNaN(i);if(r&&(n=this._incomparable),o&&(i=this._incomparable),r&&o){var a=U(t),s=U(e);a&&(n=s?t:0),s&&(i=a?e:0)}return ni?-this._resultLT:0},t}(),Df=function(){function t(t,e){this._rval=e,this._isEQ=t,this._rvalTypeof=typeof e,this._rvalFloat=ho(e)}return t.prototype.evaluate=function(t){var e=t===this._rval;if(!e){var n=typeof t;n===this._rvalTypeof||"number"!==n&&"number"!==this._rvalTypeof||(e=ho(t)===this._rvalFloat)}return this._isEQ?e:!e},t}();function Af(t,e){return"eq"===t||"ne"===t?new Df("eq"===t,e):_t(If,t)?new Tf(t,e):null}var kf=function(){function t(){}return t.prototype.getRawData=function(){throw new Error("not supported")},t.prototype.getRawDataItem=function(t){throw new Error("not supported")},t.prototype.cloneRawData=function(){},t.prototype.getDimensionInfo=function(t){},t.prototype.cloneAllDimensionInfo=function(){},t.prototype.count=function(){},t.prototype.retrieveValue=function(t,e){},t.prototype.retrieveValueFromItem=function(t,e){},t.prototype.convertValue=function(t,e){return wf(t,e)},t}();function Lf(t){var e=t.sourceFormat;if(!zf(e)){var n="";0,vo(n)}return t.data}function Pf(t){var e=t.sourceFormat,n=t.data;if(!zf(e)){var i="";0,vo(i)}if(e===Fp){for(var r=[],o=0,a=n.length;o65535?Ff:Gf}function Uf(t,e,n,i,r){var o=Yf[n||"float"];if(r){var a=t[e],s=a&&a.length;if(s!==i){for(var l=new o(i),u=0;ug[1]&&(g[1]=f)}return this._rawCount=this._count=s,{start:a,end:s}},t.prototype._initDataFromProvider=function(t,e,n){for(var i=this._provider,r=this._chunks,o=this._dimensions,a=o.length,s=this._rawExtent,l=z(o,(function(t){return t.property})),u=0;uy[1]&&(y[1]=g)}}!i.persistent&&i.clean&&i.clean(),this._rawCount=this._count=e,this._extent=[]},t.prototype.count=function(){return this._count},t.prototype.get=function(t,e){if(!(e>=0&&e=0&&e=this._rawCount||t<0)return-1;if(!this._indices)return t;var e=this._indices,n=e[t];if(null!=n&&nt))return o;r=o-1}}return-1},t.prototype.indicesOfNearest=function(t,e,n){var i=this._chunks[t],r=[];if(!i)return r;null==n&&(n=1/0);for(var o=1/0,a=-1,s=0,l=0,u=this.count();l=0&&a<0)&&(o=c,a=h,s=0),h===a&&(r[s++]=l))}return r.length=s,r},t.prototype.getIndices=function(){var t,e=this._indices;if(e){var n=e.constructor,i=this._count;if(n===Array){t=new n(i);for(var r=0;r=u&&x<=h||isNaN(x))&&(a[s++]=d),d++}p=!0}else if(2===r){f=c[i[0]];var y=c[i[1]],v=t[i[1]][0],m=t[i[1]][1];for(g=0;g=u&&x<=h||isNaN(x))&&(_>=v&&_<=m||isNaN(_))&&(a[s++]=d),d++}p=!0}}if(!p)if(1===r)for(g=0;g=u&&x<=h||isNaN(x))&&(a[s++]=b)}else for(g=0;gt[M][1])&&(w=!1)}w&&(a[s++]=e.getRawIndex(g))}return sy[1]&&(y[1]=g)}}}},t.prototype.lttbDownSample=function(t,e){var n,i,r,o=this.clone([t],!0),a=o._chunks[t],s=this.count(),l=0,u=Math.floor(1/e),h=this.getRawIndex(0),c=new(Xf(this._rawCount))(Math.min(2*(Math.ceil(s/u)+2),s));c[l++]=h;for(var p=1;pn&&(n=i,r=I)}M>0&&M<_-x&&(c[l++]=Math.min(S,r),r=Math.max(S,r)),c[l++]=r,h=r}return c[l++]=this.getRawIndex(s-1),o._count=l,o._indices=c,o.getRawIndex=this._getRawIdx,o},t.prototype.downSample=function(t,e,n,i){for(var r=this.clone([t],!0),o=r._chunks,a=[],s=Math.floor(1/e),l=o[t],u=this.count(),h=r._rawExtent[t]=[1/0,-1/0],c=new(Xf(this._rawCount))(Math.ceil(u/s)),p=0,d=0;du-d&&(s=u-d,a.length=s);for(var f=0;fh[1]&&(h[1]=y),c[p++]=v}return r._count=p,r._indices=c,r._updateGetRawIdx(),r},t.prototype.each=function(t,e){if(this._count)for(var n=t.length,i=this._chunks,r=0,o=this.count();ra&&(a=l)}return i=[o,a],this._extent[t]=i,i},t.prototype.getRawDataItem=function(t){var e=this.getRawIndex(t);if(this._provider.persistent)return this._provider.getItem(e);for(var n=[],i=this._chunks,r=0;r=0?this._indices[t]:-1},t.prototype._updateGetRawIdx=function(){this.getRawIndex=this._indices?this._getRawIdx:this._getRawIdxIdentity},t.internalField=function(){function t(t,e,n,i){return wf(t[i],this._dimensions[i])}Vf={arrayRows:t,objectRows:function(t,e,n,i){return wf(t[e],this._dimensions[i])},keyedColumns:t,original:function(t,e,n,i){var r=t&&(null==t.value?t:t.value);return wf(r instanceof Array?r[i]:r,this._dimensions[i])},typedArray:function(t,e,n,i){return t[i]}}}(),t}(),jf=function(){function t(t){this._sourceList=[],this._storeList=[],this._upstreamSignList=[],this._versionSignBase=0,this._dirty=!0,this._sourceHost=t}return t.prototype.dirty=function(){this._setLocalSource([],[]),this._storeList=[],this._dirty=!0},t.prototype._setLocalSource=function(t,e){this._sourceList=t,this._upstreamSignList=e,this._versionSignBase++,this._versionSignBase>9e10&&(this._versionSignBase=0)},t.prototype._getVersionSign=function(){return this._sourceHost.uid+"_"+this._versionSignBase},t.prototype.prepareSource=function(){this._isDirty()&&(this._createSource(),this._dirty=!1)},t.prototype._createSource=function(){this._setLocalSource([],[]);var t,e,n=this._sourceHost,i=this._getUpstreamSourceManagers(),r=!!i.length;if(Kf(n)){var o=n,a=void 0,s=void 0,l=void 0;if(r){var u=i[0];u.prepareSource(),a=(l=u.getSource()).data,s=l.sourceFormat,e=[u._getVersionSign()]}else s=$(a=o.get("data",!0))?Hp:Bp,e=[];var h=this._getSourceMetaRawOption()||{},c=l&&l.metaRawOption||{},p=rt(h.seriesLayoutBy,c.seriesLayoutBy)||null,d=rt(h.sourceHeader,c.sourceHeader),f=rt(h.dimensions,c.dimensions);t=p!==c.seriesLayoutBy||!!d!=!!c.sourceHeader||f?[$d(a,{seriesLayoutBy:p,sourceHeader:d,dimensions:f},s)]:[]}else{var g=n;if(r){var y=this._applyTransform(i);t=y.sourceList,e=y.upstreamSignList}else{t=[$d(g.get("source",!0),this._getSourceMetaRawOption(),null)],e=[]}}this._setLocalSource(t,e)},t.prototype._applyTransform=function(t){var e,n=this._sourceHost,i=n.get("transform",!0),r=n.get("fromTransformResult",!0);if(null!=r){var o="";1!==t.length&&$f(o)}var a,s=[],l=[];return E(t,(function(t){t.prepareSource();var e=t.getSource(r||0),n="";null==r||e||$f(n),s.push(e),l.push(t._getVersionSign())})),i?e=function(t,e,n){var i=bo(t),r=i.length,o="";r||vo(o);for(var a=0,s=r;a1||n>0&&!t.noHeader;return E(t.blocks,(function(t){var n=og(t);n>=e&&(e=n+ +(i&&(!n||ig(t)&&!t.noHeader)))})),e}return 0}function ag(t,e,n,i){var r,o=e.noHeader,a=(r=og(e),{html:tg[r],richText:eg[r]}),s=[],l=e.blocks||[];lt(!l||Y(l)),l=l||[];var u=t.orderMode;if(e.sortBlocks&&u){l=l.slice();var h={valueAsc:"asc",valueDesc:"desc"};if(_t(h,u)){var c=new Cf(h[u],null);l.sort((function(t,e){return c.evaluate(t.sortParam,e.sortParam)}))}else"seriesDesc"===u&&l.reverse()}E(l,(function(n,r){var o=e.valueFormatter,l=rg(n)(o?A(A({},t),{valueFormatter:o}):t,n,r>0?a.html:0,i);null!=l&&s.push(l)}));var p="richText"===t.renderMode?s.join(a.richText):ug(s.join(""),o?n:a.html);if(o)return p;var d=gp(e.header,"ordinal",t.useUTC),f=Qf(i,t.renderMode).nameStyle;return"richText"===t.renderMode?hg(t,d,f)+a.richText+p:ug('
'+re(d)+"
"+p,n)}function sg(t,e,n,i){var r=t.renderMode,o=e.noName,a=e.noValue,s=!e.markerType,l=e.name,u=t.useUTC,h=e.valueFormatter||t.valueFormatter||function(t){return z(t=Y(t)?t:[t],(function(t,e){return gp(t,Y(d)?d[e]:d,u)}))};if(!o||!a){var c=s?"":t.markupStyleCreator.makeTooltipMarker(e.markerType,e.markerColor||"#333",r),p=o?"":gp(l,"ordinal",u),d=e.valueType,f=a?[]:h(e.value),g=!s||!o,y=!s&&o,v=Qf(i,r),m=v.nameStyle,x=v.valueStyle;return"richText"===r?(s?"":c)+(o?"":hg(t,p,m))+(a?"":function(t,e,n,i,r){var o=[r],a=i?10:20;return n&&o.push({padding:[0,0,0,a],align:"right"}),t.markupStyleCreator.wrapRichTextStyle(Y(e)?e.join(" "):e,o)}(t,f,g,y,x)):ug((s?"":c)+(o?"":function(t,e,n){return''+re(t)+""}(p,!s,m))+(a?"":function(t,e,n,i){var r=n?"10px":"20px",o=e?"float:right;margin-left:"+r:"";return t=Y(t)?t:[t],''+z(t,(function(t){return re(t)})).join("  ")+""}(f,g,y,x)),n)}}function lg(t,e,n,i,r,o){if(t)return rg(t)({useUTC:r,renderMode:n,orderMode:i,markupStyleCreator:e,valueFormatter:t.valueFormatter},t,0,o)}function ug(t,e){return'
'+t+'
'}function hg(t,e,n){return t.markupStyleCreator.wrapRichTextStyle(e,n)}function cg(t,e){return _p(t.getData().getItemVisual(e,"style")[t.visualDrawType])}function pg(t,e){var n=t.get("padding");return null!=n?n:"richText"===e?[8,10]:10}var dg=function(){function t(){this.richTextStyles={},this._nextStyleNameId=po()}return t.prototype._generateStyleName=function(){return"__EC_aUTo_"+this._nextStyleNameId++},t.prototype.makeTooltipMarker=function(t,e,n){var i="richText"===n?this._generateStyleName():null,r=xp({color:e,type:t,renderMode:n,markerId:i});return U(r)?r:(this.richTextStyles[i]=r.style,r.content)},t.prototype.wrapRichTextStyle=function(t,e){var n={};Y(e)?E(e,(function(t){return A(n,t)})):A(n,e);var i=this._generateStyleName();return this.richTextStyles[i]=n,"{"+i+"|"+t+"}"},t}();function fg(t){var e,n,i,r,o=t.series,a=t.dataIndex,s=t.multipleSeries,l=o.getData(),u=l.mapDimensionsAll("defaultedTooltip"),h=u.length,c=o.getRawValue(a),p=Y(c),d=cg(o,a);if(h>1||p&&!h){var f=function(t,e,n,i,r){var o=e.getData(),a=V(t,(function(t,e,n){var i=o.getDimensionInfo(n);return t||i&&!1!==i.tooltip&&null!=i.displayName}),!1),s=[],l=[],u=[];function h(t,e){var n=o.getDimensionInfo(e);n&&!1!==n.otherDims.tooltip&&(a?u.push(ng("nameValue",{markerType:"subItem",markerColor:r,name:n.displayName,value:t,valueType:n.type})):(s.push(t),l.push(n.type)))}return i.length?E(i,(function(t){h(gf(o,n,t),t)})):E(t,h),{inlineValues:s,inlineValueTypes:l,blocks:u}}(c,o,a,u,d);e=f.inlineValues,n=f.inlineValueTypes,i=f.blocks,r=f.inlineValues[0]}else if(h){var g=l.getDimensionInfo(u[0]);r=e=gf(l,a,u[0]),n=g.type}else r=e=p?c[0]:c;var y=ko(o),v=y&&o.name||"",m=l.getName(a),x=s?v:m;return ng("section",{header:v,noHeader:s||!y,sortParam:r,blocks:[ng("nameValue",{markerType:"item",markerColor:d,name:x,noName:!ut(x),value:e,valueType:n})].concat(i||[])})}var gg=Oo();function yg(t,e){return t.getName(e)||t.getId(e)}var vg="__universalTransitionEnabled",mg=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e._selectedDataIndicesMap={},e}return n(e,t),e.prototype.init=function(t,e,n){this.seriesIndex=this.componentIndex,this.dataTask=xf({count:_g,reset:bg}),this.dataTask.context={model:this},this.mergeDefaultAndTheme(t,n),(gg(this).sourceManager=new jf(this)).prepareSource();var i=this.getInitialData(t,n);Sg(i,this),this.dataTask.context.data=i,gg(this).dataBeforeProcessed=i,xg(this),this._initSelectedMapFromData(i)},e.prototype.mergeDefaultAndTheme=function(t,e){var n=Ap(this),i=n?Lp(t):{},r=this.subType;Rp.hasClass(r)&&(r+="Series"),C(t,e.getTheme().get(this.subType)),C(t,this.getDefaultOption()),wo(t,"label",["show"]),this.fillDataTextStyle(t.data),n&&kp(t,i,n)},e.prototype.mergeOption=function(t,e){t=C(this.option,t,!0),this.fillDataTextStyle(t.data);var n=Ap(this);n&&kp(this.option,t,n);var i=gg(this).sourceManager;i.dirty(),i.prepareSource();var r=this.getInitialData(t,e);Sg(r,this),this.dataTask.dirty(),this.dataTask.context.data=r,gg(this).dataBeforeProcessed=r,xg(this),this._initSelectedMapFromData(r)},e.prototype.fillDataTextStyle=function(t){if(t&&!$(t))for(var e=["show"],n=0;nthis.getShallow("animationThreshold")&&(e=!1),!!e},e.prototype.restoreData=function(){this.dataTask.dirty()},e.prototype.getColorFromPalette=function(t,e,n){var i=this.ecModel,r=ld.prototype.getColorFromPalette.call(this,t,e,n);return r||(r=i.getColorFromPalette(t,e,n)),r},e.prototype.coordDimToDataDim=function(t){return this.getRawData().mapDimensionsAll(t)},e.prototype.getProgressive=function(){return this.get("progressive")},e.prototype.getProgressiveThreshold=function(){return this.get("progressiveThreshold")},e.prototype.select=function(t,e){this._innerSelect(this.getData(e),t)},e.prototype.unselect=function(t,e){var n=this.option.selectedMap;if(n){var i=this.option.selectedMode,r=this.getData(e);if("series"===i||"all"===n)return this.option.selectedMap={},void(this._selectedDataIndicesMap={});for(var o=0;o=0&&n.push(r)}return n},e.prototype.isSelected=function(t,e){var n=this.option.selectedMap;if(!n)return!1;var i=this.getData(e);return("all"===n||n[yg(i,t)])&&!i.getItemModel(t).get(["select","disabled"])},e.prototype.isUniversalTransitionEnabled=function(){if(this[vg])return!0;var t=this.option.universalTransition;return!!t&&(!0===t||t&&t.enabled)},e.prototype._innerSelect=function(t,e){var n,i,r=this.option,o=r.selectedMode,a=e.length;if(o&&a)if("series"===o)r.selectedMap="all";else if("multiple"===o){q(r.selectedMap)||(r.selectedMap={});for(var s=r.selectedMap,l=0;l0&&this._innerSelect(t,e)}},e.registerClass=function(t){return Rp.registerClass(t)},e.protoInitialize=function(){var t=e.prototype;t.type="series.__base__",t.seriesIndex=0,t.ignoreStyleOnData=!1,t.hasSymbolVisual=!1,t.defaultSymbol="circle",t.visualStyleAccessPath="itemStyle",t.visualDrawType="fill"}(),e}(Rp);function xg(t){var e=t.name;ko(t)||(t.name=function(t){var e=t.getRawData(),n=e.mapDimensionsAll("seriesName"),i=[];return E(n,(function(t){var n=e.getDimensionInfo(t);n.displayName&&i.push(n.displayName)})),i.join(" ")}(t)||e)}function _g(t){return t.model.getRawData().count()}function bg(t){var e=t.model;return e.setData(e.getRawData().cloneShallow()),wg}function wg(t,e){e.outputData&&t.end>e.outputData.count()&&e.model.getRawData().cloneShallow(e.outputData)}function Sg(t,e){E(vt(t.CHANGABLE_METHODS,t.DOWNSAMPLE_METHODS),(function(n){t.wrapMethod(n,H(Mg,e))}))}function Mg(t,e){var n=Ig(t);return n&&n.setOutputEnd((e||this).count()),e}function Ig(t){var e=(t.ecModel||{}).scheduler,n=e&&e.getPipeline(t.uid);if(n){var i=n.currentTask;if(i){var r=i.agentStubMap;r&&(i=r.get(t.uid))}return i}}R(mg,vf),R(mg,ld),Zo(mg,Rp);var Tg=function(){function t(){this.group=new zr,this.uid=Tc("viewComponent")}return t.prototype.init=function(t,e){},t.prototype.render=function(t,e,n,i){},t.prototype.dispose=function(t,e){},t.prototype.updateView=function(t,e,n,i){},t.prototype.updateLayout=function(t,e,n,i){},t.prototype.updateVisual=function(t,e,n,i){},t.prototype.toggleBlurSeries=function(t,e,n){},t.prototype.eachRendered=function(t){var e=this.group;e&&e.traverse(t)},t}();function Cg(){var t=Oo();return function(e){var n=t(e),i=e.pipelineContext,r=!!n.large,o=!!n.progressiveRender,a=n.large=!(!i||!i.large),s=n.progressiveRender=!(!i||!i.progressiveRender);return!(r===a&&o===s)&&"reset"}}Uo(Tg),$o(Tg);var Dg=Oo(),Ag=Cg(),kg=function(){function t(){this.group=new zr,this.uid=Tc("viewChart"),this.renderTask=xf({plan:Og,reset:Rg}),this.renderTask.context={view:this}}return t.prototype.init=function(t,e){},t.prototype.render=function(t,e,n,i){0},t.prototype.highlight=function(t,e,n,i){var r=t.getData(i&&i.dataType);r&&Pg(r,i,"emphasis")},t.prototype.downplay=function(t,e,n,i){var r=t.getData(i&&i.dataType);r&&Pg(r,i,"normal")},t.prototype.remove=function(t,e){this.group.removeAll()},t.prototype.dispose=function(t,e){},t.prototype.updateView=function(t,e,n,i){this.render(t,e,n,i)},t.prototype.updateLayout=function(t,e,n,i){this.render(t,e,n,i)},t.prototype.updateVisual=function(t,e,n,i){this.render(t,e,n,i)},t.prototype.eachRendered=function(t){qh(this.group,t)},t.markUpdateMethod=function(t,e){Dg(t).updateMethod=e},t.protoInitialize=void(t.prototype.type="chart"),t}();function Lg(t,e,n){t&&Kl(t)&&("emphasis"===e?kl:Ll)(t,n)}function Pg(t,e,n){var i=Po(t,e),r=e&&null!=e.highlightKey?function(t){var e=nl[t];return null==e&&el<=32&&(e=nl[t]=el++),e}(e.highlightKey):null;null!=i?E(bo(i),(function(e){Lg(t.getItemGraphicEl(e),n,r)})):t.eachItemGraphicEl((function(t){Lg(t,n,r)}))}function Og(t){return Ag(t.model)}function Rg(t){var e=t.model,n=t.ecModel,i=t.api,r=t.payload,o=e.pipelineContext.progressiveRender,a=t.view,s=r&&Dg(r).updateMethod,l=o?"incrementalPrepareRender":s&&a[s]?s:"render";return"render"!==l&&a[l](e,n,i,r),Ng[l]}Uo(kg),$o(kg);var Ng={incrementalPrepareRender:{progress:function(t,e){e.view.incrementalRender(t,e.model,e.ecModel,e.api,e.payload)}},render:{forceFirstProgress:!0,progress:function(t,e){e.view.render(e.model,e.ecModel,e.api,e.payload)}}},Eg="\0__throttleOriginMethod",zg="\0__throttleRate",Vg="\0__throttleType";function Bg(t,e,n){var i,r,o,a,s,l=0,u=0,h=null;function c(){u=(new Date).getTime(),h=null,t.apply(o,a||[])}e=e||0;var p=function(){for(var t=[],p=0;p=0?c():h=setTimeout(c,-r),l=i};return p.clear=function(){h&&(clearTimeout(h),h=null)},p.debounceNextCall=function(t){s=t},p}function Fg(t,e,n,i){var r=t[e];if(r){var o=r[Eg]||r,a=r[Vg];if(r[zg]!==n||a!==i){if(null==n||!i)return t[e]=o;(r=t[e]=Bg(o,n,"debounce"===i))[Eg]=o,r[Vg]=i,r[zg]=n}return r}}function Gg(t,e){var n=t[e];n&&n[Eg]&&(n.clear&&n.clear(),t[e]=n[Eg])}var Wg=Oo(),Hg={itemStyle:Jo(bc,!0),lineStyle:Jo(mc,!0)},Yg={lineStyle:"stroke",itemStyle:"fill"};function Xg(t,e){var n=t.visualStyleMapper||Hg[e];return n||(console.warn("Unknown style type '"+e+"'."),Hg.itemStyle)}function Ug(t,e){var n=t.visualDrawType||Yg[e];return n||(console.warn("Unknown style type '"+e+"'."),"fill")}var Zg={createOnAllSeries:!0,performRawSeries:!0,reset:function(t,e){var n=t.getData(),i=t.visualStyleAccessPath||"itemStyle",r=t.getModel(i),o=Xg(t,i)(r),a=r.getShallow("decal");a&&(n.setVisual("decal",a),a.dirty=!0);var s=Ug(t,i),l=o[s],u=X(l)?l:null,h="auto"===o.fill||"auto"===o.stroke;if(!o[s]||u||h){var c=t.getColorFromPalette(t.name,null,e.getSeriesCount());o[s]||(o[s]=c,n.setVisual("colorFromPalette",!0)),o.fill="auto"===o.fill||X(o.fill)?c:o.fill,o.stroke="auto"===o.stroke||X(o.stroke)?c:o.stroke}if(n.setVisual("style",o),n.setVisual("drawType",s),!e.isSeriesFiltered(t)&&u)return n.setVisual("colorFromPalette",!1),{dataEach:function(e,n){var i=t.getDataParams(n),r=A({},o);r[s]=u(i),e.setItemVisual(n,"style",r)}}}},jg=new Mc,qg={createOnAllSeries:!0,performRawSeries:!0,reset:function(t,e){if(!t.ignoreStyleOnData&&!e.isSeriesFiltered(t)){var n=t.getData(),i=t.visualStyleAccessPath||"itemStyle",r=Xg(t,i),o=n.getVisual("drawType");return{dataEach:n.hasItemOption?function(t,e){var n=t.getRawDataItem(e);if(n&&n[i]){jg.option=n[i];var a=r(jg);A(t.ensureUniqueItemVisual(e,"style"),a),jg.option.decal&&(t.setItemVisual(e,"decal",jg.option.decal),jg.option.decal.dirty=!0),o in a&&t.setItemVisual(e,"colorFromPalette",!1)}}:null}}}},Kg={performRawSeries:!0,overallReset:function(t){var e=yt();t.eachSeries((function(t){var n=t.getColorBy();if(!t.isColorBySeries()){var i=t.type+"-"+n,r=e.get(i);r||(r={},e.set(i,r)),Wg(t).scope=r}})),t.eachSeries((function(e){if(!e.isColorBySeries()&&!t.isSeriesFiltered(e)){var n=e.getRawData(),i={},r=e.getData(),o=Wg(e).scope,a=e.visualStyleAccessPath||"itemStyle",s=Ug(e,a);r.each((function(t){var e=r.getRawIndex(t);i[e]=t})),n.each((function(t){var a=i[t];if(r.getItemVisual(a,"colorFromPalette")){var l=r.ensureUniqueItemVisual(a,"style"),u=n.getName(t)||t+"",h=n.count();l[s]=e.getColorFromPalette(u,o,h)}}))}}))}},$g=Math.PI;var Jg=function(){function t(t,e,n,i){this._stageTaskMap=yt(),this.ecInstance=t,this.api=e,n=this._dataProcessorHandlers=n.slice(),i=this._visualHandlers=i.slice(),this._allHandlers=n.concat(i)}return t.prototype.restoreData=function(t,e){t.restoreData(e),this._stageTaskMap.each((function(t){var e=t.overallTask;e&&e.dirty()}))},t.prototype.getPerformArgs=function(t,e){if(t.__pipeline){var n=this._pipelineMap.get(t.__pipeline.id),i=n.context,r=!e&&n.progressiveEnabled&&(!i||i.progressiveRender)&&t.__idxInPipeline>n.blockIndex?n.step:null,o=i&&i.modDataCount;return{step:r,modBy:null!=o?Math.ceil(o/r):null,modDataCount:o}}},t.prototype.getPipeline=function(t){return this._pipelineMap.get(t)},t.prototype.updateStreamModes=function(t,e){var n=this._pipelineMap.get(t.uid),i=t.getData().count(),r=n.progressiveEnabled&&e.incrementalPrepareRender&&i>=n.threshold,o=t.get("large")&&i>=t.get("largeThreshold"),a="mod"===t.get("progressiveChunkMode")?i:null;t.pipelineContext=n.context={progressiveRender:r,modDataCount:a,large:o}},t.prototype.restorePipelines=function(t){var e=this,n=e._pipelineMap=yt();t.eachSeries((function(t){var i=t.getProgressive(),r=t.uid;n.set(r,{id:r,head:null,tail:null,threshold:t.getProgressiveThreshold(),progressiveEnabled:i&&!(t.preventIncremental&&t.preventIncremental()),blockIndex:-1,step:Math.round(i||700),count:0}),e._pipe(t,t.dataTask)}))},t.prototype.prepareStageTasks=function(){var t=this._stageTaskMap,e=this.api.getModel(),n=this.api;E(this._allHandlers,(function(i){var r=t.get(i.uid)||t.set(i.uid,{}),o="";lt(!(i.reset&&i.overallReset),o),i.reset&&this._createSeriesStageTask(i,r,e,n),i.overallReset&&this._createOverallStageTask(i,r,e,n)}),this)},t.prototype.prepareView=function(t,e,n,i){var r=t.renderTask,o=r.context;o.model=e,o.ecModel=n,o.api=i,r.__block=!t.incrementalPrepareRender,this._pipe(e,r)},t.prototype.performDataProcessorTasks=function(t,e){this._performStageTasks(this._dataProcessorHandlers,t,e,{block:!0})},t.prototype.performVisualTasks=function(t,e,n){this._performStageTasks(this._visualHandlers,t,e,n)},t.prototype._performStageTasks=function(t,e,n,i){i=i||{};var r=!1,o=this;function a(t,e){return t.setDirty&&(!t.dirtyMap||t.dirtyMap.get(e.__pipeline.id))}E(t,(function(t,s){if(!i.visualType||i.visualType===t.visualType){var l=o._stageTaskMap.get(t.uid),u=l.seriesTaskMap,h=l.overallTask;if(h){var c,p=h.agentStubMap;p.each((function(t){a(i,t)&&(t.dirty(),c=!0)})),c&&h.dirty(),o.updatePayload(h,n);var d=o.getPerformArgs(h,i.block);p.each((function(t){t.perform(d)})),h.perform(d)&&(r=!0)}else u&&u.each((function(s,l){a(i,s)&&s.dirty();var u=o.getPerformArgs(s,i.block);u.skip=!t.performRawSeries&&e.isSeriesFiltered(s.context.model),o.updatePayload(s,n),s.perform(u)&&(r=!0)}))}})),this.unfinished=r||this.unfinished},t.prototype.performSeriesTasks=function(t){var e;t.eachSeries((function(t){e=t.dataTask.perform()||e})),this.unfinished=e||this.unfinished},t.prototype.plan=function(){this._pipelineMap.each((function(t){var e=t.tail;do{if(e.__block){t.blockIndex=e.__idxInPipeline;break}e=e.getUpstream()}while(e)}))},t.prototype.updatePayload=function(t,e){"remain"!==e&&(t.context.payload=e)},t.prototype._createSeriesStageTask=function(t,e,n,i){var r=this,o=e.seriesTaskMap,a=e.seriesTaskMap=yt(),s=t.seriesType,l=t.getTargetSeries;function u(e){var s=e.uid,l=a.set(s,o&&o.get(s)||xf({plan:iy,reset:ry,count:sy}));l.context={model:e,ecModel:n,api:i,useClearVisual:t.isVisual&&!t.isLayout,plan:t.plan,reset:t.reset,scheduler:r},r._pipe(e,l)}t.createOnAllSeries?n.eachRawSeries(u):s?n.eachRawSeriesByType(s,u):l&&l(n,i).each(u)},t.prototype._createOverallStageTask=function(t,e,n,i){var r=this,o=e.overallTask=e.overallTask||xf({reset:Qg});o.context={ecModel:n,api:i,overallReset:t.overallReset,scheduler:r};var a=o.agentStubMap,s=o.agentStubMap=yt(),l=t.seriesType,u=t.getTargetSeries,h=!0,c=!1,p="";function d(t){var e=t.uid,n=s.set(e,a&&a.get(e)||(c=!0,xf({reset:ty,onDirty:ny})));n.context={model:t,overallProgress:h},n.agent=o,n.__block=h,r._pipe(t,n)}lt(!t.createOnAllSeries,p),l?n.eachRawSeriesByType(l,d):u?u(n,i).each(d):(h=!1,E(n.getSeries(),d)),c&&o.dirty()},t.prototype._pipe=function(t,e){var n=t.uid,i=this._pipelineMap.get(n);!i.head&&(i.head=e),i.tail&&i.tail.pipe(e),i.tail=e,e.__idxInPipeline=i.count++,e.__pipeline=i},t.wrapStageHandler=function(t,e){return X(t)&&(t={overallReset:t,seriesType:ly(t)}),t.uid=Tc("stageHandler"),e&&(t.visualType=e),t},t}();function Qg(t){t.overallReset(t.ecModel,t.api,t.payload)}function ty(t){return t.overallProgress&&ey}function ey(){this.agent.dirty(),this.getDownstream().dirty()}function ny(){this.agent&&this.agent.dirty()}function iy(t){return t.plan?t.plan(t.model,t.ecModel,t.api,t.payload):null}function ry(t){t.useClearVisual&&t.data.clearAllVisual();var e=t.resetDefines=bo(t.reset(t.model,t.ecModel,t.api,t.payload));return e.length>1?z(e,(function(t,e){return ay(e)})):oy}var oy=ay(0);function ay(t){return function(e,n){var i=n.data,r=n.resetDefines[t];if(r&&r.dataEach)for(var o=e.start;o0&&h===r.length-u.length){var c=r.slice(0,h);"data"!==c&&(e.mainType=c,e[u.toLowerCase()]=t,s=!0)}}a.hasOwnProperty(r)&&(n[r]=t,s=!0),s||(i[r]=t)}))}return{cptQuery:e,dataQuery:n,otherQuery:i}},t.prototype.filter=function(t,e){var n=this.eventInfo;if(!n)return!0;var i=n.targetEl,r=n.packedEvent,o=n.model,a=n.view;if(!o||!a)return!0;var s=e.cptQuery,l=e.dataQuery;return u(s,o,"mainType")&&u(s,o,"subType")&&u(s,o,"index","componentIndex")&&u(s,o,"name")&&u(s,o,"id")&&u(l,r,"name")&&u(l,r,"dataIndex")&&u(l,r,"dataType")&&(!a.filterForExposedEvent||a.filterForExposedEvent(t,e.otherQuery,i,r));function u(t,e,n,i){return null==t[n]||e[i||n]===t[n]}},t.prototype.afterTrigger=function(){this.eventInfo=null},t}(),by=["symbol","symbolSize","symbolRotate","symbolOffset"],wy=by.concat(["symbolKeepAspect"]),Sy={createOnAllSeries:!0,performRawSeries:!0,reset:function(t,e){var n=t.getData();if(t.legendIcon&&n.setVisual("legendIcon",t.legendIcon),t.hasSymbolVisual){for(var i={},r={},o=!1,a=0;a=0&&Xy(l)?l:.5,t.createRadialGradient(a,s,0,a,s,l)}(t,e,n):function(t,e,n){var i=null==e.x?0:e.x,r=null==e.x2?1:e.x2,o=null==e.y?0:e.y,a=null==e.y2?0:e.y2;return e.global||(i=i*n.width+n.x,r=r*n.width+n.x,o=o*n.height+n.y,a=a*n.height+n.y),i=Xy(i)?i:0,r=Xy(r)?r:1,o=Xy(o)?o:0,a=Xy(a)?a:0,t.createLinearGradient(i,o,r,a)}(t,e,n),r=e.colorStops,o=0;o0&&(e=i.lineDash,n=i.lineWidth,e&&"solid"!==e&&n>0?"dashed"===e?[4*n,2*n]:"dotted"===e?[n]:j(e)?[e]:Y(e)?e:null:null),o=i.lineDashOffset;if(r){var a=i.strokeNoScale&&t.getLineScale?t.getLineScale():1;a&&1!==a&&(r=z(r,(function(t){return t/a})),o/=a)}return[r,o]}var Ky=new os(!0);function $y(t){var e=t.stroke;return!(null==e||"none"===e||!(t.lineWidth>0))}function Jy(t){return"string"==typeof t&&"none"!==t}function Qy(t){var e=t.fill;return null!=e&&"none"!==e}function tv(t,e){if(null!=e.fillOpacity&&1!==e.fillOpacity){var n=t.globalAlpha;t.globalAlpha=e.fillOpacity*e.opacity,t.fill(),t.globalAlpha=n}else t.fill()}function ev(t,e){if(null!=e.strokeOpacity&&1!==e.strokeOpacity){var n=t.globalAlpha;t.globalAlpha=e.strokeOpacity*e.opacity,t.stroke(),t.globalAlpha=n}else t.stroke()}function nv(t,e,n){var i=ia(e.image,e.__image,n);if(oa(i)){var r=t.createPattern(i,e.repeat||"repeat");if("function"==typeof DOMMatrix&&r&&r.setTransform){var o=new DOMMatrix;o.translateSelf(e.x||0,e.y||0),o.rotateSelf(0,0,(e.rotation||0)*wt),o.scaleSelf(e.scaleX||1,e.scaleY||1),r.setTransform(o)}return r}}var iv=["shadowBlur","shadowOffsetX","shadowOffsetY"],rv=[["lineCap","butt"],["lineJoin","miter"],["miterLimit",10]];function ov(t,e,n,i,r){var o=!1;if(!i&&e===(n=n||{}))return!1;if(i||e.opacity!==n.opacity){lv(t,r),o=!0;var a=Math.max(Math.min(e.opacity,1),0);t.globalAlpha=isNaN(a)?xa.opacity:a}(i||e.blend!==n.blend)&&(o||(lv(t,r),o=!0),t.globalCompositeOperation=e.blend||xa.blend);for(var s=0;s0&&t.unfinished);t.unfinished||this._zr.flush()}}},e.prototype.getDom=function(){return this._dom},e.prototype.getId=function(){return this.id},e.prototype.getZr=function(){return this._zr},e.prototype.isSSR=function(){return this._ssr},e.prototype.setOption=function(t,e,n){if(!this[Iv])if(this._disposed)nm(this.id);else{var i,r,o;if(q(e)&&(n=e.lazyUpdate,i=e.silent,r=e.replaceMerge,o=e.transition,e=e.notMerge),this[Iv]=!0,!this._model||e){var a=new bd(this._api),s=this._theme,l=this._model=new pd;l.scheduler=this._scheduler,l.ssr=this._ssr,l.init(null,null,null,s,this._locale,a)}this._model.setOption(t,{replaceMerge:r},am);var u={seriesTransition:o,optionChanged:!0};if(n)this[Tv]={silent:i,updateParams:u},this[Iv]=!1,this.getZr().wakeUp();else{try{Ov(this),Ev.update.call(this,null,u)}catch(t){throw this[Tv]=null,this[Iv]=!1,t}this._ssr||this._zr.flush(),this[Tv]=null,this[Iv]=!1,Fv.call(this,i),Gv.call(this,i)}}},e.prototype.setTheme=function(){yo()},e.prototype.getModel=function(){return this._model},e.prototype.getOption=function(){return this._model&&this._model.getOption()},e.prototype.getWidth=function(){return this._zr.getWidth()},e.prototype.getHeight=function(){return this._zr.getHeight()},e.prototype.getDevicePixelRatio=function(){return this._zr.painter.dpr||r.hasGlobalWindow&&window.devicePixelRatio||1},e.prototype.getRenderedCanvas=function(t){return this.renderToCanvas(t)},e.prototype.renderToCanvas=function(t){t=t||{};var e=this._zr.painter;return e.getRenderedCanvas({backgroundColor:t.backgroundColor||this._model.get("backgroundColor"),pixelRatio:t.pixelRatio||this.getDevicePixelRatio()})},e.prototype.renderToSVGString=function(t){t=t||{};var e=this._zr.painter;return e.renderToString({useViewBox:t.useViewBox})},e.prototype.getSvgDataURL=function(){if(r.svgSupported){var t=this._zr;return E(t.storage.getDisplayList(),(function(t){t.stopAnimation(null,!0)})),t.painter.toDataURL()}},e.prototype.getDataURL=function(t){if(!this._disposed){var e=(t=t||{}).excludeComponents,n=this._model,i=[],r=this;E(e,(function(t){n.eachComponent({mainType:t},(function(t){var e=r._componentsMap[t.__viewId];e.group.ignore||(i.push(e),e.group.ignore=!0)}))}));var o="svg"===this._zr.painter.getType()?this.getSvgDataURL():this.renderToCanvas(t).toDataURL("image/"+(t&&t.type||"png"));return E(i,(function(t){t.group.ignore=!1})),o}nm(this.id)},e.prototype.getConnectedDataURL=function(t){if(!this._disposed){var e="svg"===t.type,n=this.group,i=Math.min,r=Math.max,o=1/0;if(cm[n]){var a=o,s=o,l=-1/0,u=-1/0,c=[],p=t&&t.pixelRatio||this.getDevicePixelRatio();E(hm,(function(o,h){if(o.group===n){var p=e?o.getZr().painter.getSvgDom().innerHTML:o.renderToCanvas(T(t)),d=o.getDom().getBoundingClientRect();a=i(d.left,a),s=i(d.top,s),l=r(d.right,l),u=r(d.bottom,u),c.push({dom:p,left:d.left,top:d.top})}}));var d=(l*=p)-(a*=p),f=(u*=p)-(s*=p),g=h.createCanvas(),y=Gr(g,{renderer:e?"svg":"canvas"});if(y.resize({width:d,height:f}),e){var v="";return E(c,(function(t){var e=t.left-a,n=t.top-s;v+=''+t.dom+""})),y.painter.getSvgRoot().innerHTML=v,t.connectedBackgroundColor&&y.painter.setBackgroundColor(t.connectedBackgroundColor),y.refreshImmediately(),y.painter.toDataURL()}return t.connectedBackgroundColor&&y.add(new zs({shape:{x:0,y:0,width:d,height:f},style:{fill:t.connectedBackgroundColor}})),E(c,(function(t){var e=new ks({style:{x:t.left*p-a,y:t.top*p-s,image:t.dom}});y.add(e)})),y.refreshImmediately(),g.toDataURL("image/"+(t&&t.type||"png"))}return this.getDataURL(t)}nm(this.id)},e.prototype.convertToPixel=function(t,e){return zv(this,"convertToPixel",t,e)},e.prototype.convertFromPixel=function(t,e){return zv(this,"convertFromPixel",t,e)},e.prototype.containPixel=function(t,e){var n;if(!this._disposed)return E(No(this._model,t),(function(t,i){i.indexOf("Models")>=0&&E(t,(function(t){var r=t.coordinateSystem;if(r&&r.containPoint)n=n||!!r.containPoint(e);else if("seriesModels"===i){var o=this._chartsMap[t.__viewId];o&&o.containPoint&&(n=n||o.containPoint(e,t))}else 0}),this)}),this),!!n;nm(this.id)},e.prototype.getVisual=function(t,e){var n=No(this._model,t,{defaultMainType:"series"}),i=n.seriesModel;var r=i.getData(),o=n.hasOwnProperty("dataIndexInside")?n.dataIndexInside:n.hasOwnProperty("dataIndex")?r.indexOfRawIndex(n.dataIndex):null;return null!=o?Iy(r,o,e):Ty(r,e)},e.prototype.getViewOfComponentModel=function(t){return this._componentsMap[t.__viewId]},e.prototype.getViewOfSeriesModel=function(t){return this._chartsMap[t.__viewId]},e.prototype._initEvents=function(){var t,e,n,i=this;E(em,(function(t){var e=function(e){var n,r=i.getModel(),o=e.target,a="globalout"===t;if(a?n={}:o&&ky(o,(function(t){var e=Qs(t);if(e&&null!=e.dataIndex){var i=e.dataModel||r.getSeriesByIndex(e.seriesIndex);return n=i&&i.getDataParams(e.dataIndex,e.dataType,o)||{},!0}if(e.eventData)return n=A({},e.eventData),!0}),!0),n){var s=n.componentType,l=n.componentIndex;"markLine"!==s&&"markPoint"!==s&&"markArea"!==s||(s="series",l=n.seriesIndex);var u=s&&null!=l&&r.getComponent(s,l),h=u&&i["series"===u.mainType?"_chartsMap":"_componentsMap"][u.__viewId];0,n.event=e,n.type=t,i._$eventProcessor.eventInfo={targetEl:o,packedEvent:n,model:u,view:h},i.trigger(t,n)}};e.zrEventfulCallAtLast=!0,i._zr.on(t,e,i)})),E(rm,(function(t,e){i._messageCenter.on(e,(function(t){this.trigger(e,t)}),i)})),E(["selectchanged"],(function(t){i._messageCenter.on(t,(function(e){this.trigger(t,e)}),i)})),t=this._messageCenter,e=this,n=this._api,t.on("selectchanged",(function(t){var i=n.getModel();t.isFromClick?(Ay("map","selectchanged",e,i,t),Ay("pie","selectchanged",e,i,t)):"select"===t.fromAction?(Ay("map","selected",e,i,t),Ay("pie","selected",e,i,t)):"unselect"===t.fromAction&&(Ay("map","unselected",e,i,t),Ay("pie","unselected",e,i,t))}))},e.prototype.isDisposed=function(){return this._disposed},e.prototype.clear=function(){this._disposed?nm(this.id):this.setOption({series:[]},!0)},e.prototype.dispose=function(){if(this._disposed)nm(this.id);else{this._disposed=!0,this.getDom()&&Fo(this.getDom(),fm,"");var t=this,e=t._api,n=t._model;E(t._componentsViews,(function(t){t.dispose(n,e)})),E(t._chartsViews,(function(t){t.dispose(n,e)})),t._zr.dispose(),t._dom=t._model=t._chartsMap=t._componentsMap=t._chartsViews=t._componentsViews=t._scheduler=t._api=t._zr=t._throttledZrFlush=t._theme=t._coordSysMgr=t._messageCenter=null,delete hm[t.id]}},e.prototype.resize=function(t){if(!this[Iv])if(this._disposed)nm(this.id);else{this._zr.resize(t);var e=this._model;if(this._loadingFX&&this._loadingFX.resize(),e){var n=e.resetOption("media"),i=t&&t.silent;this[Tv]&&(null==i&&(i=this[Tv].silent),n=!0,this[Tv]=null),this[Iv]=!0;try{n&&Ov(this),Ev.update.call(this,{type:"resize",animation:A({duration:0},t&&t.animation)})}catch(t){throw this[Iv]=!1,t}this[Iv]=!1,Fv.call(this,i),Gv.call(this,i)}}},e.prototype.showLoading=function(t,e){if(this._disposed)nm(this.id);else if(q(t)&&(e=t,t=""),t=t||"default",this.hideLoading(),um[t]){var n=um[t](this._api,e),i=this._zr;this._loadingFX=n,i.add(n)}},e.prototype.hideLoading=function(){this._disposed?nm(this.id):(this._loadingFX&&this._zr.remove(this._loadingFX),this._loadingFX=null)},e.prototype.makeActionFromEvent=function(t){var e=A({},t);return e.type=rm[t.type],e},e.prototype.dispatchAction=function(t,e){if(this._disposed)nm(this.id);else if(q(e)||(e={silent:!!e}),im[t.type]&&this._model)if(this[Iv])this._pendingActions.push(t);else{var n=e.silent;Bv.call(this,t,n);var i=e.flush;i?this._zr.flush():!1!==i&&r.browser.weChat&&this._throttledZrFlush(),Fv.call(this,n),Gv.call(this,n)}},e.prototype.updateLabelLayout=function(){xv.trigger("series:layoutlabels",this._model,this._api,{updatedSeries:[]})},e.prototype.appendData=function(t){if(this._disposed)nm(this.id);else{var e=t.seriesIndex,n=this.getModel().getSeriesByIndex(e);0,n.appendData(t),this._scheduler.unfinished=!0,this.getZr().wakeUp()}},e.internalField=function(){function t(t){t.clearColorPalette(),t.eachSeries((function(t){t.clearColorPalette()}))}function e(t){for(var e=[],n=t.currentStates,i=0;i0?{duration:o,delay:i.get("delay"),easing:i.get("easing")}:null;n.eachRendered((function(t){if(t.states&&t.states.emphasis){if(yh(t))return;if(t instanceof Is&&function(t){var e=il(t);e.normalFill=t.style.fill,e.normalStroke=t.style.stroke;var n=t.states.select||{};e.selectFill=n.style&&n.style.fill||null,e.selectStroke=n.style&&n.style.stroke||null}(t),t.__dirty){var n=t.prevStates;n&&t.useStates(n)}if(r){t.stateTransition=a;var i=t.getTextContent(),o=t.getTextGuideLine();i&&(i.stateTransition=a),o&&(o.stateTransition=a)}t.__dirty&&e(t)}}))}Ov=function(t){var e=t._scheduler;e.restorePipelines(t._model),e.prepareStageTasks(),Rv(t,!0),Rv(t,!1),e.plan()},Rv=function(t,e){for(var n=t._model,i=t._scheduler,r=e?t._componentsViews:t._chartsViews,o=e?t._componentsMap:t._chartsMap,a=t._zr,s=t._api,l=0;le.get("hoverLayerThreshold")&&!r.node&&!r.worker&&e.eachSeries((function(e){if(!e.preventUsingHoverLayer){var n=t._chartsMap[e.__viewId];n.__alive&&n.eachRendered((function(t){t.states.emphasis&&(t.states.emphasis.hoverLayer=!0)}))}}))}(t,e),xv.trigger("series:afterupdate",e,n,l)},qv=function(t){t[Cv]=!0,t.getZr().wakeUp()},Kv=function(t){t[Cv]&&(t.getZr().storage.traverse((function(t){yh(t)||e(t)})),t[Cv]=!1)},Zv=function(t){return new(function(e){function i(){return null!==e&&e.apply(this,arguments)||this}return n(i,e),i.prototype.getCoordinateSystems=function(){return t._coordSysMgr.getCoordinateSystems()},i.prototype.getComponentByElement=function(e){for(;e;){var n=e.__ecComponentInfo;if(null!=n)return t._model.getComponent(n.mainType,n.index);e=e.parent}},i.prototype.enterEmphasis=function(e,n){kl(e,n),qv(t)},i.prototype.leaveEmphasis=function(e,n){Ll(e,n),qv(t)},i.prototype.enterBlur=function(e){Pl(e),qv(t)},i.prototype.leaveBlur=function(e){Ol(e),qv(t)},i.prototype.enterSelect=function(e){Rl(e),qv(t)},i.prototype.leaveSelect=function(e){Nl(e),qv(t)},i.prototype.getModel=function(){return t.getModel()},i.prototype.getViewOfComponentModel=function(e){return t.getViewOfComponentModel(e)},i.prototype.getViewOfSeriesModel=function(e){return t.getViewOfSeriesModel(e)},i}(vd))(t)},jv=function(t){function e(t,e){for(var n=0;n=0)){Dm.push(n);var o=Jg.wrapStageHandler(n,r);o.__prio=e,o.__raw=n,t.push(o)}}function km(t,e){um[t]=e}function Lm(t,e,n){var i=bv("registerMap");i&&i(t,e,n)}var Pm=function(t){var e=(t=T(t)).type,n="";e||vo(n);var i=e.split(":");2!==i.length&&vo(n);var r=!1;"echarts"===i[0]&&(e=i[1],r=!0),t.__isBuiltIn=r,Nf.set(e,t)};Cm(wv,Zg),Cm(Sv,qg),Cm(Sv,Kg),Cm(wv,Sy),Cm(Sv,My),Cm(7e3,(function(t,e){t.eachRawSeries((function(n){if(!t.isSeriesFiltered(n)){var i=n.getData();i.hasItemVisual()&&i.each((function(t){var n=i.getItemVisual(t,"decal");n&&(i.ensureUniqueItemVisual(t,"style").decal=gv(n,e))}));var r=i.getVisual("decal");if(r)i.getVisual("style").decal=gv(r,e)}}))})),xm(Wd),_m(900,(function(t){var e=yt();t.eachSeries((function(t){var n=t.get("stack");if(n){var i=e.get(n)||e.set(n,[]),r=t.getData(),o={stackResultDimension:r.getCalculationInfo("stackResultDimension"),stackedOverDimension:r.getCalculationInfo("stackedOverDimension"),stackedDimension:r.getCalculationInfo("stackedDimension"),stackedByDimension:r.getCalculationInfo("stackedByDimension"),isStackedByIndex:r.getCalculationInfo("isStackedByIndex"),data:r,seriesModel:t};if(!o.stackedDimension||!o.isStackedByIndex&&!o.stackedByDimension)return;i.length&&r.setCalculationInfo("stackedOnSeries",i[i.length-1].seriesModel),i.push(o)}})),e.each(Hd)})),km("default",(function(t,e){k(e=e||{},{text:"loading",textColor:"#000",fontSize:12,fontWeight:"normal",fontStyle:"normal",fontFamily:"sans-serif",maskColor:"rgba(255, 255, 255, 0.8)",showSpinner:!0,color:"#5470c6",spinnerRadius:10,lineWidth:5,zlevel:0});var n=new zr,i=new zs({style:{fill:e.maskColor},zlevel:e.zlevel,z:1e4});n.add(i);var r,o=new Fs({style:{text:e.text,fill:e.textColor,fontSize:e.fontSize,fontWeight:e.fontWeight,fontStyle:e.fontStyle,fontFamily:e.fontFamily},zlevel:e.zlevel,z:10001}),a=new zs({style:{fill:"none"},textContent:o,textConfig:{position:"right",distance:10},zlevel:e.zlevel,z:10001});return n.add(a),e.showSpinner&&((r=new Qu({shape:{startAngle:-$g/2,endAngle:-$g/2+.1,r:e.spinnerRadius},style:{stroke:e.color,lineCap:"round",lineWidth:e.lineWidth},zlevel:e.zlevel,z:10001})).animateShape(!0).when(1e3,{endAngle:3*$g/2}).start("circularInOut"),r.animateShape(!0).when(1e3,{startAngle:3*$g/2}).delay(300).start("circularInOut"),n.add(r)),n.resize=function(){var n=o.getBoundingRect().width,s=e.showSpinner?e.spinnerRadius:0,l=(t.getWidth()-2*s-(e.showSpinner&&n?10:0)-n)/2-(e.showSpinner&&n?0:5+n/2)+(e.showSpinner?0:n/2)+(n?0:s),u=t.getHeight()/2;e.showSpinner&&r.setShape({cx:l,cy:u}),a.setShape({x:l-s,y:u-s,width:2*s,height:2*s}),i.setShape({x:0,y:0,width:t.getWidth(),height:t.getHeight()})},n.resize(),n})),Mm({type:ll,event:ll,update:ll},bt),Mm({type:ul,event:ul,update:ul},bt),Mm({type:hl,event:hl,update:hl},bt),Mm({type:cl,event:cl,update:cl},bt),Mm({type:pl,event:pl,update:pl},bt),mm("light",fy),mm("dark",xy);var Om=[],Rm={registerPreprocessor:xm,registerProcessor:_m,registerPostInit:bm,registerPostUpdate:wm,registerUpdateLifecycle:Sm,registerAction:Mm,registerCoordinateSystem:Im,registerLayout:Tm,registerVisual:Cm,registerTransform:Pm,registerLoading:km,registerMap:Lm,registerImpl:function(t,e){_v[t]=e},PRIORITY:Mv,ComponentModel:Rp,ComponentView:Tg,SeriesModel:mg,ChartView:kg,registerComponentModel:function(t){Rp.registerClass(t)},registerComponentView:function(t){Tg.registerClass(t)},registerSeriesModel:function(t){mg.registerClass(t)},registerChartView:function(t){kg.registerClass(t)},registerSubTypeDefaulter:function(t,e){Rp.registerSubTypeDefaulter(t,e)},registerPainter:function(t,e){Wr(t,e)}};function Nm(t){Y(t)?E(t,(function(t){Nm(t)})):P(Om,t)>=0||(Om.push(t),X(t)&&(t={install:t}),t.install(Rm))}function Em(t){return null==t?0:t.length||1}function zm(t){return t}var Vm=function(){function t(t,e,n,i,r,o){this._old=t,this._new=e,this._oldKeyGetter=n||zm,this._newKeyGetter=i||zm,this.context=r,this._diffModeMultiple="multiple"===o}return t.prototype.add=function(t){return this._add=t,this},t.prototype.update=function(t){return this._update=t,this},t.prototype.updateManyToOne=function(t){return this._updateManyToOne=t,this},t.prototype.updateOneToMany=function(t){return this._updateOneToMany=t,this},t.prototype.updateManyToMany=function(t){return this._updateManyToMany=t,this},t.prototype.remove=function(t){return this._remove=t,this},t.prototype.execute=function(){this[this._diffModeMultiple?"_executeMultiple":"_executeOneToOne"]()},t.prototype._executeOneToOne=function(){var t=this._old,e=this._new,n={},i=new Array(t.length),r=new Array(e.length);this._initIndexMap(t,null,i,"_oldKeyGetter"),this._initIndexMap(e,n,r,"_newKeyGetter");for(var o=0;o1){var u=s.shift();1===s.length&&(n[a]=s[0]),this._update&&this._update(u,o)}else 1===l?(n[a]=null,this._update&&this._update(s,o)):this._remove&&this._remove(o)}this._performRestAdd(r,n)},t.prototype._executeMultiple=function(){var t=this._old,e=this._new,n={},i={},r=[],o=[];this._initIndexMap(t,n,r,"_oldKeyGetter"),this._initIndexMap(e,i,o,"_newKeyGetter");for(var a=0;a1&&1===c)this._updateManyToOne&&this._updateManyToOne(u,l),i[s]=null;else if(1===h&&c>1)this._updateOneToMany&&this._updateOneToMany(u,l),i[s]=null;else if(1===h&&1===c)this._update&&this._update(u,l),i[s]=null;else if(h>1&&c>1)this._updateManyToMany&&this._updateManyToMany(u,l),i[s]=null;else if(h>1)for(var p=0;p1)for(var a=0;a30}var Km,$m,Jm,Qm,tx,ex,nx,ix=q,rx=z,ox="undefined"==typeof Int32Array?Array:Int32Array,ax=["hasItemOption","_nameList","_idList","_invertedIndicesMap","_dimSummary","userOutput","_rawData","_dimValueGetter","_nameDimIdx","_idDimIdx","_nameRepeatCount"],sx=["_approximateExtent"],lx=function(){function t(t,e){var n;this.type="list",this._dimOmitted=!1,this._nameList=[],this._idList=[],this._visual={},this._layout={},this._itemVisuals=[],this._itemLayouts=[],this._graphicEls=[],this._approximateExtent={},this._calculationInfo={},this.hasItemOption=!1,this.TRANSFERABLE_METHODS=["cloneShallow","downSample","lttbDownSample","map"],this.CHANGABLE_METHODS=["filterSelf","selectRange"],this.DOWNSAMPLE_METHODS=["downSample","lttbDownSample"];var i=!1;Um(t)?(n=t.dimensions,this._dimOmitted=t.isDimensionOmitted(),this._schema=t):(i=!0,n=t),n=n||["x","y"];for(var r={},o=[],a={},s=!1,l={},u=0;u=e)){var n=this._store.getProvider();this._updateOrdinalMeta();var i=this._nameList,r=this._idList;if(n.getSource().sourceFormat===Bp&&!n.pure)for(var o=[],a=t;a0},t.prototype.ensureUniqueItemVisual=function(t,e){var n=this._itemVisuals,i=n[t];i||(i=n[t]={});var r=i[e];return null==r&&(Y(r=this.getVisual(e))?r=r.slice():ix(r)&&(r=A({},r)),i[e]=r),r},t.prototype.setItemVisual=function(t,e,n){var i=this._itemVisuals[t]||{};this._itemVisuals[t]=i,ix(e)?A(i,e):i[e]=n},t.prototype.clearAllVisual=function(){this._visual={},this._itemVisuals=[]},t.prototype.setLayout=function(t,e){ix(t)?A(this._layout,t):this._layout[t]=e},t.prototype.getLayout=function(t){return this._layout[t]},t.prototype.getItemLayout=function(t){return this._itemLayouts[t]},t.prototype.setItemLayout=function(t,e,n){this._itemLayouts[t]=n?A(this._itemLayouts[t]||{},e):e},t.prototype.clearItemLayouts=function(){this._itemLayouts.length=0},t.prototype.setItemGraphicEl=function(t,e){var n=this.hostModel&&this.hostModel.seriesIndex;tl(n,this.dataType,t,e),this._graphicEls[t]=e},t.prototype.getItemGraphicEl=function(t){return this._graphicEls[t]},t.prototype.eachItemGraphicEl=function(t,e){E(this._graphicEls,(function(n,i){n&&t&&t.call(e,n,i)}))},t.prototype.cloneShallow=function(e){return e||(e=new t(this._schema?this._schema:rx(this.dimensions,this._getDimInfo,this),this.hostModel)),tx(e,this),e._store=this._store,e},t.prototype.wrapMethod=function(t,e){var n=this[t];X(n)&&(this.__wrappedMethods=this.__wrappedMethods||[],this.__wrappedMethods.push(t),this[t]=function(){var t=n.apply(this,arguments);return e.apply(this,[t].concat(at(arguments)))})},t.internalField=(Km=function(t){var e=t._invertedIndicesMap;E(e,(function(n,i){var r=t._dimInfos[i],o=r.ordinalMeta,a=t._store;if(o){n=e[i]=new ox(o.categories.length);for(var s=0;s1&&(s+="__ec__"+u),i[e]=s}})),t}();function ux(t,e){Kd(t)||(t=Jd(t));var n=(e=e||{}).coordDimensions||[],i=e.dimensionsDefine||t.dimensionsDefine||[],r=yt(),o=[],a=function(t,e,n,i){var r=Math.max(t.dimensionsDetectedCount||1,e.length,n.length,i||0);return E(e,(function(t){var e;q(t)&&(e=t.dimsDef)&&(r=Math.max(r,e.length))})),r}(t,n,i,e.dimensionsCount),s=e.canOmitUnusedDimensions&&qm(a),l=i===t.dimensionsDefine,u=l?jm(t):Zm(i),h=e.encodeDefine;!h&&e.encodeDefaulter&&(h=e.encodeDefaulter(t,a));for(var c=yt(h),p=new Wf(a),d=0;d0&&(i.name=r+(o-1)),o++,e.set(r,o)}}(o),new Xm({source:t,dimensions:o,fullDimensionCount:a,dimensionOmitted:s})}function hx(t,e,n){if(n||e.hasKey(t)){for(var i=0;e.hasKey(t+i);)i++;t+=i}return e.set(t,!0),t}var cx=function(t){this.coordSysDims=[],this.axisMap=yt(),this.categoryAxisMap=yt(),this.coordSysName=t};var px={cartesian2d:function(t,e,n,i){var r=t.getReferringComponents("xAxis",zo).models[0],o=t.getReferringComponents("yAxis",zo).models[0];e.coordSysDims=["x","y"],n.set("x",r),n.set("y",o),dx(r)&&(i.set("x",r),e.firstCategoryDimIndex=0),dx(o)&&(i.set("y",o),null==e.firstCategoryDimIndex&&(e.firstCategoryDimIndex=1))},singleAxis:function(t,e,n,i){var r=t.getReferringComponents("singleAxis",zo).models[0];e.coordSysDims=["single"],n.set("single",r),dx(r)&&(i.set("single",r),e.firstCategoryDimIndex=0)},polar:function(t,e,n,i){var r=t.getReferringComponents("polar",zo).models[0],o=r.findAxisModel("radiusAxis"),a=r.findAxisModel("angleAxis");e.coordSysDims=["radius","angle"],n.set("radius",o),n.set("angle",a),dx(o)&&(i.set("radius",o),e.firstCategoryDimIndex=0),dx(a)&&(i.set("angle",a),null==e.firstCategoryDimIndex&&(e.firstCategoryDimIndex=1))},geo:function(t,e,n,i){e.coordSysDims=["lng","lat"]},parallel:function(t,e,n,i){var r=t.ecModel,o=r.getComponent("parallel",t.get("parallelIndex")),a=e.coordSysDims=o.dimensions.slice();E(o.parallelAxisIndex,(function(t,o){var s=r.getComponent("parallelAxis",t),l=a[o];n.set(l,s),dx(s)&&(i.set(l,s),null==e.firstCategoryDimIndex&&(e.firstCategoryDimIndex=o))}))}};function dx(t){return"category"===t.get("type")}function fx(t,e,n){var i,r,o,a=(n=n||{}).byIndex,s=n.stackedCoordDimension;!function(t){return!Um(t.schema)}(e)?(r=e.schema,i=r.dimensions,o=e.store):i=e;var l,u,h,c,p=!(!t||!t.get("stack"));if(E(i,(function(t,e){U(t)&&(i[e]=t={name:t}),p&&!t.isExtraCoord&&(a||l||!t.ordinalMeta||(l=t),u||"ordinal"===t.type||"time"===t.type||s&&s!==t.coordDim||(u=t))})),!u||a||l||(a=!0),u){h="__\0ecstackresult_"+t.id,c="__\0ecstackedover_"+t.id,l&&(l.createInvertedIndices=!0);var d=u.coordDim,f=u.type,g=0;E(i,(function(t){t.coordDim===d&&g++}));var y={name:h,coordDim:d,coordDimIndex:g,type:f,isExtraCoord:!0,isCalculationCoord:!0,storeDimIndex:i.length},v={name:c,coordDim:c,coordDimIndex:g+1,type:f,isExtraCoord:!0,isCalculationCoord:!0,storeDimIndex:i.length+1};r?(o&&(y.storeDimIndex=o.ensureCalculationDimension(c,f),v.storeDimIndex=o.ensureCalculationDimension(h,f)),r.appendCalculationDimension(y),r.appendCalculationDimension(v)):(i.push(y),i.push(v))}return{stackedDimension:u&&u.name,stackedByDimension:l&&l.name,isStackedByIndex:a,stackedOverDimension:c,stackResultDimension:h}}function gx(t,e){return!!e&&e===t.getCalculationInfo("stackedDimension")}function yx(t,e){return gx(t,e)?t.getCalculationInfo("stackResultDimension"):e}function vx(t,e,n){n=n||{};var i,r=e.getSourceManager(),o=!1;t?(o=!0,i=Jd(t)):o=(i=r.getSource()).sourceFormat===Bp;var a=function(t){var e=t.get("coordinateSystem"),n=new cx(e),i=px[e];if(i)return i(t,n,n.axisMap,n.categoryAxisMap),n}(e),s=function(t,e){var n,i=t.get("coordinateSystem"),r=xd.get(i);return e&&e.coordSysDims&&(n=z(e.coordSysDims,(function(t){var n={name:t},i=e.axisMap.get(t);if(i){var r=i.get("type");n.type=Gm(r)}return n}))),n||(n=r&&(r.getDimensionsInfo?r.getDimensionsInfo():r.dimensions.slice())||["x","y"]),n}(e,a),l=n.useEncodeDefaulter,u=X(l)?l:l?H($p,s,e):null,h=ux(i,{coordDimensions:s,generateCoord:n.generateCoord,encodeDefine:e.getEncode(),encodeDefaulter:u,canOmitUnusedDimensions:!o}),c=function(t,e,n){var i,r;return n&&E(t,(function(t,o){var a=t.coordDim,s=n.categoryAxisMap.get(a);s&&(null==i&&(i=o),t.ordinalMeta=s.getOrdinalMeta(),e&&(t.createInvertedIndices=!0)),null!=t.otherDims.itemName&&(r=!0)})),r||null==i||(t[i].otherDims.itemName=0),i}(h.dimensions,n.createInvertedIndices,a),p=o?null:r.getSharedDataStore(h),d=fx(e,{schema:h,store:p}),f=new lx(h,e);f.setCalculationInfo(d);var g=null!=c&&function(t){if(t.sourceFormat===Bp){var e=function(t){var e=0;for(;ee[1]&&(e[1]=t[1])},t.prototype.unionExtentFromData=function(t,e){this.unionExtent(t.getApproximateExtent(e))},t.prototype.getExtent=function(){return this._extent.slice()},t.prototype.setExtent=function(t,e){var n=this._extent;isNaN(t)||(n[0]=t),isNaN(e)||(n[1]=e)},t.prototype.isInExtentRange=function(t){return this._extent[0]<=t&&this._extent[1]>=t},t.prototype.isBlank=function(){return this._isBlank},t.prototype.setBlank=function(t){this._isBlank=t},t}();$o(mx);var xx=0,_x=function(){function t(t){this.categories=t.categories||[],this._needCollect=t.needCollect,this._deduplication=t.deduplication,this.uid=++xx}return t.createByAxisModel=function(e){var n=e.option,i=n.data,r=i&&z(i,bx);return new t({categories:r,needCollect:!r,deduplication:!1!==n.dedplication})},t.prototype.getOrdinal=function(t){return this._getOrCreateMap().get(t)},t.prototype.parseAndCollect=function(t){var e,n=this._needCollect;if(!U(t)&&!n)return t;if(n&&!this._deduplication)return e=this.categories.length,this.categories[e]=t,e;var i=this._getOrCreateMap();return null==(e=i.get(t))&&(n?(e=this.categories.length,this.categories[e]=t,i.set(t,e)):e=NaN),e},t.prototype._getOrCreateMap=function(){return this._map||(this._map=yt(this.categories))},t}();function bx(t){return q(t)&&null!=t.value?t.value:t+""}function Sx(t){return"interval"===t.type||"log"===t.type}function Mx(t,e,n,i){var r={},o=t[1]-t[0],a=r.interval=so(o/e,!0);null!=n&&ai&&(a=r.interval=i);var s=r.intervalPrecision=Tx(a);return function(t,e){!isFinite(t[0])&&(t[0]=e[0]),!isFinite(t[1])&&(t[1]=e[1]),Cx(t,0,e),Cx(t,1,e),t[0]>t[1]&&(t[0]=t[1])}(r.niceTickExtent=[Zr(Math.ceil(t[0]/a)*a,s),Zr(Math.floor(t[1]/a)*a,s)],t),r}function Ix(t){var e=Math.pow(10,ao(t)),n=t/e;return n?2===n?n=3:3===n?n=5:n*=2:n=1,Zr(n*e)}function Tx(t){return qr(t)+2}function Cx(t,e,n){t[e]=Math.max(Math.min(t[e],n[1]),n[0])}function Dx(t,e){return t>=e[0]&&t<=e[1]}function Ax(t,e){return e[1]===e[0]?.5:(t-e[0])/(e[1]-e[0])}function kx(t,e){return t*(e[1]-e[0])+e[0]}var Lx=function(t){function e(e){var n=t.call(this,e)||this;n.type="ordinal";var i=n.getSetting("ordinalMeta");return i||(i=new _x({})),Y(i)&&(i=new _x({categories:z(i,(function(t){return q(t)?t.value:t}))})),n._ordinalMeta=i,n._extent=n.getSetting("extent")||[0,i.categories.length-1],n}return n(e,t),e.prototype.parse=function(t){return null==t?NaN:U(t)?this._ordinalMeta.getOrdinal(t):Math.round(t)},e.prototype.contain=function(t){return Dx(t=this.parse(t),this._extent)&&null!=this._ordinalMeta.categories[t]},e.prototype.normalize=function(t){return Ax(t=this._getTickNumber(this.parse(t)),this._extent)},e.prototype.scale=function(t){return t=Math.round(kx(t,this._extent)),this.getRawOrdinalNumber(t)},e.prototype.getTicks=function(){for(var t=[],e=this._extent,n=e[0];n<=e[1];)t.push({value:n}),n++;return t},e.prototype.getMinorTicks=function(t){},e.prototype.setSortInfo=function(t){if(null!=t){for(var e=t.ordinalNumbers,n=this._ordinalNumbersByTick=[],i=this._ticksByOrdinalNumber=[],r=0,o=this._ordinalMeta.categories.length,a=Math.min(o,e.length);r=0&&t=0&&t=t},e.prototype.getOrdinalMeta=function(){return this._ordinalMeta},e.prototype.calcNiceTicks=function(){},e.prototype.calcNiceExtent=function(){},e.type="ordinal",e}(mx);mx.registerClass(Lx);var Px=Zr,Ox=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.type="interval",e._interval=0,e._intervalPrecision=2,e}return n(e,t),e.prototype.parse=function(t){return t},e.prototype.contain=function(t){return Dx(t,this._extent)},e.prototype.normalize=function(t){return Ax(t,this._extent)},e.prototype.scale=function(t){return kx(t,this._extent)},e.prototype.setExtent=function(t,e){var n=this._extent;isNaN(t)||(n[0]=parseFloat(t)),isNaN(e)||(n[1]=parseFloat(e))},e.prototype.unionExtent=function(t){var e=this._extent;t[0]e[1]&&(e[1]=t[1]),this.setExtent(e[0],e[1])},e.prototype.getInterval=function(){return this._interval},e.prototype.setInterval=function(t){this._interval=t,this._niceExtent=this._extent.slice(),this._intervalPrecision=Tx(t)},e.prototype.getTicks=function(t){var e=this._interval,n=this._extent,i=this._niceExtent,r=this._intervalPrecision,o=[];if(!e)return o;n[0]1e4)return[];var s=o.length?o[o.length-1].value:i[1];return n[1]>s&&(t?o.push({value:Px(s+e,r)}):o.push({value:n[1]})),o},e.prototype.getMinorTicks=function(t){for(var e=this.getTicks(!0),n=[],i=this.getExtent(),r=1;ri[0]&&h0&&(o=null===o?s:Math.min(o,s))}n[i]=o}}return n}(t),n=[];return E(t,(function(t){var i,r=t.coordinateSystem.getBaseAxis(),o=r.getExtent();if("category"===r.type)i=r.getBandWidth();else if("value"===r.type||"time"===r.type){var a=r.dim+"_"+r.index,s=e[a],l=Math.abs(o[1]-o[0]),u=r.scale.getExtent(),h=Math.abs(u[1]-u[0]);i=s?l/h*s:l}else{var c=t.getData();i=Math.abs(o[1]-o[0])/c.count()}var p=Ur(t.get("barWidth"),i),d=Ur(t.get("barMaxWidth"),i),f=Ur(t.get("barMinWidth")||(Ux(t)?.5:1),i),g=t.get("barGap"),y=t.get("barCategoryGap");n.push({bandWidth:i,barWidth:p,barMaxWidth:d,barMinWidth:f,barGap:g,barCategoryGap:y,axisKey:Bx(r),stackId:Vx(t)})})),Wx(n)}function Wx(t){var e={};E(t,(function(t,n){var i=t.axisKey,r=t.bandWidth,o=e[i]||{bandWidth:r,remainedWidth:r,autoWidthCount:0,categoryGap:null,gap:"20%",stacks:{}},a=o.stacks;e[i]=o;var s=t.stackId;a[s]||o.autoWidthCount++,a[s]=a[s]||{width:0,maxWidth:0};var l=t.barWidth;l&&!a[s].width&&(a[s].width=l,l=Math.min(o.remainedWidth,l),o.remainedWidth-=l);var u=t.barMaxWidth;u&&(a[s].maxWidth=u);var h=t.barMinWidth;h&&(a[s].minWidth=h);var c=t.barGap;null!=c&&(o.gap=c);var p=t.barCategoryGap;null!=p&&(o.categoryGap=p)}));var n={};return E(e,(function(t,e){n[e]={};var i=t.stacks,r=t.bandWidth,o=t.categoryGap;if(null==o){var a=G(i).length;o=Math.max(35-4*a,15)+"%"}var s=Ur(o,r),l=Ur(t.gap,1),u=t.remainedWidth,h=t.autoWidthCount,c=(u-s)/(h+(h-1)*l);c=Math.max(c,0),E(i,(function(t){var e=t.maxWidth,n=t.minWidth;if(t.width){i=t.width;e&&(i=Math.min(i,e)),n&&(i=Math.max(i,n)),t.width=i,u-=i+l*i,h--}else{var i=c;e&&ei&&(i=n),i!==c&&(t.width=i,u-=i+l*i,h--)}})),c=(u-s)/(h+(h-1)*l),c=Math.max(c,0);var p,d=0;E(i,(function(t,e){t.width||(t.width=c),p=t,d+=t.width*(1+l)})),p&&(d-=p.width*l);var f=-d/2;E(i,(function(t,i){n[e][i]=n[e][i]||{bandWidth:r,offset:f,width:t.width},f+=t.width*(1+l)}))})),n}function Hx(t,e){var n=Fx(t,e),i=Gx(n);E(n,(function(t){var e=t.getData(),n=t.coordinateSystem.getBaseAxis(),r=Vx(t),o=i[Bx(n)][r],a=o.offset,s=o.width;e.setLayout({bandWidth:o.bandWidth,offset:a,size:s})}))}function Yx(t){return{seriesType:t,plan:Cg(),reset:function(t){if(Xx(t)){var e=t.getData(),n=t.coordinateSystem,i=n.getBaseAxis(),r=n.getOtherAxis(i),o=e.getDimensionIndex(e.mapDimension(r.dim)),a=e.getDimensionIndex(e.mapDimension(i.dim)),s=t.get("showBackground",!0),l=e.mapDimension(r.dim),u=e.getCalculationInfo("stackResultDimension"),h=gx(e,l)&&!!e.getCalculationInfo("stackedOnSeries"),c=r.isHorizontal(),p=function(t,e){return e.toGlobalCoord(e.dataToCoord("log"===e.type?1:0))}(0,r),d=Ux(t),f=t.get("barMinHeight")||0,g=u&&e.getDimensionIndex(u),y=e.getLayout("size"),v=e.getLayout("offset");return{progress:function(t,e){for(var i,r=t.count,l=d&&Ex(3*r),u=d&&s&&Ex(3*r),m=d&&Ex(r),x=n.master.getRect(),_=c?x.width:x.height,b=e.getStore(),w=0;null!=(i=t.next());){var S=b.get(h?g:o,i),M=b.get(a,i),I=p,T=void 0;h&&(T=+S-b.get(o,i));var C=void 0,D=void 0,A=void 0,k=void 0;if(c){var L=n.dataToPoint([S,M]);if(h)I=n.dataToPoint([T,M])[0];C=I,D=L[1]+v,A=L[0]-I,k=y,Math.abs(A)0)for(var s=0;s=0;--s)if(l[u]){o=l[u];break}o=o||a.none}if(Y(o)){var h=null==t.level?0:t.level>=0?t.level:o.length+t.level;o=o[h=Math.min(h,o.length-1)]}}return qc(new Date(t.value),o,r,i)}(t,e,n,this.getSetting("locale"),i)},e.prototype.getTicks=function(){var t=this._interval,e=this._extent,n=[];if(!t)return n;n.push({value:e[0],level:0});var i=this.getSetting("useUTC"),r=function(t,e,n,i){var r=1e4,o=Xc,a=0;function s(t,e,n,r,o,a,s){for(var l=new Date(e),u=e,h=l[r]();u1&&0===u&&o.unshift({value:o[0].value-p})}}for(u=0;u=i[0]&&v<=i[1]&&c++)}var m=(i[1]-i[0])/e;if(c>1.5*m&&p>m/1.5)break;if(u.push(g),c>m||t===o[d])break}h=[]}}0;var x=B(z(u,(function(t){return B(t,(function(t){return t.value>=i[0]&&t.value<=i[1]&&!t.notAdd}))})),(function(t){return t.length>0})),_=[],b=x.length-1;for(d=0;dn&&(this._approxInterval=n);var o=jx.length,a=Math.min(function(t,e,n,i){for(;n>>1;t[r][1]16?16:t>7.5?7:t>3.5?4:t>1.5?2:1}function Kx(t){return(t/=2592e6)>6?6:t>3?3:t>2?2:1}function $x(t){return(t/=Vc)>12?12:t>6?6:t>3.5?4:t>2?2:1}function Jx(t,e){return(t/=e?zc:Ec)>30?30:t>20?20:t>15?15:t>10?10:t>5?5:t>2?2:1}function Qx(t){return so(t,!0)}function t_(t,e,n){var i=new Date(t);switch(Zc(e)){case"year":case"month":i[ap(n)](0);case"day":i[sp(n)](1);case"hour":i[lp(n)](0);case"minute":i[up(n)](0);case"second":i[hp(n)](0),i[cp(n)](0)}return i.getTime()}mx.registerClass(Zx);var e_=mx.prototype,n_=Ox.prototype,i_=Zr,r_=Math.floor,o_=Math.ceil,a_=Math.pow,s_=Math.log,l_=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.type="log",e.base=10,e._originalScale=new Ox,e._interval=0,e}return n(e,t),e.prototype.getTicks=function(t){var e=this._originalScale,n=this._extent,i=e.getExtent();return z(n_.getTicks.call(this,t),(function(t){var e=t.value,r=Zr(a_(this.base,e));return r=e===n[0]&&this._fixMin?h_(r,i[0]):r,{value:r=e===n[1]&&this._fixMax?h_(r,i[1]):r}}),this)},e.prototype.setExtent=function(t,e){var n=s_(this.base);t=s_(Math.max(0,t))/n,e=s_(Math.max(0,e))/n,n_.setExtent.call(this,t,e)},e.prototype.getExtent=function(){var t=this.base,e=e_.getExtent.call(this);e[0]=a_(t,e[0]),e[1]=a_(t,e[1]);var n=this._originalScale.getExtent();return this._fixMin&&(e[0]=h_(e[0],n[0])),this._fixMax&&(e[1]=h_(e[1],n[1])),e},e.prototype.unionExtent=function(t){this._originalScale.unionExtent(t);var e=this.base;t[0]=s_(t[0])/s_(e),t[1]=s_(t[1])/s_(e),e_.unionExtent.call(this,t)},e.prototype.unionExtentFromData=function(t,e){this.unionExtent(t.getApproximateExtent(e))},e.prototype.calcNiceTicks=function(t){t=t||10;var e=this._extent,n=e[1]-e[0];if(!(n===1/0||n<=0)){var i=oo(n);for(t/n*i<=.5&&(i*=10);!isNaN(i)&&Math.abs(i)<1&&Math.abs(i)>0;)i*=10;var r=[Zr(o_(e[0]/i)*i),Zr(r_(e[1]/i)*i)];this._interval=i,this._niceExtent=r}},e.prototype.calcNiceExtent=function(t){n_.calcNiceExtent.call(this,t),this._fixMin=t.fixMin,this._fixMax=t.fixMax},e.prototype.parse=function(t){return t},e.prototype.contain=function(t){return Dx(t=s_(t)/s_(this.base),this._extent)},e.prototype.normalize=function(t){return Ax(t=s_(t)/s_(this.base),this._extent)},e.prototype.scale=function(t){return t=kx(t,this._extent),a_(this.base,t)},e.type="log",e}(mx),u_=l_.prototype;function h_(t,e){return i_(t,qr(e))}u_.getMinorTicks=n_.getMinorTicks,u_.getLabel=n_.getLabel,mx.registerClass(l_);var c_=function(){function t(t,e,n){this._prepareParams(t,e,n)}return t.prototype._prepareParams=function(t,e,n){n[1]0&&s>0&&!l&&(a=0),a<0&&s<0&&!u&&(s=0));var c=this._determinedMin,p=this._determinedMax;return null!=c&&(a=c,l=!0),null!=p&&(s=p,u=!0),{min:a,max:s,minFixed:l,maxFixed:u,isBlank:h}},t.prototype.modifyDataMinMax=function(t,e){this[d_[t]]=e},t.prototype.setDeterminedMinMax=function(t,e){var n=p_[t];this[n]=e},t.prototype.freeze=function(){this.frozen=!0},t}(),p_={min:"_determinedMin",max:"_determinedMax"},d_={min:"_dataMin",max:"_dataMax"};function f_(t,e,n){var i=t.rawExtentInfo;return i||(i=new c_(t,e,n),t.rawExtentInfo=i,i)}function g_(t,e){return null==e?null:nt(e)?NaN:t.parse(e)}function y_(t,e){var n=t.type,i=f_(t,e,t.getExtent()).calculate();t.setBlank(i.isBlank);var r=i.min,o=i.max,a=e.ecModel;if(a&&"time"===n){var s=Fx("bar",a),l=!1;if(E(s,(function(t){l=l||t.getBaseAxis()===e.axis})),l){var u=Gx(s),h=function(t,e,n,i){var r=n.axis.getExtent(),o=r[1]-r[0],a=function(t,e,n){if(t&&e){var i=t[Bx(e)];return null!=i&&null!=n?i[Vx(n)]:i}}(i,n.axis);if(void 0===a)return{min:t,max:e};var s=1/0;E(a,(function(t){s=Math.min(t.offset,s)}));var l=-1/0;E(a,(function(t){l=Math.max(t.offset+t.width,l)})),s=Math.abs(s),l=Math.abs(l);var u=s+l,h=e-t,c=h/(1-(s+l)/o)-h;return e+=c*(l/u),t-=c*(s/u),{min:t,max:e}}(r,o,e,u);r=h.min,o=h.max}}return{extent:[r,o],fixMin:i.minFixed,fixMax:i.maxFixed}}function v_(t,e){var n=e,i=y_(t,n),r=i.extent,o=n.get("splitNumber");t instanceof l_&&(t.base=n.get("logBase"));var a=t.type,s=n.get("interval"),l="interval"===a||"time"===a;t.setExtent(r[0],r[1]),t.calcNiceExtent({splitNumber:o,fixMin:i.fixMin,fixMax:i.fixMax,minInterval:l?n.get("minInterval"):null,maxInterval:l?n.get("maxInterval"):null}),null!=s&&t.setInterval&&t.setInterval(s)}function m_(t,e){if(e=e||t.get("type"))switch(e){case"category":return new Lx({ordinalMeta:t.getOrdinalMeta?t.getOrdinalMeta():t.getCategories(),extent:[1/0,-1/0]});case"time":return new Zx({locale:t.ecModel.getLocaleModel(),useUTC:t.ecModel.get("useUTC")});default:return new(mx.getClass(e)||Ox)}}function x_(t){var e,n,i=t.getLabelModel().get("formatter"),r="category"===t.type?t.scale.getExtent()[0]:null;return"time"===t.scale.type?(n=i,function(e,i){return t.scale.getFormattedLabel(e,i,n)}):U(i)?function(e){return function(n){var i=t.scale.getLabel(n);return e.replace("{value}",null!=i?i:"")}}(i):X(i)?(e=i,function(n,i){return null!=r&&(i=n.value-r),e(__(t,n),i,null!=n.level?{level:n.level}:null)}):function(e){return t.scale.getLabel(e)}}function __(t,e){return"category"===t.type?t.scale.getLabel(e):e.value}function b_(t,e){var n=e*Math.PI/180,i=t.width,r=t.height,o=i*Math.abs(Math.cos(n))+Math.abs(r*Math.sin(n)),a=i*Math.abs(Math.sin(n))+Math.abs(r*Math.cos(n));return new ze(t.x,t.y,o,a)}function w_(t){var e=t.get("interval");return null==e?"auto":e}function S_(t){return"category"===t.type&&0===w_(t.getLabelModel())}function M_(t,e){var n={};return E(t.mapDimensionsAll(e),(function(e){n[yx(t,e)]=!0})),G(n)}var I_=function(){function t(){}return t.prototype.getNeedCrossZero=function(){return!this.option.scale},t.prototype.getCoordSysModel=function(){},t}();var T_={isDimensionStacked:gx,enableDataStack:fx,getStackedDimension:yx};var C_=Object.freeze({__proto__:null,createList:function(t){return vx(null,t)},getLayoutRect:Cp,dataStack:T_,createScale:function(t,e){var n=e;e instanceof Mc||(n=new Mc(e));var i=m_(n);return i.setExtent(t[0],t[1]),v_(i,n),i},mixinAxisModelCommonMethods:function(t){R(t,I_)},getECData:Qs,createTextStyle:function(t,e){return nc(t,null,null,"normal"!==(e=e||{}).state)},createDimensions:function(t,e){return ux(t,e).dimensions},createSymbol:Wy,enableHoverEmphasis:Hl});function D_(t,e){return Math.abs(t-e)<1e-8}function A_(t,e,n){var i=0,r=t[0];if(!r)return!1;for(var o=1;on&&(t=r,n=a)}if(t)return function(t){for(var e=0,n=0,i=0,r=t.length,o=t[r-1][0],a=t[r-1][1],s=0;s>1^-(1&s),l=l>>1^-(1&l),r=s+=r,o=l+=o,i.push([s/n,l/n])}return i}function F_(t,e){return z(B((t=function(t){if(!t.UTF8Encoding)return t;var e=t,n=e.UTF8Scale;return null==n&&(n=1024),E(e.features,(function(t){var e=t.geometry,i=e.encodeOffsets,r=e.coordinates;if(i)switch(e.type){case"LineString":e.coordinates=B_(r,i,n);break;case"Polygon":case"MultiLineString":V_(r,i,n);break;case"MultiPolygon":E(r,(function(t,e){return V_(t,i[e],n)}))}})),e.UTF8Encoding=!1,e}(t)).features,(function(t){return t.geometry&&t.properties&&t.geometry.coordinates.length>0})),(function(t){var n=t.properties,i=t.geometry,r=[];switch(i.type){case"Polygon":var o=i.coordinates;r.push(new R_(o[0],o.slice(1)));break;case"MultiPolygon":E(i.coordinates,(function(t){t[0]&&r.push(new R_(t[0],t.slice(1)))}));break;case"LineString":r.push(new N_([i.coordinates]));break;case"MultiLineString":r.push(new N_(i.coordinates))}var a=new E_(n[e||"name"],r,n.cp);return a.properties=n,a}))}var G_=Object.freeze({__proto__:null,linearMap:Xr,round:Zr,asc:jr,getPrecision:qr,getPrecisionSafe:Kr,getPixelPrecision:$r,getPercentWithPrecision:function(t,e,n){return t[e]&&Jr(t,n)[e]||0},MAX_SAFE_INTEGER:to,remRadian:eo,isRadianAroundZero:no,parseDate:ro,quantity:oo,quantityExponent:ao,nice:so,quantile:lo,reformIntervals:uo,isNumeric:co,numericToNumber:ho}),W_=Object.freeze({__proto__:null,parse:ro,format:qc}),H_=Object.freeze({__proto__:null,extendShape:Mh,extendPath:Th,makePath:Ah,makeImage:kh,mergePath:Ph,resizePath:Oh,createIcon:Hh,updateProps:fh,initProps:gh,getTransform:Eh,clipPointsByRect:Gh,clipRectByRect:Wh,registerShape:Ch,getShapeClass:Dh,Group:zr,Image:ks,Text:Fs,Circle:_u,Ellipse:wu,Sector:zu,Ring:Bu,Polygon:Wu,Polyline:Yu,Rect:zs,Line:Zu,BezierCurve:$u,Arc:Qu,IncrementalDisplayable:hh,CompoundPath:th,LinearGradient:nh,RadialGradient:ih,BoundingRect:ze}),Y_=Object.freeze({__proto__:null,addCommas:pp,toCamelCase:dp,normalizeCssArray:fp,encodeHTML:re,formatTpl:mp,getTooltipMarker:xp,formatTime:function(t,e,n){"week"!==t&&"month"!==t&&"quarter"!==t&&"half-year"!==t&&"year"!==t||(t="MM-dd\nyyyy");var i=ro(e),r=n?"getUTC":"get",o=i[r+"FullYear"](),a=i[r+"Month"]()+1,s=i[r+"Date"](),l=i[r+"Hours"](),u=i[r+"Minutes"](),h=i[r+"Seconds"](),c=i[r+"Milliseconds"]();return t=t.replace("MM",Uc(a,2)).replace("M",a).replace("yyyy",o).replace("yy",Uc(o%100+"",2)).replace("dd",Uc(s,2)).replace("d",s).replace("hh",Uc(l,2)).replace("h",l).replace("mm",Uc(u,2)).replace("m",u).replace("ss",Uc(h,2)).replace("s",h).replace("SSS",Uc(c,3))},capitalFirst:function(t){return t?t.charAt(0).toUpperCase()+t.substr(1):t},truncateText:sa,getTextRect:function(t,e,n,i,r,o,a,s){return new Fs({style:{text:t,font:e,align:n,verticalAlign:i,padding:r,rich:o,overflow:a?"truncate":null,lineHeight:s}}).getBoundingRect()}}),X_=Object.freeze({__proto__:null,map:z,each:E,indexOf:P,inherits:O,reduce:V,filter:B,bind:W,curry:H,isArray:Y,isString:U,isObject:q,isFunction:X,extend:A,defaults:k,clone:T,merge:C}),U_=Oo();function Z_(t){return"category"===t.type?function(t){var e=t.getLabelModel(),n=q_(t,e);return!e.get("show")||t.scale.isBlank()?{labels:[],labelCategoryInterval:n.labelCategoryInterval}:n}(t):function(t){var e=t.scale.getTicks(),n=x_(t);return{labels:z(e,(function(e,i){return{level:e.level,formattedLabel:n(e,i),rawLabel:t.scale.getLabel(e),tickValue:e.value}}))}}(t)}function j_(t,e){return"category"===t.type?function(t,e){var n,i,r=K_(t,"ticks"),o=w_(e),a=$_(r,o);if(a)return a;e.get("show")&&!t.scale.isBlank()||(n=[]);if(X(o))n=tb(t,o,!0);else if("auto"===o){var s=q_(t,t.getLabelModel());i=s.labelCategoryInterval,n=z(s.labels,(function(t){return t.tickValue}))}else n=Q_(t,i=o,!0);return J_(r,o,{ticks:n,tickCategoryInterval:i})}(t,e):{ticks:z(t.scale.getTicks(),(function(t){return t.value}))}}function q_(t,e){var n,i,r=K_(t,"labels"),o=w_(e),a=$_(r,o);return a||(X(o)?n=tb(t,o):(i="auto"===o?function(t){var e=U_(t).autoInterval;return null!=e?e:U_(t).autoInterval=t.calculateCategoryInterval()}(t):o,n=Q_(t,i)),J_(r,o,{labels:n,labelCategoryInterval:i}))}function K_(t,e){return U_(t)[e]||(U_(t)[e]=[])}function $_(t,e){for(var n=0;n1&&h/l>2&&(u=Math.round(Math.ceil(u/l)*l));var c=S_(t),p=a.get("showMinLabel")||c,d=a.get("showMaxLabel")||c;p&&u!==o[0]&&g(o[0]);for(var f=u;f<=o[1];f+=l)g(f);function g(t){var e={value:t};s.push(n?t:{formattedLabel:i(e),rawLabel:r.getLabel(e),tickValue:t})}return d&&f-l!==o[1]&&g(o[1]),s}function tb(t,e,n){var i=t.scale,r=x_(t),o=[];return E(i.getTicks(),(function(t){var a=i.getLabel(t),s=t.value;e(t.value,a)&&o.push(n?s:{formattedLabel:r(t),rawLabel:a,tickValue:s})})),o}var eb=[0,1],nb=function(){function t(t,e,n){this.onBand=!1,this.inverse=!1,this.dim=t,this.scale=e,this._extent=n||[0,0]}return t.prototype.contain=function(t){var e=this._extent,n=Math.min(e[0],e[1]),i=Math.max(e[0],e[1]);return t>=n&&t<=i},t.prototype.containData=function(t){return this.scale.contain(t)},t.prototype.getExtent=function(){return this._extent.slice()},t.prototype.getPixelPrecision=function(t){return $r(t||this.scale.getExtent(),this._extent)},t.prototype.setExtent=function(t,e){var n=this._extent;n[0]=t,n[1]=e},t.prototype.dataToCoord=function(t,e){var n=this._extent,i=this.scale;return t=i.normalize(t),this.onBand&&"ordinal"===i.type&&ib(n=n.slice(),i.count()),Xr(t,eb,n,e)},t.prototype.coordToData=function(t,e){var n=this._extent,i=this.scale;this.onBand&&"ordinal"===i.type&&ib(n=n.slice(),i.count());var r=Xr(t,n,eb,e);return this.scale.scale(r)},t.prototype.pointToData=function(t,e){},t.prototype.getTicksCoords=function(t){var e=(t=t||{}).tickModel||this.getTickModel(),n=z(j_(this,e).ticks,(function(t){return{coord:this.dataToCoord("ordinal"===this.scale.type?this.scale.getRawOrdinalNumber(t):t),tickValue:t}}),this);return function(t,e,n,i){var r=e.length;if(!t.onBand||n||!r)return;var o,a,s=t.getExtent();if(1===r)e[0].coord=s[0],o=e[1]={coord:s[1]};else{var l=e[r-1].tickValue-e[0].tickValue,u=(e[r-1].coord-e[0].coord)/l;E(e,(function(t){t.coord-=u/2})),a=1+t.scale.getExtent()[1]-e[r-1].tickValue,o={coord:e[r-1].coord+u*a},e.push(o)}var h=s[0]>s[1];c(e[0].coord,s[0])&&(i?e[0].coord=s[0]:e.shift());i&&c(s[0],e[0].coord)&&e.unshift({coord:s[0]});c(s[1],o.coord)&&(i?o.coord=s[1]:e.pop());i&&c(o.coord,s[1])&&e.push({coord:s[1]});function c(t,e){return t=Zr(t),e=Zr(e),h?t>e:t0&&t<100||(t=5),z(this.scale.getMinorTicks(t),(function(t){return z(t,(function(t){return{coord:this.dataToCoord(t),tickValue:t}}),this)}),this)},t.prototype.getViewLabels=function(){return Z_(this).labels},t.prototype.getLabelModel=function(){return this.model.getModel("axisLabel")},t.prototype.getTickModel=function(){return this.model.getModel("axisTick")},t.prototype.getBandWidth=function(){var t=this._extent,e=this.scale.getExtent(),n=e[1]-e[0]+(this.onBand?1:0);0===n&&(n=1);var i=Math.abs(t[1]-t[0]);return Math.abs(i)/n},t.prototype.calculateCategoryInterval=function(){return function(t){var e=function(t){var e=t.getLabelModel();return{axisRotate:t.getRotate?t.getRotate():t.isHorizontal&&!t.isHorizontal()?90:0,labelRotate:e.get("rotate")||0,font:e.getFont()}}(t),n=x_(t),i=(e.axisRotate-e.labelRotate)/180*Math.PI,r=t.scale,o=r.getExtent(),a=r.count();if(o[1]-o[0]<1)return 0;var s=1;a>40&&(s=Math.max(1,Math.floor(a/40)));for(var l=o[0],u=t.dataToCoord(l+1)-t.dataToCoord(l),h=Math.abs(u*Math.cos(i)),c=Math.abs(u*Math.sin(i)),p=0,d=0;l<=o[1];l+=s){var f,g,y=br(n({value:l}),e.font,"center","top");f=1.3*y.width,g=1.3*y.height,p=Math.max(p,f,7),d=Math.max(d,g,7)}var v=p/h,m=d/c;isNaN(v)&&(v=1/0),isNaN(m)&&(m=1/0);var x=Math.max(0,Math.floor(Math.min(v,m))),_=U_(t.model),b=t.getExtent(),w=_.lastAutoInterval,S=_.lastTickCount;return null!=w&&null!=S&&Math.abs(w-x)<=1&&Math.abs(S-a)<=1&&w>x&&_.axisExtent0===b[0]&&_.axisExtent1===b[1]?x=w:(_.lastTickCount=a,_.lastAutoInterval=x,_.axisExtent0=b[0],_.axisExtent1=b[1]),x}(this)},t}();function ib(t,e){var n=(t[1]-t[0])/e/2;t[0]+=n,t[1]-=n}var rb=2*Math.PI,ob=os.CMD,ab=["top","right","bottom","left"];function sb(t,e,n,i,r){var o=n.width,a=n.height;switch(t){case"top":i.set(n.x+o/2,n.y-e),r.set(0,-1);break;case"bottom":i.set(n.x+o/2,n.y+a+e),r.set(0,1);break;case"left":i.set(n.x-e,n.y+a/2),r.set(-1,0);break;case"right":i.set(n.x+o+e,n.y+a/2),r.set(1,0)}}function lb(t,e,n,i,r,o,a,s,l){a-=t,s-=e;var u=Math.sqrt(a*a+s*s),h=(a/=u)*n+t,c=(s/=u)*n+e;if(Math.abs(i-r)%rb<1e-4)return l[0]=h,l[1]=c,u-n;if(o){var p=i;i=hs(r),r=hs(p)}else i=hs(i),r=hs(r);i>r&&(r+=rb);var d=Math.atan2(s,a);if(d<0&&(d+=rb),d>=i&&d<=r||d+rb>=i&&d+rb<=r)return l[0]=h,l[1]=c,u-n;var f=n*Math.cos(i)+t,g=n*Math.sin(i)+e,y=n*Math.cos(r)+t,v=n*Math.sin(r)+e,m=(f-a)*(f-a)+(g-s)*(g-s),x=(y-a)*(y-a)+(v-s)*(v-s);return m0){e=e/180*Math.PI,fb.fromArray(t[0]),gb.fromArray(t[1]),yb.fromArray(t[2]),De.sub(vb,fb,gb),De.sub(mb,yb,gb);var n=vb.len(),i=mb.len();if(!(n<.001||i<.001)){vb.scale(1/n),mb.scale(1/i);var r=vb.dot(mb);if(Math.cos(e)1&&De.copy(bb,yb),bb.toArray(t[1])}}}}function Sb(t,e,n){if(n<=180&&n>0){n=n/180*Math.PI,fb.fromArray(t[0]),gb.fromArray(t[1]),yb.fromArray(t[2]),De.sub(vb,gb,fb),De.sub(mb,yb,gb);var i=vb.len(),r=mb.len();if(!(i<.001||r<.001))if(vb.scale(1/i),mb.scale(1/r),vb.dot(e)=a)De.copy(bb,yb);else{bb.scaleAndAdd(mb,o/Math.tan(Math.PI/2-s));var l=yb.x!==gb.x?(bb.x-gb.x)/(yb.x-gb.x):(bb.y-gb.y)/(yb.y-gb.y);if(isNaN(l))return;l<0?De.copy(bb,gb):l>1&&De.copy(bb,yb)}bb.toArray(t[1])}}}function Mb(t,e,n,i){var r="normal"===n,o=r?t:t.ensureState(n);o.ignore=e;var a=i.get("smooth");a&&!0===a&&(a=.3),o.shape=o.shape||{},a>0&&(o.shape.smooth=a);var s=i.getModel("lineStyle").getLineStyle();r?t.useStyle(s):o.style=s}function Ib(t,e){var n=e.smooth,i=e.points;if(i)if(t.moveTo(i[0][0],i[0][1]),n>0&&i.length>=3){var r=Vt(i[0],i[1]),o=Vt(i[1],i[2]);if(!r||!o)return t.lineTo(i[1][0],i[1][1]),void t.lineTo(i[2][0],i[2][1]);var a=Math.min(r,o)*n,s=Gt([],i[1],i[0],a/r),l=Gt([],i[1],i[2],a/o),u=Gt([],s,l,.5);t.bezierCurveTo(s[0],s[1],s[0],s[1],u[0],u[1]),t.bezierCurveTo(l[0],l[1],l[0],l[1],i[2][0],i[2][1])}else for(var h=1;h0&&o&&_(-h/a,0,a);var f,g,y=t[0],v=t[a-1];return m(),f<0&&b(-f,.8),g<0&&b(g,.8),m(),x(f,g,1),x(g,f,-1),m(),f<0&&w(-f),g<0&&w(g),u}function m(){f=y.rect[e]-i,g=r-v.rect[e]-v.rect[n]}function x(t,e,n){if(t<0){var i=Math.min(e,-t);if(i>0){_(i*n,0,a);var r=i+t;r<0&&b(-r*n,1)}else b(-t*n,1)}}function _(n,i,r){0!==n&&(u=!0);for(var o=i;o0)for(l=0;l0;l--){_(-(o[l-1]*c),l,a)}}}function w(t){var e=t<0?-1:1;t=Math.abs(t);for(var n=Math.ceil(t/(a-1)),i=0;i0?_(n,0,i+1):_(-n,a-i-1,a),(t-=n)<=0)return}}function kb(t,e,n,i){return Ab(t,"y","height",e,n,i)}function Lb(t){var e=[];t.sort((function(t,e){return e.priority-t.priority}));var n=new ze(0,0,0,0);function i(t){if(!t.ignore){var e=t.ensureState("emphasis");null==e.ignore&&(e.ignore=!1)}t.ignore=!0}for(var r=0;r=0&&n.attr(d.oldLayoutSelect),P(u,"emphasis")>=0&&n.attr(d.oldLayoutEmphasis)),fh(n,s,e,a)}else if(n.attr(s),!uc(n).valueAnimation){var h=rt(n.style.opacity,1);n.style.opacity=0,gh(n,{style:{opacity:h}},e,a)}if(d.oldLayout=s,n.states.select){var c=d.oldLayoutSelect={};Vb(c,s,Bb),Vb(c,n.states.select,Bb)}if(n.states.emphasis){var p=d.oldLayoutEmphasis={};Vb(p,s,Bb),Vb(p,n.states.emphasis,Bb)}cc(n,a,l,e,e)}if(i&&!i.ignore&&!i.invisible){r=(d=zb(i)).oldLayout;var d,f={points:i.shape.points};r?(i.attr({shape:r}),fh(i,{shape:f},e)):(i.setShape(f),i.style.strokePercent=0,gh(i,{style:{strokePercent:1}},e)),d.oldLayout=f}},t}(),Gb=Oo();var Wb=Math.sin,Hb=Math.cos,Yb=Math.PI,Xb=2*Math.PI,Ub=180/Yb,Zb=function(){function t(){}return t.prototype.reset=function(t){this._start=!0,this._d=[],this._str="",this._p=Math.pow(10,t||4)},t.prototype.moveTo=function(t,e){this._add("M",t,e)},t.prototype.lineTo=function(t,e){this._add("L",t,e)},t.prototype.bezierCurveTo=function(t,e,n,i,r,o){this._add("C",t,e,n,i,r,o)},t.prototype.quadraticCurveTo=function(t,e,n,i){this._add("Q",t,e,n,i)},t.prototype.arc=function(t,e,n,i,r,o){this.ellipse(t,e,n,n,0,i,r,o)},t.prototype.ellipse=function(t,e,n,i,r,o,a,s){var l=a-o,u=!s,h=Math.abs(l),c=hi(h-Xb)||(u?l>=Xb:-l>=Xb),p=l>0?l%Xb:l%Xb+Xb,d=!1;d=!!c||!hi(h)&&p>=Yb==!!u;var f=t+n*Hb(o),g=e+i*Wb(o);this._start&&this._add("M",f,g);var y=Math.round(r*Ub);if(c){var v=1/this._p,m=(u?1:-1)*(Xb-v);this._add("A",n,i,y,1,+u,t+n*Hb(o+m),e+i*Wb(o+m)),v>.01&&this._add("A",n,i,y,0,+u,f,g)}else{var x=t+n*Hb(a),_=e+i*Wb(a);this._add("A",n,i,y,+d,+u,x,_)}},t.prototype.rect=function(t,e,n,i){this._add("M",t,e),this._add("l",n,0),this._add("l",0,i),this._add("l",-n,0),this._add("Z")},t.prototype.closePath=function(){this._d.length>0&&this._add("Z")},t.prototype._add=function(t,e,n,i,r,o,a,s,l){for(var u=[],h=this._p,c=1;c"}(r,o)+("style"!==r?re(a):a||"")+(i?""+n+z(i,(function(e){return t(e)})).join(n)+n:"")+("")}(t)}function rw(t){return{zrId:t,shadowCache:{},patternCache:{},gradientCache:{},clipPathCache:{},defs:{},cssNodes:{},cssAnims:{},cssClassIdx:0,cssAnimIdx:0,shadowIdx:0,gradientIdx:0,patternIdx:0,clipPathIdx:0}}function ow(t,e,n,i){return nw("svg","root",{width:t,height:e,xmlns:Qb,"xmlns:xlink":tw,version:"1.1",baseProfile:"full",viewBox:!!i&&"0 0 "+t+" "+e},n)}var aw={cubicIn:"0.32,0,0.67,0",cubicOut:"0.33,1,0.68,1",cubicInOut:"0.65,0,0.35,1",quadraticIn:"0.11,0,0.5,0",quadraticOut:"0.5,1,0.89,1",quadraticInOut:"0.45,0,0.55,1",quarticIn:"0.5,0,0.75,0",quarticOut:"0.25,1,0.5,1",quarticInOut:"0.76,0,0.24,1",quinticIn:"0.64,0,0.78,0",quinticOut:"0.22,1,0.36,1",quinticInOut:"0.83,0,0.17,1",sinusoidalIn:"0.12,0,0.39,0",sinusoidalOut:"0.61,1,0.88,1",sinusoidalInOut:"0.37,0,0.63,1",exponentialIn:"0.7,0,0.84,0",exponentialOut:"0.16,1,0.3,1",exponentialInOut:"0.87,0,0.13,1",circularIn:"0.55,0,1,0.45",circularOut:"0,0.55,0.45,1",circularInOut:"0.85,0,0.15,1"},sw="transform-origin";function lw(t,e,n){var i=A({},t.shape);A(i,e),t.buildPath(n,i);var r=new Zb;return r.reset(_i(t)),n.rebuildPath(r,1),r.generateStr(),r.getStr()}function uw(t,e){var n=e.originX,i=e.originY;(n||i)&&(t[sw]=n+"px "+i+"px")}var hw={fill:"fill",opacity:"opacity",lineWidth:"stroke-width",lineDashOffset:"stroke-dashoffset"};function cw(t,e){var n=e.zrId+"-ani-"+e.cssAnimIdx++;return e.cssAnims[n]=t,n}function pw(t){return U(t)?aw[t]?"cubic-bezier("+aw[t]+")":Pn(t)?t:"":""}function dw(t,e,n,i){var r=t.animators,o=r.length,a=[];if(t instanceof th){var s=function(t,e,n){var i,r,o=t.shape.paths,a={};if(E(o,(function(t){var e=rw(n.zrId);e.animation=!0,dw(t,{},e,!0);var o=e.cssAnims,s=e.cssNodes,l=G(o),u=l.length;if(u){var h=o[r=l[u-1]];for(var c in h){var p=h[c];a[c]=a[c]||{d:""},a[c].d+=p.d||""}for(var d in s){var f=s[d].animation;f.indexOf(r)>=0&&(i=f)}}})),i){e.d=!1;var s=cw(a,n);return i.replace(r,s)}}(t,e,n);if(s)a.push(s);else if(!o)return}else if(!o)return;for(var l={},u=0;u0})).length)return cw(h,n)+" "+r[0]+" both"}for(var y in l){(s=g(l[y]))&&a.push(s)}if(a.length){var v=n.zrId+"-cls-"+n.cssClassIdx++;n.cssNodes["."+v]={animation:a.join(",")},e.class=v}}var fw=Math.round;function gw(t){return t&&U(t.src)}function yw(t){return t&&X(t.toDataURL)}function vw(t,e,n,i){Jb((function(r,o){var a="fill"===r||"stroke"===r;a&&mi(o)?Cw(e,t,r,i):a&&gi(o)?Dw(n,t,r,i):t[r]=o}),e,n,!1),function(t,e,n){var i=t.style;if(function(t){return t&&(t.shadowBlur||t.shadowOffsetX||t.shadowOffsetY)}(i)){var r=function(t){var e=t.style,n=t.getGlobalScale();return[e.shadowColor,(e.shadowBlur||0).toFixed(2),(e.shadowOffsetX||0).toFixed(2),(e.shadowOffsetY||0).toFixed(2),n[0],n[1]].join(",")}(t),o=n.shadowCache,a=o[r];if(!a){var s=t.getGlobalScale(),l=s[0],u=s[1];if(!l||!u)return;var h=i.shadowOffsetX||0,c=i.shadowOffsetY||0,p=i.shadowBlur,d=li(i.shadowColor),f=d.opacity,g=d.color,y=p/2/l+" "+p/2/u;a=n.zrId+"-s"+n.shadowIdx++,n.defs[a]=nw("filter",a,{id:a,x:"-100%",y:"-100%",width:"300%",height:"300%"},[nw("feDropShadow","",{dx:h/l,dy:c/u,stdDeviation:y,"flood-color":g,"flood-opacity":f})]),o[r]=a}e.filter=xi(a)}}(n,t,i)}function mw(t){return hi(t[0]-1)&&hi(t[1])&&hi(t[2])&&hi(t[3]-1)}function xw(t,e,n){if(e&&(!function(t){return hi(t[4])&&hi(t[5])}(e)||!mw(e))){var i=n?10:1e4;t.transform=mw(e)?"translate("+fw(e[4]*i)/i+" "+fw(e[5]*i)/i+")":function(t){return"matrix("+ci(t[0])+","+ci(t[1])+","+ci(t[2])+","+ci(t[3])+","+pi(t[4])+","+pi(t[5])+")"}(e)}}function _w(t,e,n){for(var i=t.points,r=[],o=0;ol?Hw(t,null==n[c+1]?null:n[c+1].elm,n,s,c):Yw(t,e,a,l))}(n,i,r):Bw(r)?(Bw(t.text)&&Ew(n,""),Hw(n,null,r,0,r.length-1)):Bw(i)?Yw(n,i,0,i.length-1):Bw(t.text)&&Ew(n,""):t.text!==e.text&&(Bw(i)&&Yw(n,i,0,i.length-1),Ew(n,e.text)))}var Zw=0,jw=function(){function t(t,e,n){if(this.type="svg",this.refreshHover=qw("refreshHover"),this.configLayer=qw("configLayer"),this.storage=e,this._opts=n=A({},n),this.root=t,this._id="zr"+Zw++,this._oldVNode=ow(n.width,n.height),t&&!n.ssr){var i=this._viewport=document.createElement("div");i.style.cssText="position:relative;overflow:hidden";var r=this._svgDom=this._oldVNode.elm=ew("svg");Xw(null,this._oldVNode),i.appendChild(r),t.appendChild(i)}this.resize(n.width,n.height)}return t.prototype.getType=function(){return this.type},t.prototype.getViewportRoot=function(){return this._viewport},t.prototype.getViewportRootOffset=function(){var t=this.getViewportRoot();if(t)return{offsetLeft:t.offsetLeft||0,offsetTop:t.offsetTop||0}},t.prototype.getSvgDom=function(){return this._svgDom},t.prototype.refresh=function(){if(this.root){var t=this.renderToVNode({willUpdate:!0});t.attrs.style="position:absolute;left:0;top:0;user-select:none",function(t,e){if(Gw(t,e))Uw(t,e);else{var n=t.elm,i=Rw(n);Ww(e),null!==i&&(Lw(i,e.elm,Nw(n)),Yw(i,[t],0,0))}}(this._oldVNode,t),this._oldVNode=t}},t.prototype.renderOneToVNode=function(t){return Tw(t,rw(this._id))},t.prototype.renderToVNode=function(t){t=t||{};var e=this.storage.getDisplayList(!0),n=this._width,i=this._height,r=rw(this._id);r.animation=t.animation,r.willUpdate=t.willUpdate,r.compress=t.compress;var o=[],a=this._bgVNode=function(t,e,n,i){var r;if(n&&"none"!==n)if(r=nw("rect","bg",{width:t,height:e,x:"0",y:"0",id:"0"}),mi(n))Cw({fill:n},r.attrs,"fill",i);else if(gi(n))Dw({style:{fill:n},dirty:bt,getBoundingRect:function(){return{width:t,height:e}}},r.attrs,"fill",i);else{var o=li(n),a=o.color,s=o.opacity;r.attrs.fill=a,s<1&&(r.attrs["fill-opacity"]=s)}return r}(n,i,this._backgroundColor,r);a&&o.push(a);var s=t.compress?null:this._mainVNode=nw("g","main",{},[]);this._paintList(e,r,s?s.children:o),s&&o.push(s);var l=z(G(r.defs),(function(t){return r.defs[t]}));if(l.length&&o.push(nw("defs","defs",{},l)),t.animation){var u=function(t,e,n){var i=(n=n||{}).newline?"\n":"",r=" {"+i,o=i+"}",a=z(G(t),(function(e){return e+r+z(G(t[e]),(function(n){return n+":"+t[e][n]+";"})).join(i)+o})).join(i),s=z(G(e),(function(t){return"@keyframes "+t+r+z(G(e[t]),(function(n){return n+r+z(G(e[t][n]),(function(i){var r=e[t][n][i];return"d"===i&&(r='path("'+r+'")'),i+":"+r+";"})).join(i)+o})).join(i)+o})).join(i);return a||s?[""].join(i):""}(r.cssNodes,r.cssAnims,{newline:!0});if(u){var h=nw("style","stl",{},[],u);o.push(h)}}return ow(n,i,o,t.useViewBox)},t.prototype.renderToString=function(t){return t=t||{},iw(this.renderToVNode({animation:rt(t.cssAnimation,!0),willUpdate:!1,compress:!0,useViewBox:rt(t.useViewBox,!0)}),{newline:!0})},t.prototype.setBackgroundColor=function(t){this._backgroundColor=t},t.prototype.getSvgRoot=function(){return this._mainVNode&&this._mainVNode.elm},t.prototype._paintList=function(t,e,n){for(var i,r,o=t.length,a=[],s=0,l=0,u=0;u=0&&(!c||!r||c[f]!==r[f]);f--);for(var g=d-1;g>f;g--)i=a[--s-1];for(var y=f+1;y=a)}}for(var h=this.__startIndex;h15)break}n.prevElClipPaths&&u.restore()};if(p)if(0===p.length)s=l.__endIndex;else for(var _=d.dpr,b=0;b0&&t>i[0]){for(s=0;st);s++);a=n[i[s]]}if(i.splice(s+1,0,t),n[t]=e,!e.virtual)if(a){var l=a.dom;l.nextSibling?o.insertBefore(e.dom,l.nextSibling):o.appendChild(e.dom)}else o.firstChild?o.insertBefore(e.dom,o.firstChild):o.appendChild(e.dom);e.__painter=this}},t.prototype.eachLayer=function(t,e){for(var n=this._zlevelList,i=0;i0?tS:0),this._needsManuallyCompositing),u.__builtin__||I("ZLevel "+l+" has been used by unkown layer "+u.id),u!==o&&(u.__used=!0,u.__startIndex!==r&&(u.__dirty=!0),u.__startIndex=r,u.incremental?u.__drawIndex=-1:u.__drawIndex=r,e(r),o=u),1&s.__dirty&&!s.__inHover&&(u.__dirty=!0,u.incremental&&u.__drawIndex<0&&(u.__drawIndex=r))}e(r),this.eachBuiltinLayer((function(t,e){!t.__used&&t.getElementCount()>0&&(t.__dirty=!0,t.__startIndex=t.__endIndex=t.__drawIndex=0),t.__dirty&&t.__drawIndex<0&&(t.__drawIndex=t.__startIndex)}))},t.prototype.clear=function(){return this.eachBuiltinLayer(this._clearLayer),this},t.prototype._clearLayer=function(t){t.clear()},t.prototype.setBackgroundColor=function(t){this._backgroundColor=t,E(this._layers,(function(t){t.setUnpainted()}))},t.prototype.configLayer=function(t,e){if(e){var n=this._layerConfig;n[t]?C(n[t],e,!0):n[t]=e;for(var i=0;i-1&&(s.style.stroke=s.style.fill,s.style.fill="#fff",s.style.lineWidth=2),e},e.type="series.line",e.dependencies=["grid","polar"],e.defaultOption={z:3,coordinateSystem:"cartesian2d",legendHoverLink:!0,clip:!0,label:{position:"top"},endLabel:{show:!1,valueAnimation:!0,distance:8},lineStyle:{width:2,type:"solid"},emphasis:{scale:!0},step:!1,smooth:!1,smoothMonotone:null,symbol:"emptyCircle",symbolSize:4,symbolRotate:null,showSymbol:!0,showAllSymbol:"auto",connectNulls:!1,sampling:"none",animationEasing:"linear",progressive:0,hoverLayerThreshold:1/0,universalTransition:{divideShape:"clone"},triggerLineEvent:!1},e}(mg);function iS(t,e){var n=t.mapDimensionsAll("defaultedLabel"),i=n.length;if(1===i){var r=gf(t,e,n[0]);return null!=r?r+"":null}if(i){for(var o=[],a=0;a=0&&i.push(e[o])}return i.join(" ")}var oS=function(t){function e(e,n,i,r){var o=t.call(this)||this;return o.updateData(e,n,i,r),o}return n(e,t),e.prototype._createSymbol=function(t,e,n,i,r){this.removeAll();var o=Wy(t,-1,-1,2,2,null,r);o.attr({z2:100,culling:!0,scaleX:i[0]/2,scaleY:i[1]/2}),o.drift=aS,this._symbolType=t,this.add(o)},e.prototype.stopSymbolAnimation=function(t){this.childAt(0).stopAnimation(null,t)},e.prototype.getSymbolType=function(){return this._symbolType},e.prototype.getSymbolPath=function(){return this.childAt(0)},e.prototype.highlight=function(){kl(this.childAt(0))},e.prototype.downplay=function(){Ll(this.childAt(0))},e.prototype.setZ=function(t,e){var n=this.childAt(0);n.zlevel=t,n.z=e},e.prototype.setDraggable=function(t,e){var n=this.childAt(0);n.draggable=t,n.cursor=!e&&t?"move":n.cursor},e.prototype.updateData=function(t,n,i,r){this.silent=!1;var o=t.getItemVisual(n,"symbol")||"circle",a=t.hostModel,s=e.getSymbolSize(t,n),l=o!==this._symbolType,u=r&&r.disableAnimation;if(l){var h=t.getItemVisual(n,"symbolKeepAspect");this._createSymbol(o,t,n,s,h)}else{(p=this.childAt(0)).silent=!1;var c={scaleX:s[0]/2,scaleY:s[1]/2};u?p.attr(c):fh(p,c,a,n),_h(p)}if(this._updateCommon(t,n,s,i,r),l){var p=this.childAt(0);if(!u){c={scaleX:this._sizeX,scaleY:this._sizeY,style:{opacity:p.style.opacity}};p.scaleX=p.scaleY=0,p.style.opacity=0,gh(p,c,a,n)}}u&&this.childAt(0).stopAnimation("leave")},e.prototype._updateCommon=function(t,e,n,i,r){var o,a,s,l,u,h,c,p,d,f=this.childAt(0),g=t.hostModel;if(i&&(o=i.emphasisItemStyle,a=i.blurItemStyle,s=i.selectItemStyle,l=i.focus,u=i.blurScope,c=i.labelStatesModels,p=i.hoverScale,d=i.cursorStyle,h=i.emphasisDisabled),!i||t.hasItemOption){var y=i&&i.itemModel?i.itemModel:t.getItemModel(e),v=y.getModel("emphasis");o=v.getModel("itemStyle").getItemStyle(),s=y.getModel(["select","itemStyle"]).getItemStyle(),a=y.getModel(["blur","itemStyle"]).getItemStyle(),l=v.get("focus"),u=v.get("blurScope"),h=v.get("disabled"),c=ec(y),p=v.getShallow("scale"),d=y.getShallow("cursor")}var m=t.getItemVisual(e,"symbolRotate");f.attr("rotation",(m||0)*Math.PI/180||0);var x=Yy(t.getItemVisual(e,"symbolOffset"),n);x&&(f.x=x[0],f.y=x[1]),d&&f.attr("cursor",d);var _=t.getItemVisual(e,"style"),b=_.fill;if(f instanceof ks){var w=f.style;f.useStyle(A({image:w.image,x:w.x,y:w.y,width:w.width,height:w.height},_))}else f.__isEmptyBrush?f.useStyle(A({},_)):f.useStyle(_),f.style.decal=null,f.setColor(b,r&&r.symbolInnerColor),f.style.strokeNoScale=!0;var S=t.getItemVisual(e,"liftZ"),M=this._z2;null!=S?null==M&&(this._z2=f.z2,f.z2+=S):null!=M&&(f.z2=M,this._z2=null);var I=r&&r.useNameLabel;tc(f,c,{labelFetcher:g,labelDataIndex:e,defaultText:function(e){return I?t.getName(e):iS(t,e)},inheritColor:b,defaultOpacity:_.opacity}),this._sizeX=n[0]/2,this._sizeY=n[1]/2;var T=f.ensureState("emphasis");T.style=o,f.ensureState("select").style=s,f.ensureState("blur").style=a;var C=null==p||!0===p?Math.max(1.1,3/this._sizeY):isFinite(p)&&p>0?+p:1;T.scaleX=this._sizeX*C,T.scaleY=this._sizeY*C,this.setSymbolScale(1),Yl(this,l,u,h)},e.prototype.setSymbolScale=function(t){this.scaleX=this.scaleY=t},e.prototype.fadeOut=function(t,e,n){var i=this.childAt(0),r=Qs(this).dataIndex,o=n&&n.animation;if(this.silent=i.silent=!0,n&&n.fadeLabel){var a=i.getTextContent();a&&vh(a,{style:{opacity:0}},e,{dataIndex:r,removeOpt:o,cb:function(){i.removeTextContent()}})}else i.removeTextContent();vh(i,{style:{opacity:0},scaleX:0,scaleY:0},e,{dataIndex:r,cb:t,removeOpt:o})},e.getSymbolSize=function(t,e){return Hy(t.getItemVisual(e,"symbolSize"))},e}(zr);function aS(t,e){this.parent.drift(t,e)}function sS(t,e,n,i){return e&&!isNaN(e[0])&&!isNaN(e[1])&&!(i.isIgnore&&i.isIgnore(n))&&!(i.clipShape&&!i.clipShape.contain(e[0],e[1]))&&"none"!==t.getItemVisual(n,"symbol")}function lS(t){return null==t||q(t)||(t={isIgnore:t}),t||{}}function uS(t){var e=t.hostModel,n=e.getModel("emphasis");return{emphasisItemStyle:n.getModel("itemStyle").getItemStyle(),blurItemStyle:e.getModel(["blur","itemStyle"]).getItemStyle(),selectItemStyle:e.getModel(["select","itemStyle"]).getItemStyle(),focus:n.get("focus"),blurScope:n.get("blurScope"),emphasisDisabled:n.get("disabled"),hoverScale:n.get("scale"),labelStatesModels:ec(e),cursorStyle:e.get("cursor")}}var hS=function(){function t(t){this.group=new zr,this._SymbolCtor=t||oS}return t.prototype.updateData=function(t,e){this._progressiveEls=null,e=lS(e);var n=this.group,i=t.hostModel,r=this._data,o=this._SymbolCtor,a=e.disableAnimation,s=uS(t),l={disableAnimation:a},u=e.getSymbolPoint||function(e){return t.getItemLayout(e)};r||n.removeAll(),t.diff(r).add((function(i){var r=u(i);if(sS(t,r,i,e)){var a=new o(t,i,s,l);a.setPosition(r),t.setItemGraphicEl(i,a),n.add(a)}})).update((function(h,c){var p=r.getItemGraphicEl(c),d=u(h);if(sS(t,d,h,e)){var f=t.getItemVisual(h,"symbol")||"circle",g=p&&p.getSymbolType&&p.getSymbolType();if(!p||g&&g!==f)n.remove(p),(p=new o(t,h,s,l)).setPosition(d);else{p.updateData(t,h,s,l);var y={x:d[0],y:d[1]};a?p.attr(y):fh(p,y,i)}n.add(p),t.setItemGraphicEl(h,p)}else n.remove(p)})).remove((function(t){var e=r.getItemGraphicEl(t);e&&e.fadeOut((function(){n.remove(e)}),i)})).execute(),this._getSymbolPoint=u,this._data=t},t.prototype.updateLayout=function(){var t=this,e=this._data;e&&e.eachItemGraphicEl((function(e,n){var i=t._getSymbolPoint(n);e.setPosition(i),e.markRedraw()}))},t.prototype.incrementalPrepareUpdate=function(t){this._seriesScope=uS(t),this._data=null,this.group.removeAll()},t.prototype.incrementalUpdate=function(t,e,n){function i(t){t.isGroup||(t.incremental=!0,t.ensureState("emphasis").hoverLayer=!0)}this._progressiveEls=[],n=lS(n);for(var r=t.start;r0?n=i[0]:i[1]<0&&(n=i[1]);return n}(r,n),a=i.dim,s=r.dim,l=e.mapDimension(s),u=e.mapDimension(a),h="x"===s||"radius"===s?1:0,c=z(t.dimensions,(function(t){return e.mapDimension(t)})),p=!1,d=e.getCalculationInfo("stackResultDimension");return gx(e,c[0])&&(p=!0,c[0]=d),gx(e,c[1])&&(p=!0,c[1]=d),{dataDimsForPoint:c,valueStart:o,valueAxisDim:s,baseAxisDim:a,stacked:!!p,valueDim:l,baseDim:u,baseDataOffset:h,stackedOverDimension:e.getCalculationInfo("stackedOverDimension")}}function pS(t,e,n,i){var r=NaN;t.stacked&&(r=n.get(n.getCalculationInfo("stackedOverDimension"),i)),isNaN(r)&&(r=t.valueStart);var o=t.baseDataOffset,a=[];return a[o]=n.get(t.baseDim,i),a[1-o]=r,e.dataToPoint(a)}var dS=Math.min,fS=Math.max;function gS(t,e){return isNaN(t)||isNaN(e)}function yS(t,e,n,i,r,o,a,s,l){for(var u,h,c,p,d,f,g=n,y=0;y=r||g<0)break;if(gS(v,m)){if(l){g+=o;continue}break}if(g===n)t[o>0?"moveTo":"lineTo"](v,m),c=v,p=m;else{var x=v-u,_=m-h;if(x*x+_*_<.5){g+=o;continue}if(a>0){for(var b=g+o,w=e[2*b],S=e[2*b+1];w===v&&S===m&&y=i||gS(w,S))d=v,f=m;else{T=w-u,C=S-h;var k=v-u,L=w-v,P=m-h,O=S-m,R=void 0,N=void 0;if("x"===s){var E=T>0?1:-1;d=v-E*(R=Math.abs(k))*a,f=m,D=v+E*(N=Math.abs(L))*a,A=m}else if("y"===s){var z=C>0?1:-1;d=v,f=m-z*(R=Math.abs(P))*a,D=v,A=m+z*(N=Math.abs(O))*a}else R=Math.sqrt(k*k+P*P),d=v-T*a*(1-(I=(N=Math.sqrt(L*L+O*O))/(N+R))),f=m-C*a*(1-I),A=m+C*a*I,D=dS(D=v+T*a*I,fS(w,v)),A=dS(A,fS(S,m)),D=fS(D,dS(w,v)),f=m-(C=(A=fS(A,dS(S,m)))-m)*R/N,d=dS(d=v-(T=D-v)*R/N,fS(u,v)),f=dS(f,fS(h,m)),D=v+(T=v-(d=fS(d,dS(u,v))))*N/R,A=m+(C=m-(f=fS(f,dS(h,m))))*N/R}t.bezierCurveTo(c,p,d,f,v,m),c=D,p=A}else t.lineTo(v,m)}u=v,h=m,g+=o}return y}var vS=function(){this.smooth=0,this.smoothConstraint=!0},mS=function(t){function e(e){var n=t.call(this,e)||this;return n.type="ec-polyline",n}return n(e,t),e.prototype.getDefaultStyle=function(){return{stroke:"#000",fill:null}},e.prototype.getDefaultShape=function(){return new vS},e.prototype.buildPath=function(t,e){var n=e.points,i=0,r=n.length/2;if(e.connectNulls){for(;r>0&&gS(n[2*r-2],n[2*r-1]);r--);for(;i=0){var y=a?(h-i)*g+i:(u-n)*g+n;return a?[t,y]:[y,t]}n=u,i=h;break;case o.C:u=r[l++],h=r[l++],c=r[l++],p=r[l++],d=r[l++],f=r[l++];var v=a?_n(n,u,c,d,t,s):_n(i,h,p,f,t,s);if(v>0)for(var m=0;m=0){y=a?mn(i,h,p,f,x):mn(n,u,c,d,x);return a?[t,y]:[y,t]}}n=d,i=f}}},e}(Is),xS=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e}(vS),_S=function(t){function e(e){var n=t.call(this,e)||this;return n.type="ec-polygon",n}return n(e,t),e.prototype.getDefaultShape=function(){return new xS},e.prototype.buildPath=function(t,e){var n=e.points,i=e.stackedOnPoints,r=0,o=n.length/2,a=e.smoothMonotone;if(e.connectNulls){for(;o>0&&gS(n[2*o-2],n[2*o-1]);o--);for(;r=0;a--){var s=t.getDimensionInfo(i[a].dimension);if("x"===(r=s&&s.coordDim)||"y"===r){o=i[a];break}}if(o){var l=e.getAxis(r),u=z(o.stops,(function(t){return{coord:l.toGlobalCoord(l.dataToCoord(t.value)),color:t.color}})),h=u.length,c=o.outerColors.slice();h&&u[0].coord>u[h-1].coord&&(u.reverse(),c.reverse());var p=function(t,e){var n,i,r=[],o=t.length;function a(t,e,n){var i=t.coord;return{coord:n,color:ti((n-i)/(e.coord-i),[t.color,e.color])}}for(var s=0;se){i?r.push(a(i,l,e)):n&&r.push(a(n,l,0),a(n,l,e));break}n&&(r.push(a(n,l,0)),n=null),r.push(l),i=l}}return r}(u,"x"===r?n.getWidth():n.getHeight()),d=p.length;if(!d&&h)return u[0].coord<0?c[1]?c[1]:u[h-1].color:c[0]?c[0]:u[0].color;var f=p[0].coord-10,g=p[d-1].coord+10,y=g-f;if(y<.001)return"transparent";E(p,(function(t){t.offset=(t.coord-f)/y})),p.push({offset:d?p[d-1].offset:.5,color:c[1]||"transparent"}),p.unshift({offset:d?p[0].offset:.5,color:c[0]||"transparent"});var v=new nh(0,0,0,0,p,!0);return v[r]=f,v[r+"2"]=g,v}}}function LS(t,e,n){var i=t.get("showAllSymbol"),r="auto"===i;if(!i||r){var o=n.getAxesByScale("ordinal")[0];if(o&&(!r||!function(t,e){var n=t.getExtent(),i=Math.abs(n[1]-n[0])/t.scale.count();isNaN(i)&&(i=0);for(var r=e.count(),o=Math.max(1,Math.round(r/5)),a=0;ai)return!1;return!0}(o,e))){var a=e.mapDimension(o.dim),s={};return E(o.getViewLabels(),(function(t){var e=o.scale.getRawOrdinalNumber(t.tickValue);s[e]=1})),function(t){return!s.hasOwnProperty(e.get(a,t))}}}}function PS(t,e){return[t[2*e],t[2*e+1]]}function OS(t){if(t.get(["endLabel","show"]))return!0;for(var e=0;e0&&"bolder"===t.get(["emphasis","lineStyle","width"]))&&(d.getState("emphasis").style.lineWidth=+d.style.lineWidth+1);Qs(d).seriesIndex=t.seriesIndex,Yl(d,L,P,O);var R=DS(t.get("smooth")),N=t.get("smoothMonotone");if(d.setShape({smooth:R,smoothMonotone:N,connectNulls:w}),f){var E=a.getCalculationInfo("stackedOnSeries"),z=0;f.useStyle(k(l.getAreaStyle(),{fill:C,opacity:.7,lineJoin:"bevel",decal:a.getVisual("style").decal})),E&&(z=DS(E.get("smooth"))),f.setShape({smooth:R,stackedOnSmooth:z,smoothMonotone:N,connectNulls:w}),jl(f,t,"areaStyle"),Qs(f).seriesIndex=t.seriesIndex,Yl(f,L,P,O)}var V=function(t){i._changePolyState(t)};a.eachItemGraphicEl((function(t){t&&(t.onHoverStateChange=V)})),this._polyline.onHoverStateChange=V,this._data=a,this._coordSys=r,this._stackedOnPoints=_,this._points=u,this._step=T,this._valueOrigin=m,t.get("triggerLineEvent")&&(this.packEventData(t,d),f&&this.packEventData(t,f))},e.prototype.packEventData=function(t,e){Qs(e).eventData={componentType:"series",componentSubType:"line",componentIndex:t.componentIndex,seriesIndex:t.seriesIndex,seriesName:t.name,seriesType:"line"}},e.prototype.highlight=function(t,e,n,i){var r=t.getData(),o=Po(r,i);if(this._changePolyState("emphasis"),!(o instanceof Array)&&null!=o&&o>=0){var a=r.getLayout("points"),s=r.getItemGraphicEl(o);if(!s){var l=a[2*o],u=a[2*o+1];if(isNaN(l)||isNaN(u))return;if(this._clipShapeForSymbol&&!this._clipShapeForSymbol.contain(l,u))return;var h=t.get("zlevel")||0,c=t.get("z")||0;(s=new oS(r,o)).x=l,s.y=u,s.setZ(h,c);var p=s.getSymbolPath().getTextContent();p&&(p.zlevel=h,p.z=c,p.z2=this._polyline.z2+1),s.__temp=!0,r.setItemGraphicEl(o,s),s.stopSymbolAnimation(!0),this.group.add(s)}s.highlight()}else kg.prototype.highlight.call(this,t,e,n,i)},e.prototype.downplay=function(t,e,n,i){var r=t.getData(),o=Po(r,i);if(this._changePolyState("normal"),null!=o&&o>=0){var a=r.getItemGraphicEl(o);a&&(a.__temp?(r.setItemGraphicEl(o,null),this.group.remove(a)):a.downplay())}else kg.prototype.downplay.call(this,t,e,n,i)},e.prototype._changePolyState=function(t){var e=this._polygon;Il(this._polyline,t),e&&Il(e,t)},e.prototype._newPolyline=function(t){var e=this._polyline;return e&&this._lineGroup.remove(e),e=new mS({shape:{points:t},segmentIgnoreThreshold:2,z2:10}),this._lineGroup.add(e),this._polyline=e,e},e.prototype._newPolygon=function(t,e){var n=this._polygon;return n&&this._lineGroup.remove(n),n=new _S({shape:{points:t,stackedOnPoints:e},segmentIgnoreThreshold:2}),this._lineGroup.add(n),this._polygon=n,n},e.prototype._initSymbolLabelAnimation=function(t,e,n){var i,r,o=e.getBaseAxis(),a=o.inverse;"cartesian2d"===e.type?(i=o.isHorizontal(),r=!1):"polar"===e.type&&(i="angle"===o.dim,r=!0);var s=t.hostModel,l=s.get("animationDuration");X(l)&&(l=l(null));var u=s.get("animationDelay")||0,h=X(u)?u(null):u;t.eachItemGraphicEl((function(t,o){var s=t;if(s){var c=[t.x,t.y],p=void 0,d=void 0,f=void 0;if(n)if(r){var g=n,y=e.pointToCoord(c);i?(p=g.startAngle,d=g.endAngle,f=-y[1]/180*Math.PI):(p=g.r0,d=g.r,f=y[0])}else{var v=n;i?(p=v.x,d=v.x+v.width,f=t.x):(p=v.y+v.height,d=v.y,f=t.y)}var m=d===p?0:(f-p)/(d-p);a&&(m=1-m);var x=X(u)?u(o):l*m+h,_=s.getSymbolPath(),b=_.getTextContent();s.attr({scaleX:0,scaleY:0}),s.animateTo({scaleX:1,scaleY:1},{duration:200,setToFinal:!0,delay:x}),b&&b.animateFrom({style:{opacity:0}},{duration:300,delay:x}),_.disableLabelAnimation=!0}}))},e.prototype._initOrUpdateEndLabel=function(t,e,n){var i=t.getModel("endLabel");if(OS(t)){var r=t.getData(),o=this._polyline,a=r.getLayout("points");if(!a)return o.removeTextContent(),void(this._endLabel=null);var s=this._endLabel;s||((s=this._endLabel=new Fs({z2:200})).ignoreClip=!0,o.setTextContent(this._endLabel),o.disableLabelAnimation=!0);var l=function(t){for(var e,n,i=t.length/2;i>0&&(e=t[2*i-2],n=t[2*i-1],isNaN(e)||isNaN(n));i--);return i-1}(a);l>=0&&(tc(o,ec(t,"endLabel"),{inheritColor:n,labelFetcher:t,labelDataIndex:l,defaultText:function(t,e,n){return null!=n?rS(r,n):iS(r,t)},enableTextSetter:!0},function(t,e){var n=e.getBaseAxis(),i=n.isHorizontal(),r=n.inverse,o=i?r?"right":"left":"center",a=i?"middle":r?"top":"bottom";return{normal:{align:t.get("align")||o,verticalAlign:t.get("verticalAlign")||a}}}(i,e)),o.textConfig.position=null)}else this._endLabel&&(this._polyline.removeTextContent(),this._endLabel=null)},e.prototype._endLabelOnDuring=function(t,e,n,i,r,o,a){var s=this._endLabel,l=this._polyline;if(s){t<1&&null==i.originalX&&(i.originalX=s.x,i.originalY=s.y);var u=n.getLayout("points"),h=n.hostModel,c=h.get("connectNulls"),p=o.get("precision"),d=o.get("distance")||0,f=a.getBaseAxis(),g=f.isHorizontal(),y=f.inverse,v=e.shape,m=y?g?v.x:v.y+v.height:g?v.x+v.width:v.y,x=(g?d:0)*(y?-1:1),_=(g?0:-d)*(y?-1:1),b=g?"x":"y",w=function(t,e,n){for(var i,r,o=t.length/2,a="x"===n?0:1,s=0,l=-1,u=0;u=e||i>=e&&r<=e){l=u;break}s=u,i=r}else i=r;return{range:[s,l],t:(e-i)/(r-i)}}(u,m,b),S=w.range,M=S[1]-S[0],I=void 0;if(M>=1){if(M>1&&!c){var T=PS(u,S[0]);s.attr({x:T[0]+x,y:T[1]+_}),r&&(I=h.getRawValue(S[0]))}else{(T=l.getPointOn(m,b))&&s.attr({x:T[0]+x,y:T[1]+_});var C=h.getRawValue(S[0]),D=h.getRawValue(S[1]);r&&(I=Wo(n,p,C,D,w.t))}i.lastFrameIndex=S[0]}else{var A=1===t||i.lastFrameIndex>0?S[0]:0;T=PS(u,A);r&&(I=h.getRawValue(A)),s.attr({x:T[0]+x,y:T[1]+_})}if(r){var k=uc(s);"function"==typeof k.setLabelText&&k.setLabelText(I)}}},e.prototype._doUpdateAnimation=function(t,e,n,i,r,o,a){var s=this._polyline,l=this._polygon,u=t.hostModel,h=function(t,e,n,i,r,o,a,s){for(var l=function(t,e){var n=[];return e.diff(t).add((function(t){n.push({cmd:"+",idx:t})})).update((function(t,e){n.push({cmd:"=",idx:e,idx1:t})})).remove((function(t){n.push({cmd:"-",idx:t})})).execute(),n}(t,e),u=[],h=[],c=[],p=[],d=[],f=[],g=[],y=cS(r,e,a),v=t.getLayout("points")||[],m=e.getLayout("points")||[],x=0;x3e3||l&&CS(p,f)>3e3)return s.stopAnimation(),s.setShape({points:d}),void(l&&(l.stopAnimation(),l.setShape({points:d,stackedOnPoints:f})));s.shape.__points=h.current,s.shape.points=c;var g={shape:{points:d}};h.current!==c&&(g.shape.__points=h.next),s.stopAnimation(),fh(s,g,u),l&&(l.setShape({points:c,stackedOnPoints:p}),l.stopAnimation(),fh(l,{shape:{stackedOnPoints:f}},u),s.shape.points!==l.shape.points&&(l.shape.points=s.shape.points));for(var y=[],v=h.status,m=0;me&&(e=t[n]);return isFinite(e)?e:NaN},min:function(t){for(var e=1/0,n=0;n10&&"cartesian2d"===o.type&&r){var s=o.getBaseAxis(),l=o.getOtherAxis(s),u=s.getExtent(),h=n.getDevicePixelRatio(),c=Math.abs(u[1]-u[0])*(h||1),p=Math.round(a/c);if(isFinite(p)&&p>1){"lttb"===r&&t.setData(i.lttbDownSample(i.mapDimension(l.dim),1/p));var d=void 0;U(r)?d=zS[r]:X(r)&&(d=r),d&&t.setData(i.downSample(i.mapDimension(l.dim),1/p,d,VS))}}}}}var FS=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.getInitialData=function(t,e){return vx(null,this,{useEncodeDefaulter:!0})},e.prototype.getMarkerPosition=function(t,e,n){var i=this.coordinateSystem;if(i&&i.clampData){var r=i.clampData(t),o=i.dataToPoint(r);if(n)E(i.getAxes(),(function(t,n){if("category"===t.type&&null!=e){var i=t.getTicksCoords(),a=r[n],s="x1"===e[n]||"y1"===e[n];if(s&&(a+=1),i.length<2)return;if(2===i.length)return void(o[n]=t.toGlobalCoord(t.getExtent()[s?1:0]));for(var l=void 0,u=void 0,h=1,c=0;ca){u=(p+l)/2;break}1===c&&(h=d-i[0].tickValue)}null==u&&(l?l&&(u=i[i.length-1].coord):u=i[0].coord),o[n]=t.toGlobalCoord(u)}}));else{var a=this.getData(),s=a.getLayout("offset"),l=a.getLayout("size"),u=i.getBaseAxis().isHorizontal()?0:1;o[u]+=s+l/2}return o}return[NaN,NaN]},e.type="series.__base_bar__",e.defaultOption={z:2,coordinateSystem:"cartesian2d",legendHoverLink:!0,barMinHeight:0,barMinAngle:0,large:!1,largeThreshold:400,progressive:3e3,progressiveChunkMode:"mod"},e}(mg);mg.registerClass(FS);var GS=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.getInitialData=function(){return vx(null,this,{useEncodeDefaulter:!0,createInvertedIndices:!!this.get("realtimeSort",!0)||null})},e.prototype.getProgressive=function(){return!!this.get("large")&&this.get("progressive")},e.prototype.getProgressiveThreshold=function(){var t=this.get("progressiveThreshold"),e=this.get("largeThreshold");return e>t&&(t=e),t},e.prototype.brushSelector=function(t,e,n){return n.rect(e.getItemLayout(t))},e.type="series.bar",e.dependencies=["grid","polar"],e.defaultOption=Cc(FS.defaultOption,{clip:!0,roundCap:!1,showBackground:!1,backgroundStyle:{color:"rgba(180, 180, 180, 0.2)",borderColor:null,borderWidth:0,borderType:"solid",borderRadius:0,shadowBlur:0,shadowColor:null,shadowOffsetX:0,shadowOffsetY:0,opacity:1},select:{itemStyle:{borderColor:"#212121"}},realtimeSort:!1}),e}(FS),WS=function(){this.cx=0,this.cy=0,this.r0=0,this.r=0,this.startAngle=0,this.endAngle=2*Math.PI,this.clockwise=!0},HS=function(t){function e(e){var n=t.call(this,e)||this;return n.type="sausage",n}return n(e,t),e.prototype.getDefaultShape=function(){return new WS},e.prototype.buildPath=function(t,e){var n=e.cx,i=e.cy,r=Math.max(e.r0||0,0),o=Math.max(e.r,0),a=.5*(o-r),s=r+a,l=e.startAngle,u=e.endAngle,h=e.clockwise,c=2*Math.PI,p=h?u-lo)return!0;o=u}return!1},e.prototype._isOrderDifferentInView=function(t,e){for(var n=e.scale,i=n.getExtent(),r=Math.max(0,i[0]),o=Math.min(i[1],n.getOrdinalMeta().categories.length-1);r<=o;++r)if(t.ordinalNumbers[r]!==n.getRawOrdinalNumber(r))return!0},e.prototype._updateSortWithinSameData=function(t,e,n,i){if(this._isOrderChangedWithinSameData(t,e,n)){var r=this._dataSort(t,n,e);this._isOrderDifferentInView(r,n)&&(this._removeOnRenderedListener(i),i.dispatchAction({type:"changeAxisOrder",componentType:n.dim+"Axis",axisId:n.index,sortInfo:r}))}},e.prototype._dispatchInitSort=function(t,e,n){var i=e.baseAxis,r=this._dataSort(t,i,(function(n){return t.get(t.mapDimension(e.otherAxis.dim),n)}));n.dispatchAction({type:"changeAxisOrder",componentType:i.dim+"Axis",isInitSort:!0,axisId:i.index,sortInfo:r})},e.prototype.remove=function(t,e){this._clear(this._model),this._removeOnRenderedListener(e)},e.prototype.dispose=function(t,e){this._removeOnRenderedListener(e)},e.prototype._removeOnRenderedListener=function(t){this._onRendered&&(t.getZr().off("rendered",this._onRendered),this._onRendered=null)},e.prototype._clear=function(t){var e=this.group,n=this._data;t&&t.isAnimationEnabled()&&n&&!this._isLargeDraw?(this._removeBackground(),this._backgroundEls=[],n.eachItemGraphicEl((function(e){xh(e,t,Qs(e).dataIndex)}))):e.removeAll(),this._data=null,this._isFirstFrame=!0},e.prototype._removeBackground=function(){this.group.remove(this._backgroundGroup),this._backgroundGroup=null},e.type="bar",e}(kg),KS={cartesian2d:function(t,e){var n=e.width<0?-1:1,i=e.height<0?-1:1;n<0&&(e.x+=e.width,e.width=-e.width),i<0&&(e.y+=e.height,e.height=-e.height);var r=t.x+t.width,o=t.y+t.height,a=ZS(e.x,t.x),s=jS(e.x+e.width,r),l=ZS(e.y,t.y),u=jS(e.y+e.height,o),h=sr?s:a,e.y=c&&l>o?u:l,e.width=h?0:s-a,e.height=c?0:u-l,n<0&&(e.x+=e.width,e.width=-e.width),i<0&&(e.y+=e.height,e.height=-e.height),h||c},polar:function(t,e){var n=e.r0<=e.r?1:-1;if(n<0){var i=e.r;e.r=e.r0,e.r0=i}var r=jS(e.r,t.r),o=ZS(e.r0,t.r0);e.r=r,e.r0=o;var a=r-o<0;if(n<0){i=e.r;e.r=e.r0,e.r0=i}return a}},$S={cartesian2d:function(t,e,n,i,r,o,a,s,l){var u=new zs({shape:A({},i),z2:1});(u.__dataIndex=n,u.name="item",o)&&(u.shape[r?"height":"width"]=0);return u},polar:function(t,e,n,i,r,o,a,s,l){var u=!r&&l?HS:zu,h=new u({shape:i,z2:1});h.name="item";var c,p,d=rM(r);if(h.calculateTextPosition=(c=d,p=({isRoundCap:u===HS}||{}).isRoundCap,function(t,e,n){var i=e.position;if(!i||i instanceof Array)return Tr(t,e,n);var r=c(i),o=null!=e.distance?e.distance:5,a=this.shape,s=a.cx,l=a.cy,u=a.r,h=a.r0,d=(u+h)/2,f=a.startAngle,g=a.endAngle,y=(f+g)/2,v=p?Math.abs(u-h)/2:0,m=Math.cos,x=Math.sin,_=s+u*m(f),b=l+u*x(f),w="left",S="top";switch(r){case"startArc":_=s+(h-o)*m(y),b=l+(h-o)*x(y),w="center",S="top";break;case"insideStartArc":_=s+(h+o)*m(y),b=l+(h+o)*x(y),w="center",S="bottom";break;case"startAngle":_=s+d*m(f)+YS(f,o+v,!1),b=l+d*x(f)+XS(f,o+v,!1),w="right",S="middle";break;case"insideStartAngle":_=s+d*m(f)+YS(f,-o+v,!1),b=l+d*x(f)+XS(f,-o+v,!1),w="left",S="middle";break;case"middle":_=s+d*m(y),b=l+d*x(y),w="center",S="middle";break;case"endArc":_=s+(u+o)*m(y),b=l+(u+o)*x(y),w="center",S="bottom";break;case"insideEndArc":_=s+(u-o)*m(y),b=l+(u-o)*x(y),w="center",S="top";break;case"endAngle":_=s+d*m(g)+YS(g,o+v,!0),b=l+d*x(g)+XS(g,o+v,!0),w="left",S="middle";break;case"insideEndAngle":_=s+d*m(g)+YS(g,-o+v,!0),b=l+d*x(g)+XS(g,-o+v,!0),w="right",S="middle";break;default:return Tr(t,e,n)}return(t=t||{}).x=_,t.y=b,t.align=w,t.verticalAlign=S,t}),o){var f=r?"r":"endAngle",g={};h.shape[f]=r?i.r0:i.startAngle,g[f]=i[f],(s?fh:gh)(h,{shape:g},o)}return h}};function JS(t,e,n,i,r,o,a,s){var l,u;o?(u={x:i.x,width:i.width},l={y:i.y,height:i.height}):(u={y:i.y,height:i.height},l={x:i.x,width:i.width}),s||(a?fh:gh)(n,{shape:l},e,r,null),(a?fh:gh)(n,{shape:u},e?t.baseAxis.model:null,r)}function QS(t,e){for(var n=0;n0?1:-1,a=i.height>0?1:-1;return{x:i.x+o*r/2,y:i.y+a*r/2,width:i.width-o*r,height:i.height-a*r}},polar:function(t,e,n){var i=t.getItemLayout(e);return{cx:i.cx,cy:i.cy,r0:i.r0,r:i.r,startAngle:i.startAngle,endAngle:i.endAngle,clockwise:i.clockwise}}};function rM(t){return function(t){var e=t?"Arc":"Angle";return function(t){switch(t){case"start":case"insideStart":case"end":case"insideEnd":return t+e;default:return t}}}(t)}function oM(t,e,n,i,r,o,a,s){var l=e.getItemVisual(n,"style");if(s){if(!o.get("roundCap")){var u=t.shape;A(u,US(i.getModel("itemStyle"),u,!0)),t.setShape(u)}}else{var h=i.get(["itemStyle","borderRadius"])||0;t.setShape("r",h)}t.useStyle(l);var c=i.getShallow("cursor");c&&t.attr("cursor",c);var p=s?a?r.r>=r.r0?"endArc":"startArc":r.endAngle>=r.startAngle?"endAngle":"startAngle":a?r.height>=0?"bottom":"top":r.width>=0?"right":"left",d=ec(i);tc(t,d,{labelFetcher:o,labelDataIndex:n,defaultText:iS(o.getData(),n),inheritColor:l.fill,defaultOpacity:l.opacity,defaultOutsidePosition:p});var f=t.getTextContent();if(s&&f){var g=i.get(["label","position"]);t.textConfig.inside="middle"===g||null,function(t,e,n,i){if(j(i))t.setTextConfig({rotation:i});else if(Y(e))t.setTextConfig({rotation:0});else{var r,o=t.shape,a=o.clockwise?o.startAngle:o.endAngle,s=o.clockwise?o.endAngle:o.startAngle,l=(a+s)/2,u=n(e);switch(u){case"startArc":case"insideStartArc":case"middle":case"insideEndArc":case"endArc":r=l;break;case"startAngle":case"insideStartAngle":r=a;break;case"endAngle":case"insideEndAngle":r=s;break;default:return void t.setTextConfig({rotation:0})}var h=1.5*Math.PI-r;"middle"===u&&h>Math.PI/2&&h<1.5*Math.PI&&(h-=Math.PI),t.setTextConfig({rotation:h})}}(t,"outside"===g?p:g,rM(a),i.get(["label","rotate"]))}hc(f,d,o.getRawValue(n),(function(t){return rS(e,t)}));var y=i.getModel(["emphasis"]);Yl(t,y.get("focus"),y.get("blurScope"),y.get("disabled")),jl(t,i),function(t){return null!=t.startAngle&&null!=t.endAngle&&t.startAngle===t.endAngle}(r)&&(t.style.fill="none",t.style.stroke="none",E(t.states,(function(t){t.style&&(t.style.fill=t.style.stroke="none")})))}var aM=function(){},sM=function(t){function e(e){var n=t.call(this,e)||this;return n.type="largeBar",n}return n(e,t),e.prototype.getDefaultShape=function(){return new aM},e.prototype.buildPath=function(t,e){for(var n=e.points,i=this.baseDimIdx,r=1-this.baseDimIdx,o=[],a=[],s=this.barWidth,l=0;l=s[0]&&e<=s[0]+l[0]&&n>=s[1]&&n<=s[1]+l[1])return a[h]}return-1}(this,t.offsetX,t.offsetY);Qs(this).dataIndex=e>=0?e:null}),30,!1);function hM(t,e,n){if(MS(n,"cartesian2d")){var i=e,r=n.getArea();return{x:t?i.x:r.x,y:t?r.y:i.y,width:t?i.width:r.width,height:t?r.height:i.height}}var o=e;return{cx:(r=n.getArea()).cx,cy:r.cy,r0:t?r.r0:o.r0,r:t?r.r:o.r,startAngle:t?o.startAngle:0,endAngle:t?o.endAngle:2*Math.PI}}var cM=2*Math.PI,pM=Math.PI/180;function dM(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()})}function fM(t,e){var n=dM(t,e),i=t.get("center"),r=t.get("radius");Y(r)||(r=[0,r]);var o,a,s=Ur(n.width,e.getWidth()),l=Ur(n.height,e.getHeight()),u=Math.min(s,l),h=Ur(r[0],u/2),c=Ur(r[1],u/2),p=t.coordinateSystem;if(p){var d=p.dataToPoint(i);o=d[0]||0,a=d[1]||0}else Y(i)||(i=[i,i]),o=Ur(i[0],s)+n.x,a=Ur(i[1],l)+n.y;return{cx:o,cy:a,r0:h,r:c}}function gM(t,e,n){e.eachSeriesByType(t,(function(t){var e=t.getData(),i=e.mapDimension("value"),r=dM(t,n),o=fM(t,n),a=o.cx,s=o.cy,l=o.r,u=o.r0,h=-t.get("startAngle")*pM,c=t.get("minAngle")*pM,p=0;e.each(i,(function(t){!isNaN(t)&&p++}));var d=e.getSum(i),f=Math.PI/(d||p)*2,g=t.get("clockwise"),y=t.get("roseType"),v=t.get("stillShowZeroSum"),m=e.getDataExtent(i);m[0]=0;var x=cM,_=0,b=h,w=g?1:-1;if(e.setLayout({viewRect:r,r:l}),e.each(i,(function(t,n){var i;if(isNaN(t))e.setItemLayout(n,{angle:NaN,startAngle:NaN,endAngle:NaN,clockwise:g,cx:a,cy:s,r0:u,r:y?NaN:l});else{(i="area"!==y?0===d&&v?f:t*f:cM/p)n?a:o,h=Math.abs(l.label.y-n);if(h>=u.maxY){var c=l.label.x-e-l.len2*r,p=i+l.len,f=Math.abs(c)t.unconstrainedWidth?null:d:null;i.setStyle("width",f)}var g=i.getBoundingRect();o.width=g.width;var y=(i.style.margin||0)+2.1;o.height=g.height+y,o.y-=(o.height-c)/2}}}function _M(t){return"center"===t.position}function bM(t){var e,n,i=t.getData(),r=[],o=!1,a=(t.get("minShowLabelAngle")||0)*vM,s=i.getLayout("viewRect"),l=i.getLayout("r"),u=s.width,h=s.x,c=s.y,p=s.height;function d(t){t.ignore=!0}i.each((function(t){var s=i.getItemGraphicEl(t),c=s.shape,p=s.getTextContent(),f=s.getTextGuideLine(),g=i.getItemModel(t),y=g.getModel("label"),v=y.get("position")||g.get(["emphasis","label","position"]),m=y.get("distanceToLabelLine"),x=y.get("alignTo"),_=Ur(y.get("edgeDistance"),u),b=y.get("bleedMargin"),w=g.getModel("labelLine"),S=w.get("length");S=Ur(S,u);var M=w.get("length2");if(M=Ur(M,u),Math.abs(c.endAngle-c.startAngle)0?"right":"left":k>0?"left":"right"}var B=Math.PI,F=0,G=y.get("rotate");if(j(G))F=G*(B/180);else if("center"===v)F=0;else if("radial"===G||!0===G){F=k<0?-A+B:-A}else if("tangential"===G&&"outside"!==v&&"outer"!==v){var W=Math.atan2(k,L);W<0&&(W=2*B+W),L>0&&(W=B+W),F=W-B}if(o=!!F,p.x=I,p.y=T,p.rotation=F,p.setStyle({verticalAlign:"middle"}),P){p.setStyle({align:D});var H=p.states.select;H&&(H.x+=p.x,H.y+=p.y)}else{var Y=p.getBoundingRect().clone();Y.applyTransform(p.getComputedTransform());var X=(p.style.margin||0)+2.1;Y.y-=X/2,Y.height+=X,r.push({label:p,labelLine:f,position:v,len:S,len2:M,minTurnAngle:w.get("minTurnAngle"),maxSurfaceAngle:w.get("maxSurfaceAngle"),surfaceNormal:new De(k,L),linePoints:C,textAlign:D,labelDistance:m,labelAlignTo:x,edgeDistance:_,bleedMargin:b,rect:Y,unconstrainedWidth:Y.width,labelStyleWidth:p.style.width})}s.setTextConfig({inside:P})}})),!o&&t.get("avoidLabelOverlap")&&function(t,e,n,i,r,o,a,s){for(var l=[],u=[],h=Number.MAX_VALUE,c=-Number.MAX_VALUE,p=0;p0){for(var l=o.getItemLayout(0),u=1;isNaN(l&&l.startAngle)&&u=n.r0}},e.type="pie",e}(kg);function MM(t,e,n){e=Y(e)&&{coordDimensions:e}||A({encodeDefine:t.getEncode()},e);var i=t.getSource(),r=ux(i,e).dimensions,o=new lx(r,t);return o.initData(i,n),o}var IM=function(){function t(t,e){this._getDataWithEncodedVisual=t,this._getRawData=e}return t.prototype.getAllNames=function(){var t=this._getRawData();return t.mapArray(t.getName)},t.prototype.containName=function(t){return this._getRawData().indexOfName(t)>=0},t.prototype.indexOfName=function(t){return this._getDataWithEncodedVisual().indexOfName(t)},t.prototype.getItemVisual=function(t,e){return this._getDataWithEncodedVisual().getItemVisual(t,e)},t}(),TM=Oo(),CM=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.init=function(e){t.prototype.init.apply(this,arguments),this.legendVisualProvider=new IM(W(this.getData,this),W(this.getRawData,this)),this._defaultLabelLine(e)},e.prototype.mergeOption=function(){t.prototype.mergeOption.apply(this,arguments)},e.prototype.getInitialData=function(){return MM(this,{coordDimensions:["value"],encodeDefaulter:H(Jp,this)})},e.prototype.getDataParams=function(e){var n=this.getData(),i=TM(n),r=i.seats;if(!r){var o=[];n.each(n.mapDimension("value"),(function(t){o.push(t)})),r=i.seats=Jr(o,n.hostModel.get("percentPrecision"))}var a=t.prototype.getDataParams.call(this,e);return a.percent=r[e]||0,a.$vars.push("percent"),a},e.prototype._defaultLabelLine=function(t){wo(t,"labelLine",["show"]);var e=t.labelLine,n=t.emphasis.labelLine;e.show=e.show&&t.label.show,n.show=n.show&&t.emphasis.label.show},e.type="series.pie",e.defaultOption={z:2,legendHoverLink:!0,colorBy:"data",center:["50%","50%"],radius:[0,"75%"],clockwise:!0,startAngle:90,minAngle:0,minShowLabelAngle:0,selectedOffset:10,percentPrecision:2,stillShowZeroSum:!0,left:0,top:0,right:0,bottom:0,width:null,height:null,label:{rotate:0,show:!0,overflow:"truncate",position:"outer",alignTo:"none",edgeDistance:"25%",bleedMargin:10,distanceToLabelLine:5},labelLine:{show:!0,length:15,length2:15,smooth:!1,minTurnAngle:90,maxSurfaceAngle:90,lineStyle:{width:1,type:"solid"}},itemStyle:{borderWidth:1,borderJoin:"round"},showEmptyCircle:!0,emptyCircleStyle:{color:"lightgray",opacity:1},labelLayout:{hideOverlap:!0},emphasis:{scale:!0,scaleSize:5},avoidLabelOverlap:!0,animationType:"expansion",animationDuration:1e3,animationTypeUpdate:"transition",animationEasingUpdate:"cubicInOut",animationDurationUpdate:500,animationEasing:"cubicInOut"},e}(mg);var DM=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.hasSymbolVisual=!0,n}return n(e,t),e.prototype.getInitialData=function(t,e){return vx(null,this,{useEncodeDefaulter:!0})},e.prototype.getProgressive=function(){var t=this.option.progressive;return null==t?this.option.large?5e3:this.get("progressive"):t},e.prototype.getProgressiveThreshold=function(){var t=this.option.progressiveThreshold;return null==t?this.option.large?1e4:this.get("progressiveThreshold"):t},e.prototype.brushSelector=function(t,e,n){return n.point(e.getItemLayout(t))},e.prototype.getZLevelKey=function(){return this.getData().count()>this.getProgressiveThreshold()?this.id:""},e.type="series.scatter",e.dependencies=["grid","polar","geo","singleAxis","calendar"],e.defaultOption={coordinateSystem:"cartesian2d",z:2,legendHoverLink:!0,symbolSize:10,large:!1,largeThreshold:2e3,itemStyle:{opacity:.8},emphasis:{scale:!0},clip:!0,select:{itemStyle:{borderColor:"#212121"}},universalTransition:{divideShape:"clone"}},e}(mg),AM=function(){},kM=function(t){function e(e){var n=t.call(this,e)||this;return n._off=0,n.hoverDataIdx=-1,n}return n(e,t),e.prototype.getDefaultShape=function(){return new AM},e.prototype.reset=function(){this.notClear=!1,this._off=0},e.prototype.buildPath=function(t,e){var n,i=e.points,r=e.size,o=this.symbolProxy,a=o.shape,s=t.getContext?t.getContext():t,l=s&&r[0]<4,u=this.softClipShape;if(l)this._ctx=s;else{for(this._ctx=null,n=this._off;n=0;s--){var l=2*s,u=i[l]-o/2,h=i[l+1]-a/2;if(t>=u&&e>=h&&t<=u+o&&e<=h+a)return s}return-1},e.prototype.contain=function(t,e){var n=this.transformCoordToLocal(t,e),i=this.getBoundingRect();return t=n[0],e=n[1],i.contain(t,e)?(this.hoverDataIdx=this.findDataIndex(t,e))>=0:(this.hoverDataIdx=-1,!1)},e.prototype.getBoundingRect=function(){var t=this._rect;if(!t){for(var e=this.shape,n=e.points,i=e.size,r=i[0],o=i[1],a=1/0,s=1/0,l=-1/0,u=-1/0,h=0;h=0&&(l.dataIndex=n+(t.startIndex||0))}))},t.prototype.remove=function(){this._clear()},t.prototype._clear=function(){this._newAdded=[],this.group.removeAll()},t}(),PM=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i=t.getData();this._updateSymbolDraw(i,t).updateData(i,{clipShape:this._getClipShape(t)}),this._finished=!0},e.prototype.incrementalPrepareRender=function(t,e,n){var i=t.getData();this._updateSymbolDraw(i,t).incrementalPrepareUpdate(i),this._finished=!1},e.prototype.incrementalRender=function(t,e,n){this._symbolDraw.incrementalUpdate(t,e.getData(),{clipShape:this._getClipShape(e)}),this._finished=t.end===e.getData().count()},e.prototype.updateTransform=function(t,e,n){var i=t.getData();if(this.group.dirty(),!this._finished||i.count()>1e4)return{update:!0};var r=ES("").reset(t,e,n);r.progress&&r.progress({start:0,end:i.count(),count:i.count()},i),this._symbolDraw.updateLayout(i)},e.prototype.eachRendered=function(t){this._symbolDraw&&this._symbolDraw.eachRendered(t)},e.prototype._getClipShape=function(t){var e=t.coordinateSystem,n=e&&e.getArea&&e.getArea();return t.get("clip",!0)?n:null},e.prototype._updateSymbolDraw=function(t,e){var n=this._symbolDraw,i=e.pipelineContext.large;return n&&i===this._isLargeDraw||(n&&n.remove(),n=this._symbolDraw=i?new LM:new hS,this._isLargeDraw=i,this.group.removeAll()),this.group.add(n.group),n},e.prototype.remove=function(t,e){this._symbolDraw&&this._symbolDraw.remove(!0),this._symbolDraw=null},e.prototype.dispose=function(){},e.type="scatter",e}(kg),OM=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.type="grid",e.dependencies=["xAxis","yAxis"],e.layoutMode="box",e.defaultOption={show:!1,z:0,left:"10%",top:60,right:"10%",bottom:70,containLabel:!1,backgroundColor:"rgba(0,0,0,0)",borderWidth:1,borderColor:"#ccc"},e}(Rp),RM=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.getCoordSysModel=function(){return this.getReferringComponents("grid",zo).models[0]},e.type="cartesian2dAxis",e}(Rp);R(RM,I_);var NM={show:!0,z:0,inverse:!1,name:"",nameLocation:"end",nameRotate:null,nameTruncate:{maxWidth:null,ellipsis:"...",placeholder:"."},nameTextStyle:{},nameGap:15,silent:!1,triggerEvent:!1,tooltip:{show:!1},axisPointer:{},axisLine:{show:!0,onZero:!0,onZeroAxisIndex:null,lineStyle:{color:"#6E7079",width:1,type:"solid"},symbol:["none","none"],symbolSize:[10,15]},axisTick:{show:!0,inside:!1,length:5,lineStyle:{width:1}},axisLabel:{show:!0,inside:!1,rotate:0,showMinLabel:null,showMaxLabel:null,margin:8,fontSize:12},splitLine:{show:!0,lineStyle:{color:["#E0E6F1"],width:1,type:"solid"}},splitArea:{show:!1,areaStyle:{color:["rgba(250,250,250,0.2)","rgba(210,219,238,0.2)"]}}},EM=C({boundaryGap:!0,deduplication:null,splitLine:{show:!1},axisTick:{alignWithLabel:!1,interval:"auto"},axisLabel:{interval:"auto"}},NM),zM=C({boundaryGap:[0,0],axisLine:{show:"auto"},axisTick:{show:"auto"},splitNumber:5,minorTick:{show:!1,splitNumber:5,length:3,lineStyle:{}},minorSplitLine:{show:!1,lineStyle:{color:"#F4F7FD",width:1}}},NM),VM={category:EM,value:zM,time:C({splitNumber:6,axisLabel:{showMinLabel:!1,showMaxLabel:!1,rich:{primary:{fontWeight:"bold"}}},splitLine:{show:!1}},zM),log:k({logBase:10},zM)},BM={value:1,category:1,time:1,log:1};function FM(t,e,i,r){E(BM,(function(o,a){var s=C(C({},VM[a],!0),r,!0),l=function(t){function i(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e+"Axis."+a,n}return n(i,t),i.prototype.mergeDefaultAndTheme=function(t,e){var n=Ap(this),i=n?Lp(t):{};C(t,e.getTheme().get(a+"Axis")),C(t,this.getDefaultOption()),t.type=GM(t),n&&kp(t,i,n)},i.prototype.optionUpdated=function(){"category"===this.option.type&&(this.__ordinalMeta=_x.createByAxisModel(this))},i.prototype.getCategories=function(t){var e=this.option;if("category"===e.type)return t?e.data:this.__ordinalMeta.categories},i.prototype.getOrdinalMeta=function(){return this.__ordinalMeta},i.type=e+"Axis."+a,i.defaultOption=s,i}(i);t.registerComponentModel(l)})),t.registerSubTypeDefaulter(e+"Axis",GM)}function GM(t){return t.type||(t.data?"category":"value")}var WM=function(){function t(t){this.type="cartesian",this._dimList=[],this._axes={},this.name=t||""}return t.prototype.getAxis=function(t){return this._axes[t]},t.prototype.getAxes=function(){return z(this._dimList,(function(t){return this._axes[t]}),this)},t.prototype.getAxesByScale=function(t){return t=t.toLowerCase(),B(this.getAxes(),(function(e){return e.scale.type===t}))},t.prototype.addAxis=function(t){var e=t.dim;this._axes[e]=t,this._dimList.push(e)},t}(),HM=["x","y"];function YM(t){return"interval"===t.type||"time"===t.type}var XM=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.type="cartesian2d",e.dimensions=HM,e}return n(e,t),e.prototype.calcAffineTransform=function(){this._transform=this._invTransform=null;var t=this.getAxis("x").scale,e=this.getAxis("y").scale;if(YM(t)&&YM(e)){var n=t.getExtent(),i=e.getExtent(),r=this.dataToPoint([n[0],i[0]]),o=this.dataToPoint([n[1],i[1]]),a=n[1]-n[0],s=i[1]-i[0];if(a&&s){var l=(o[0]-r[0])/a,u=(o[1]-r[1])/s,h=r[0]-n[0]*l,c=r[1]-i[0]*u,p=this._transform=[l,0,0,u,h,c];this._invTransform=Ie([],p)}}},e.prototype.getBaseAxis=function(){return this.getAxesByScale("ordinal")[0]||this.getAxesByScale("time")[0]||this.getAxis("x")},e.prototype.containPoint=function(t){var e=this.getAxis("x"),n=this.getAxis("y");return e.contain(e.toLocalCoord(t[0]))&&n.contain(n.toLocalCoord(t[1]))},e.prototype.containData=function(t){return this.getAxis("x").containData(t[0])&&this.getAxis("y").containData(t[1])},e.prototype.containZone=function(t,e){var n=this.dataToPoint(t),i=this.dataToPoint(e),r=this.getArea(),o=new ze(n[0],n[1],i[0]-n[0],i[1]-n[1]);return r.intersect(o)},e.prototype.dataToPoint=function(t,e,n){n=n||[];var i=t[0],r=t[1];if(this._transform&&null!=i&&isFinite(i)&&null!=r&&isFinite(r))return Wt(n,t,this._transform);var o=this.getAxis("x"),a=this.getAxis("y");return n[0]=o.toGlobalCoord(o.dataToCoord(i,e)),n[1]=a.toGlobalCoord(a.dataToCoord(r,e)),n},e.prototype.clampData=function(t,e){var n=this.getAxis("x").scale,i=this.getAxis("y").scale,r=n.getExtent(),o=i.getExtent(),a=n.parse(t[0]),s=i.parse(t[1]);return(e=e||[])[0]=Math.min(Math.max(Math.min(r[0],r[1]),a),Math.max(r[0],r[1])),e[1]=Math.min(Math.max(Math.min(o[0],o[1]),s),Math.max(o[0],o[1])),e},e.prototype.pointToData=function(t,e){var n=[];if(this._invTransform)return Wt(n,t,this._invTransform);var i=this.getAxis("x"),r=this.getAxis("y");return n[0]=i.coordToData(i.toLocalCoord(t[0]),e),n[1]=r.coordToData(r.toLocalCoord(t[1]),e),n},e.prototype.getOtherAxis=function(t){return this.getAxis("x"===t.dim?"y":"x")},e.prototype.getArea=function(){var t=this.getAxis("x").getGlobalExtent(),e=this.getAxis("y").getGlobalExtent(),n=Math.min(t[0],t[1]),i=Math.min(e[0],e[1]),r=Math.max(t[0],t[1])-n,o=Math.max(e[0],e[1])-i;return new ze(n,i,r,o)},e}(WM),UM=function(t){function e(e,n,i,r,o){var a=t.call(this,e,n,i)||this;return a.index=0,a.type=r||"value",a.position=o||"bottom",a}return n(e,t),e.prototype.isHorizontal=function(){var t=this.position;return"top"===t||"bottom"===t},e.prototype.getGlobalExtent=function(t){var e=this.getExtent();return e[0]=this.toGlobalCoord(e[0]),e[1]=this.toGlobalCoord(e[1]),t&&e[0]>e[1]&&e.reverse(),e},e.prototype.pointToData=function(t,e){return this.coordToData(this.toLocalCoord(t["x"===this.dim?0:1]),e)},e.prototype.setCategorySortInfo=function(t){if("category"!==this.type)return!1;this.model.option.categorySortInfo=t,this.scale.setSortInfo(t)},e}(nb);function ZM(t,e,n){n=n||{};var i=t.coordinateSystem,r=e.axis,o={},a=r.getAxesOnZeroOf()[0],s=r.position,l=a?"onZero":s,u=r.dim,h=i.getRect(),c=[h.x,h.x+h.width,h.y,h.y+h.height],p={left:0,right:1,top:0,bottom:1,onZero:2},d=e.get("offset")||0,f="x"===u?[c[2]-d,c[3]+d]:[c[0]-d,c[1]+d];if(a){var g=a.toGlobalCoord(a.dataToCoord(0));f[p.onZero]=Math.max(Math.min(g,f[1]),f[0])}o.position=["y"===u?f[p[l]]:c[0],"x"===u?f[p[l]]:c[3]],o.rotation=Math.PI/2*("x"===u?0:1);o.labelDirection=o.tickDirection=o.nameDirection={top:-1,bottom:1,left:-1,right:1}[s],o.labelOffset=a?f[p[s]]-f[p.onZero]:0,e.get(["axisTick","inside"])&&(o.tickDirection=-o.tickDirection),it(n.labelInside,e.get(["axisLabel","inside"]))&&(o.labelDirection=-o.labelDirection);var y=e.get(["axisLabel","rotate"]);return o.labelRotate="top"===l?-y:y,o.z2=1,o}function jM(t){return"cartesian2d"===t.get("coordinateSystem")}function qM(t){var e={xAxisModel:null,yAxisModel:null};return E(e,(function(n,i){var r=i.replace(/Model$/,""),o=t.getReferringComponents(r,zo).models[0];e[i]=o})),e}var KM=Math.log;function $M(t,e,n){var i=Ox.prototype,r=i.getTicks.call(n),o=i.getTicks.call(n,!0),a=r.length-1,s=i.getInterval.call(n),l=y_(t,e),u=l.extent,h=l.fixMin,c=l.fixMax;if("log"===t.type){var p=KM(t.base);u=[KM(u[0])/p,KM(u[1])/p]}t.setExtent(u[0],u[1]),t.calcNiceExtent({splitNumber:a,fixMin:h,fixMax:c});var d=i.getExtent.call(t);h&&(u[0]=d[0]),c&&(u[1]=d[1]);var f=i.getInterval.call(t),g=u[0],y=u[1];if(h&&c)f=(y-g)/a;else if(h)for(y=u[0]+f*a;yu[0]&&isFinite(g)&&isFinite(u[0]);)f=Ix(f),g=u[1]-f*a;else{t.getTicks().length-1>a&&(f=Ix(f));var v=f*a;(g=Zr((y=Math.ceil(u[1]/f)*f)-v))<0&&u[0]>=0?(g=0,y=Zr(v)):y>0&&u[1]<=0&&(y=0,g=-Zr(v))}var m=(r[0].value-o[0].value)/s,x=(r[a].value-o[a].value)/s;i.setExtent.call(t,g+f*m,y+f*x),i.setInterval.call(t,f),(m||x)&&i.setNiceExtent.call(t,g+f,y-f)}var JM=function(){function t(t,e,n){this.type="grid",this._coordsMap={},this._coordsList=[],this._axesMap={},this._axesList=[],this.axisPointerEnabled=!0,this.dimensions=HM,this._initCartesian(t,e,n),this.model=t}return t.prototype.getRect=function(){return this._rect},t.prototype.update=function(t,e){var n=this._axesMap;function i(t){var e,n=G(t),i=n.length;if(i){for(var r=[],o=i-1;o>=0;o--){var a=t[+n[o]],s=a.model,l=a.scale;Sx(l)&&s.get("alignTicks")&&null==s.get("interval")?r.push(a):(v_(l,s),Sx(l)&&(e=a))}r.length&&(e||v_((e=r.pop()).scale,e.model),E(r,(function(t){$M(t.scale,t.model,e.scale)})))}}this._updateScale(t,this.model),i(n.x),i(n.y);var r={};E(n.x,(function(t){tI(n,"y",t,r)})),E(n.y,(function(t){tI(n,"x",t,r)})),this.resize(this.model,e)},t.prototype.resize=function(t,e,n){var i=t.getBoxLayoutParams(),r=!n&&t.get("containLabel"),o=Cp(i,{width:e.getWidth(),height:e.getHeight()});this._rect=o;var a=this._axesList;function s(){E(a,(function(t){var e=t.isHorizontal(),n=e?[0,o.width]:[0,o.height],i=t.inverse?1:0;t.setExtent(n[i],n[1-i]),function(t,e){var n=t.getExtent(),i=n[0]+n[1];t.toGlobalCoord="x"===t.dim?function(t){return t+e}:function(t){return i-t+e},t.toLocalCoord="x"===t.dim?function(t){return t-e}:function(t){return i-t+e}}(t,e?o.x:o.y)}))}s(),r&&(E(a,(function(t){if(!t.model.get(["axisLabel","inside"])){var e=function(t){var e=t.model,n=t.scale;if(e.get(["axisLabel","show"])&&!n.isBlank()){var i,r,o=n.getExtent();r=n instanceof Lx?n.count():(i=n.getTicks()).length;var a,s=t.getLabelModel(),l=x_(t),u=1;r>40&&(u=Math.ceil(r/40));for(var h=0;h0&&i>0||n<0&&i<0)}(t)}var nI=Math.PI,iI=function(){function t(t,e){this.group=new zr,this.opt=e,this.axisModel=t,k(e,{labelOffset:0,nameDirection:1,tickDirection:1,labelDirection:1,silent:!0,handleAutoShown:function(){return!0}});var n=new zr({x:e.position[0],y:e.position[1],rotation:e.rotation});n.updateTransform(),this._transformGroup=n}return t.prototype.hasBuilder=function(t){return!!rI[t]},t.prototype.add=function(t){rI[t](this.opt,this.axisModel,this.group,this._transformGroup)},t.prototype.getGroup=function(){return this.group},t.innerTextLayout=function(t,e,n){var i,r,o=eo(e-t);return no(o)?(r=n>0?"top":"bottom",i="center"):no(o-nI)?(r=n>0?"bottom":"top",i="center"):(r="middle",i=o>0&&o0?"right":"left":n>0?"left":"right"),{rotation:o,textAlign:i,textVerticalAlign:r}},t.makeAxisEventDataBase=function(t){var e={componentType:t.mainType,componentIndex:t.componentIndex};return e[t.mainType+"Index"]=t.componentIndex,e},t.isLabelSilent=function(t){var e=t.get("tooltip");return t.get("silent")||!(t.get("triggerEvent")||e&&e.show)},t}(),rI={axisLine:function(t,e,n,i){var r=e.get(["axisLine","show"]);if("auto"===r&&t.handleAutoShown&&(r=t.handleAutoShown("axisLine")),r){var o=e.axis.getExtent(),a=i.transform,s=[o[0],0],l=[o[1],0],u=s[0]>l[0];a&&(Wt(s,s,a),Wt(l,l,a));var h=A({lineCap:"round"},e.getModel(["axisLine","lineStyle"]).getLineStyle()),c=new Zu({shape:{x1:s[0],y1:s[1],x2:l[0],y2:l[1]},style:h,strokeContainThreshold:t.strokeContainThreshold||5,silent:!0,z2:1});Rh(c.shape,c.style.lineWidth),c.anid="line",n.add(c);var p=e.get(["axisLine","symbol"]);if(null!=p){var d=e.get(["axisLine","symbolSize"]);U(p)&&(p=[p,p]),(U(d)||j(d))&&(d=[d,d]);var f=Yy(e.get(["axisLine","symbolOffset"])||0,d),g=d[0],y=d[1];E([{rotate:t.rotation+Math.PI/2,offset:f[0],r:0},{rotate:t.rotation-Math.PI/2,offset:f[1],r:Math.sqrt((s[0]-l[0])*(s[0]-l[0])+(s[1]-l[1])*(s[1]-l[1]))}],(function(e,i){if("none"!==p[i]&&null!=p[i]){var r=Wy(p[i],-g/2,-y/2,g,y,h.stroke,!0),o=e.r+e.offset,a=u?l:s;r.attr({rotation:e.rotate,x:a[0]+o*Math.cos(t.rotation),y:a[1]-o*Math.sin(t.rotation),silent:!0,z2:11}),n.add(r)}}))}}},axisTickLabel:function(t,e,n,i){var r=function(t,e,n,i){var r=n.axis,o=n.getModel("axisTick"),a=o.get("show");"auto"===a&&i.handleAutoShown&&(a=i.handleAutoShown("axisTick"));if(!a||r.scale.isBlank())return;for(var s=o.getModel("lineStyle"),l=i.tickDirection*o.get("length"),u=lI(r.getTicksCoords(),e.transform,l,k(s.getLineStyle(),{stroke:n.get(["axisLine","lineStyle","color"])}),"ticks"),h=0;hc[1]?-1:1,d=["start"===s?c[0]-p*h:"end"===s?c[1]+p*h:(c[0]+c[1])/2,sI(s)?t.labelOffset+l*h:0],f=e.get("nameRotate");null!=f&&(f=f*nI/180),sI(s)?o=iI.innerTextLayout(t.rotation,null!=f?f:t.rotation,l):(o=function(t,e,n,i){var r,o,a=eo(n-t),s=i[0]>i[1],l="start"===e&&!s||"start"!==e&&s;no(a-nI/2)?(o=l?"bottom":"top",r="center"):no(a-1.5*nI)?(o=l?"top":"bottom",r="center"):(o="middle",r=a<1.5*nI&&a>nI/2?l?"left":"right":l?"right":"left");return{rotation:a,textAlign:r,textVerticalAlign:o}}(t.rotation,s,f||0,c),null!=(a=t.axisNameAvailableWidth)&&(a=Math.abs(a/Math.sin(o.rotation)),!isFinite(a)&&(a=null)));var g=u.getFont(),y=e.get("nameTruncate",!0)||{},v=y.ellipsis,m=it(t.nameTruncateMaxWidth,y.maxWidth,a),x=new Fs({x:d[0],y:d[1],rotation:o.rotation,silent:iI.isLabelSilent(e),style:nc(u,{text:r,font:g,overflow:"truncate",width:m,ellipsis:v,fill:u.getTextColor()||e.get(["axisLine","lineStyle","color"]),align:u.get("align")||o.textAlign,verticalAlign:u.get("verticalAlign")||o.textVerticalAlign}),z2:1});if(Zh({el:x,componentModel:e,itemName:r}),x.__fullText=r,x.anid="name",e.get("triggerEvent")){var _=iI.makeAxisEventDataBase(e);_.targetType="axisName",_.name=r,Qs(x).eventData=_}i.add(x),x.updateTransform(),n.add(x),x.decomposeTransform()}}};function oI(t){t&&(t.ignore=!0)}function aI(t,e){var n=t&&t.getBoundingRect().clone(),i=e&&e.getBoundingRect().clone();if(n&&i){var r=xe([]);return Se(r,r,-t.rotation),n.applyTransform(be([],r,t.getLocalTransform())),i.applyTransform(be([],r,e.getLocalTransform())),n.intersect(i)}}function sI(t){return"middle"===t||"center"===t}function lI(t,e,n,i,r){for(var o=[],a=[],s=[],l=0;l=0||t===e}function cI(t){var e=pI(t);if(e){var n=e.axisPointerModel,i=e.axis.scale,r=n.option,o=n.get("status"),a=n.get("value");null!=a&&(a=i.parse(a));var s=dI(n);null==o&&(r.status=s?"show":"hide");var l=i.getExtent().slice();l[0]>l[1]&&l.reverse(),(null==a||a>l[1])&&(a=l[1]),a0&&!c.min?c.min=0:null!=c.min&&c.min<0&&!c.max&&(c.max=0);var p=a;null!=c.color&&(p=k({color:c.color},a));var d=C(T(c),{boundaryGap:t,splitNumber:e,scale:n,axisLine:i,axisTick:r,axisLabel:o,name:c.text,showName:s,nameLocation:"end",nameGap:u,nameTextStyle:p,triggerEvent:h},!1);if(U(l)){var f=d.name;d.name=l.replace("{value}",null!=f?f:"")}else X(l)&&(d.name=l(d.name,d));var g=new Mc(d,null,this.ecModel);return R(g,I_.prototype),g.mainType="radar",g.componentIndex=this.componentIndex,g}),this);this._indicatorModels=c},e.prototype.getIndicatorModels=function(){return this._indicatorModels},e.type="radar",e.defaultOption={z:0,center:["50%","50%"],radius:"75%",startAngle:90,axisName:{show:!0},boundaryGap:[0,0],splitNumber:5,axisNameGap:15,scale:!1,shape:"polygon",axisLine:C({lineStyle:{color:"#bbb"}},NI.axisLine),axisLabel:EI(NI.axisLabel,!1),axisTick:EI(NI.axisTick,!1),splitLine:EI(NI.splitLine,!0),splitArea:EI(NI.splitArea,!0),indicator:[]},e}(Rp),VI=["axisLine","axisTickLabel","axisName"],BI=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){this.group.removeAll(),this._buildAxes(t),this._buildSplitLineAndArea(t)},e.prototype._buildAxes=function(t){var e=t.coordinateSystem;E(z(e.getIndicatorAxes(),(function(t){var n=t.model.get("showName")?t.name:"";return new iI(t.model,{axisName:n,position:[e.cx,e.cy],rotation:t.angle,labelDirection:-1,tickDirection:-1,nameDirection:1})})),(function(t){E(VI,t.add,t),this.group.add(t.getGroup())}),this)},e.prototype._buildSplitLineAndArea=function(t){var e=t.coordinateSystem,n=e.getIndicatorAxes();if(n.length){var i=t.get("shape"),r=t.getModel("splitLine"),o=t.getModel("splitArea"),a=r.getModel("lineStyle"),s=o.getModel("areaStyle"),l=r.get("show"),u=o.get("show"),h=a.get("color"),c=s.get("color"),p=Y(h)?h:[h],d=Y(c)?c:[c],f=[],g=[];if("circle"===i)for(var y=n[0].getTicksCoords(),v=e.cx,m=e.cy,x=0;x3?1.4:r>1?1.2:1.1;ZI(this,"zoom","zoomOnMouseWheel",t,{scale:i>0?s:1/s,originX:o,originY:a,isAvailableBehavior:null})}if(n){var l=Math.abs(i);ZI(this,"scrollMove","moveOnMouseWheel",t,{scrollDelta:(i>0?1:-1)*(l>3?.4:l>1?.15:.05),originX:o,originY:a,isAvailableBehavior:null})}}},e.prototype._pinchHandler=function(t){YI(this._zr,"globalPan")||ZI(this,"zoom",null,t,{scale:t.pinchScale>1?1.1:1/1.1,originX:t.pinchX,originY:t.pinchY,isAvailableBehavior:null})},e}(jt);function ZI(t,e,n,i,r){t.pointerChecker&&t.pointerChecker(i,r.originX,r.originY)&&(de(i.event),jI(t,e,n,i,r))}function jI(t,e,n,i,r){r.isAvailableBehavior=W(qI,null,n,i),t.trigger(e,r)}function qI(t,e,n){var i=n[t];return!t||i&&(!U(i)||e.event[i+"Key"])}function KI(t,e,n){var i=t.target;i.x+=e,i.y+=n,i.dirty()}function $I(t,e,n,i){var r=t.target,o=t.zoomLimit,a=t.zoom=t.zoom||1;if(a*=e,o){var s=o.min||0,l=o.max||1/0;a=Math.max(Math.min(l,a),s)}var u=a/t.zoom;t.zoom=a,r.x-=(n-r.x)*(u-1),r.y-=(i-r.y)*(u-1),r.scaleX*=u,r.scaleY*=u,r.dirty()}var JI,QI={axisPointer:1,tooltip:1,brush:1};function tT(t,e,n){var i=e.getComponentByElement(t.topTarget),r=i&&i.coordinateSystem;return i&&i!==n&&!QI.hasOwnProperty(i.mainType)&&r&&r.model!==n}function eT(t){U(t)&&(t=(new DOMParser).parseFromString(t,"text/xml"));var e=t;for(9===e.nodeType&&(e=e.firstChild);"svg"!==e.nodeName.toLowerCase()||1!==e.nodeType;)e=e.nextSibling;return e}var nT={fill:"fill",stroke:"stroke","stroke-width":"lineWidth",opacity:"opacity","fill-opacity":"fillOpacity","stroke-opacity":"strokeOpacity","stroke-dasharray":"lineDash","stroke-dashoffset":"lineDashOffset","stroke-linecap":"lineCap","stroke-linejoin":"lineJoin","stroke-miterlimit":"miterLimit","font-family":"fontFamily","font-size":"fontSize","font-style":"fontStyle","font-weight":"fontWeight","text-anchor":"textAlign",visibility:"visibility",display:"display"},iT=G(nT),rT={"alignment-baseline":"textBaseline","stop-color":"stopColor"},oT=G(rT),aT=function(){function t(){this._defs={},this._root=null}return t.prototype.parse=function(t,e){e=e||{};var n=eT(t);this._defsUsePending=[];var i=new zr;this._root=i;var r=[],o=n.getAttribute("viewBox")||"",a=parseFloat(n.getAttribute("width")||e.width),s=parseFloat(n.getAttribute("height")||e.height);isNaN(a)&&(a=null),isNaN(s)&&(s=null),pT(n,i,null,!0,!1);for(var l,u,h=n.firstChild;h;)this._parseNode(h,i,r,null,!1,!1),h=h.nextSibling;if(function(t,e){for(var n=0;n=4&&(l={x:parseFloat(c[0]||0),y:parseFloat(c[1]||0),width:parseFloat(c[2]),height:parseFloat(c[3])})}if(l&&null!=a&&null!=s&&(u=bT(l,{x:0,y:0,width:a,height:s}),!e.ignoreViewBox)){var p=i;(i=new zr).add(p),p.scaleX=p.scaleY=u.scale,p.x=u.x,p.y=u.y}return e.ignoreRootClip||null==a||null==s||i.setClipPath(new zs({shape:{x:0,y:0,width:a,height:s}})),{root:i,width:a,height:s,viewBoxRect:l,viewBoxTransform:u,named:r}},t.prototype._parseNode=function(t,e,n,i,r,o){var a,s=t.nodeName.toLowerCase(),l=i;if("defs"===s&&(r=!0),"text"===s&&(o=!0),"defs"===s||"switch"===s)a=e;else{if(!r){var u=JI[s];if(u&&_t(JI,s)){a=u.call(this,t,e);var h=t.getAttribute("name");if(h){var c={name:h,namedFrom:null,svgNodeTagLower:s,el:a};n.push(c),"g"===s&&(l=c)}else i&&n.push({name:i.name,namedFrom:i,svgNodeTagLower:s,el:a});e.add(a)}}var p=sT[s];if(p&&_t(sT,s)){var d=p.call(this,t),f=t.getAttribute("id");f&&(this._defs[f]=d)}}if(a&&a.isGroup)for(var g=t.firstChild;g;)1===g.nodeType?this._parseNode(g,a,n,l,r,o):3===g.nodeType&&o&&this._parseText(g,a),g=g.nextSibling},t.prototype._parseText=function(t,e){var n=new Cs({style:{text:t.textContent},silent:!0,x:this._textX||0,y:this._textY||0});hT(e,n),pT(t,n,this._defsUsePending,!1,!1),function(t,e){var n=e.__selfStyle;if(n){var i=n.textBaseline,r=i;i&&"auto"!==i?"baseline"===i?r="alphabetic":"before-edge"===i||"text-before-edge"===i?r="top":"after-edge"===i||"text-after-edge"===i?r="bottom":"central"!==i&&"mathematical"!==i||(r="middle"):r="alphabetic",t.style.textBaseline=r}var o=e.__inheritedStyle;if(o){var a=o.textAlign,s=a;a&&("middle"===a&&(s="center"),t.style.textAlign=s)}}(n,e);var i=n.style,r=i.fontSize;r&&r<9&&(i.fontSize=9,n.scaleX*=r/9,n.scaleY*=r/9);var o=(i.fontSize||i.fontFamily)&&[i.fontStyle,i.fontWeight,(i.fontSize||12)+"px",i.fontFamily||"sans-serif"].join(" ");i.font=o;var a=n.getBoundingRect();return this._textX+=a.width,e.add(n),n},t.internalField=void(JI={g:function(t,e){var n=new zr;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n},rect:function(t,e){var n=new zs;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setShape({x:parseFloat(t.getAttribute("x")||"0"),y:parseFloat(t.getAttribute("y")||"0"),width:parseFloat(t.getAttribute("width")||"0"),height:parseFloat(t.getAttribute("height")||"0")}),n.silent=!0,n},circle:function(t,e){var n=new _u;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setShape({cx:parseFloat(t.getAttribute("cx")||"0"),cy:parseFloat(t.getAttribute("cy")||"0"),r:parseFloat(t.getAttribute("r")||"0")}),n.silent=!0,n},line:function(t,e){var n=new Zu;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setShape({x1:parseFloat(t.getAttribute("x1")||"0"),y1:parseFloat(t.getAttribute("y1")||"0"),x2:parseFloat(t.getAttribute("x2")||"0"),y2:parseFloat(t.getAttribute("y2")||"0")}),n.silent=!0,n},ellipse:function(t,e){var n=new wu;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setShape({cx:parseFloat(t.getAttribute("cx")||"0"),cy:parseFloat(t.getAttribute("cy")||"0"),rx:parseFloat(t.getAttribute("rx")||"0"),ry:parseFloat(t.getAttribute("ry")||"0")}),n.silent=!0,n},polygon:function(t,e){var n,i=t.getAttribute("points");i&&(n=cT(i));var r=new Wu({shape:{points:n||[]},silent:!0});return hT(e,r),pT(t,r,this._defsUsePending,!1,!1),r},polyline:function(t,e){var n,i=t.getAttribute("points");i&&(n=cT(i));var r=new Yu({shape:{points:n||[]},silent:!0});return hT(e,r),pT(t,r,this._defsUsePending,!1,!1),r},image:function(t,e){var n=new ks;return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.setStyle({image:t.getAttribute("xlink:href")||t.getAttribute("href"),x:+t.getAttribute("x"),y:+t.getAttribute("y"),width:+t.getAttribute("width"),height:+t.getAttribute("height")}),n.silent=!0,n},text:function(t,e){var n=t.getAttribute("x")||"0",i=t.getAttribute("y")||"0",r=t.getAttribute("dx")||"0",o=t.getAttribute("dy")||"0";this._textX=parseFloat(n)+parseFloat(r),this._textY=parseFloat(i)+parseFloat(o);var a=new zr;return hT(e,a),pT(t,a,this._defsUsePending,!1,!0),a},tspan:function(t,e){var n=t.getAttribute("x"),i=t.getAttribute("y");null!=n&&(this._textX=parseFloat(n)),null!=i&&(this._textY=parseFloat(i));var r=t.getAttribute("dx")||"0",o=t.getAttribute("dy")||"0",a=new zr;return hT(e,a),pT(t,a,this._defsUsePending,!1,!0),this._textX+=parseFloat(r),this._textY+=parseFloat(o),a},path:function(t,e){var n=vu(t.getAttribute("d")||"");return hT(e,n),pT(t,n,this._defsUsePending,!1,!1),n.silent=!0,n}}),t}(),sT={lineargradient:function(t){var e=parseInt(t.getAttribute("x1")||"0",10),n=parseInt(t.getAttribute("y1")||"0",10),i=parseInt(t.getAttribute("x2")||"10",10),r=parseInt(t.getAttribute("y2")||"0",10),o=new nh(e,n,i,r);return lT(t,o),uT(t,o),o},radialgradient:function(t){var e=parseInt(t.getAttribute("cx")||"0",10),n=parseInt(t.getAttribute("cy")||"0",10),i=parseInt(t.getAttribute("r")||"0",10),r=new ih(e,n,i);return lT(t,r),uT(t,r),r}};function lT(t,e){"userSpaceOnUse"===t.getAttribute("gradientUnits")&&(e.global=!0)}function uT(t,e){for(var n=t.firstChild;n;){if(1===n.nodeType&&"stop"===n.nodeName.toLocaleLowerCase()){var i=n.getAttribute("offset"),r=void 0;r=i&&i.indexOf("%")>0?parseInt(i,10)/100:i?parseFloat(i):0;var o={};_T(n,o,o);var a=o.stopColor||n.getAttribute("stop-color")||"#000000";e.colorStops.push({offset:r,color:a})}n=n.nextSibling}}function hT(t,e){t&&t.__inheritedStyle&&(e.__inheritedStyle||(e.__inheritedStyle={}),k(e.__inheritedStyle,t.__inheritedStyle))}function cT(t){for(var e=yT(t),n=[],i=0;i0;o-=2){var a=i[o],s=i[o-1],l=yT(a);switch(r=r||[1,0,0,1,0,0],s){case"translate":we(r,r,[parseFloat(l[0]),parseFloat(l[1]||"0")]);break;case"scale":Me(r,r,[parseFloat(l[0]),parseFloat(l[1]||l[0])]);break;case"rotate":Se(r,r,-parseFloat(l[0])*mT);break;case"skewX":be(r,[1,0,Math.tan(parseFloat(l[0])*mT),1,0,0],r);break;case"skewY":be(r,[1,Math.tan(parseFloat(l[0])*mT),0,1,0,0],r);break;case"matrix":r[0]=parseFloat(l[0]),r[1]=parseFloat(l[1]),r[2]=parseFloat(l[2]),r[3]=parseFloat(l[3]),r[4]=parseFloat(l[4]),r[5]=parseFloat(l[5])}}e.setLocalTransform(r)}}(t,e),_T(t,a,s),i||function(t,e,n){for(var i=0;i0,f={api:n,geo:s,mapOrGeoModel:t,data:a,isVisualEncodedByVisualMap:d,isGeo:o,transformInfoRaw:c};"geoJSON"===s.resourceType?this._buildGeoJSON(f):"geoSVG"===s.resourceType&&this._buildSVG(f),this._updateController(t,e,n),this._updateMapSelectHandler(t,l,n,i)},t.prototype._buildGeoJSON=function(t){var e=this._regionsGroupByName=yt(),n=yt(),i=this._regionsGroup,r=t.transformInfoRaw,o=t.mapOrGeoModel,a=t.data,s=t.geo.projection,l=s&&s.stream;function u(t,e){return e&&(t=e(t)),t&&[t[0]*r.scaleX+r.x,t[1]*r.scaleY+r.y]}function h(t){for(var e=[],n=!l&&s&&s.project,i=0;i=0)&&(p=r);var d=a?{normal:{align:"center",verticalAlign:"middle"}}:null;tc(e,ec(i),{labelFetcher:p,labelDataIndex:c,defaultText:n},d);var f=e.getTextContent();if(f&&(WT(f).ignore=f.ignore,e.textConfig&&a)){var g=e.getBoundingRect().clone();e.textConfig.layoutRect=g,e.textConfig.position=[(a[0]-g.x)/g.width*100+"%",(a[1]-g.y)/g.height*100+"%"]}e.disableLabelAnimation=!0}else e.removeTextContent(),e.removeTextConfig(),e.disableLabelAnimation=null}function jT(t,e,n,i,r,o){t.data?t.data.setItemGraphicEl(o,e):Qs(e).eventData={componentType:"geo",componentIndex:r.componentIndex,geoIndex:r.componentIndex,name:n,region:i&&i.option||{}}}function qT(t,e,n,i,r){t.data||Zh({el:e,componentModel:r,itemName:n,itemTooltipOption:i.get("tooltip")})}function KT(t,e,n,i,r){e.highDownSilentOnTouch=!!r.get("selectedMode");var o=i.getModel("emphasis"),a=o.get("focus");return Yl(e,a,o.get("blurScope"),o.get("disabled")),t.isGeo&&function(t,e,n){var i=Qs(t);i.componentMainType=e.mainType,i.componentIndex=e.componentIndex,i.componentHighDownName=n}(e,r,n),a}function $T(t,e,n){var i,r=[];function o(){i=[]}function a(){i.length&&(r.push(i),i=[])}var s=e({polygonStart:o,polygonEnd:a,lineStart:o,lineEnd:a,point:function(t,e){isFinite(t)&&isFinite(e)&&i.push([t,e])},sphere:function(){}});return!n&&s.polygonStart(),E(t,(function(t){s.lineStart();for(var e=0;e-1&&(n.style.stroke=n.style.fill,n.style.fill="#fff",n.style.lineWidth=2),n},e.type="series.map",e.dependencies=["geo"],e.layoutMode="box",e.defaultOption={z:2,coordinateSystem:"geo",map:"",left:"center",top:"center",aspectScale:null,showLegendSymbol:!0,boundingCoords:null,center:null,zoom:1,scaleLimit:null,selectedMode:!0,label:{show:!1,color:"#000"},itemStyle:{borderWidth:.5,borderColor:"#444",areaColor:"#eee"},emphasis:{label:{show:!0,color:"rgb(100,0,0)"},itemStyle:{areaColor:"rgba(255,215,0,0.8)"}},select:{label:{show:!0,color:"rgb(100,0,0)"},itemStyle:{color:"rgba(255,215,0,0.8)"}},nameProperty:"name"},e}(mg);function tC(t){var e={};t.eachSeriesByType("map",(function(t){var n=t.getHostGeoModel(),i=n?"o"+n.id:"i"+t.getMapType();(e[i]=e[i]||[]).push(t)})),E(e,(function(t,e){for(var n,i,r,o=(n=z(t,(function(t){return t.getData()})),i=t[0].get("mapValueCalculation"),r={},E(n,(function(t){t.each(t.mapDimension("value"),(function(e,n){var i="ec-"+t.getName(n);r[i]=r[i]||[],isNaN(e)||r[i].push(e)}))})),n[0].map(n[0].mapDimension("value"),(function(t,e){for(var o="ec-"+n[0].getName(e),a=0,s=1/0,l=-1/0,u=r[o].length,h=0;h1?(d.width=p,d.height=p/x):(d.height=p,d.width=p*x),d.y=c[1]-d.height/2,d.x=c[0]-d.width/2;else{var b=t.getBoxLayoutParams();b.aspect=x,d=Cp(b,{width:v,height:m})}this.setViewRect(d.x,d.y,d.width,d.height),this.setCenter(t.get("center"),e),this.setZoom(t.get("zoom"))}R(sC,iC);var hC=function(){function t(){this.dimensions=aC}return t.prototype.create=function(t,e){var n=[];function i(t){return{nameProperty:t.get("nameProperty"),aspectScale:t.get("aspectScale"),projection:t.get("projection")}}t.eachComponent("geo",(function(t,r){var o=t.get("map"),a=new sC(o+r,o,A({nameMap:t.get("nameMap")},i(t)));a.zoomLimit=t.get("scaleLimit"),n.push(a),t.coordinateSystem=a,a.model=t,a.resize=uC,a.resize(t,e)})),t.eachSeries((function(t){if("geo"===t.get("coordinateSystem")){var e=t.get("geoIndex")||0;t.coordinateSystem=n[e]}}));var r={};return t.eachSeriesByType("map",(function(t){if(!t.getHostGeoModel()){var e=t.getMapType();r[e]=r[e]||[],r[e].push(t)}})),E(r,(function(t,r){var o=z(t,(function(t){return t.get("nameMap")})),a=new sC(r,r,A({nameMap:D(o)},i(t[0])));a.zoomLimit=it.apply(null,z(t,(function(t){return t.get("scaleLimit")}))),n.push(a),a.resize=uC,a.resize(t[0],e),E(t,(function(t){t.coordinateSystem=a,function(t,e){E(e.get("geoCoord"),(function(e,n){t.addGeoCoord(n,e)}))}(a,t)}))})),n},t.prototype.getFilledRegions=function(t,e,n,i){for(var r=(t||[]).slice(),o=yt(),a=0;a=0;){var o=e[n];o.hierNode.prelim+=i,o.hierNode.modifier+=i,r+=o.hierNode.change,i+=o.hierNode.shift+r}}(t);var o=(n[0].hierNode.prelim+n[n.length-1].hierNode.prelim)/2;r?(t.hierNode.prelim=r.hierNode.prelim+e(t,r),t.hierNode.modifier=t.hierNode.prelim-o):t.hierNode.prelim=o}else r&&(t.hierNode.prelim=r.hierNode.prelim+e(t,r));t.parentNode.hierNode.defaultAncestor=function(t,e,n,i){if(e){for(var r=t,o=t,a=o.parentNode.children[0],s=e,l=r.hierNode.modifier,u=o.hierNode.modifier,h=a.hierNode.modifier,c=s.hierNode.modifier;s=wC(s),o=SC(o),s&&o;){r=wC(r),a=SC(a),r.hierNode.ancestor=t;var p=s.hierNode.prelim+c-o.hierNode.prelim-u+i(s,o);p>0&&(IC(MC(s,t,n),t,p),u+=p,l+=p),c+=s.hierNode.modifier,u+=o.hierNode.modifier,l+=r.hierNode.modifier,h+=a.hierNode.modifier}s&&!wC(r)&&(r.hierNode.thread=s,r.hierNode.modifier+=c-l),o&&!SC(a)&&(a.hierNode.thread=o,a.hierNode.modifier+=u-h,n=t)}return n}(t,r,t.parentNode.hierNode.defaultAncestor||i[0],e)}function xC(t){var e=t.hierNode.prelim+t.parentNode.hierNode.modifier;t.setLayout({x:e},!0),t.hierNode.modifier+=t.parentNode.hierNode.modifier}function _C(t){return arguments.length?t:TC}function bC(t,e){return t-=Math.PI/2,{x:e*Math.cos(t),y:e*Math.sin(t)}}function wC(t){var e=t.children;return e.length&&t.isExpand?e[e.length-1]:t.hierNode.thread}function SC(t){var e=t.children;return e.length&&t.isExpand?e[0]:t.hierNode.thread}function MC(t,e,n){return t.hierNode.ancestor.parentNode===e.parentNode?t.hierNode.ancestor:n}function IC(t,e,n){var i=n/(e.hierNode.i-t.hierNode.i);e.hierNode.change-=i,e.hierNode.shift+=n,e.hierNode.modifier+=n,e.hierNode.prelim+=n,t.hierNode.change+=i}function TC(t,e){return t.parentNode===e.parentNode?1:2}var CC=function(){this.parentPoint=[],this.childPoints=[]},DC=function(t){function e(e){return t.call(this,e)||this}return n(e,t),e.prototype.getDefaultStyle=function(){return{stroke:"#000",fill:null}},e.prototype.getDefaultShape=function(){return new CC},e.prototype.buildPath=function(t,e){var n=e.childPoints,i=n.length,r=e.parentPoint,o=n[0],a=n[i-1];if(1===i)return t.moveTo(r[0],r[1]),void t.lineTo(o[0],o[1]);var s=e.orient,l="TB"===s||"BT"===s?0:1,u=1-l,h=Ur(e.forkPosition,1),c=[];c[l]=r[l],c[u]=r[u]+(a[u]-r[u])*h,t.moveTo(r[0],r[1]),t.lineTo(c[0],c[1]),t.moveTo(o[0],o[1]),c[l]=o[l],t.lineTo(c[0],c[1]),c[l]=a[l],t.lineTo(c[0],c[1]),t.lineTo(a[0],a[1]);for(var p=1;pm.x)||(_-=Math.PI);var S=b?"left":"right",M=s.getModel("label"),I=M.get("rotate"),T=I*(Math.PI/180),C=y.getTextContent();C&&(y.setTextConfig({position:M.get("position")||S,rotation:null==I?-_:T,origin:"center"}),C.setStyle("verticalAlign","middle"))}var D=s.get(["emphasis","focus"]),A="relative"===D?vt(a.getAncestorsIndices(),a.getDescendantIndices()):"ancestor"===D?a.getAncestorsIndices():"descendant"===D?a.getDescendantIndices():null;A&&(Qs(n).focus=A),function(t,e,n,i,r,o,a,s){var l=e.getModel(),u=t.get("edgeShape"),h=t.get("layout"),c=t.getOrient(),p=t.get(["lineStyle","curveness"]),d=t.get("edgeForkPosition"),f=l.getModel("lineStyle").getLineStyle(),g=i.__edge;if("curve"===u)e.parentNode&&e.parentNode!==n&&(g||(g=i.__edge=new $u({shape:NC(h,c,p,r,r)})),fh(g,{shape:NC(h,c,p,o,a)},t));else if("polyline"===u)if("orthogonal"===h){if(e!==n&&e.children&&0!==e.children.length&&!0===e.isExpand){for(var y=e.children,v=[],m=0;me&&(e=i.height)}this.height=e+1},t.prototype.getNodeById=function(t){if(this.getId()===t)return this;for(var e=0,n=this.children,i=n.length;e=0&&this.hostTree.data.setItemLayout(this.dataIndex,t,e)},t.prototype.getLayout=function(){return this.hostTree.data.getItemLayout(this.dataIndex)},t.prototype.getModel=function(t){if(!(this.dataIndex<0))return this.hostTree.data.getItemModel(this.dataIndex).getModel(t)},t.prototype.getLevelModel=function(){return(this.hostTree.levelModels||[])[this.depth]},t.prototype.setVisual=function(t,e){this.dataIndex>=0&&this.hostTree.data.setItemVisual(this.dataIndex,t,e)},t.prototype.getVisual=function(t){return this.hostTree.data.getItemVisual(this.dataIndex,t)},t.prototype.getRawIndex=function(){return this.hostTree.data.getRawIndex(this.dataIndex)},t.prototype.getId=function(){return this.hostTree.data.getId(this.dataIndex)},t.prototype.getChildIndex=function(){if(this.parentNode){for(var t=this.parentNode.children,e=0;e=0){var i=n.getData().tree.root,r=t.targetNode;if(U(r)&&(r=i.getNodeById(r)),r&&i.contains(r))return{node:r};var o=t.targetNodeId;if(null!=o&&(r=i.getNodeById(o)))return{node:r}}}function jC(t){for(var e=[];t;)(t=t.parentNode)&&e.push(t);return e.reverse()}function qC(t,e){return P(jC(t),e)>=0}function KC(t,e){for(var n=[];t;){var i=t.dataIndex;n.push({name:t.name,dataIndex:i,value:e.getRawValue(i)}),t=t.parentNode}return n.reverse(),n}var $C=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.hasSymbolVisual=!0,e.ignoreStyleOnData=!0,e}return n(e,t),e.prototype.getInitialData=function(t){var e={name:t.name,children:t.data},n=t.leaves||{},i=new Mc(n,this,this.ecModel),r=UC.createTree(e,this,(function(t){t.wrapMethod("getItemModel",(function(t,e){var n=r.getNodeByDataIndex(e);return n&&n.children.length&&n.isExpand||(t.parentModel=i),t}))}));var o=0;r.eachNode("preorder",(function(t){t.depth>o&&(o=t.depth)}));var a=t.expandAndCollapse&&t.initialTreeDepth>=0?t.initialTreeDepth:o;return r.root.eachNode("preorder",(function(t){var e=t.hostTree.data.getRawDataItem(t.dataIndex);t.isExpand=e&&null!=e.collapsed?!e.collapsed:t.depth<=a})),r.data},e.prototype.getOrient=function(){var t=this.get("orient");return"horizontal"===t?t="LR":"vertical"===t&&(t="TB"),t},e.prototype.setZoom=function(t){this.option.zoom=t},e.prototype.setCenter=function(t){this.option.center=t},e.prototype.formatTooltip=function(t,e,n){for(var i=this.getData().tree,r=i.root.children[0],o=i.getNodeByDataIndex(t),a=o.getValue(),s=o.name;o&&o!==r;)s=o.parentNode.name+"."+s,o=o.parentNode;return ng("nameValue",{name:s,value:a,noValue:isNaN(a)||null==a})},e.prototype.getDataParams=function(e){var n=t.prototype.getDataParams.apply(this,arguments),i=this.getData().tree.getNodeByDataIndex(e);return n.treeAncestors=KC(i,this),n.collapsed=!i.isExpand,n},e.type="series.tree",e.layoutMode="box",e.defaultOption={z:2,coordinateSystem:"view",left:"12%",top:"12%",right:"12%",bottom:"12%",layout:"orthogonal",edgeShape:"curve",edgeForkPosition:"50%",roam:!1,nodeScaleRatio:.4,center:null,zoom:1,orient:"LR",symbol:"emptyCircle",symbolSize:7,expandAndCollapse:!0,initialTreeDepth:2,lineStyle:{color:"#ccc",width:1.5,curveness:.5},itemStyle:{color:"lightsteelblue",borderWidth:1.5},label:{show:!0},animationEasing:"linear",animationDuration:700,animationDurationUpdate:500},e}(mg);function JC(t,e){for(var n,i=[t];n=i.pop();)if(e(n),n.isExpand){var r=n.children;if(r.length)for(var o=r.length-1;o>=0;o--)i.push(r[o])}}function QC(t,e){t.eachSeriesByType("tree",(function(t){!function(t,e){var n=function(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()})}(t,e);t.layoutInfo=n;var i=t.get("layout"),r=0,o=0,a=null;"radial"===i?(r=2*Math.PI,o=Math.min(n.height,n.width)/2,a=_C((function(t,e){return(t.parentNode===e.parentNode?1:2)/t.depth}))):(r=n.width,o=n.height,a=_C());var s=t.getData().tree.root,l=s.children[0];if(l){!function(t){var e=t;e.hierNode={defaultAncestor:null,ancestor:e,prelim:0,modifier:0,change:0,shift:0,i:0,thread:null};for(var n,i,r=[e];n=r.pop();)if(i=n.children,n.isExpand&&i.length)for(var o=i.length-1;o>=0;o--){var a=i[o];a.hierNode={defaultAncestor:null,ancestor:a,prelim:0,modifier:0,change:0,shift:0,i:o,thread:null},r.push(a)}}(s),function(t,e,n){for(var i,r=[t],o=[];i=r.pop();)if(o.push(i),i.isExpand){var a=i.children;if(a.length)for(var s=0;sh.getLayout().x&&(h=t),t.depth>c.depth&&(c=t)}));var p=u===h?1:a(u,h)/2,d=p-u.getLayout().x,f=0,g=0,y=0,v=0;if("radial"===i)f=r/(h.getLayout().x+p+d),g=o/(c.depth-1||1),JC(l,(function(t){y=(t.getLayout().x+d)*f,v=(t.depth-1)*g;var e=bC(y,v);t.setLayout({x:e.x,y:e.y,rawX:y,rawY:v},!0)}));else{var m=t.getOrient();"RL"===m||"LR"===m?(g=o/(h.getLayout().x+p+d),f=r/(c.depth-1||1),JC(l,(function(t){v=(t.getLayout().x+d)*g,y="LR"===m?(t.depth-1)*f:r-(t.depth-1)*f,t.setLayout({x:y,y:v},!0)}))):"TB"!==m&&"BT"!==m||(f=r/(h.getLayout().x+p+d),g=o/(c.depth-1||1),JC(l,(function(t){y=(t.getLayout().x+d)*f,v="TB"===m?(t.depth-1)*g:o-(t.depth-1)*g,t.setLayout({x:y,y:v},!0)})))}}}(t,e)}))}function tD(t){t.eachSeriesByType("tree",(function(t){var e=t.getData();e.tree.eachNode((function(t){var n=t.getModel().getModel("itemStyle").getItemStyle();A(e.ensureUniqueItemVisual(t.dataIndex,"style"),n)}))}))}var eD=["treemapZoomToNode","treemapRender","treemapMove"];function nD(t){var e=t.getData().tree,n={};e.eachNode((function(e){for(var i=e;i&&i.depth>1;)i=i.parentNode;var r=ud(t.ecModel,i.name||i.dataIndex+"",n);e.setVisual("decal",r)}))}var iD=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.preventUsingHoverLayer=!0,n}return n(e,t),e.prototype.getInitialData=function(t,e){var n={name:t.name,children:t.data};rD(n);var i=t.levels||[],r=this.designatedVisualItemStyle={},o=new Mc({itemStyle:r},this,e);i=t.levels=function(t,e){var n,i,r=bo(e.get("color")),o=bo(e.get(["aria","decal","decals"]));if(!r)return;t=t||[],E(t,(function(t){var e=new Mc(t),r=e.get("color"),o=e.get("decal");(e.get(["itemStyle","color"])||r&&"none"!==r)&&(n=!0),(e.get(["itemStyle","decal"])||o&&"none"!==o)&&(i=!0)}));var a=t[0]||(t[0]={});n||(a.color=r.slice());!i&&o&&(a.decal=o.slice());return t}(i,e);var a=z(i||[],(function(t){return new Mc(t,o,e)}),this),s=UC.createTree(n,this,(function(t){t.wrapMethod("getItemModel",(function(t,e){var n=s.getNodeByDataIndex(e),i=n?a[n.depth]:null;return t.parentModel=i||o,t}))}));return s.data},e.prototype.optionUpdated=function(){this.resetViewRoot()},e.prototype.formatTooltip=function(t,e,n){var i=this.getData(),r=this.getRawValue(t);return ng("nameValue",{name:i.getName(t),value:r})},e.prototype.getDataParams=function(e){var n=t.prototype.getDataParams.apply(this,arguments),i=this.getData().tree.getNodeByDataIndex(e);return n.treeAncestors=KC(i,this),n.treePathInfo=n.treeAncestors,n},e.prototype.setLayoutInfo=function(t){this.layoutInfo=this.layoutInfo||{},A(this.layoutInfo,t)},e.prototype.mapIdToIndex=function(t){var e=this._idIndexMap;e||(e=this._idIndexMap=yt(),this._idIndexMapCount=0);var n=e.get(t);return null==n&&e.set(t,n=this._idIndexMapCount++),n},e.prototype.getViewRoot=function(){return this._viewRoot},e.prototype.resetViewRoot=function(t){t?this._viewRoot=t:t=this._viewRoot;var e=this.getRawData().tree.root;t&&(t===e||e.contains(t))||(this._viewRoot=e)},e.prototype.enableAriaDecal=function(){nD(this)},e.type="series.treemap",e.layoutMode="box",e.defaultOption={progressive:0,left:"center",top:"middle",width:"80%",height:"80%",sort:!0,clipWindow:"origin",squareRatio:.5*(1+Math.sqrt(5)),leafDepth:null,drillDownIcon:"▶",zoomToNodeRatio:.1024,roam:!0,nodeClick:"zoomToNode",animation:!0,animationDurationUpdate:900,animationEasing:"quinticInOut",breadcrumb:{show:!0,height:22,left:"center",top:"bottom",emptyItemWidth:25,itemStyle:{color:"rgba(0,0,0,0.7)",textStyle:{color:"#fff"}},emphasis:{itemStyle:{color:"rgba(0,0,0,0.9)"}}},label:{show:!0,distance:0,padding:5,position:"inside",color:"#fff",overflow:"truncate"},upperLabel:{show:!1,position:[0,"50%"],height:20,overflow:"truncate",verticalAlign:"middle"},itemStyle:{color:null,colorAlpha:null,colorSaturation:null,borderWidth:0,gapWidth:0,borderColor:"#fff",borderColorSaturation:null},emphasis:{upperLabel:{show:!0,position:[0,"50%"],overflow:"truncate",verticalAlign:"middle"}},visualDimension:0,visualMin:null,visualMax:null,color:[],colorAlpha:null,colorSaturation:null,colorMappingBy:"index",visibleMin:10,childrenVisibleMin:null,levels:[]},e}(mg);function rD(t){var e=0;E(t.children,(function(t){rD(t);var n=t.value;Y(n)&&(n=n[0]),e+=n}));var n=t.value;Y(n)&&(n=n[0]),(null==n||isNaN(n))&&(n=e),n<0&&(n=0),Y(t.value)?t.value[0]=n:t.value=n}var oD=function(){function t(t){this.group=new zr,t.add(this.group)}return t.prototype.render=function(t,e,n,i){var r=t.getModel("breadcrumb"),o=this.group;if(o.removeAll(),r.get("show")&&n){var a=r.getModel("itemStyle"),s=r.getModel("emphasis"),l=a.getModel("textStyle"),u=s.getModel(["itemStyle","textStyle"]),h={pos:{left:r.get("left"),right:r.get("right"),top:r.get("top"),bottom:r.get("bottom")},box:{width:e.getWidth(),height:e.getHeight()},emptyItemWidth:r.get("emptyItemWidth"),totalWidth:0,renderList:[]};this._prepare(n,h,l),this._renderContent(t,h,a,s,l,u,i),Dp(o,h.pos,h.box)}},t.prototype._prepare=function(t,e,n){for(var i=t;i;i=i.parentNode){var r=Ao(i.getModel().get("name"),""),o=n.getTextRect(r),a=Math.max(o.width+16,e.emptyItemWidth);e.totalWidth+=a+8,e.renderList.push({node:i,text:r,width:a})}},t.prototype._renderContent=function(t,e,n,i,r,o,a){for(var s,l,u,h,c,p,d,f,g,y=0,v=e.emptyItemWidth,m=t.get(["breadcrumb","height"]),x=(s=e.pos,l=e.box,h=l.width,c=l.height,p=Ur(s.left,h),d=Ur(s.top,c),f=Ur(s.right,h),g=Ur(s.bottom,c),(isNaN(p)||isNaN(parseFloat(s.left)))&&(p=0),(isNaN(f)||isNaN(parseFloat(s.right)))&&(f=h),(isNaN(d)||isNaN(parseFloat(s.top)))&&(d=0),(isNaN(g)||isNaN(parseFloat(s.bottom)))&&(g=c),u=fp(u||0),{width:Math.max(f-p-u[1]-u[3],0),height:Math.max(g-d-u[0]-u[2],0)}),_=e.totalWidth,b=e.renderList,w=i.getModel("itemStyle").getItemStyle(),S=b.length-1;S>=0;S--){var M=b[S],I=M.node,T=M.width,C=M.text;_>x.width&&(_-=T-v,T=v,C=null);var D=new Wu({shape:{points:aD(y,0,T,m,S===b.length-1,0===S)},style:k(n.getItemStyle(),{lineJoin:"bevel"}),textContent:new Fs({style:nc(r,{text:C})}),textConfig:{position:"inside"},z2:1e5,onclick:H(a,I)});D.disableLabelAnimation=!0,D.getTextContent().ensureState("emphasis").style=nc(o,{text:C}),D.ensureState("emphasis").style=w,Yl(D,i.get("focus"),i.get("blurScope"),i.get("disabled")),this.group.add(D),sD(D,t,I),y+=T+8}},t.prototype.remove=function(){this.group.removeAll()},t}();function aD(t,e,n,i,r,o){var a=[[r?t:t-5,e],[t+n,e],[t+n,e+i],[r?t:t-5,e+i]];return!o&&a.splice(2,0,[t+n+5,e+i/2]),!r&&a.push([t,e+i/2]),a}function sD(t,e,n){Qs(t).eventData={componentType:"series",componentSubType:"treemap",componentIndex:e.componentIndex,seriesIndex:e.seriesIndex,seriesName:e.name,seriesType:"treemap",selfType:"breadcrumb",nodeData:{dataIndex:n&&n.dataIndex,name:n&&n.name},treePathInfo:n&&KC(n,e)}}var lD=function(){function t(){this._storage=[],this._elExistsMap={}}return t.prototype.add=function(t,e,n,i,r){return!this._elExistsMap[t.id]&&(this._elExistsMap[t.id]=!0,this._storage.push({el:t,target:e,duration:n,delay:i,easing:r}),!0)},t.prototype.finished=function(t){return this._finishedCallback=t,this},t.prototype.start=function(){for(var t=this,e=this._storage.length,n=function(){--e<=0&&(t._storage.length=0,t._elExistsMap={},t._finishedCallback&&t._finishedCallback())},i=0,r=this._storage.length;i3||Math.abs(t.dy)>3)){var e=this.seriesModel.getData().tree.root;if(!e)return;var n=e.getLayout();if(!n)return;this.api.dispatchAction({type:"treemapMove",from:this.uid,seriesId:this.seriesModel.id,rootRect:{x:n.x+t.dx,y:n.y+t.dy,width:n.width,height:n.height}})}},e.prototype._onZoom=function(t){var e=t.originX,n=t.originY;if("animating"!==this._state){var i=this.seriesModel.getData().tree.root;if(!i)return;var r=i.getLayout();if(!r)return;var o=new ze(r.x,r.y,r.width,r.height),a=this.seriesModel.layoutInfo,s=[1,0,0,1,0,0];we(s,s,[-(e-=a.x),-(n-=a.y)]),Me(s,s,[t.scale,t.scale]),we(s,s,[e,n]),o.applyTransform(s),this.api.dispatchAction({type:"treemapRender",from:this.uid,seriesId:this.seriesModel.id,rootRect:{x:o.x,y:o.y,width:o.width,height:o.height}})}},e.prototype._initEvents=function(t){var e=this;t.on("click",(function(t){if("ready"===e._state){var n=e.seriesModel.get("nodeClick",!0);if(n){var i=e.findTarget(t.offsetX,t.offsetY);if(i){var r=i.node;if(r.getLayout().isLeafRoot)e._rootToNode(i);else if("zoomToNode"===n)e._zoomToNode(i);else if("link"===n){var o=r.hostTree.data.getItemModel(r.dataIndex),a=o.get("link",!0),s=o.get("target",!0)||"blank";a&&bp(a,s)}}}}}),this)},e.prototype._renderBreadcrumb=function(t,e,n){var i=this;n||(n=null!=t.get("leafDepth",!0)?{node:t.getViewRoot()}:this.findTarget(e.getWidth()/2,e.getHeight()/2))||(n={node:t.getData().tree.root}),(this._breadcrumb||(this._breadcrumb=new oD(this.group))).render(t,e,n.node,(function(e){"animating"!==i._state&&(qC(t.getViewRoot(),e)?i._rootToNode({node:e}):i._zoomToNode({node:e}))}))},e.prototype.remove=function(){this._clearController(),this._containerGroup&&this._containerGroup.removeAll(),this._storage={nodeGroup:[],background:[],content:[]},this._state="ready",this._breadcrumb&&this._breadcrumb.remove()},e.prototype.dispose=function(){this._clearController()},e.prototype._zoomToNode=function(t){this.api.dispatchAction({type:"treemapZoomToNode",from:this.uid,seriesId:this.seriesModel.id,targetNode:t.node})},e.prototype._rootToNode=function(t){this.api.dispatchAction({type:"treemapRootToNode",from:this.uid,seriesId:this.seriesModel.id,targetNode:t.node})},e.prototype.findTarget=function(t,e){var n;return this.seriesModel.getViewRoot().eachNode({attr:"viewChildren",order:"preorder"},(function(i){var r=this._storage.background[i.getRawIndex()];if(r){var o=r.transformCoordToLocal(t,e),a=r.shape;if(!(a.x<=o[0]&&o[0]<=a.x+a.width&&a.y<=o[1]&&o[1]<=a.y+a.height))return!1;n={node:i,offsetX:o[0],offsetY:o[1]}}}),this),n},e.type="treemap",e}(kg);var vD=E,mD=q,xD=-1,_D=function(){function t(e){var n=e.mappingMethod,i=e.type,r=this.option=T(e);this.type=i,this.mappingMethod=n,this._normalizeData=kD[n];var o=t.visualHandlers[i];this.applyVisual=o.applyVisual,this.getColorMapper=o.getColorMapper,this._normalizedToVisual=o._normalizedToVisual[n],"piecewise"===n?(bD(r),function(t){var e=t.pieceList;t.hasSpecialVisual=!1,E(e,(function(e,n){e.originIndex=n,null!=e.visual&&(t.hasSpecialVisual=!0)}))}(r)):"category"===n?r.categories?function(t){var e=t.categories,n=t.categoryMap={},i=t.visual;if(vD(e,(function(t,e){n[t]=e})),!Y(i)){var r=[];q(i)?vD(i,(function(t,e){var i=n[e];r[null!=i?i:xD]=t})):r[-1]=i,i=AD(t,r)}for(var o=e.length-1;o>=0;o--)null==i[o]&&(delete n[e[o]],e.pop())}(r):bD(r,!0):(lt("linear"!==n||r.dataExtent),bD(r))}return t.prototype.mapValueToVisual=function(t){var e=this._normalizeData(t);return this._normalizedToVisual(e,t)},t.prototype.getNormalizer=function(){return W(this._normalizeData,this)},t.listVisualTypes=function(){return G(t.visualHandlers)},t.isValidType=function(e){return t.visualHandlers.hasOwnProperty(e)},t.eachVisual=function(t,e,n){q(t)?E(t,e,n):e.call(n,t)},t.mapVisual=function(e,n,i){var r,o=Y(e)?[]:q(e)?{}:(r=!0,null);return t.eachVisual(e,(function(t,e){var a=n.call(i,t,e);r?o=a:o[e]=a})),o},t.retrieveVisuals=function(e){var n,i={};return e&&vD(t.visualHandlers,(function(t,r){e.hasOwnProperty(r)&&(i[r]=e[r],n=!0)})),n?i:null},t.prepareVisualTypes=function(t){if(Y(t))t=t.slice();else{if(!mD(t))return[];var e=[];vD(t,(function(t,n){e.push(n)})),t=e}return t.sort((function(t,e){return"color"===e&&"color"!==t&&0===t.indexOf("color")?1:-1})),t},t.dependsOn=function(t,e){return"color"===e?!(!t||0!==t.indexOf(e)):t===e},t.findPieceIndex=function(t,e,n){for(var i,r=1/0,o=0,a=e.length;ou[1]&&(u[1]=l);var h=e.get("colorMappingBy"),c={type:a.name,dataExtent:u,visual:a.range};"color"!==c.type||"index"!==h&&"id"!==h?c.mappingMethod="linear":(c.mappingMethod="category",c.loop=!0);var p=new _D(c);return PD(p).drColorMappingBy=h,p}(0,r,o,0,u,d);E(d,(function(t,e){if(t.depth>=n.length||t===n[t.depth]){var o=function(t,e,n,i,r,o){var a=A({},e);if(r){var s=r.type,l="color"===s&&PD(r).drColorMappingBy,u="index"===l?i:"id"===l?o.mapIdToIndex(n.getId()):n.getValue(t.get("visualDimension"));a[s]=r.mapValueToVisual(u)}return a}(r,u,t,e,f,i);RD(t,o,n,i)}}))}else s=ND(u),h.fill=s}}function ND(t){var e=ED(t,"color");if(e){var n=ED(t,"colorAlpha"),i=ED(t,"colorSaturation");return i&&(e=ni(e,null,null,i)),n&&(e=ii(e,n)),e}}function ED(t,e){var n=t[e];if(null!=n&&"none"!==n)return n}function zD(t,e){var n=t.get(e);return Y(n)&&n.length?{name:e,range:n}:null}var VD=Math.max,BD=Math.min,FD=it,GD=E,WD=["itemStyle","borderWidth"],HD=["itemStyle","gapWidth"],YD=["upperLabel","show"],XD=["upperLabel","height"],UD={seriesType:"treemap",reset:function(t,e,n,i){var r=n.getWidth(),o=n.getHeight(),a=t.option,s=Cp(t.getBoxLayoutParams(),{width:n.getWidth(),height:n.getHeight()}),l=a.size||[],u=Ur(FD(s.width,l[0]),r),h=Ur(FD(s.height,l[1]),o),c=i&&i.type,p=ZC(i,["treemapZoomToNode","treemapRootToNode"],t),d="treemapRender"===c||"treemapMove"===c?i.rootRect:null,f=t.getViewRoot(),g=jC(f);if("treemapMove"!==c){var y="treemapZoomToNode"===c?function(t,e,n,i,r){var o,a=(e||{}).node,s=[i,r];if(!a||a===n)return s;var l=i*r,u=l*t.option.zoomToNodeRatio;for(;o=a.parentNode;){for(var h=0,c=o.children,p=0,d=c.length;pto&&(u=to),a=o}ua[1]&&(a[1]=e)}))):a=[NaN,NaN];return{sum:i,dataExtent:a}}(e,a,s);if(0===u.sum)return t.viewChildren=[];if(u.sum=function(t,e,n,i,r){if(!i)return n;for(var o=t.get("visibleMin"),a=r.length,s=a,l=a-1;l>=0;l--){var u=r["asc"===i?a-l-1:l].getValue();u/n*ei&&(i=a));var l=t.area*t.area,u=e*e*n;return l?VD(u*i/l,l/(u*r)):1/0}function qD(t,e,n,i,r){var o=e===n.width?0:1,a=1-o,s=["x","y"],l=["width","height"],u=n[s[o]],h=e?t.area/e:0;(r||h>n[l[a]])&&(h=n[l[a]]);for(var c=0,p=t.length;ci&&(i=e);var o=i%2?i+2:i+3;r=[];for(var a=0;a0&&(m[0]=-m[0],m[1]=-m[1]);var _=v[0]<0?-1:1;if("start"!==i.__position&&"end"!==i.__position){var b=-Math.atan2(v[1],v[0]);u[0].8?"left":h[0]<-.8?"right":"center",p=h[1]>.8?"top":h[1]<-.8?"bottom":"middle";break;case"start":i.x=-h[0]*f+l[0],i.y=-h[1]*g+l[1],c=h[0]>.8?"right":h[0]<-.8?"left":"center",p=h[1]>.8?"bottom":h[1]<-.8?"top":"middle";break;case"insideStartTop":case"insideStart":case"insideStartBottom":i.x=f*_+l[0],i.y=l[1]+w,c=v[0]<0?"right":"left",i.originX=-f*_,i.originY=-w;break;case"insideMiddleTop":case"insideMiddle":case"insideMiddleBottom":case"middle":i.x=x[0],i.y=x[1]+w,c="center",i.originY=-w;break;case"insideEndTop":case"insideEnd":case"insideEndBottom":i.x=-f*_+u[0],i.y=u[1]+w,c=v[0]>=0?"right":"left",i.originX=f*_,i.originY=-w}i.scaleX=i.scaleY=r,i.setStyle({verticalAlign:i.__verticalAlign||p,align:i.__align||c})}}}function S(t,e){var n=t.__specifiedRotation;if(null==n){var i=a.tangentAt(e);t.attr("rotation",(1===e?-1:1)*Math.PI/2-Math.atan2(i[1],i[0]))}else t.attr("rotation",n)}},e}(zr),RA=function(){function t(t){this.group=new zr,this._LineCtor=t||OA}return t.prototype.updateData=function(t){var e=this;this._progressiveEls=null;var n=this,i=n.group,r=n._lineData;n._lineData=t,r||i.removeAll();var o=NA(t);t.diff(r).add((function(n){e._doAdd(t,n,o)})).update((function(n,i){e._doUpdate(r,t,i,n,o)})).remove((function(t){i.remove(r.getItemGraphicEl(t))})).execute()},t.prototype.updateLayout=function(){var t=this._lineData;t&&t.eachItemGraphicEl((function(e,n){e.updateLayout(t,n)}),this)},t.prototype.incrementalPrepareUpdate=function(t){this._seriesScope=NA(t),this._lineData=null,this.group.removeAll()},t.prototype.incrementalUpdate=function(t,e){function n(t){t.isGroup||function(t){return t.animators&&t.animators.length>0}(t)||(t.incremental=!0,t.ensureState("emphasis").hoverLayer=!0)}this._progressiveEls=[];for(var i=t.start;i=0?i+=u:i-=u:f>=0?i-=u:i+=u}return i}function XA(t,e){var n=[],i=Dn,r=[[],[],[]],o=[[],[]],a=[];e/=2,t.eachEdge((function(t,s){var l=t.getLayout(),u=t.getVisual("fromSymbol"),h=t.getVisual("toSymbol");l.__original||(l.__original=[Tt(l[0]),Tt(l[1])],l[2]&&l.__original.push(Tt(l[2])));var c=l.__original;if(null!=l[2]){if(It(r[0],c[0]),It(r[1],c[2]),It(r[2],c[1]),u&&"none"!==u){var p=dA(t.node1),d=YA(r,c[0],p*e);i(r[0][0],r[1][0],r[2][0],d,n),r[0][0]=n[3],r[1][0]=n[4],i(r[0][1],r[1][1],r[2][1],d,n),r[0][1]=n[3],r[1][1]=n[4]}if(h&&"none"!==h){p=dA(t.node2),d=YA(r,c[1],p*e);i(r[0][0],r[1][0],r[2][0],d,n),r[1][0]=n[1],r[2][0]=n[2],i(r[0][1],r[1][1],r[2][1],d,n),r[1][1]=n[1],r[2][1]=n[2]}It(l[0],r[0]),It(l[1],r[2]),It(l[2],r[1])}else{if(It(o[0],c[0]),It(o[1],c[1]),kt(a,o[1],o[0]),Et(a,a),u&&"none"!==u){p=dA(t.node1);At(o[0],o[0],a,p*e)}if(h&&"none"!==h){p=dA(t.node2);At(o[1],o[1],a,-p*e)}It(l[0],o[0]),It(l[1],o[1])}}))}function UA(t){return"view"===t.type}var ZA=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(t,e){var n=new hS,i=new RA,r=this.group;this._controller=new UI(e.getZr()),this._controllerHost={target:r},r.add(n.group),r.add(i.group),this._symbolDraw=n,this._lineDraw=i,this._firstRender=!0},e.prototype.render=function(t,e,n){var i=this,r=t.coordinateSystem;this._model=t;var o=this._symbolDraw,a=this._lineDraw,s=this.group;if(UA(r)){var l={x:r.x,y:r.y,scaleX:r.scaleX,scaleY:r.scaleY};this._firstRender?s.attr(l):fh(s,l,t)}XA(t.getGraph(),pA(t));var u=t.getData();o.updateData(u);var h=t.getEdgeData();a.updateData(h),this._updateNodeAndLinkScale(),this._updateController(t,e,n),clearTimeout(this._layoutTimeout);var c=t.forceLayout,p=t.get(["force","layoutAnimation"]);c&&this._startForceLayoutIteration(c,p);var d=t.get("layout");u.graph.eachNode((function(e){var n=e.dataIndex,r=e.getGraphicEl(),o=e.getModel();if(r){r.off("drag").off("dragend");var a=o.get("draggable");a&&r.on("drag",(function(o){switch(d){case"force":c.warmUp(),!i._layouting&&i._startForceLayoutIteration(c,p),c.setFixed(n),u.setItemLayout(n,[r.x,r.y]);break;case"circular":u.setItemLayout(n,[r.x,r.y]),e.setLayout({fixed:!0},!0),yA(t,"symbolSize",e,[o.offsetX,o.offsetY]),i.updateLayout(t);break;default:u.setItemLayout(n,[r.x,r.y]),hA(t.getGraph(),t),i.updateLayout(t)}})).on("dragend",(function(){c&&c.setUnfixed(n)})),r.setDraggable(a,!!o.get("cursor")),"adjacency"===o.get(["emphasis","focus"])&&(Qs(r).focus=e.getAdjacentDataIndices())}})),u.graph.eachEdge((function(t){var e=t.getGraphicEl(),n=t.getModel().get(["emphasis","focus"]);e&&"adjacency"===n&&(Qs(e).focus={edge:[t.dataIndex],node:[t.node1.dataIndex,t.node2.dataIndex]})}));var f="circular"===t.get("layout")&&t.get(["circular","rotateLabel"]),g=u.getLayout("cx"),y=u.getLayout("cy");u.graph.eachNode((function(t){mA(t,f,g,y)})),this._firstRender=!1},e.prototype.dispose=function(){this._controller&&this._controller.dispose(),this._controllerHost=null},e.prototype._startForceLayoutIteration=function(t,e){var n=this;!function i(){t.step((function(t){n.updateLayout(n._model),(n._layouting=!t)&&(e?n._layoutTimeout=setTimeout(i,16):i())}))}()},e.prototype._updateController=function(t,e,n){var i=this,r=this._controller,o=this._controllerHost,a=this.group;r.setPointerChecker((function(e,i,r){var o=a.getBoundingRect();return o.applyTransform(a.transform),o.contain(i,r)&&!tT(e,n,t)})),UA(t.coordinateSystem)?(r.enable(t.get("roam")),o.zoomLimit=t.get("scaleLimit"),o.zoom=t.coordinateSystem.getZoom(),r.off("pan").off("zoom").on("pan",(function(e){KI(o,e.dx,e.dy),n.dispatchAction({seriesId:t.id,type:"graphRoam",dx:e.dx,dy:e.dy})})).on("zoom",(function(e){$I(o,e.scale,e.originX,e.originY),n.dispatchAction({seriesId:t.id,type:"graphRoam",zoom:e.scale,originX:e.originX,originY:e.originY}),i._updateNodeAndLinkScale(),XA(t.getGraph(),pA(t)),i._lineDraw.updateLayout(),n.updateLabelLayout()}))):r.disable()},e.prototype._updateNodeAndLinkScale=function(){var t=this._model,e=t.getData(),n=pA(t);e.eachItemGraphicEl((function(t,e){t&&t.setSymbolScale(n)}))},e.prototype.updateLayout=function(t){XA(t.getGraph(),pA(t)),this._symbolDraw.updateLayout(),this._lineDraw.updateLayout()},e.prototype.remove=function(t,e){this._symbolDraw&&this._symbolDraw.remove(),this._lineDraw&&this._lineDraw.remove()},e.type="graph",e}(kg);function jA(t){return"_EC_"+t}var qA=function(){function t(t){this.type="graph",this.nodes=[],this.edges=[],this._nodesMap={},this._edgesMap={},this._directed=t||!1}return t.prototype.isDirected=function(){return this._directed},t.prototype.addNode=function(t,e){t=null==t?""+e:""+t;var n=this._nodesMap;if(!n[jA(t)]){var i=new KA(t,e);return i.hostGraph=this,this.nodes.push(i),n[jA(t)]=i,i}},t.prototype.getNodeByIndex=function(t){var e=this.data.getRawIndex(t);return this.nodes[e]},t.prototype.getNodeById=function(t){return this._nodesMap[jA(t)]},t.prototype.addEdge=function(t,e,n){var i=this._nodesMap,r=this._edgesMap;if(j(t)&&(t=this.nodes[t]),j(e)&&(e=this.nodes[e]),t instanceof KA||(t=i[jA(t)]),e instanceof KA||(e=i[jA(e)]),t&&e){var o=t.id+"-"+e.id,a=new $A(t,e,n);return a.hostGraph=this,this._directed&&(t.outEdges.push(a),e.inEdges.push(a)),t.edges.push(a),t!==e&&e.edges.push(a),this.edges.push(a),r[o]=a,a}},t.prototype.getEdgeByIndex=function(t){var e=this.edgeData.getRawIndex(t);return this.edges[e]},t.prototype.getEdge=function(t,e){t instanceof KA&&(t=t.id),e instanceof KA&&(e=e.id);var n=this._edgesMap;return this._directed?n[t+"-"+e]:n[t+"-"+e]||n[e+"-"+t]},t.prototype.eachNode=function(t,e){for(var n=this.nodes,i=n.length,r=0;r=0&&t.call(e,n[r],r)},t.prototype.eachEdge=function(t,e){for(var n=this.edges,i=n.length,r=0;r=0&&n[r].node1.dataIndex>=0&&n[r].node2.dataIndex>=0&&t.call(e,n[r],r)},t.prototype.breadthFirstTraverse=function(t,e,n,i){if(e instanceof KA||(e=this._nodesMap[jA(e)]),e){for(var r="out"===n?"outEdges":"in"===n?"inEdges":"edges",o=0;o=0&&n.node2.dataIndex>=0}));for(r=0,o=i.length;r=0&&this[t][e].setItemVisual(this.dataIndex,n,i)},getVisual:function(n){return this[t][e].getItemVisual(this.dataIndex,n)},setLayout:function(n,i){this.dataIndex>=0&&this[t][e].setItemLayout(this.dataIndex,n,i)},getLayout:function(){return this[t][e].getItemLayout(this.dataIndex)},getGraphicEl:function(){return this[t][e].getItemGraphicEl(this.dataIndex)},getRawIndex:function(){return this[t][e].getRawIndex(this.dataIndex)}}}function QA(t,e,n,i,r){for(var o=new qA(i),a=0;a "+p)),u++)}var d,f=n.get("coordinateSystem");if("cartesian2d"===f||"polar"===f)d=vx(t,n);else{var g=xd.get(f),y=g&&g.dimensions||[];P(y,"value")<0&&y.concat(["value"]);var v=ux(t,{coordDimensions:y,encodeDefine:n.getEncode()}).dimensions;(d=new lx(v,n)).initData(t)}var m=new lx(["value"],n);return m.initData(l,s),r&&r(d,m),zC({mainData:d,struct:o,structAttr:"graph",datas:{node:d,edge:m},datasAttr:{node:"data",edge:"edgeData"}}),o.update(),o}R(KA,JA("hostGraph","data")),R($A,JA("hostGraph","edgeData"));var tk=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.hasSymbolVisual=!0,n}return n(e,t),e.prototype.init=function(e){t.prototype.init.apply(this,arguments);var n=this;function i(){return n._categoriesData}this.legendVisualProvider=new IM(i,i),this.fillDataTextStyle(e.edges||e.links),this._updateCategoriesData()},e.prototype.mergeOption=function(e){t.prototype.mergeOption.apply(this,arguments),this.fillDataTextStyle(e.edges||e.links),this._updateCategoriesData()},e.prototype.mergeDefaultAndTheme=function(e){t.prototype.mergeDefaultAndTheme.apply(this,arguments),wo(e,"edgeLabel",["show"])},e.prototype.getInitialData=function(t,e){var n,i=t.edges||t.links||[],r=t.data||t.nodes||[],o=this;if(r&&i){iA(n=this)&&(n.__curvenessList=[],n.__edgeMap={},rA(n));var a=QA(r,i,this,!0,(function(t,e){t.wrapMethod("getItemModel",(function(t){var e=o._categoriesModels[t.getShallow("category")];return e&&(e.parentModel=t.parentModel,t.parentModel=e),t}));var n=Mc.prototype.getModel;function i(t,e){var i=n.call(this,t,e);return i.resolveParentPath=r,i}function r(t){if(t&&("label"===t[0]||"label"===t[1])){var e=t.slice();return"label"===t[0]?e[0]="edgeLabel":"label"===t[1]&&(e[1]="edgeLabel"),e}return t}e.wrapMethod("getItemModel",(function(t){return t.resolveParentPath=r,t.getModel=i,t}))}));return E(a.edges,(function(t){!function(t,e,n,i){if(iA(n)){var r=oA(t,e,n),o=n.__edgeMap,a=o[aA(r)];o[r]&&!a?o[r].isForward=!0:a&&o[r]&&(a.isForward=!0,o[r].isForward=!1),o[r]=o[r]||[],o[r].push(i)}}(t.node1,t.node2,this,t.dataIndex)}),this),a.data}},e.prototype.getGraph=function(){return this.getData().graph},e.prototype.getEdgeData=function(){return this.getGraph().edgeData},e.prototype.getCategoriesData=function(){return this._categoriesData},e.prototype.formatTooltip=function(t,e,n){if("edge"===n){var i=this.getData(),r=this.getDataParams(t,n),o=i.graph.getEdgeByIndex(t),a=i.getName(o.node1.dataIndex),s=i.getName(o.node2.dataIndex),l=[];return null!=a&&l.push(a),null!=s&&l.push(s),ng("nameValue",{name:l.join(" > "),value:r.value,noValue:null==r.value})}return fg({series:this,dataIndex:t,multipleSeries:e})},e.prototype._updateCategoriesData=function(){var t=z(this.option.categories||[],(function(t){return null!=t.value?t:A({value:0},t)})),e=new lx(["value"],this);e.initData(t),this._categoriesData=e,this._categoriesModels=e.mapArray((function(t){return e.getItemModel(t)}))},e.prototype.setZoom=function(t){this.option.zoom=t},e.prototype.setCenter=function(t){this.option.center=t},e.prototype.isAnimationEnabled=function(){return t.prototype.isAnimationEnabled.call(this)&&!("force"===this.get("layout")&&this.get(["force","layoutAnimation"]))},e.type="series.graph",e.dependencies=["grid","polar","geo","singleAxis","calendar"],e.defaultOption={z:2,coordinateSystem:"view",legendHoverLink:!0,layout:null,circular:{rotateLabel:!1},force:{initLayout:null,repulsion:[0,50],gravity:.1,friction:.6,edgeLength:30,layoutAnimation:!0},left:"center",top:"center",symbol:"circle",symbolSize:10,edgeSymbol:["none","none"],edgeSymbolSize:10,edgeLabel:{position:"middle",distance:5},draggable:!1,roam:!1,center:null,zoom:1,nodeScaleRatio:.6,label:{show:!1,formatter:"{b}"},itemStyle:{},lineStyle:{color:"#aaa",width:1,opacity:.5},emphasis:{scale:!0,label:{show:!0}},select:{itemStyle:{borderColor:"#212121"}}},e}(mg),ek={type:"graphRoam",event:"graphRoam",update:"none"};var nk=function(){this.angle=0,this.width=10,this.r=10,this.x=0,this.y=0},ik=function(t){function e(e){var n=t.call(this,e)||this;return n.type="pointer",n}return n(e,t),e.prototype.getDefaultShape=function(){return new nk},e.prototype.buildPath=function(t,e){var n=Math.cos,i=Math.sin,r=e.r,o=e.width,a=e.angle,s=e.x-n(a)*o*(o>=r/3?1:2),l=e.y-i(a)*o*(o>=r/3?1:2);a=e.angle-Math.PI/2,t.moveTo(s,l),t.lineTo(e.x+n(a)*o,e.y+i(a)*o),t.lineTo(e.x+n(e.angle)*r,e.y+i(e.angle)*r),t.lineTo(e.x-n(a)*o,e.y-i(a)*o),t.lineTo(s,l)},e}(Is);function rk(t,e){var n=null==t?"":t+"";return e&&(U(e)?n=e.replace("{value}",n):X(e)&&(n=e(t))),n}var ok=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){this.group.removeAll();var i=t.get(["axisLine","lineStyle","color"]),r=function(t,e){var n=t.get("center"),i=e.getWidth(),r=e.getHeight(),o=Math.min(i,r);return{cx:Ur(n[0],e.getWidth()),cy:Ur(n[1],e.getHeight()),r:Ur(t.get("radius"),o/2)}}(t,n);this._renderMain(t,e,n,i,r),this._data=t.getData()},e.prototype.dispose=function(){},e.prototype._renderMain=function(t,e,n,i,r){var o=this.group,a=t.get("clockwise"),s=-t.get("startAngle")/180*Math.PI,l=-t.get("endAngle")/180*Math.PI,u=t.getModel("axisLine"),h=u.get("roundCap")?HS:zu,c=u.get("show"),p=u.getModel("lineStyle"),d=p.get("width"),f=[s,l];rs(f,!a);for(var g=(l=f[1])-(s=f[0]),y=s,v=[],m=0;c&&m=t&&(0===e?0:i[e-1][0])Math.PI/2&&(V+=Math.PI):"tangential"===z?V=-M-Math.PI/2:j(z)&&(V=z*Math.PI/180),0===V?c.add(new Fs({style:nc(x,{text:O,x:N,y:E,verticalAlign:h<-.8?"top":h>.8?"bottom":"middle",align:u<-.4?"left":u>.4?"right":"center"},{inheritColor:R}),silent:!0})):c.add(new Fs({style:nc(x,{text:O,x:N,y:E,verticalAlign:"middle",align:"center"},{inheritColor:R}),silent:!0,originX:N,originY:E,rotation:V}))}if(m.get("show")&&k!==_){P=(P=m.get("distance"))?P+l:l;for(var B=0;B<=b;B++){u=Math.cos(M),h=Math.sin(M);var F=new Zu({shape:{x1:u*(f-P)+p,y1:h*(f-P)+d,x2:u*(f-S-P)+p,y2:h*(f-S-P)+d},silent:!0,style:D});"auto"===D.stroke&&F.setStyle({stroke:i((k+B/b)/_)}),c.add(F),M+=T}M-=T}else M+=I}},e.prototype._renderPointer=function(t,e,n,i,r,o,a,s,l){var u=this.group,h=this._data,c=this._progressEls,p=[],d=t.get(["pointer","show"]),f=t.getModel("progress"),g=f.get("show"),y=t.getData(),v=y.mapDimension("value"),m=+t.get("min"),x=+t.get("max"),_=[m,x],b=[o,a];function w(e,n){var i,o=y.getItemModel(e).getModel("pointer"),a=Ur(o.get("width"),r.r),s=Ur(o.get("length"),r.r),l=t.get(["pointer","icon"]),u=o.get("offsetCenter"),h=Ur(u[0],r.r),c=Ur(u[1],r.r),p=o.get("keepAspect");return(i=l?Wy(l,h-a/2,c-s,a,s,null,p):new ik({shape:{angle:-Math.PI/2,width:a,r:s,x:h,y:c}})).rotation=-(n+Math.PI/2),i.x=r.cx,i.y=r.cy,i}function S(t,e){var n=f.get("roundCap")?HS:zu,i=f.get("overlap"),a=i?f.get("width"):l/y.count(),u=i?r.r-a:r.r-(t+1)*a,h=i?r.r:r.r-t*a,c=new n({shape:{startAngle:o,endAngle:e,cx:r.cx,cy:r.cy,clockwise:s,r0:u,r:h}});return i&&(c.z2=x-y.get(v,t)%x),c}(g||d)&&(y.diff(h).add((function(e){var n=y.get(v,e);if(d){var i=w(e,o);gh(i,{rotation:-((isNaN(+n)?b[0]:Xr(n,_,b,!0))+Math.PI/2)},t),u.add(i),y.setItemGraphicEl(e,i)}if(g){var r=S(e,o),a=f.get("clip");gh(r,{shape:{endAngle:Xr(n,_,b,a)}},t),u.add(r),tl(t.seriesIndex,y.dataType,e,r),p[e]=r}})).update((function(e,n){var i=y.get(v,e);if(d){var r=h.getItemGraphicEl(n),a=r?r.rotation:o,s=w(e,a);s.rotation=a,fh(s,{rotation:-((isNaN(+i)?b[0]:Xr(i,_,b,!0))+Math.PI/2)},t),u.add(s),y.setItemGraphicEl(e,s)}if(g){var l=c[n],m=S(e,l?l.shape.endAngle:o),x=f.get("clip");fh(m,{shape:{endAngle:Xr(i,_,b,x)}},t),u.add(m),tl(t.seriesIndex,y.dataType,e,m),p[e]=m}})).execute(),y.each((function(t){var e=y.getItemModel(t),n=e.getModel("emphasis"),r=n.get("focus"),o=n.get("blurScope"),a=n.get("disabled");if(d){var s=y.getItemGraphicEl(t),l=y.getItemVisual(t,"style"),u=l.fill;if(s instanceof ks){var h=s.style;s.useStyle(A({image:h.image,x:h.x,y:h.y,width:h.width,height:h.height},l))}else s.useStyle(l),"pointer"!==s.type&&s.setColor(u);s.setStyle(e.getModel(["pointer","itemStyle"]).getItemStyle()),"auto"===s.style.fill&&s.setStyle("fill",i(Xr(y.get(v,t),_,[0,1],!0))),s.z2EmphasisLift=0,jl(s,e),Yl(s,r,o,a)}if(g){var c=p[t];c.useStyle(y.getItemVisual(t,"style")),c.setStyle(e.getModel(["progress","itemStyle"]).getItemStyle()),c.z2EmphasisLift=0,jl(c,e),Yl(c,r,o,a)}})),this._progressEls=p)},e.prototype._renderAnchor=function(t,e){var n=t.getModel("anchor");if(n.get("show")){var i=n.get("size"),r=n.get("icon"),o=n.get("offsetCenter"),a=n.get("keepAspect"),s=Wy(r,e.cx-i/2+Ur(o[0],e.r),e.cy-i/2+Ur(o[1],e.r),i,i,null,a);s.z2=n.get("showAbove")?1:0,s.setStyle(n.getModel("itemStyle").getItemStyle()),this.group.add(s)}},e.prototype._renderTitleAndDetail=function(t,e,n,i,r){var o=this,a=t.getData(),s=a.mapDimension("value"),l=+t.get("min"),u=+t.get("max"),h=new zr,c=[],p=[],d=t.isAnimationEnabled(),f=t.get(["pointer","showAbove"]);a.diff(this._data).add((function(t){c[t]=new Fs({silent:!0}),p[t]=new Fs({silent:!0})})).update((function(t,e){c[t]=o._titleEls[e],p[t]=o._detailEls[e]})).execute(),a.each((function(e){var n=a.getItemModel(e),o=a.get(s,e),g=new zr,y=i(Xr(o,[l,u],[0,1],!0)),v=n.getModel("title");if(v.get("show")){var m=v.get("offsetCenter"),x=r.cx+Ur(m[0],r.r),_=r.cy+Ur(m[1],r.r);(D=c[e]).attr({z2:f?0:2,style:nc(v,{x:x,y:_,text:a.getName(e),align:"center",verticalAlign:"middle"},{inheritColor:y})}),g.add(D)}var b=n.getModel("detail");if(b.get("show")){var w=b.get("offsetCenter"),S=r.cx+Ur(w[0],r.r),M=r.cy+Ur(w[1],r.r),I=Ur(b.get("width"),r.r),T=Ur(b.get("height"),r.r),C=t.get(["progress","show"])?a.getItemVisual(e,"style").fill:y,D=p[e],A=b.get("formatter");D.attr({z2:f?0:2,style:nc(b,{x:S,y:M,text:rk(o,A),width:isNaN(I)?null:I,height:isNaN(T)?null:T,align:"center",verticalAlign:"middle"},{inheritColor:C})}),hc(D,{normal:b},o,(function(t){return rk(t,A)})),d&&cc(D,e,a,t,{getFormattedLabel:function(t,e,n,i,r,a){return rk(a?a.interpolatedValue:o,A)}}),g.add(D)}h.add(g)})),this.group.add(h),this._titleEls=c,this._detailEls=p},e.type="gauge",e}(kg),ak=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.visualStyleAccessPath="itemStyle",n}return n(e,t),e.prototype.getInitialData=function(t,e){return MM(this,["value"])},e.type="series.gauge",e.defaultOption={z:2,colorBy:"data",center:["50%","50%"],legendHoverLink:!0,radius:"75%",startAngle:225,endAngle:-45,clockwise:!0,min:0,max:100,splitNumber:10,axisLine:{show:!0,roundCap:!1,lineStyle:{color:[[1,"#E6EBF8"]],width:10}},progress:{show:!1,overlap:!0,width:10,roundCap:!1,clip:!0},splitLine:{show:!0,length:10,distance:10,lineStyle:{color:"#63677A",width:3,type:"solid"}},axisTick:{show:!0,splitNumber:5,length:6,distance:10,lineStyle:{color:"#63677A",width:1,type:"solid"}},axisLabel:{show:!0,distance:15,color:"#464646",fontSize:12,rotate:0},pointer:{icon:null,offsetCenter:[0,0],show:!0,showAbove:!0,length:"60%",width:6,keepAspect:!1},anchor:{show:!1,showAbove:!1,size:6,icon:"circle",offsetCenter:[0,0],keepAspect:!1,itemStyle:{color:"#fff",borderWidth:0,borderColor:"#5470c6"}},title:{show:!0,offsetCenter:[0,"20%"],color:"#464646",fontSize:16,valueAnimation:!1},detail:{show:!0,backgroundColor:"rgba(0,0,0,0)",borderWidth:0,borderColor:"#ccc",width:100,height:null,padding:[5,10],offsetCenter:[0,"40%"],color:"#464646",fontSize:30,fontWeight:"bold",lineHeight:30,valueAnimation:!1}},e}(mg);var sk=["itemStyle","opacity"],lk=function(t){function e(e,n){var i=t.call(this)||this,r=i,o=new Yu,a=new Fs;return r.setTextContent(a),i.setTextGuideLine(o),i.updateData(e,n,!0),i}return n(e,t),e.prototype.updateData=function(t,e,n){var i=this,r=t.hostModel,o=t.getItemModel(e),a=t.getItemLayout(e),s=o.getModel("emphasis"),l=o.get(sk);l=null==l?1:l,n||_h(i),i.useStyle(t.getItemVisual(e,"style")),i.style.lineJoin="round",n?(i.setShape({points:a.points}),i.style.opacity=0,gh(i,{style:{opacity:l}},r,e)):fh(i,{style:{opacity:l},shape:{points:a.points}},r,e),jl(i,o),this._updateLabel(t,e),Yl(this,s.get("focus"),s.get("blurScope"),s.get("disabled"))},e.prototype._updateLabel=function(t,e){var n=this,i=this.getTextGuideLine(),r=n.getTextContent(),o=t.hostModel,a=t.getItemModel(e),s=t.getItemLayout(e).label,l=t.getItemVisual(e,"style"),u=l.fill;tc(r,ec(a),{labelFetcher:t.hostModel,labelDataIndex:e,defaultOpacity:l.opacity,defaultText:t.getName(e)},{normal:{align:s.textAlign,verticalAlign:s.verticalAlign}}),n.setTextConfig({local:!0,inside:!!s.inside,insideStroke:u,outsideFill:u});var h=s.linePoints;i.setShape({points:h}),n.textGuideLineConfig={anchor:h?new De(h[0][0],h[0][1]):null},fh(r,{style:{x:s.x,y:s.y}},o,e),r.attr({rotation:s.rotation,originX:s.x,originY:s.y,z2:10}),Tb(n,Cb(a),{stroke:u})},e}(Wu),uk=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.ignoreLabelLineUpdate=!0,n}return n(e,t),e.prototype.render=function(t,e,n){var i=t.getData(),r=this._data,o=this.group;i.diff(r).add((function(t){var e=new lk(i,t);i.setItemGraphicEl(t,e),o.add(e)})).update((function(t,e){var n=r.getItemGraphicEl(e);n.updateData(i,t),o.add(n),i.setItemGraphicEl(t,n)})).remove((function(e){xh(r.getItemGraphicEl(e),t,e)})).execute(),this._data=i},e.prototype.remove=function(){this.group.removeAll(),this._data=null},e.prototype.dispose=function(){},e.type="funnel",e}(kg),hk=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(e){t.prototype.init.apply(this,arguments),this.legendVisualProvider=new IM(W(this.getData,this),W(this.getRawData,this)),this._defaultLabelLine(e)},e.prototype.getInitialData=function(t,e){return MM(this,{coordDimensions:["value"],encodeDefaulter:H(Jp,this)})},e.prototype._defaultLabelLine=function(t){wo(t,"labelLine",["show"]);var e=t.labelLine,n=t.emphasis.labelLine;e.show=e.show&&t.label.show,n.show=n.show&&t.emphasis.label.show},e.prototype.getDataParams=function(e){var n=this.getData(),i=t.prototype.getDataParams.call(this,e),r=n.mapDimension("value"),o=n.getSum(r);return i.percent=o?+(n.get(r,e)/o*100).toFixed(2):0,i.$vars.push("percent"),i},e.type="series.funnel",e.defaultOption={z:2,legendHoverLink:!0,colorBy:"data",left:80,top:60,right:80,bottom:60,minSize:"0%",maxSize:"100%",sort:"descending",orient:"vertical",gap:0,funnelAlign:"center",label:{show:!0,position:"outer"},labelLine:{show:!0,length:20,lineStyle:{width:1}},itemStyle:{borderColor:"#fff",borderWidth:1},emphasis:{label:{show:!0}},select:{itemStyle:{borderColor:"#212121"}}},e}(mg);function ck(t,e){t.eachSeriesByType("funnel",(function(t){var n=t.getData(),i=n.mapDimension("value"),r=t.get("sort"),o=function(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()})}(t,e),a=t.get("orient"),s=o.width,l=o.height,u=function(t,e){for(var n=t.mapDimension("value"),i=t.mapArray(n,(function(t){return t})),r=[],o="ascending"===e,a=0,s=t.count();a5)return;var i=this._model.coordinateSystem.getSlidedAxisExpandWindow([t.offsetX,t.offsetY]);"none"!==i.behavior&&this._dispatchExpand({axisExpandWindow:i.axisExpandWindow})}this._mouseDownPoint=null},mousemove:function(t){if(!this._mouseDownPoint&&Mk(this,"mousemove")){var e=this._model,n=e.coordinateSystem.getSlidedAxisExpandWindow([t.offsetX,t.offsetY]),i=n.behavior;"jump"===i&&this._throttledDispatchExpand.debounceNextCall(e.get("axisExpandDebounce")),this._throttledDispatchExpand("none"===i?null:{axisExpandWindow:n.axisExpandWindow,animation:"jump"===i?null:{duration:0}})}}};function Mk(t,e){var n=t._model;return n.get("axisExpandable")&&n.get("axisExpandTriggerOn")===e}var Ik=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(){t.prototype.init.apply(this,arguments),this.mergeOption({})},e.prototype.mergeOption=function(t){var e=this.option;t&&C(e,t,!0),this._initDimensions()},e.prototype.contains=function(t,e){var n=t.get("parallelIndex");return null!=n&&e.getComponent("parallel",n)===this},e.prototype.setAxisExpand=function(t){E(["axisExpandable","axisExpandCenter","axisExpandCount","axisExpandWidth","axisExpandWindow"],(function(e){t.hasOwnProperty(e)&&(this.option[e]=t[e])}),this)},e.prototype._initDimensions=function(){var t=this.dimensions=[],e=this.parallelAxisIndex=[];E(B(this.ecModel.queryComponents({mainType:"parallelAxis"}),(function(t){return(t.get("parallelIndex")||0)===this.componentIndex}),this),(function(n){t.push("dim"+n.get("dim")),e.push(n.componentIndex)}))},e.type="parallel",e.dependencies=["parallelAxis"],e.layoutMode="box",e.defaultOption={z:0,left:80,top:60,right:80,bottom:60,layout:"horizontal",axisExpandable:!1,axisExpandCenter:null,axisExpandCount:0,axisExpandWidth:50,axisExpandRate:17,axisExpandDebounce:50,axisExpandSlideTriggerArea:[-.15,.05,.4],axisExpandTriggerOn:"click",parallelAxisDefault:null},e}(Rp),Tk=function(t){function e(e,n,i,r,o){var a=t.call(this,e,n,i)||this;return a.type=r||"value",a.axisIndex=o,a}return n(e,t),e.prototype.isHorizontal=function(){return"horizontal"!==this.coordinateSystem.getModel().get("layout")},e}(nb);function Ck(t,e,n,i,r,o){t=t||0;var a=n[1]-n[0];if(null!=r&&(r=Ak(r,[0,a])),null!=o&&(o=Math.max(o,null!=r?r:0)),"all"===i){var s=Math.abs(e[1]-e[0]);s=Ak(s,[0,a]),r=o=Ak(s,[r,o]),i=0}e[0]=Ak(e[0],n),e[1]=Ak(e[1],n);var l=Dk(e,i);e[i]+=t;var u,h=r||0,c=n.slice();return l.sign<0?c[0]+=h:c[1]-=h,e[i]=Ak(e[i],c),u=Dk(e,i),null!=r&&(u.sign!==l.sign||u.spano&&(e[1-i]=e[i]+u.sign*o),e}function Dk(t,e){var n=t[e]-t[1-e];return{span:Math.abs(n),sign:n>0?-1:n<0?1:e?-1:1}}function Ak(t,e){return Math.min(null!=e[1]?e[1]:1/0,Math.max(null!=e[0]?e[0]:-1/0,t))}var kk=E,Lk=Math.min,Pk=Math.max,Ok=Math.floor,Rk=Math.ceil,Nk=Zr,Ek=Math.PI,zk=function(){function t(t,e,n){this.type="parallel",this._axesMap=yt(),this._axesLayout={},this.dimensions=t.dimensions,this._model=t,this._init(t,e,n)}return t.prototype._init=function(t,e,n){var i=t.dimensions,r=t.parallelAxisIndex;kk(i,(function(t,n){var i=r[n],o=e.getComponent("parallelAxis",i),a=this._axesMap.set(t,new Tk(t,m_(o),[0,0],o.get("type"),i)),s="category"===a.type;a.onBand=s&&o.get("boundaryGap"),a.inverse=o.get("inverse"),o.axis=a,a.model=o,a.coordinateSystem=o.coordinateSystem=this}),this)},t.prototype.update=function(t,e){this._updateAxesFromSeries(this._model,t)},t.prototype.containPoint=function(t){var e=this._makeLayoutInfo(),n=e.axisBase,i=e.layoutBase,r=e.pixelDimIndex,o=t[1-r],a=t[r];return o>=n&&o<=n+e.axisLength&&a>=i&&a<=i+e.layoutLength},t.prototype.getModel=function(){return this._model},t.prototype._updateAxesFromSeries=function(t,e){e.eachSeries((function(n){if(t.contains(n,e)){var i=n.getData();kk(this.dimensions,(function(t){var e=this._axesMap.get(t);e.scale.unionExtentFromData(i,i.mapDimension(t)),v_(e.scale,e.model)}),this)}}),this)},t.prototype.resize=function(t,e){this._rect=Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()}),this._layoutAxes()},t.prototype.getRect=function(){return this._rect},t.prototype._makeLayoutInfo=function(){var t,e=this._model,n=this._rect,i=["x","y"],r=["width","height"],o=e.get("layout"),a="horizontal"===o?0:1,s=n[r[a]],l=[0,s],u=this.dimensions.length,h=Vk(e.get("axisExpandWidth"),l),c=Vk(e.get("axisExpandCount")||0,[0,u]),p=e.get("axisExpandable")&&u>3&&u>c&&c>1&&h>0&&s>0,d=e.get("axisExpandWindow");d?(t=Vk(d[1]-d[0],l),d[1]=d[0]+t):(t=Vk(h*(c-1),l),(d=[h*(e.get("axisExpandCenter")||Ok(u/2))-t/2])[1]=d[0]+t);var f=(s-t)/(u-c);f<3&&(f=0);var g=[Ok(Nk(d[0]/h,1))+1,Rk(Nk(d[1]/h,1))-1],y=f/h*d[0];return{layout:o,pixelDimIndex:a,layoutBase:n[i[a]],layoutLength:s,axisBase:n[i[1-a]],axisLength:n[r[1-a]],axisExpandable:p,axisExpandWidth:h,axisCollapseWidth:f,axisExpandWindow:d,axisCount:u,winInnerIndices:g,axisExpandWindow0Pos:y}},t.prototype._layoutAxes=function(){var t=this._rect,e=this._axesMap,n=this.dimensions,i=this._makeLayoutInfo(),r=i.layout;e.each((function(t){var e=[0,i.axisLength],n=t.inverse?1:0;t.setExtent(e[n],e[1-n])})),kk(n,(function(e,n){var o=(i.axisExpandable?Fk:Bk)(n,i),a={horizontal:{x:o.position,y:i.axisLength},vertical:{x:0,y:o.position}},s={horizontal:Ek/2,vertical:0},l=[a[r].x+t.x,a[r].y+t.y],u=s[r],h=[1,0,0,1,0,0];Se(h,h,u),we(h,h,l),this._axesLayout[e]={position:l,rotation:u,transform:h,axisNameAvailableWidth:o.axisNameAvailableWidth,axisLabelShow:o.axisLabelShow,nameTruncateMaxWidth:o.nameTruncateMaxWidth,tickDirection:1,labelDirection:1}}),this)},t.prototype.getAxis=function(t){return this._axesMap.get(t)},t.prototype.dataToPoint=function(t,e){return this.axisCoordToPoint(this._axesMap.get(e).dataToCoord(t),e)},t.prototype.eachActiveState=function(t,e,n,i){null==n&&(n=0),null==i&&(i=t.count());var r=this._axesMap,o=this.dimensions,a=[],s=[];E(o,(function(e){a.push(t.mapDimension(e)),s.push(r.get(e).model)}));for(var l=this.hasAxisBrushed(),u=n;ur*(1-h[0])?(l="jump",a=s-r*(1-h[2])):(a=s-r*h[1])>=0&&(a=s-r*(1-h[1]))<=0&&(a=0),(a*=e.axisExpandWidth/u)?Ck(a,i,o,"all"):l="none";else{var p=i[1]-i[0];(i=[Pk(0,o[1]*s/p-p/2)])[1]=Lk(o[1],i[0]+p),i[0]=i[1]-p}return{axisExpandWindow:i,behavior:l}},t}();function Vk(t,e){return Lk(Pk(t,e[0]),e[1])}function Bk(t,e){var n=e.layoutLength/(e.axisCount-1);return{position:n*t,axisNameAvailableWidth:n,axisLabelShow:!0}}function Fk(t,e){var n,i,r=e.layoutLength,o=e.axisExpandWidth,a=e.axisCount,s=e.axisCollapseWidth,l=e.winInnerIndices,u=s,h=!1;return t=0;n--)jr(e[n])},e.prototype.getActiveState=function(t){var e=this.activeIntervals;if(!e.length)return"normal";if(null==t||isNaN(+t))return"inactive";if(1===e.length){var n=e[0];if(n[0]<=t&&t<=n[1])return"active"}else for(var i=0,r=e.length;i6}(t)||o){if(a&&!o){"single"===s.brushMode&&sL(t);var l=T(s);l.brushType=ML(l.brushType,a),l.panelId=a===Hk?null:a.panelId,o=t._creatingCover=Qk(t,l),t._covers.push(o)}if(o){var u=CL[ML(t._brushType,a)];o.__brushOption.range=u.getCreatingRange(_L(t,o,t._track)),i&&(tL(t,o),u.updateCommon(t,o)),eL(t,o),r={isEnd:i}}}else i&&"single"===s.brushMode&&s.removeOnClick&&oL(t,e,n)&&sL(t)&&(r={isEnd:i,removeOnClick:!0});return r}function ML(t,e){return"auto"===t?e.defaultBrushType:t}var IL={mousedown:function(t){if(this._dragging)TL(this,t);else if(!t.target||!t.target.draggable){bL(t);var e=this.group.transformCoordToLocal(t.offsetX,t.offsetY);this._creatingCover=null,(this._creatingPanel=oL(this,t,e))&&(this._dragging=!0,this._track=[e.slice()])}},mousemove:function(t){var e=t.offsetX,n=t.offsetY,i=this.group.transformCoordToLocal(e,n);if(function(t,e,n){if(t._brushType&&!function(t,e,n){var i=t._zr;return e<0||e>i.getWidth()||n<0||n>i.getHeight()}(t,e.offsetX,e.offsetY)){var i=t._zr,r=t._covers,o=oL(t,e,n);if(!t._dragging)for(var a=0;a=0&&(o[r[a].depth]=new Mc(r[a],this,e));if(i&&n){var s=QA(i,n,this,!0,(function(t,e){t.wrapMethod("getItemModel",(function(t,e){var n=t.parentModel,i=n.getData().getItemLayout(e);if(i){var r=i.depth,o=n.levelModels[r];o&&(t.parentModel=o)}return t})),e.wrapMethod("getItemModel",(function(t,e){var n=t.parentModel,i=n.getGraph().getEdgeByIndex(e).node1.getLayout();if(i){var r=i.depth,o=n.levelModels[r];o&&(t.parentModel=o)}return t}))}));return s.data}},e.prototype.setNodePosition=function(t,e){var n=(this.option.data||this.option.nodes)[t];n.localX=e[0],n.localY=e[1]},e.prototype.getGraph=function(){return this.getData().graph},e.prototype.getEdgeData=function(){return this.getGraph().edgeData},e.prototype.formatTooltip=function(t,e,n){function i(t){return isNaN(t)||null==t}if("edge"===n){var r=this.getDataParams(t,n),o=r.data,a=r.value;return ng("nameValue",{name:o.source+" -- "+o.target,value:a,noValue:i(a)})}var s=this.getGraph().getNodeByIndex(t).getLayout().value,l=this.getDataParams(t,n).data.name;return ng("nameValue",{name:null!=l?l+"":null,value:s,noValue:i(s)})},e.prototype.optionUpdated=function(){},e.prototype.getDataParams=function(e,n){var i=t.prototype.getDataParams.call(this,e,n);if(null==i.value&&"node"===n){var r=this.getGraph().getNodeByIndex(e).getLayout().value;i.value=r}return i},e.type="series.sankey",e.defaultOption={z:2,coordinateSystem:"view",left:"5%",top:"5%",right:"20%",bottom:"5%",orient:"horizontal",nodeWidth:20,nodeGap:8,draggable:!0,layoutIterations:32,label:{show:!0,position:"right",fontSize:12},edgeLabel:{show:!1,fontSize:12},levels:[],nodeAlign:"justify",lineStyle:{color:"#314656",opacity:.2,curveness:.5},emphasis:{label:{show:!0},lineStyle:{opacity:.5}},select:{itemStyle:{borderColor:"#212121"}},animationEasing:"linear",animationDuration:1e3},e}(mg);function HL(t,e){t.eachSeriesByType("sankey",(function(t){var n=t.get("nodeWidth"),i=t.get("nodeGap"),r=function(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()})}(t,e);t.layoutInfo=r;var o=r.width,a=r.height,s=t.getGraph(),l=s.nodes,u=s.edges;!function(t){E(t,(function(t){var e=QL(t.outEdges,JL),n=QL(t.inEdges,JL),i=t.getValue()||0,r=Math.max(e,n,i);t.setLayout({value:r},!0)}))}(l),function(t,e,n,i,r,o,a,s,l){(function(t,e,n,i,r,o,a){for(var s=[],l=[],u=[],h=[],c=0,p=0;p=0;v&&y.depth>d&&(d=y.depth),g.setLayout({depth:v?y.depth:c},!0),"vertical"===o?g.setLayout({dy:n},!0):g.setLayout({dx:n},!0);for(var m=0;mc-1?d:c-1;a&&"left"!==a&&function(t,e,n,i){if("right"===e){for(var r=[],o=t,a=0;o.length;){for(var s=0;s0;o--)UL(s,l*=.99,a),XL(s,r,n,i,a),tP(s,l,a),XL(s,r,n,i,a)}(t,e,o,r,i,a,s),function(t,e){var n="vertical"===e?"x":"y";E(t,(function(t){t.outEdges.sort((function(t,e){return t.node2.getLayout()[n]-e.node2.getLayout()[n]})),t.inEdges.sort((function(t,e){return t.node1.getLayout()[n]-e.node1.getLayout()[n]}))})),E(t,(function(t){var e=0,n=0;E(t.outEdges,(function(t){t.setLayout({sy:e},!0),e+=t.getLayout().dy})),E(t.inEdges,(function(t){t.setLayout({ty:n},!0),n+=t.getLayout().dy}))}))}(t,s)}(l,u,n,i,o,a,0!==B(l,(function(t){return 0===t.getLayout().value})).length?0:t.get("layoutIterations"),t.get("orient"),t.get("nodeAlign"))}))}function YL(t){var e=t.hostGraph.data.getRawDataItem(t.dataIndex);return null!=e.depth&&e.depth>=0}function XL(t,e,n,i,r){var o="vertical"===r?"x":"y";E(t,(function(t){var a,s,l;t.sort((function(t,e){return t.getLayout()[o]-e.getLayout()[o]}));for(var u=0,h=t.length,c="vertical"===r?"dx":"dy",p=0;p0&&(a=s.getLayout()[o]+l,"vertical"===r?s.setLayout({x:a},!0):s.setLayout({y:a},!0)),u=s.getLayout()[o]+s.getLayout()[c]+e;if((l=u-e-("vertical"===r?i:n))>0){a=s.getLayout()[o]-l,"vertical"===r?s.setLayout({x:a},!0):s.setLayout({y:a},!0),u=a;for(p=h-2;p>=0;--p)(l=(s=t[p]).getLayout()[o]+s.getLayout()[c]+e-u)>0&&(a=s.getLayout()[o]-l,"vertical"===r?s.setLayout({x:a},!0):s.setLayout({y:a},!0)),u=s.getLayout()[o]}}))}function UL(t,e,n){E(t.slice().reverse(),(function(t){E(t,(function(t){if(t.outEdges.length){var i=QL(t.outEdges,ZL,n)/QL(t.outEdges,JL);if(isNaN(i)){var r=t.outEdges.length;i=r?QL(t.outEdges,jL,n)/r:0}if("vertical"===n){var o=t.getLayout().x+(i-$L(t,n))*e;t.setLayout({x:o},!0)}else{var a=t.getLayout().y+(i-$L(t,n))*e;t.setLayout({y:a},!0)}}}))}))}function ZL(t,e){return $L(t.node2,e)*t.getValue()}function jL(t,e){return $L(t.node2,e)}function qL(t,e){return $L(t.node1,e)*t.getValue()}function KL(t,e){return $L(t.node1,e)}function $L(t,e){return"vertical"===e?t.getLayout().x+t.getLayout().dx/2:t.getLayout().y+t.getLayout().dy/2}function JL(t){return t.getValue()}function QL(t,e,n){for(var i=0,r=t.length,o=-1;++oo&&(o=e)})),E(n,(function(e){var n=new _D({type:"color",mappingMethod:"linear",dataExtent:[r,o],visual:t.get("color")}).mapValueToVisual(e.getLayout().value),i=e.getModel().get(["itemStyle","color"]);null!=i?(e.setVisual("color",i),e.setVisual("style",{fill:i})):(e.setVisual("color",n),e.setVisual("style",{fill:n}))}))}i.length&&E(i,(function(t){var e=t.getModel().get("lineStyle");t.setVisual("style",e)}))}))}var nP=function(){function t(){}return t.prototype.getInitialData=function(t,e){var n,i,r=e.getComponent("xAxis",this.get("xAxisIndex")),o=e.getComponent("yAxis",this.get("yAxisIndex")),a=r.get("type"),s=o.get("type");"category"===a?(t.layout="horizontal",n=r.getOrdinalMeta(),i=!0):"category"===s?(t.layout="vertical",n=o.getOrdinalMeta(),i=!0):t.layout=t.layout||"horizontal";var l=["x","y"],u="horizontal"===t.layout?0:1,h=this._baseAxisDim=l[u],c=l[1-u],p=[r,o],d=p[u].get("type"),f=p[1-u].get("type"),g=t.data;if(g&&i){var y=[];E(g,(function(t,e){var n;Y(t)?(n=t.slice(),t.unshift(e)):Y(t.value)?((n=A({},t)).value=n.value.slice(),t.value.unshift(e)):n=t,y.push(n)})),t.data=y}var v=this.defaultValueDimensions,m=[{name:h,type:Gm(d),ordinalMeta:n,otherDims:{tooltip:!1,itemName:0},dimsDef:["base"]},{name:c,type:Gm(f),dimsDef:v.slice()}];return MM(this,{coordDimensions:m,dimensionsCount:v.length+1,encodeDefaulter:H($p,m,this)})},t.prototype.getBaseAxis=function(){var t=this._baseAxisDim;return this.ecModel.getComponent(t+"Axis",this.get(t+"AxisIndex")).axis},t}(),iP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.defaultValueDimensions=[{name:"min",defaultTooltip:!0},{name:"Q1",defaultTooltip:!0},{name:"median",defaultTooltip:!0},{name:"Q3",defaultTooltip:!0},{name:"max",defaultTooltip:!0}],n.visualDrawType="stroke",n}return n(e,t),e.type="series.boxplot",e.dependencies=["xAxis","yAxis","grid"],e.defaultOption={z:2,coordinateSystem:"cartesian2d",legendHoverLink:!0,layout:null,boxWidth:[7,50],itemStyle:{color:"#fff",borderWidth:1},emphasis:{scale:!0,itemStyle:{borderWidth:2,shadowBlur:5,shadowOffsetX:1,shadowOffsetY:1,shadowColor:"rgba(0,0,0,0.2)"}},animationDuration:800},e}(mg);R(iP,nP,!0);var rP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i=t.getData(),r=this.group,o=this._data;this._data||r.removeAll();var a="horizontal"===t.get("layout")?1:0;i.diff(o).add((function(t){if(i.hasValue(t)){var e=sP(i.getItemLayout(t),i,t,a,!0);i.setItemGraphicEl(t,e),r.add(e)}})).update((function(t,e){var n=o.getItemGraphicEl(e);if(i.hasValue(t)){var s=i.getItemLayout(t);n?(_h(n),lP(s,n,i,t)):n=sP(s,i,t,a),r.add(n),i.setItemGraphicEl(t,n)}else r.remove(n)})).remove((function(t){var e=o.getItemGraphicEl(t);e&&r.remove(e)})).execute(),this._data=i},e.prototype.remove=function(t){var e=this.group,n=this._data;this._data=null,n&&n.eachItemGraphicEl((function(t){t&&e.remove(t)}))},e.type="boxplot",e}(kg),oP=function(){},aP=function(t){function e(e){var n=t.call(this,e)||this;return n.type="boxplotBoxPath",n}return n(e,t),e.prototype.getDefaultShape=function(){return new oP},e.prototype.buildPath=function(t,e){var n=e.points,i=0;for(t.moveTo(n[i][0],n[i][1]),i++;i<4;i++)t.lineTo(n[i][0],n[i][1]);for(t.closePath();ig){var _=[v,x];i.push(_)}}}return{boxData:n,outliers:i}}(e.getRawData(),t.config);return[{dimensions:["ItemName","Low","Q1","Q2","Q3","High"],data:i.boxData},{data:i.outliers}]}};var dP=["color","borderColor"],fP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){this.group.removeClipPath(),this._progressiveEls=null,this._updateDrawMode(t),this._isLargeDraw?this._renderLarge(t):this._renderNormal(t)},e.prototype.incrementalPrepareRender=function(t,e,n){this._clear(),this._updateDrawMode(t)},e.prototype.incrementalRender=function(t,e,n,i){this._progressiveEls=[],this._isLargeDraw?this._incrementalRenderLarge(t,e):this._incrementalRenderNormal(t,e)},e.prototype.eachRendered=function(t){qh(this._progressiveEls||this.group,t)},e.prototype._updateDrawMode=function(t){var e=t.pipelineContext.large;null!=this._isLargeDraw&&e===this._isLargeDraw||(this._isLargeDraw=e,this._clear())},e.prototype._renderNormal=function(t){var e=t.getData(),n=this._data,i=this.group,r=e.getLayout("isSimpleBox"),o=t.get("clip",!0),a=t.coordinateSystem,s=a.getArea&&a.getArea();this._data||i.removeAll(),e.diff(n).add((function(n){if(e.hasValue(n)){var a=e.getItemLayout(n);if(o&&mP(s,a))return;var l=vP(a,n,!0);gh(l,{shape:{points:a.ends}},t,n),xP(l,e,n,r),i.add(l),e.setItemGraphicEl(n,l)}})).update((function(a,l){var u=n.getItemGraphicEl(l);if(e.hasValue(a)){var h=e.getItemLayout(a);o&&mP(s,h)?i.remove(u):(u?(fh(u,{shape:{points:h.ends}},t,a),_h(u)):u=vP(h),xP(u,e,a,r),i.add(u),e.setItemGraphicEl(a,u))}else i.remove(u)})).remove((function(t){var e=n.getItemGraphicEl(t);e&&i.remove(e)})).execute(),this._data=e},e.prototype._renderLarge=function(t){this._clear(),SP(t,this.group);var e=t.get("clip",!0)?SS(t.coordinateSystem,!1,t):null;e?this.group.setClipPath(e):this.group.removeClipPath()},e.prototype._incrementalRenderNormal=function(t,e){for(var n,i=e.getData(),r=i.getLayout("isSimpleBox");null!=(n=t.next());){var o=vP(i.getItemLayout(n));xP(o,i,n,r),o.incremental=!0,this.group.add(o),this._progressiveEls.push(o)}},e.prototype._incrementalRenderLarge=function(t,e){SP(e,this.group,this._progressiveEls,!0)},e.prototype.remove=function(t){this._clear()},e.prototype._clear=function(){this.group.removeAll(),this._data=null},e.type="candlestick",e}(kg),gP=function(){},yP=function(t){function e(e){var n=t.call(this,e)||this;return n.type="normalCandlestickBox",n}return n(e,t),e.prototype.getDefaultShape=function(){return new gP},e.prototype.buildPath=function(t,e){var n=e.points;this.__simpleBox?(t.moveTo(n[4][0],n[4][1]),t.lineTo(n[6][0],n[6][1])):(t.moveTo(n[0][0],n[0][1]),t.lineTo(n[1][0],n[1][1]),t.lineTo(n[2][0],n[2][1]),t.lineTo(n[3][0],n[3][1]),t.closePath(),t.moveTo(n[4][0],n[4][1]),t.lineTo(n[5][0],n[5][1]),t.moveTo(n[6][0],n[6][1]),t.lineTo(n[7][0],n[7][1]))},e}(Is);function vP(t,e,n){var i=t.ends;return new yP({shape:{points:n?_P(i,t):i},z2:100})}function mP(t,e){for(var n=!0,i=0;i0?"borderColor":"borderColor0"])||n.get(["itemStyle",t>0?"color":"color0"]);0===t&&(r=n.get(["itemStyle","borderColorDoji"]));var o=n.getModel("itemStyle").getItemStyle(dP);e.useStyle(o),e.style.fill=null,e.style.stroke=r}var IP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.defaultValueDimensions=[{name:"open",defaultTooltip:!0},{name:"close",defaultTooltip:!0},{name:"lowest",defaultTooltip:!0},{name:"highest",defaultTooltip:!0}],n}return n(e,t),e.prototype.getShadowDim=function(){return"open"},e.prototype.brushSelector=function(t,e,n){var i=e.getItemLayout(t);return i&&n.rect(i.brushRect)},e.type="series.candlestick",e.dependencies=["xAxis","yAxis","grid"],e.defaultOption={z:2,coordinateSystem:"cartesian2d",legendHoverLink:!0,layout:null,clip:!0,itemStyle:{color:"#eb5454",color0:"#47b262",borderColor:"#eb5454",borderColor0:"#47b262",borderColorDoji:null,borderWidth:1},emphasis:{scale:!0,itemStyle:{borderWidth:2}},barMaxWidth:null,barMinWidth:null,barWidth:null,large:!0,largeThreshold:600,progressive:3e3,progressiveThreshold:1e4,progressiveChunkMode:"mod",animationEasing:"linear",animationDuration:300},e}(mg);function TP(t){t&&Y(t.series)&&E(t.series,(function(t){q(t)&&"k"===t.type&&(t.type="candlestick")}))}R(IP,nP,!0);var CP=["itemStyle","borderColor"],DP=["itemStyle","borderColor0"],AP=["itemStyle","borderColorDoji"],kP=["itemStyle","color"],LP=["itemStyle","color0"],PP={seriesType:"candlestick",plan:Cg(),performRawSeries:!0,reset:function(t,e){function n(t,e){return e.get(t>0?kP:LP)}function i(t,e){return e.get(0===t?AP:t>0?CP:DP)}if(!e.isSeriesFiltered(t))return!t.pipelineContext.large&&{progress:function(t,e){for(var r;null!=(r=t.next());){var o=e.getItemModel(r),a=e.getItemLayout(r).sign,s=o.getItemStyle();s.fill=n(a,o),s.stroke=i(a,o)||s.fill,A(e.ensureUniqueItemVisual(r,"style"),s)}}}}},OP={seriesType:"candlestick",plan:Cg(),reset:function(t){var e=t.coordinateSystem,n=t.getData(),i=function(t,e){var n,i=t.getBaseAxis(),r="category"===i.type?i.getBandWidth():(n=i.getExtent(),Math.abs(n[1]-n[0])/e.count()),o=Ur(rt(t.get("barMaxWidth"),r),r),a=Ur(rt(t.get("barMinWidth"),1),r),s=t.get("barWidth");return null!=s?Ur(s,r):Math.max(Math.min(r/2,o),a)}(t,n),r=["x","y"],o=n.getDimensionIndex(n.mapDimension(r[0])),a=z(n.mapDimensionsAll(r[1]),n.getDimensionIndex,n),s=a[0],l=a[1],u=a[2],h=a[3];if(n.setLayout({candleWidth:i,isSimpleBox:i<=1.3}),!(o<0||a.length<4))return{progress:t.pipelineContext.large?function(n,i){var r,a,c=Ex(4*n.count),p=0,d=[],f=[],g=i.getStore(),y=!!t.get(["itemStyle","borderColorDoji"]);for(;null!=(a=n.next());){var v=g.get(o,a),m=g.get(s,a),x=g.get(l,a),_=g.get(u,a),b=g.get(h,a);isNaN(v)||isNaN(_)||isNaN(b)?(c[p++]=NaN,p+=3):(c[p++]=RP(g,a,m,x,l,y),d[0]=v,d[1]=_,r=e.dataToPoint(d,null,f),c[p++]=r?r[0]:NaN,c[p++]=r?r[1]:NaN,d[1]=b,r=e.dataToPoint(d,null,f),c[p++]=r?r[1]:NaN)}i.setLayout("largePoints",c)}:function(t,n){var r,a=n.getStore();for(;null!=(r=t.next());){var c=a.get(o,r),p=a.get(s,r),d=a.get(l,r),f=a.get(u,r),g=a.get(h,r),y=Math.min(p,d),v=Math.max(p,d),m=M(y,c),x=M(v,c),_=M(f,c),b=M(g,c),w=[];I(w,x,0),I(w,m,1),w.push(C(b),C(x),C(_),C(m));var S=!!n.getItemModel(r).get(["itemStyle","borderColorDoji"]);n.setItemLayout(r,{sign:RP(a,r,p,d,l,S),initBaseline:p>d?x[1]:m[1],ends:w,brushRect:T(f,g,c)})}function M(t,n){var i=[];return i[0]=n,i[1]=t,isNaN(n)||isNaN(t)?[NaN,NaN]:e.dataToPoint(i)}function I(t,e,n){var r=e.slice(),o=e.slice();r[0]=Nh(r[0]+i/2,1,!1),o[0]=Nh(o[0]-i/2,1,!0),n?t.push(r,o):t.push(o,r)}function T(t,e,n){var r=M(t,n),o=M(e,n);return r[0]-=i/2,o[0]-=i/2,{x:r[0],y:r[1],width:i,height:o[1]-r[1]}}function C(t){return t[0]=Nh(t[0],1),t}}}}};function RP(t,e,n,i,r,o){return n>i?-1:n0?t.get(r,e-1)<=i?1:-1:1}function NP(t,e){var n=e.rippleEffectColor||e.color;t.eachChild((function(t){t.attr({z:e.z,zlevel:e.zlevel,style:{stroke:"stroke"===e.brushType?n:null,fill:"fill"===e.brushType?n:null}})}))}var EP=function(t){function e(e,n){var i=t.call(this)||this,r=new oS(e,n),o=new zr;return i.add(r),i.add(o),i.updateData(e,n),i}return n(e,t),e.prototype.stopEffectAnimation=function(){this.childAt(1).removeAll()},e.prototype.startEffectAnimation=function(t){for(var e=t.symbolType,n=t.color,i=t.rippleNumber,r=this.childAt(1),o=0;o0&&(o=this._getLineLength(i)/l*1e3),o!==this._period||a!==this._loop||s!==this._roundTrip){i.stopAnimation();var h=void 0;h=X(u)?u(n):u,i.__t>0&&(h=-o*i.__t),this._animateSymbol(i,o,h,a,s)}this._period=o,this._loop=a,this._roundTrip=s}},e.prototype._animateSymbol=function(t,e,n,i,r){if(e>0){t.__t=0;var o=this,a=t.animate("",i).when(r?2*e:e,{__t:r?2:1}).delay(n).during((function(){o._updateSymbolPosition(t)}));i||a.done((function(){o.remove(t)})),a.start()}},e.prototype._getLineLength=function(t){return Vt(t.__p1,t.__cp1)+Vt(t.__cp1,t.__p2)},e.prototype._updateAnimationPoints=function(t,e){t.__p1=e[0],t.__p2=e[1],t.__cp1=e[2]||[(e[0][0]+e[1][0])/2,(e[0][1]+e[1][1])/2]},e.prototype.updateData=function(t,e,n){this.childAt(0).updateData(t,e,n),this._updateEffectSymbol(t,e)},e.prototype._updateSymbolPosition=function(t){var e=t.__p1,n=t.__p2,i=t.__cp1,r=t.__t<1?t.__t:2-t.__t,o=[t.x,t.y],a=o.slice(),s=In,l=Tn;o[0]=s(e[0],i[0],n[0],r),o[1]=s(e[1],i[1],n[1],r);var u=t.__t<1?l(e[0],i[0],n[0],r):l(n[0],i[0],e[0],1-r),h=t.__t<1?l(e[1],i[1],n[1],r):l(n[1],i[1],e[1],1-r);t.rotation=-Math.atan2(h,u)-Math.PI/2,"line"!==this._symbolType&&"rect"!==this._symbolType&&"roundRect"!==this._symbolType||(void 0!==t.__lastT&&t.__lastT=0&&!(i[o]<=e);o--);o=Math.min(o,r-2)}else{for(o=a;oe);o++);o=Math.min(o-1,r-2)}var s=(e-i[o])/(i[o+1]-i[o]),l=n[o],u=n[o+1];t.x=l[0]*(1-s)+s*u[0],t.y=l[1]*(1-s)+s*u[1];var h=t.__t<1?u[0]-l[0]:l[0]-u[0],c=t.__t<1?u[1]-l[1]:l[1]-u[1];t.rotation=-Math.atan2(c,h)-Math.PI/2,this._lastFrame=o,this._lastFramePercent=e,t.ignore=!1}},e}(BP),WP=function(){this.polyline=!1,this.curveness=0,this.segs=[]},HP=function(t){function e(e){var n=t.call(this,e)||this;return n._off=0,n.hoverDataIdx=-1,n}return n(e,t),e.prototype.reset=function(){this.notClear=!1,this._off=0},e.prototype.getDefaultStyle=function(){return{stroke:"#000",fill:null}},e.prototype.getDefaultShape=function(){return new WP},e.prototype.buildPath=function(t,e){var n,i=e.segs,r=e.curveness;if(e.polyline)for(n=this._off;n0){t.moveTo(i[n++],i[n++]);for(var a=1;a0){var c=(s+u)/2-(l-h)*r,p=(l+h)/2-(u-s)*r;t.quadraticCurveTo(c,p,u,h)}else t.lineTo(u,h)}this.incremental&&(this._off=n,this.notClear=!0)},e.prototype.findDataIndex=function(t,e){var n=this.shape,i=n.segs,r=n.curveness,o=this.style.lineWidth;if(n.polyline)for(var a=0,s=0;s0)for(var u=i[s++],h=i[s++],c=1;c0){if(ls(u,h,(u+p)/2-(h-d)*r,(h+d)/2-(p-u)*r,p,d,o,t,e))return a}else if(as(u,h,p,d,o,t,e))return a;a++}return-1},e.prototype.contain=function(t,e){var n=this.transformCoordToLocal(t,e),i=this.getBoundingRect();return t=n[0],e=n[1],i.contain(t,e)?(this.hoverDataIdx=this.findDataIndex(t,e))>=0:(this.hoverDataIdx=-1,!1)},e.prototype.getBoundingRect=function(){var t=this._rect;if(!t){for(var e=this.shape.segs,n=1/0,i=1/0,r=-1/0,o=-1/0,a=0;a0&&(o.dataIndex=n+t.__startIndex)}))},t.prototype._clear=function(){this._newAdded=[],this.group.removeAll()},t}(),XP={seriesType:"lines",plan:Cg(),reset:function(t){var e=t.coordinateSystem;if(e){var n=t.get("polyline"),i=t.pipelineContext.large;return{progress:function(r,o){var a=[];if(i){var s=void 0,l=r.end-r.start;if(n){for(var u=0,h=r.start;h0&&(l||s.configLayer(o,{motionBlur:!0,lastFrameAlpha:Math.max(Math.min(a/10+.9,1),0)})),r.updateData(i);var u=t.get("clip",!0)&&SS(t.coordinateSystem,!1,t);u?this.group.setClipPath(u):this.group.removeClipPath(),this._lastZlevel=o,this._finished=!0},e.prototype.incrementalPrepareRender=function(t,e,n){var i=t.getData();this._updateLineDraw(i,t).incrementalPrepareUpdate(i),this._clearLayer(n),this._finished=!1},e.prototype.incrementalRender=function(t,e,n){this._lineDraw.incrementalUpdate(t,e.getData()),this._finished=t.end===e.getData().count()},e.prototype.eachRendered=function(t){this._lineDraw&&this._lineDraw.eachRendered(t)},e.prototype.updateTransform=function(t,e,n){var i=t.getData(),r=t.pipelineContext;if(!this._finished||r.large||r.progressiveRender)return{update:!0};var o=XP.reset(t,e,n);o.progress&&o.progress({start:0,end:i.count(),count:i.count()},i),this._lineDraw.updateLayout(),this._clearLayer(n)},e.prototype._updateLineDraw=function(t,e){var n=this._lineDraw,i=this._showEffect(e),r=!!e.get("polyline"),o=e.pipelineContext.large;return n&&i===this._hasEffet&&r===this._isPolyline&&o===this._isLargeDraw||(n&&n.remove(),n=this._lineDraw=o?new YP:new RA(r?i?GP:FP:i?BP:OA),this._hasEffet=i,this._isPolyline=r,this._isLargeDraw=o),this.group.add(n.group),n},e.prototype._showEffect=function(t){return!!t.get(["effect","show"])},e.prototype._clearLayer=function(t){var e=t.getZr();"svg"===e.painter.getType()||null==this._lastZlevel||e.painter.getLayer(this._lastZlevel).clear(!0)},e.prototype.remove=function(t,e){this._lineDraw&&this._lineDraw.remove(),this._lineDraw=null,this._clearLayer(e)},e.prototype.dispose=function(t,e){this.remove(t,e)},e.type="lines",e}(kg),ZP="undefined"==typeof Uint32Array?Array:Uint32Array,jP="undefined"==typeof Float64Array?Array:Float64Array;function qP(t){var e=t.data;e&&e[0]&&e[0][0]&&e[0][0].coord&&(t.data=z(e,(function(t){var e={coords:[t[0].coord,t[1].coord]};return t[0].name&&(e.fromName=t[0].name),t[1].name&&(e.toName=t[1].name),D([e,t[0],t[1]])})))}var KP=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.visualStyleAccessPath="lineStyle",n.visualDrawType="stroke",n}return n(e,t),e.prototype.init=function(e){e.data=e.data||[],qP(e);var n=this._processFlatCoordsArray(e.data);this._flatCoords=n.flatCoords,this._flatCoordsOffset=n.flatCoordsOffset,n.flatCoords&&(e.data=new Float32Array(n.count)),t.prototype.init.apply(this,arguments)},e.prototype.mergeOption=function(e){if(qP(e),e.data){var n=this._processFlatCoordsArray(e.data);this._flatCoords=n.flatCoords,this._flatCoordsOffset=n.flatCoordsOffset,n.flatCoords&&(e.data=new Float32Array(n.count))}t.prototype.mergeOption.apply(this,arguments)},e.prototype.appendData=function(t){var e=this._processFlatCoordsArray(t.data);e.flatCoords&&(this._flatCoords?(this._flatCoords=vt(this._flatCoords,e.flatCoords),this._flatCoordsOffset=vt(this._flatCoordsOffset,e.flatCoordsOffset)):(this._flatCoords=e.flatCoords,this._flatCoordsOffset=e.flatCoordsOffset),t.data=new Float32Array(e.count)),this.getRawData().appendData(t.data)},e.prototype._getCoordsFromItemModel=function(t){var e=this.getData().getItemModel(t),n=e.option instanceof Array?e.option:e.getShallow("coords");return n},e.prototype.getLineCoordsCount=function(t){return this._flatCoordsOffset?this._flatCoordsOffset[2*t+1]:this._getCoordsFromItemModel(t).length},e.prototype.getLineCoords=function(t,e){if(this._flatCoordsOffset){for(var n=this._flatCoordsOffset[2*t],i=this._flatCoordsOffset[2*t+1],r=0;r ")})},e.prototype.preventIncremental=function(){return!!this.get(["effect","show"])},e.prototype.getProgressive=function(){var t=this.option.progressive;return null==t?this.option.large?1e4:this.get("progressive"):t},e.prototype.getProgressiveThreshold=function(){var t=this.option.progressiveThreshold;return null==t?this.option.large?2e4:this.get("progressiveThreshold"):t},e.prototype.getZLevelKey=function(){var t=this.getModel("effect"),e=t.get("trailLength");return this.getData().count()>this.getProgressiveThreshold()?this.id:t.get("show")&&e>0?e+"":""},e.type="series.lines",e.dependencies=["grid","polar","geo","calendar"],e.defaultOption={coordinateSystem:"geo",z:2,legendHoverLink:!0,xAxisIndex:0,yAxisIndex:0,symbol:["none","none"],symbolSize:[10,10],geoIndex:0,effect:{show:!1,period:4,constantSpeed:0,symbol:"circle",symbolSize:3,loop:!0,trailLength:.2},large:!1,largeThreshold:2e3,polyline:!1,clip:!0,label:{show:!1,position:"end"},lineStyle:{opacity:.5}},e}(mg);function $P(t){return t instanceof Array||(t=[t,t]),t}var JP={seriesType:"lines",reset:function(t){var e=$P(t.get("symbol")),n=$P(t.get("symbolSize")),i=t.getData();return i.setVisual("fromSymbol",e&&e[0]),i.setVisual("toSymbol",e&&e[1]),i.setVisual("fromSymbolSize",n&&n[0]),i.setVisual("toSymbolSize",n&&n[1]),{dataEach:i.hasItemOption?function(t,e){var n=t.getItemModel(e),i=$P(n.getShallow("symbol",!0)),r=$P(n.getShallow("symbolSize",!0));i[0]&&t.setItemVisual(e,"fromSymbol",i[0]),i[1]&&t.setItemVisual(e,"toSymbol",i[1]),r[0]&&t.setItemVisual(e,"fromSymbolSize",r[0]),r[1]&&t.setItemVisual(e,"toSymbolSize",r[1])}:null}}};var QP=function(){function t(){this.blurSize=30,this.pointSize=20,this.maxOpacity=1,this.minOpacity=0,this._gradientPixels={inRange:null,outOfRange:null};var t=h.createCanvas();this.canvas=t}return t.prototype.update=function(t,e,n,i,r,o){var a=this._getBrush(),s=this._getGradient(r,"inRange"),l=this._getGradient(r,"outOfRange"),u=this.pointSize+this.blurSize,h=this.canvas,c=h.getContext("2d"),p=t.length;h.width=e,h.height=n;for(var d=0;d0){var I=o(v)?s:l;v>0&&(v=v*S+w),x[_++]=I[M],x[_++]=I[M+1],x[_++]=I[M+2],x[_++]=I[M+3]*v*256}else _+=4}return c.putImageData(m,0,0),h},t.prototype._getBrush=function(){var t=this._brushCanvas||(this._brushCanvas=h.createCanvas()),e=this.pointSize+this.blurSize,n=2*e;t.width=n,t.height=n;var i=t.getContext("2d");return i.clearRect(0,0,n,n),i.shadowOffsetX=n,i.shadowBlur=this.blurSize,i.shadowColor="#000",i.beginPath(),i.arc(-e,e,this.pointSize,0,2*Math.PI,!0),i.closePath(),i.fill(),t},t.prototype._getGradient=function(t,e){for(var n=this._gradientPixels,i=n[e]||(n[e]=new Uint8ClampedArray(1024)),r=[0,0,0,0],o=0,a=0;a<256;a++)t[e](a/255,!0,r),i[o++]=r[0],i[o++]=r[1],i[o++]=r[2],i[o++]=r[3];return i},t}();function tO(t){var e=t.dimensions;return"lng"===e[0]&&"lat"===e[1]}var eO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i;e.eachComponent("visualMap",(function(e){e.eachTargetSeries((function(n){n===t&&(i=e)}))})),this._progressiveEls=null,this.group.removeAll();var r=t.coordinateSystem;"cartesian2d"===r.type||"calendar"===r.type?this._renderOnCartesianAndCalendar(t,n,0,t.getData().count()):tO(r)&&this._renderOnGeo(r,t,i,n)},e.prototype.incrementalPrepareRender=function(t,e,n){this.group.removeAll()},e.prototype.incrementalRender=function(t,e,n,i){var r=e.coordinateSystem;r&&(tO(r)?this.render(e,n,i):(this._progressiveEls=[],this._renderOnCartesianAndCalendar(e,i,t.start,t.end,!0)))},e.prototype.eachRendered=function(t){qh(this._progressiveEls||this.group,t)},e.prototype._renderOnCartesianAndCalendar=function(t,e,n,i,r){var o,a,s,l,u=t.coordinateSystem,h=MS(u,"cartesian2d");if(h){var c=u.getAxis("x"),p=u.getAxis("y");0,o=c.getBandWidth()+.5,a=p.getBandWidth()+.5,s=c.scale.getExtent(),l=p.scale.getExtent()}for(var d=this.group,f=t.getData(),g=t.getModel(["emphasis","itemStyle"]).getItemStyle(),y=t.getModel(["blur","itemStyle"]).getItemStyle(),v=t.getModel(["select","itemStyle"]).getItemStyle(),m=t.get(["itemStyle","borderRadius"]),x=ec(t),_=t.getModel("emphasis"),b=_.get("focus"),w=_.get("blurScope"),S=_.get("disabled"),M=h?[f.mapDimension("x"),f.mapDimension("y"),f.mapDimension("value")]:[f.mapDimension("time"),f.mapDimension("value")],I=n;Is[1]||Al[1])continue;var k=u.dataToPoint([D,A]);T=new zs({shape:{x:k[0]-o/2,y:k[1]-a/2,width:o,height:a},style:C})}else{if(isNaN(f.get(M[1],I)))continue;T=new zs({z2:1,shape:u.dataToRect([f.get(M[0],I)]).contentShape,style:C})}if(f.hasItemOption){var L=f.getItemModel(I),P=L.getModel("emphasis");g=P.getModel("itemStyle").getItemStyle(),y=L.getModel(["blur","itemStyle"]).getItemStyle(),v=L.getModel(["select","itemStyle"]).getItemStyle(),m=L.get(["itemStyle","borderRadius"]),b=P.get("focus"),w=P.get("blurScope"),S=P.get("disabled"),x=ec(L)}T.shape.r=m;var O=t.getRawValue(I),R="-";O&&null!=O[2]&&(R=O[2]+""),tc(T,x,{labelFetcher:t,labelDataIndex:I,defaultOpacity:C.opacity,defaultText:R}),T.ensureState("emphasis").style=g,T.ensureState("blur").style=y,T.ensureState("select").style=v,Yl(T,b,w,S),T.incremental=r,r&&(T.states.emphasis.hoverLayer=!0),d.add(T),f.setItemGraphicEl(I,T),this._progressiveEls&&this._progressiveEls.push(T)}},e.prototype._renderOnGeo=function(t,e,n,i){var r=n.targetVisuals.inRange,o=n.targetVisuals.outOfRange,a=e.getData(),s=this._hmLayer||this._hmLayer||new QP;s.blurSize=e.get("blurSize"),s.pointSize=e.get("pointSize"),s.minOpacity=e.get("minOpacity"),s.maxOpacity=e.get("maxOpacity");var l=t.getViewRect().clone(),u=t.getRoamTransform();l.applyTransform(u);var h=Math.max(l.x,0),c=Math.max(l.y,0),p=Math.min(l.width+l.x,i.getWidth()),d=Math.min(l.height+l.y,i.getHeight()),f=p-h,g=d-c,y=[a.mapDimension("lng"),a.mapDimension("lat"),a.mapDimension("value")],v=a.mapArray(y,(function(e,n,i){var r=t.dataToPoint([e,n]);return r[0]-=h,r[1]-=c,r.push(i),r})),m=n.getExtent(),x="visualMap.continuous"===n.type?function(t,e){var n=t[1]-t[0];return e=[(e[0]-t[0])/n,(e[1]-t[0])/n],function(t){return t>=e[0]&&t<=e[1]}}(m,n.option.range):function(t,e,n){var i=t[1]-t[0],r=(e=z(e,(function(e){return{interval:[(e.interval[0]-t[0])/i,(e.interval[1]-t[0])/i]}}))).length,o=0;return function(t){var i;for(i=o;i=0;i--){var a;if((a=e[i].interval)[0]<=t&&t<=a[1]){o=i;break}}return i>=0&&i0?1:-1}(n,o,r,i,c),function(t,e,n,i,r,o,a,s,l,u){var h,c=l.valueDim,p=l.categoryDim,d=Math.abs(n[p.wh]),f=t.getItemVisual(e,"symbolSize");h=Y(f)?f.slice():null==f?["100%","100%"]:[f,f];h[p.index]=Ur(h[p.index],d),h[c.index]=Ur(h[c.index],i?d:Math.abs(o)),u.symbolSize=h;var g=u.symbolScale=[h[0]/s,h[1]/s];g[c.index]*=(l.isHorizontal?-1:1)*a}(t,e,r,o,0,c.boundingLength,c.pxSign,u,i,c),function(t,e,n,i,r){var o=t.get(iO)||0;o&&(oO.attr({scaleX:e[0],scaleY:e[1],rotation:n}),oO.updateTransform(),o/=oO.getLineScale(),o*=e[i.valueDim.index]);r.valueLineWidth=o||0}(n,c.symbolScale,l,i,c);var p=c.symbolSize,d=Yy(n.get("symbolOffset"),p);return function(t,e,n,i,r,o,a,s,l,u,h,c){var p=h.categoryDim,d=h.valueDim,f=c.pxSign,g=Math.max(e[d.index]+s,0),y=g;if(i){var v=Math.abs(l),m=it(t.get("symbolMargin"),"15%")+"",x=!1;m.lastIndexOf("!")===m.length-1&&(x=!0,m=m.slice(0,m.length-1));var _=Ur(m,e[d.index]),b=Math.max(g+2*_,0),w=x?0:2*_,S=co(i),M=S?i:SO((v+w)/b);b=g+2*(_=(v-M*g)/2/(x?M:Math.max(M-1,1))),w=x?0:2*_,S||"fixed"===i||(M=u?SO((Math.abs(u)+w)/b):0),y=M*b-w,c.repeatTimes=M,c.symbolMargin=_}var I=f*(y/2),T=c.pathPosition=[];T[p.index]=n[p.wh]/2,T[d.index]="start"===a?I:"end"===a?l-I:l/2,o&&(T[0]+=o[0],T[1]+=o[1]);var C=c.bundlePosition=[];C[p.index]=n[p.xy],C[d.index]=n[d.xy];var D=c.barRectShape=A({},n);D[d.wh]=f*Math.max(Math.abs(n[d.wh]),Math.abs(T[d.index]+I)),D[p.wh]=n[p.wh];var k=c.clipShape={};k[p.xy]=-n[p.xy],k[p.wh]=h.ecSize[p.wh],k[d.xy]=0,k[d.wh]=n[d.wh]}(n,p,r,o,0,d,s,c.valueLineWidth,c.boundingLength,c.repeatCutLength,i,c),c}function lO(t,e){return t.toGlobalCoord(t.dataToCoord(t.scale.parse(e)))}function uO(t){var e=t.symbolPatternSize,n=Wy(t.symbolType,-e/2,-e/2,e,e);return n.attr({culling:!0}),"image"!==n.type&&n.setStyle({strokeNoScale:!0}),n}function hO(t,e,n,i){var r=t.__pictorialBundle,o=n.symbolSize,a=n.valueLineWidth,s=n.pathPosition,l=e.valueDim,u=n.repeatTimes||0,h=0,c=o[e.valueDim.index]+a+2*n.symbolMargin;for(_O(t,(function(t){t.__pictorialAnimationIndex=h,t.__pictorialRepeatTimes=u,h0:i<0)&&(r=u-1-t),e[l.index]=c*(r-u/2+.5)+s[l.index],{x:e[0],y:e[1],scaleX:n.symbolScale[0],scaleY:n.symbolScale[1],rotation:n.rotation}}}function cO(t,e,n,i){var r=t.__pictorialBundle,o=t.__pictorialMainPath;o?bO(o,null,{x:n.pathPosition[0],y:n.pathPosition[1],scaleX:n.symbolScale[0],scaleY:n.symbolScale[1],rotation:n.rotation},n,i):(o=t.__pictorialMainPath=uO(n),r.add(o),bO(o,{x:n.pathPosition[0],y:n.pathPosition[1],scaleX:0,scaleY:0,rotation:n.rotation},{scaleX:n.symbolScale[0],scaleY:n.symbolScale[1]},n,i))}function pO(t,e,n){var i=A({},e.barRectShape),r=t.__pictorialBarRect;r?bO(r,null,{shape:i},e,n):((r=t.__pictorialBarRect=new zs({z2:2,shape:i,silent:!0,style:{stroke:"transparent",fill:"transparent",lineWidth:0}})).disableMorphing=!0,t.add(r))}function dO(t,e,n,i){if(n.symbolClip){var r=t.__pictorialClipPath,o=A({},n.clipShape),a=e.valueDim,s=n.animationModel,l=n.dataIndex;if(r)fh(r,{shape:o},s,l);else{o[a.wh]=0,r=new zs({shape:o}),t.__pictorialBundle.setClipPath(r),t.__pictorialClipPath=r;var u={};u[a.wh]=n.clipShape[a.wh],Kh[i?"updateProps":"initProps"](r,{shape:u},s,l)}}}function fO(t,e){var n=t.getItemModel(e);return n.getAnimationDelayParams=gO,n.isAnimationEnabled=yO,n}function gO(t){return{index:t.__pictorialAnimationIndex,count:t.__pictorialRepeatTimes}}function yO(){return this.parentModel.isAnimationEnabled()&&!!this.getShallow("animation")}function vO(t,e,n,i){var r=new zr,o=new zr;return r.add(o),r.__pictorialBundle=o,o.x=n.bundlePosition[0],o.y=n.bundlePosition[1],n.symbolRepeat?hO(r,e,n):cO(r,0,n),pO(r,n,i),dO(r,e,n,i),r.__pictorialShapeStr=xO(t,n),r.__pictorialSymbolMeta=n,r}function mO(t,e,n,i){var r=i.__pictorialBarRect;r&&r.removeTextContent();var o=[];_O(i,(function(t){o.push(t)})),i.__pictorialMainPath&&o.push(i.__pictorialMainPath),i.__pictorialClipPath&&(n=null),E(o,(function(t){vh(t,{scaleX:0,scaleY:0},n,e,(function(){i.parent&&i.parent.remove(i)}))})),t.setItemGraphicEl(e,null)}function xO(t,e){return[t.getItemVisual(e.dataIndex,"symbol")||"none",!!e.symbolRepeat,!!e.symbolClip].join(":")}function _O(t,e,n){E(t.__pictorialBundle.children(),(function(i){i!==t.__pictorialBarRect&&e.call(n,i)}))}function bO(t,e,n,i,r,o){e&&t.attr(e),i.symbolClip&&!r?n&&t.attr(n):n&&Kh[r?"updateProps":"initProps"](t,n,i.animationModel,i.dataIndex,o)}function wO(t,e,n){var i=n.dataIndex,r=n.itemModel,o=r.getModel("emphasis"),a=o.getModel("itemStyle").getItemStyle(),s=r.getModel(["blur","itemStyle"]).getItemStyle(),l=r.getModel(["select","itemStyle"]).getItemStyle(),u=r.getShallow("cursor"),h=o.get("focus"),c=o.get("blurScope"),p=o.get("scale");_O(t,(function(t){if(t instanceof ks){var e=t.style;t.useStyle(A({image:e.image,x:e.x,y:e.y,width:e.width,height:e.height},n.style))}else t.useStyle(n.style);var i=t.ensureState("emphasis");i.style=a,p&&(i.scaleX=1.1*t.scaleX,i.scaleY=1.1*t.scaleY),t.ensureState("blur").style=s,t.ensureState("select").style=l,u&&(t.cursor=u),t.z2=n.z2}));var d=e.valueDim.posDesc[+(n.boundingLength>0)];tc(t.__pictorialBarRect,ec(r),{labelFetcher:e.seriesModel,labelDataIndex:i,defaultText:iS(e.seriesModel.getData(),i),inheritColor:n.style.fill,defaultOpacity:n.style.opacity,defaultOutsidePosition:d}),Yl(t,h,c,o.get("disabled"))}function SO(t){var e=Math.round(t);return Math.abs(t-e)<1e-4?e:Math.ceil(t)}var MO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.hasSymbolVisual=!0,n.defaultSymbol="roundRect",n}return n(e,t),e.prototype.getInitialData=function(e){return e.stack=null,t.prototype.getInitialData.apply(this,arguments)},e.type="series.pictorialBar",e.dependencies=["grid"],e.defaultOption=Cc(FS.defaultOption,{symbol:"circle",symbolSize:null,symbolRotate:null,symbolPosition:null,symbolOffset:null,symbolMargin:null,symbolRepeat:!1,symbolRepeatDirection:"end",symbolClip:!1,symbolBoundingData:null,symbolPatternSize:400,barGap:"-100%",progressive:0,emphasis:{scale:!1},select:{itemStyle:{borderColor:"#212121"}}}),e}(FS);var IO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n._layers=[],n}return n(e,t),e.prototype.render=function(t,e,n){var i=t.getData(),r=this,o=this.group,a=t.getLayerSeries(),s=i.getLayout("layoutInfo"),l=s.rect,u=s.boundaryGap;function h(t){return t.name}o.x=0,o.y=l.y+u[0];var c=new Vm(this._layersSeries||[],a,h,h),p=[];function d(e,n,s){var l=r._layers;if("remove"!==e){for(var u,h,c=[],d=[],f=a[n].indices,g=0;go&&(o=s),i.push(s)}for(var u=0;uo&&(o=c)}return{y0:r,max:o}}(l),h=u.y0,c=n/u.max,p=o.length,d=o[0].indices.length,f=0;fMath.PI/2?"right":"left"):S&&"center"!==S?"left"===S?(m=r.r0+w,a>Math.PI/2&&(S="right")):"right"===S&&(m=r.r-w,a>Math.PI/2&&(S="left")):(m=o===2*Math.PI&&0===r.r0?0:(r.r+r.r0)/2,S="center"),g.style.align=S,g.style.verticalAlign=f(p,"verticalAlign")||"middle",g.x=m*s+r.cx,g.y=m*l+r.cy;var M=f(p,"rotate"),I=0;"radial"===M?(I=hs(-a))>Math.PI/2&&I<1.5*Math.PI&&(I+=Math.PI):"tangential"===M?(I=Math.PI/2-a)>Math.PI/2?I-=Math.PI:I<-Math.PI/2&&(I+=Math.PI):j(M)&&(I=M*Math.PI/180),g.rotation=hs(I)})),h.dirtyStyle()},e}(zu),kO="sunburstRootToNode",LO="sunburstHighlight";var PO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n,i){var r=this;this.seriesModel=t,this.api=n,this.ecModel=e;var o=t.getData(),a=o.tree.root,s=t.getViewRoot(),l=this.group,u=t.get("renderLabelForZeroData"),h=[];s.eachNode((function(t){h.push(t)}));var c=this._oldChildren||[];!function(i,r){if(0===i.length&&0===r.length)return;function s(t){return t.getId()}function h(s,h){!function(i,r){u||!i||i.getValue()||(i=null);if(i!==a&&r!==a)if(r&&r.piece)i?(r.piece.updateData(!1,i,t,e,n),o.setItemGraphicEl(i.dataIndex,r.piece)):function(t){if(!t)return;t.piece&&(l.remove(t.piece),t.piece=null)}(r);else if(i){var s=new AO(i,t,e,n);l.add(s),o.setItemGraphicEl(i.dataIndex,s)}}(null==s?null:i[s],null==h?null:r[h])}new Vm(r,i,s,s).add(h).update(h).remove(H(h,null)).execute()}(h,c),function(i,o){o.depth>0?(r.virtualPiece?r.virtualPiece.updateData(!1,i,t,e,n):(r.virtualPiece=new AO(i,t,e,n),l.add(r.virtualPiece)),o.piece.off("click"),r.virtualPiece.on("click",(function(t){r._rootToNode(o.parentNode)}))):r.virtualPiece&&(l.remove(r.virtualPiece),r.virtualPiece=null)}(a,s),this._initEvents(),this._oldChildren=h},e.prototype._initEvents=function(){var t=this;this.group.off("click"),this.group.on("click",(function(e){var n=!1;t.seriesModel.getViewRoot().eachNode((function(i){if(!n&&i.piece&&i.piece===e.target){var r=i.getModel().get("nodeClick");if("rootToNode"===r)t._rootToNode(i);else if("link"===r){var o=i.getModel(),a=o.get("link");if(a)bp(a,o.get("target",!0)||"_blank")}n=!0}}))}))},e.prototype._rootToNode=function(t){t!==this.seriesModel.getViewRoot()&&this.api.dispatchAction({type:kO,from:this.uid,seriesId:this.seriesModel.id,targetNode:t})},e.prototype.containPoint=function(t,e){var n=e.getData().getItemLayout(0);if(n){var i=t[0]-n.cx,r=t[1]-n.cy,o=Math.sqrt(i*i+r*r);return o<=n.r&&o>=n.r0}},e.type="sunburst",e}(kg),OO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.ignoreStyleOnData=!0,n}return n(e,t),e.prototype.getInitialData=function(t,e){var n={name:t.name,children:t.data};RO(n);var i=this._levelModels=z(t.levels||[],(function(t){return new Mc(t,this,e)}),this),r=UC.createTree(n,this,(function(t){t.wrapMethod("getItemModel",(function(t,e){var n=r.getNodeByDataIndex(e),o=i[n.depth];return o&&(t.parentModel=o),t}))}));return r.data},e.prototype.optionUpdated=function(){this.resetViewRoot()},e.prototype.getDataParams=function(e){var n=t.prototype.getDataParams.apply(this,arguments),i=this.getData().tree.getNodeByDataIndex(e);return n.treePathInfo=KC(i,this),n},e.prototype.getLevelModel=function(t){return this._levelModels&&this._levelModels[t.depth]},e.prototype.getViewRoot=function(){return this._viewRoot},e.prototype.resetViewRoot=function(t){t?this._viewRoot=t:t=this._viewRoot;var e=this.getRawData().tree.root;t&&(t===e||e.contains(t))||(this._viewRoot=e)},e.prototype.enableAriaDecal=function(){nD(this)},e.type="series.sunburst",e.defaultOption={z:2,center:["50%","50%"],radius:[0,"75%"],clockwise:!0,startAngle:90,minAngle:0,stillShowZeroSum:!0,nodeClick:"rootToNode",renderLabelForZeroData:!1,label:{rotate:"radial",show:!0,opacity:1,align:"center",position:"inside",distance:5,silent:!0},itemStyle:{borderWidth:1,borderColor:"white",borderType:"solid",shadowBlur:0,shadowColor:"rgba(0, 0, 0, 0.2)",shadowOffsetX:0,shadowOffsetY:0,opacity:1},emphasis:{focus:"descendant"},blur:{itemStyle:{opacity:.2},label:{opacity:.1}},animationType:"expansion",animationDuration:1e3,animationDurationUpdate:500,data:[],sort:"desc"},e}(mg);function RO(t){var e=0;E(t.children,(function(t){RO(t);var n=t.value;Y(n)&&(n=n[0]),e+=n}));var n=t.value;Y(n)&&(n=n[0]),(null==n||isNaN(n))&&(n=e),n<0&&(n=0),Y(t.value)?t.value[0]=n:t.value=n}var NO=Math.PI/180;function EO(t,e,n){e.eachSeriesByType(t,(function(t){var e=t.get("center"),i=t.get("radius");Y(i)||(i=[0,i]),Y(e)||(e=[e,e]);var r=n.getWidth(),o=n.getHeight(),a=Math.min(r,o),s=Ur(e[0],r),l=Ur(e[1],o),u=Ur(i[0],a/2),h=Ur(i[1],a/2),c=-t.get("startAngle")*NO,p=t.get("minAngle")*NO,d=t.getData().tree.root,f=t.getViewRoot(),g=f.depth,y=t.get("sort");null!=y&&zO(f,y);var v=0;E(f.children,(function(t){!isNaN(t.getValue())&&v++}));var m=f.getValue(),x=Math.PI/(m||v)*2,_=f.depth>0,b=f.height-(_?-1:1),w=(h-u)/(b||1),S=t.get("clockwise"),M=t.get("stillShowZeroSum"),I=S?1:-1,T=function(e,n){if(e){var i=n;if(e!==d){var r=e.getValue(),o=0===m&&M?x:r*x;o1;)r=r.parentNode;var o=n.getColorFromPalette(r.name||r.dataIndex+"",e);return t.depth>1&&U(o)&&(o=$n(o,(t.depth-1)/(i-1)*.5)),o}(r,t,i.root.height)),A(n.ensureUniqueItemVisual(r.dataIndex,"style"),o)}))}))}var BO={color:"fill",borderColor:"stroke"},FO={symbol:1,symbolSize:1,symbolKeepAspect:1,legendIcon:1,visualMeta:1,liftZ:1,decal:1},GO=Oo(),WO=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.optionUpdated=function(){this.currentZLevel=this.get("zlevel",!0),this.currentZ=this.get("z",!0)},e.prototype.getInitialData=function(t,e){return vx(null,this)},e.prototype.getDataParams=function(e,n,i){var r=t.prototype.getDataParams.call(this,e,n);return i&&(r.info=GO(i).info),r},e.type="series.custom",e.dependencies=["grid","polar","geo","singleAxis","calendar"],e.defaultOption={coordinateSystem:"cartesian2d",z:2,legendHoverLink:!0,clip:!1},e}(mg);function HO(t,e){return e=e||[0,0],z(["x","y"],(function(n,i){var r=this.getAxis(n),o=e[i],a=t[i]/2;return"category"===r.type?r.getBandWidth():Math.abs(r.dataToCoord(o-a)-r.dataToCoord(o+a))}),this)}function YO(t,e){return e=e||[0,0],z([0,1],(function(n){var i=e[n],r=t[n]/2,o=[],a=[];return o[n]=i-r,a[n]=i+r,o[1-n]=a[1-n]=e[1-n],Math.abs(this.dataToPoint(o)[n]-this.dataToPoint(a)[n])}),this)}function XO(t,e){var n=this.getAxis(),i=e instanceof Array?e[0]:e,r=(t instanceof Array?t[0]:t)/2;return"category"===n.type?n.getBandWidth():Math.abs(n.dataToCoord(i-r)-n.dataToCoord(i+r))}function UO(t,e){return e=e||[0,0],z(["Radius","Angle"],(function(n,i){var r=this["get"+n+"Axis"](),o=e[i],a=t[i]/2,s="category"===r.type?r.getBandWidth():Math.abs(r.dataToCoord(o-a)-r.dataToCoord(o+a));return"Angle"===n&&(s=s*Math.PI/180),s}),this)}function ZO(t,e,n,i){return t&&(t.legacy||!1!==t.legacy&&!n&&!i&&"tspan"!==e&&("text"===e||_t(t,"text")))}function jO(t,e,n){var i,r,o,a=t;if("text"===e)o=a;else{o={},_t(a,"text")&&(o.text=a.text),_t(a,"rich")&&(o.rich=a.rich),_t(a,"textFill")&&(o.fill=a.textFill),_t(a,"textStroke")&&(o.stroke=a.textStroke),_t(a,"fontFamily")&&(o.fontFamily=a.fontFamily),_t(a,"fontSize")&&(o.fontSize=a.fontSize),_t(a,"fontStyle")&&(o.fontStyle=a.fontStyle),_t(a,"fontWeight")&&(o.fontWeight=a.fontWeight),r={type:"text",style:o,silent:!0},i={};var s=_t(a,"textPosition");n?i.position=s?a.textPosition:"inside":s&&(i.position=a.textPosition),_t(a,"textPosition")&&(i.position=a.textPosition),_t(a,"textOffset")&&(i.offset=a.textOffset),_t(a,"textRotation")&&(i.rotation=a.textRotation),_t(a,"textDistance")&&(i.distance=a.textDistance)}return qO(o,t),E(o.rich,(function(t){qO(t,t)})),{textConfig:i,textContent:r}}function qO(t,e){e&&(e.font=e.textFont||e.font,_t(e,"textStrokeWidth")&&(t.lineWidth=e.textStrokeWidth),_t(e,"textAlign")&&(t.align=e.textAlign),_t(e,"textVerticalAlign")&&(t.verticalAlign=e.textVerticalAlign),_t(e,"textLineHeight")&&(t.lineHeight=e.textLineHeight),_t(e,"textWidth")&&(t.width=e.textWidth),_t(e,"textHeight")&&(t.height=e.textHeight),_t(e,"textBackgroundColor")&&(t.backgroundColor=e.textBackgroundColor),_t(e,"textPadding")&&(t.padding=e.textPadding),_t(e,"textBorderColor")&&(t.borderColor=e.textBorderColor),_t(e,"textBorderWidth")&&(t.borderWidth=e.textBorderWidth),_t(e,"textBorderRadius")&&(t.borderRadius=e.textBorderRadius),_t(e,"textBoxShadowColor")&&(t.shadowColor=e.textBoxShadowColor),_t(e,"textBoxShadowBlur")&&(t.shadowBlur=e.textBoxShadowBlur),_t(e,"textBoxShadowOffsetX")&&(t.shadowOffsetX=e.textBoxShadowOffsetX),_t(e,"textBoxShadowOffsetY")&&(t.shadowOffsetY=e.textBoxShadowOffsetY))}function KO(t,e,n){var i=t;i.textPosition=i.textPosition||n.position||"inside",null!=n.offset&&(i.textOffset=n.offset),null!=n.rotation&&(i.textRotation=n.rotation),null!=n.distance&&(i.textDistance=n.distance);var r=i.textPosition.indexOf("inside")>=0,o=t.fill||"#000";$O(i,e);var a=null==i.textFill;return r?a&&(i.textFill=n.insideFill||"#fff",!i.textStroke&&n.insideStroke&&(i.textStroke=n.insideStroke),!i.textStroke&&(i.textStroke=o),null==i.textStrokeWidth&&(i.textStrokeWidth=2)):(a&&(i.textFill=t.fill||n.outsideFill||"#000"),!i.textStroke&&n.outsideStroke&&(i.textStroke=n.outsideStroke)),i.text=e.text,i.rich=e.rich,E(e.rich,(function(t){$O(t,t)})),i}function $O(t,e){e&&(_t(e,"fill")&&(t.textFill=e.fill),_t(e,"stroke")&&(t.textStroke=e.fill),_t(e,"lineWidth")&&(t.textStrokeWidth=e.lineWidth),_t(e,"font")&&(t.font=e.font),_t(e,"fontStyle")&&(t.fontStyle=e.fontStyle),_t(e,"fontWeight")&&(t.fontWeight=e.fontWeight),_t(e,"fontSize")&&(t.fontSize=e.fontSize),_t(e,"fontFamily")&&(t.fontFamily=e.fontFamily),_t(e,"align")&&(t.textAlign=e.align),_t(e,"verticalAlign")&&(t.textVerticalAlign=e.verticalAlign),_t(e,"lineHeight")&&(t.textLineHeight=e.lineHeight),_t(e,"width")&&(t.textWidth=e.width),_t(e,"height")&&(t.textHeight=e.height),_t(e,"backgroundColor")&&(t.textBackgroundColor=e.backgroundColor),_t(e,"padding")&&(t.textPadding=e.padding),_t(e,"borderColor")&&(t.textBorderColor=e.borderColor),_t(e,"borderWidth")&&(t.textBorderWidth=e.borderWidth),_t(e,"borderRadius")&&(t.textBorderRadius=e.borderRadius),_t(e,"shadowColor")&&(t.textBoxShadowColor=e.shadowColor),_t(e,"shadowBlur")&&(t.textBoxShadowBlur=e.shadowBlur),_t(e,"shadowOffsetX")&&(t.textBoxShadowOffsetX=e.shadowOffsetX),_t(e,"shadowOffsetY")&&(t.textBoxShadowOffsetY=e.shadowOffsetY),_t(e,"textShadowColor")&&(t.textShadowColor=e.textShadowColor),_t(e,"textShadowBlur")&&(t.textShadowBlur=e.textShadowBlur),_t(e,"textShadowOffsetX")&&(t.textShadowOffsetX=e.textShadowOffsetX),_t(e,"textShadowOffsetY")&&(t.textShadowOffsetY=e.textShadowOffsetY))}var JO={position:["x","y"],scale:["scaleX","scaleY"],origin:["originX","originY"]},QO=G(JO),tR=(V(yr,(function(t,e){return t[e]=1,t}),{}),yr.join(", "),["","style","shape","extra"]),eR=Oo();function nR(t,e,n,i,r){var o=t+"Animation",a=ph(t,i,r)||{},s=eR(e).userDuring;return a.duration>0&&(a.during=s?W(uR,{el:e,userDuring:s}):null,a.setToFinal=!0,a.scope=t),A(a,n[o]),a}function iR(t,e,n,i){var r=(i=i||{}).dataIndex,o=i.isInit,a=i.clearStyle,s=n.isAnimationEnabled(),l=eR(t),u=e.style;l.userDuring=e.during;var h={},c={};if(function(t,e,n){for(var i=0;i=0)){var c=t.getAnimationStyleProps(),p=c?c.style:null;if(p){!r&&(r=i.style={});var d=G(n);for(u=0;u0&&t.animateFrom(p,d)}else!function(t,e,n,i,r){if(r){var o=nR("update",t,e,i,n);o.duration>0&&t.animateFrom(r,o)}}(t,e,r||0,n,h);rR(t,e),u?t.dirty():t.markRedraw()}function rR(t,e){for(var n=eR(t).leaveToProps,i=0;i=0){!o&&(o=i[t]={});var p=G(a);for(h=0;hi[1]&&i.reverse(),{coordSys:{type:"polar",cx:t.cx,cy:t.cy,r:i[1],r0:i[0]},api:{coord:function(i){var r=e.dataToRadius(i[0]),o=n.dataToAngle(i[1]),a=t.coordToPoint([r,o]);return a.push(r,o*Math.PI/180),a},size:W(UO,t)}}},calendar:function(t){var e=t.getRect(),n=t.getRangeInfo();return{coordSys:{type:"calendar",x:e.x,y:e.y,width:e.width,height:e.height,cellWidth:t.getCellWidth(),cellHeight:t.getCellHeight(),rangeInfo:{start:n.start,end:n.end,weeks:n.weeks,dayCount:n.allDay}},api:{coord:function(e,n){return t.dataToPoint(e,n)}}}}};function CR(t){return t instanceof Is}function DR(t){return t instanceof Sa}var AR=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n,i){this._progressiveEls=null;var r=this._data,o=t.getData(),a=this.group,s=RR(t,o,e,n);r||a.removeAll(),o.diff(r).add((function(e){ER(n,null,e,s(e,i),t,a,o)})).remove((function(e){var n=r.getItemGraphicEl(e);n&&oR(n,GO(n).option,t)})).update((function(e,l){var u=r.getItemGraphicEl(l);ER(n,u,e,s(e,i),t,a,o)})).execute();var l=t.get("clip",!0)?SS(t.coordinateSystem,!1,t):null;l?a.setClipPath(l):a.removeClipPath(),this._data=o},e.prototype.incrementalPrepareRender=function(t,e,n){this.group.removeAll(),this._data=null},e.prototype.incrementalRender=function(t,e,n,i,r){var o=e.getData(),a=RR(e,o,n,i),s=this._progressiveEls=[];function l(t){t.isGroup||(t.incremental=!0,t.ensureState("emphasis").hoverLayer=!0)}for(var u=t.start;u=0?e.getStore().get(r,n):void 0}var o=e.get(i.name,n),a=i&&i.ordinalMeta;return a?a.categories[o]:o},styleEmphasis:function(n,i){0;null==i&&(i=s);var r=m(i,vR).getItemStyle(),o=x(i,vR),a=nc(o,null,null,!0,!0);a.text=o.getShallow("show")?ot(t.getFormattedLabel(i,vR),t.getFormattedLabel(i,mR),iS(e,i)):null;var l=ic(o,null,!0);return b(n,r),r=KO(r,a,l),n&&_(r,n),r.legacy=!0,r},visual:function(t,n){if(null==n&&(n=s),_t(BO,t)){var i=e.getItemVisual(n,"style");return i?i[BO[t]]:null}if(_t(FO,t))return e.getItemVisual(n,t)},barLayout:function(t){if("cartesian2d"===o.type){return function(t){var e=[],n=t.axis,i="axis0";if("category"===n.type){for(var r=n.getBandWidth(),o=0;o=c;f--){var g=e.childAt(f);WR(e,g,r)}}(t,c,n,i,r),a>=0?o.replaceAt(c,a):o.add(c),c}function VR(t,e,n){var i,r=GO(t),o=e.type,a=e.shape,s=e.style;return n.isUniversalTransitionEnabled()||null!=o&&o!==r.customGraphicType||"path"===o&&((i=a)&&(_t(i,"pathData")||_t(i,"d")))&&UR(a)!==r.customPathData||"image"===o&&_t(s,"image")&&s.image!==r.customImagePath}function BR(t,e,n){var i=e?FR(t,e):t,r=e?GR(t,i,vR):t.style,o=t.type,a=i?i.textConfig:null,s=t.textContent,l=s?e?FR(s,e):s:null;if(r&&(n.isLegacy||ZO(r,o,!!a,!!l))){n.isLegacy=!0;var u=jO(r,o,!e);!a&&u.textConfig&&(a=u.textConfig),!l&&u.textContent&&(l=u.textContent)}if(!e&&l){var h=l;!h.type&&(h.type="text")}var c=e?n[e]:n.normal;c.cfg=a,c.conOpt=l}function FR(t,e){return e?t?t[e]:null:t}function GR(t,e,n){var i=e&&e.style;return null==i&&n===vR&&t&&(i=t.styleEmphasis),i}function WR(t,e,n){e&&oR(e,GO(t).option,n)}function HR(t,e){var n=t&&t.name;return null!=n?n:"e\0\0"+e}function YR(t,e){var n=this.context,i=null!=t?n.newChildren[t]:null,r=null!=e?n.oldChildren[e]:null;zR(n.api,r,n.dataIndex,i,n.seriesModel,n.group)}function XR(t){var e=this.context,n=e.oldChildren[t];n&&oR(n,GO(n).option,e.seriesModel)}function UR(t){return t&&(t.pathData||t.d)}var ZR=Oo(),jR=T,qR=W,KR=function(){function t(){this._dragging=!1,this.animationThreshold=15}return t.prototype.render=function(t,e,n,i){var r=e.get("value"),o=e.get("status");if(this._axisModel=t,this._axisPointerModel=e,this._api=n,i||this._lastValue!==r||this._lastStatus!==o){this._lastValue=r,this._lastStatus=o;var a=this._group,s=this._handle;if(!o||"hide"===o)return a&&a.hide(),void(s&&s.hide());a&&a.show(),s&&s.show();var l={};this.makeElOption(l,r,t,e,n);var u=l.graphicKey;u!==this._lastGraphicKey&&this.clear(n),this._lastGraphicKey=u;var h=this._moveAnimation=this.determineAnimation(t,e);if(a){var c=H($R,e,h);this.updatePointerEl(a,l,c),this.updateLabelEl(a,l,c,e)}else a=this._group=new zr,this.createPointerEl(a,l,t,e),this.createLabelEl(a,l,t,e),n.getZr().add(a);eN(a,e,!0),this._renderHandle(r)}},t.prototype.remove=function(t){this.clear(t)},t.prototype.dispose=function(t){this.clear(t)},t.prototype.determineAnimation=function(t,e){var n=e.get("animation"),i=t.axis,r="category"===i.type,o=e.get("snap");if(!o&&!r)return!1;if("auto"===n||null==n){var a=this.animationThreshold;if(r&&i.getBandWidth()>a)return!0;if(o){var s=pI(t).seriesDataCount,l=i.getExtent();return Math.abs(l[0]-l[1])/s>a}return!1}return!0===n},t.prototype.makeElOption=function(t,e,n,i,r){},t.prototype.createPointerEl=function(t,e,n,i){var r=e.pointer;if(r){var o=ZR(t).pointerEl=new Kh[r.type](jR(e.pointer));t.add(o)}},t.prototype.createLabelEl=function(t,e,n,i){if(e.label){var r=ZR(t).labelEl=new Fs(jR(e.label));t.add(r),QR(r,i)}},t.prototype.updatePointerEl=function(t,e,n){var i=ZR(t).pointerEl;i&&e.pointer&&(i.setStyle(e.pointer.style),n(i,{shape:e.pointer.shape}))},t.prototype.updateLabelEl=function(t,e,n,i){var r=ZR(t).labelEl;r&&(r.setStyle(e.label.style),n(r,{x:e.label.x,y:e.label.y}),QR(r,i))},t.prototype._renderHandle=function(t){if(!this._dragging&&this.updateHandleTransform){var e,n=this._axisPointerModel,i=this._api.getZr(),r=this._handle,o=n.getModel("handle"),a=n.get("status");if(!o.get("show")||!a||"hide"===a)return r&&i.remove(r),void(this._handle=null);this._handle||(e=!0,r=this._handle=Hh(o.get("icon"),{cursor:"move",draggable:!0,onmousemove:function(t){de(t.event)},onmousedown:qR(this._onHandleDragMove,this,0,0),drift:qR(this._onHandleDragMove,this),ondragend:qR(this._onHandleDragEnd,this)}),i.add(r)),eN(r,n,!1),r.setStyle(o.getItemStyle(null,["color","borderColor","borderWidth","opacity","shadowColor","shadowBlur","shadowOffsetX","shadowOffsetY"]));var s=o.get("size");Y(s)||(s=[s,s]),r.scaleX=s[0]/2,r.scaleY=s[1]/2,Fg(this,"_doDispatchAxisPointer",o.get("throttle")||0,"fixRate"),this._moveHandleToValue(t,e)}},t.prototype._moveHandleToValue=function(t,e){$R(this._axisPointerModel,!e&&this._moveAnimation,this._handle,tN(this.getHandleTransform(t,this._axisModel,this._axisPointerModel)))},t.prototype._onHandleDragMove=function(t,e){var n=this._handle;if(n){this._dragging=!0;var i=this.updateHandleTransform(tN(n),[t,e],this._axisModel,this._axisPointerModel);this._payloadInfo=i,n.stopAnimation(),n.attr(tN(i)),ZR(n).lastProp=null,this._doDispatchAxisPointer()}},t.prototype._doDispatchAxisPointer=function(){if(this._handle){var t=this._payloadInfo,e=this._axisModel;this._api.dispatchAction({type:"updateAxisPointer",x:t.cursorPoint[0],y:t.cursorPoint[1],tooltipOption:t.tooltipOption,axesInfo:[{axisDim:e.axis.dim,axisIndex:e.componentIndex}]})}},t.prototype._onHandleDragEnd=function(){if(this._dragging=!1,this._handle){var t=this._axisPointerModel.get("value");this._moveHandleToValue(t),this._api.dispatchAction({type:"hideTip"})}},t.prototype.clear=function(t){this._lastValue=null,this._lastStatus=null;var e=t.getZr(),n=this._group,i=this._handle;e&&n&&(this._lastGraphicKey=null,n&&e.remove(n),i&&e.remove(i),this._group=null,this._handle=null,this._payloadInfo=null),Gg(this,"_doDispatchAxisPointer")},t.prototype.doClear=function(){},t.prototype.buildLabel=function(t,e,n){return{x:t[n=n||0],y:t[1-n],width:e[n],height:e[1-n]}},t}();function $R(t,e,n,i){JR(ZR(n).lastProp,i)||(ZR(n).lastProp=i,e?fh(n,i,t):(n.stopAnimation(),n.attr(i)))}function JR(t,e){if(q(t)&&q(e)){var n=!0;return E(e,(function(e,i){n=n&&JR(t[i],e)})),!!n}return t===e}function QR(t,e){t[e.get(["label","show"])?"show":"hide"]()}function tN(t){return{x:t.x||0,y:t.y||0,rotation:t.rotation||0}}function eN(t,e,n){var i=e.get("z"),r=e.get("zlevel");t&&t.traverse((function(t){"group"!==t.type&&(null!=i&&(t.z=i),null!=r&&(t.zlevel=r),t.silent=n)}))}function nN(t){var e,n=t.get("type"),i=t.getModel(n+"Style");return"line"===n?(e=i.getLineStyle()).fill=null:"shadow"===n&&((e=i.getAreaStyle()).stroke=null),e}function iN(t,e,n,i,r){var o=rN(n.get("value"),e.axis,e.ecModel,n.get("seriesDataIndices"),{precision:n.get(["label","precision"]),formatter:n.get(["label","formatter"])}),a=n.getModel("label"),s=fp(a.get("padding")||0),l=a.getFont(),u=br(o,l),h=r.position,c=u.width+s[1]+s[3],p=u.height+s[0]+s[2],d=r.align;"right"===d&&(h[0]-=c),"center"===d&&(h[0]-=c/2);var f=r.verticalAlign;"bottom"===f&&(h[1]-=p),"middle"===f&&(h[1]-=p/2),function(t,e,n,i){var r=i.getWidth(),o=i.getHeight();t[0]=Math.min(t[0]+e,r)-e,t[1]=Math.min(t[1]+n,o)-n,t[0]=Math.max(t[0],0),t[1]=Math.max(t[1],0)}(h,c,p,i);var g=a.get("backgroundColor");g&&"auto"!==g||(g=e.get(["axisLine","lineStyle","color"])),t.label={x:h[0],y:h[1],style:nc(a,{text:o,font:l,fill:a.getTextColor(),padding:s,backgroundColor:g}),z2:10}}function rN(t,e,n,i,r){t=e.scale.parse(t);var o=e.scale.getLabel({value:t},{precision:r.precision}),a=r.formatter;if(a){var s={value:__(e,{value:t}),axisDimension:e.dim,axisIndex:e.index,seriesData:[]};E(i,(function(t){var e=n.getSeriesByIndex(t.seriesIndex),i=t.dataIndexInside,r=e&&e.getDataParams(i);r&&s.seriesData.push(r)})),U(a)?o=a.replace("{value}",o):X(a)&&(o=a(s))}return o}function oN(t,e,n){var i=[1,0,0,1,0,0];return Se(i,i,n.rotation),we(i,i,n.position),zh([t.dataToCoord(e),(n.labelOffset||0)+(n.labelDirection||1)*(n.labelMargin||0)],i)}function aN(t,e,n,i,r,o){var a=iI.innerTextLayout(n.rotation,0,n.labelDirection);n.labelMargin=r.get(["label","margin"]),iN(e,i,r,o,{position:oN(i.axis,t,n),align:a.textAlign,verticalAlign:a.textVerticalAlign})}function sN(t,e,n){return{x1:t[n=n||0],y1:t[1-n],x2:e[n],y2:e[1-n]}}function lN(t,e,n){return{x:t[n=n||0],y:t[1-n],width:e[n],height:e[1-n]}}function uN(t,e,n,i,r,o){return{cx:t,cy:e,r0:n,r:i,startAngle:r,endAngle:o,clockwise:!0}}var hN=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.makeElOption=function(t,e,n,i,r){var o=n.axis,a=o.grid,s=i.get("type"),l=cN(a,o).getOtherAxis(o).getGlobalExtent(),u=o.toGlobalCoord(o.dataToCoord(e,!0));if(s&&"none"!==s){var h=nN(i),c=pN[s](o,u,l);c.style=h,t.graphicKey=c.type,t.pointer=c}aN(e,t,ZM(a.model,n),n,i,r)},e.prototype.getHandleTransform=function(t,e,n){var i=ZM(e.axis.grid.model,e,{labelInside:!1});i.labelMargin=n.get(["handle","margin"]);var r=oN(e.axis,t,i);return{x:r[0],y:r[1],rotation:i.rotation+(i.labelDirection<0?Math.PI:0)}},e.prototype.updateHandleTransform=function(t,e,n,i){var r=n.axis,o=r.grid,a=r.getGlobalExtent(!0),s=cN(o,r).getOtherAxis(r).getGlobalExtent(),l="x"===r.dim?0:1,u=[t.x,t.y];u[l]+=e[l],u[l]=Math.min(a[1],u[l]),u[l]=Math.max(a[0],u[l]);var h=(s[1]+s[0])/2,c=[h,h];c[l]=u[l];return{x:u[0],y:u[1],rotation:t.rotation,cursorPoint:c,tooltipOption:[{verticalAlign:"middle"},{align:"center"}][l]}},e}(KR);function cN(t,e){var n={};return n[e.dim+"AxisIndex"]=e.index,t.getCartesian(n)}var pN={line:function(t,e,n){return{type:"Line",subPixelOptimize:!0,shape:sN([e,n[0]],[e,n[1]],dN(t))}},shadow:function(t,e,n){var i=Math.max(1,t.getBandWidth()),r=n[1]-n[0];return{type:"Rect",shape:lN([e-i/2,n[0]],[i,r],dN(t))}}};function dN(t){return"x"===t.dim?0:1}var fN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="axisPointer",e.defaultOption={show:"auto",z:50,type:"line",snap:!1,triggerTooltip:!0,triggerEmphasis:!0,value:null,status:null,link:[],animation:null,animationDurationUpdate:200,lineStyle:{color:"#B9BEC9",width:1,type:"dashed"},shadowStyle:{color:"rgba(210,219,238,0.2)"},label:{show:!0,formatter:null,precision:"auto",margin:3,color:"#fff",padding:[5,7,5,7],backgroundColor:"auto",borderColor:null,borderWidth:0,borderRadius:3},handle:{show:!1,icon:"M10.7,11.9v-1.3H9.3v1.3c-4.9,0.3-8.8,4.4-8.8,9.4c0,5,3.9,9.1,8.8,9.4h1.3c4.9-0.3,8.8-4.4,8.8-9.4C19.5,16.3,15.6,12.2,10.7,11.9z M13.3,24.4H6.7v-1.2h6.6z M13.3,22H6.7v-1.2h6.6z M13.3,19.6H6.7v-1.2h6.6z",size:45,margin:50,color:"#333",shadowBlur:3,shadowColor:"#aaa",shadowOffsetX:0,shadowOffsetY:2,throttle:40}},e}(Rp),gN=Oo(),yN=E;function vN(t,e,n){if(!r.node){var i=e.getZr();gN(i).records||(gN(i).records={}),function(t,e){if(gN(t).initialized)return;function n(n,i){t.on(n,(function(n){var r=function(t){var e={showTip:[],hideTip:[]},n=function(i){var r=e[i.type];r?r.push(i):(i.dispatchAction=n,t.dispatchAction(i))};return{dispatchAction:n,pendings:e}}(e);yN(gN(t).records,(function(t){t&&i(t,n,r.dispatchAction)})),function(t,e){var n,i=t.showTip.length,r=t.hideTip.length;i?n=t.showTip[i-1]:r&&(n=t.hideTip[r-1]);n&&(n.dispatchAction=null,e.dispatchAction(n))}(r.pendings,e)}))}gN(t).initialized=!0,n("click",H(xN,"click")),n("mousemove",H(xN,"mousemove")),n("globalout",mN)}(i,e),(gN(i).records[t]||(gN(i).records[t]={})).handler=n}}function mN(t,e,n){t.handler("leave",null,n)}function xN(t,e,n,i){e.handler(t,n,i)}function _N(t,e){if(!r.node){var n=e.getZr();(gN(n).records||{})[t]&&(gN(n).records[t]=null)}}var bN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i=e.getComponent("tooltip"),r=t.get("triggerOn")||i&&i.get("triggerOn")||"mousemove|click";vN("axisPointer",n,(function(t,e,n){"none"!==r&&("leave"===t||r.indexOf(t)>=0)&&n({type:"updateAxisPointer",currTrigger:t,x:e&&e.offsetX,y:e&&e.offsetY})}))},e.prototype.remove=function(t,e){_N("axisPointer",e)},e.prototype.dispose=function(t,e){_N("axisPointer",e)},e.type="axisPointer",e}(Tg);function wN(t,e){var n,i=[],r=t.seriesIndex;if(null==r||!(n=e.getSeriesByIndex(r)))return{point:[]};var o=n.getData(),a=Po(o,t);if(null==a||a<0||Y(a))return{point:[]};var s=o.getItemGraphicEl(a),l=n.coordinateSystem;if(n.getTooltipPosition)i=n.getTooltipPosition(a)||[];else if(l&&l.dataToPoint)if(t.isStacked){var u=l.getBaseAxis(),h=l.getOtherAxis(u).dim,c=u.dim,p="x"===h||"radius"===h?1:0,d=o.mapDimension(c),f=[];f[p]=o.get(d,a),f[1-p]=o.get(o.getCalculationInfo("stackResultDimension"),a),i=l.dataToPoint(f)||[]}else i=l.dataToPoint(o.getValues(z(l.dimensions,(function(t){return o.mapDimension(t)})),a))||[];else if(s){var g=s.getBoundingRect().clone();g.applyTransform(s.transform),i=[g.x+g.width/2,g.y+g.height/2]}return{point:i,el:s}}var SN=Oo();function MN(t,e,n){var i=t.currTrigger,r=[t.x,t.y],o=t,a=t.dispatchAction||W(n.dispatchAction,n),s=e.getComponent("axisPointer").coordSysAxesInfo;if(s){AN(r)&&(r=wN({seriesIndex:o.seriesIndex,dataIndex:o.dataIndex},e).point);var l=AN(r),u=o.axesInfo,h=s.axesInfo,c="leave"===i||AN(r),p={},d={},f={list:[],map:{}},g={showPointer:H(TN,d),showTooltip:H(CN,f)};E(s.coordSysMap,(function(t,e){var n=l||t.containPoint(r);E(s.coordSysAxesInfo[e],(function(t,e){var i=t.axis,o=function(t,e){for(var n=0;n<(t||[]).length;n++){var i=t[n];if(e.axis.dim===i.axisDim&&e.axis.model.componentIndex===i.axisIndex)return i}}(u,t);if(!c&&n&&(!u||o)){var a=o&&o.value;null!=a||l||(a=i.pointToData(r)),null!=a&&IN(t,a,g,!1,p)}}))}));var y={};return E(h,(function(t,e){var n=t.linkGroup;n&&!d[e]&&E(n.axesInfo,(function(e,i){var r=d[i];if(e!==t&&r){var o=r.value;n.mapper&&(o=t.axis.scale.parse(n.mapper(o,DN(e),DN(t)))),y[t.key]=o}}))})),E(y,(function(t,e){IN(h[e],t,g,!0,p)})),function(t,e,n){var i=n.axesInfo=[];E(e,(function(e,n){var r=e.axisPointerModel.option,o=t[n];o?(!e.useHandle&&(r.status="show"),r.value=o.value,r.seriesDataIndices=(o.payloadBatch||[]).slice()):!e.useHandle&&(r.status="hide"),"show"===r.status&&i.push({axisDim:e.axis.dim,axisIndex:e.axis.model.componentIndex,value:r.value})}))}(d,h,p),function(t,e,n,i){if(AN(e)||!t.list.length)return void i({type:"hideTip"});var r=((t.list[0].dataByAxis[0]||{}).seriesDataIndices||[])[0]||{};i({type:"showTip",escapeConnect:!0,x:e[0],y:e[1],tooltipOption:n.tooltipOption,position:n.position,dataIndexInside:r.dataIndexInside,dataIndex:r.dataIndex,seriesIndex:r.seriesIndex,dataByCoordSys:t.list})}(f,r,t,a),function(t,e,n){var i=n.getZr(),r="axisPointerLastHighlights",o=SN(i)[r]||{},a=SN(i)[r]={};E(t,(function(t,e){var n=t.axisPointerModel.option;"show"===n.status&&t.triggerEmphasis&&E(n.seriesDataIndices,(function(t){var e=t.seriesIndex+" | "+t.dataIndex;a[e]=t}))}));var s=[],l=[];E(o,(function(t,e){!a[e]&&l.push(t)})),E(a,(function(t,e){!o[e]&&s.push(t)})),l.length&&n.dispatchAction({type:"downplay",escapeConnect:!0,notBlur:!0,batch:l}),s.length&&n.dispatchAction({type:"highlight",escapeConnect:!0,notBlur:!0,batch:s})}(h,0,n),p}}function IN(t,e,n,i,r){var o=t.axis;if(!o.scale.isBlank()&&o.containData(e))if(t.involveSeries){var a=function(t,e){var n=e.axis,i=n.dim,r=t,o=[],a=Number.MAX_VALUE,s=-1;return E(e.seriesModels,(function(e,l){var u,h,c=e.getData().mapDimensionsAll(i);if(e.getAxisTooltipData){var p=e.getAxisTooltipData(c,t,n);h=p.dataIndices,u=p.nestestValue}else{if(!(h=e.getData().indicesOfNearest(c[0],t,"category"===n.type?.5:null)).length)return;u=e.getData().get(c[0],h[0])}if(null!=u&&isFinite(u)){var d=t-u,f=Math.abs(d);f<=a&&((f=0&&s<0)&&(a=f,s=d,r=u,o.length=0),E(h,(function(t){o.push({seriesIndex:e.seriesIndex,dataIndexInside:t,dataIndex:e.getData().getRawIndex(t)})})))}})),{payloadBatch:o,snapToValue:r}}(e,t),s=a.payloadBatch,l=a.snapToValue;s[0]&&null==r.seriesIndex&&A(r,s[0]),!i&&t.snap&&o.containData(l)&&null!=l&&(e=l),n.showPointer(t,e,s),n.showTooltip(t,a,l)}else n.showPointer(t,e)}function TN(t,e,n,i){t[e.key]={value:n,payloadBatch:i}}function CN(t,e,n,i){var r=n.payloadBatch,o=e.axis,a=o.model,s=e.axisPointerModel;if(e.triggerTooltip&&r.length){var l=e.coordSys.model,u=fI(l),h=t.map[u];h||(h=t.map[u]={coordSysId:l.id,coordSysIndex:l.componentIndex,coordSysType:l.type,coordSysMainType:l.mainType,dataByAxis:[]},t.list.push(h)),h.dataByAxis.push({axisDim:o.dim,axisIndex:a.componentIndex,axisType:a.type,axisId:a.id,value:i,valueLabelOpt:{precision:s.get(["label","precision"]),formatter:s.get(["label","formatter"])},seriesDataIndices:r.slice()})}}function DN(t){var e=t.axis.model,n={},i=n.axisDim=t.axis.dim;return n.axisIndex=n[i+"AxisIndex"]=e.componentIndex,n.axisName=n[i+"AxisName"]=e.name,n.axisId=n[i+"AxisId"]=e.id,n}function AN(t){return!t||null==t[0]||isNaN(t[0])||null==t[1]||isNaN(t[1])}function kN(t){yI.registerAxisPointerClass("CartesianAxisPointer",hN),t.registerComponentModel(fN),t.registerComponentView(bN),t.registerPreprocessor((function(t){if(t){(!t.axisPointer||0===t.axisPointer.length)&&(t.axisPointer={});var e=t.axisPointer.link;e&&!Y(e)&&(t.axisPointer.link=[e])}})),t.registerProcessor(t.PRIORITY.PROCESSOR.STATISTIC,(function(t,e){t.getComponent("axisPointer").coordSysAxesInfo=uI(t,e)})),t.registerAction({type:"updateAxisPointer",event:"updateAxisPointer",update:":updateAxisPointer"},MN)}var LN=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.makeElOption=function(t,e,n,i,r){var o=n.axis;"angle"===o.dim&&(this.animationThreshold=Math.PI/18);var a=o.polar,s=a.getOtherAxis(o).getExtent(),l=o.dataToCoord(e),u=i.get("type");if(u&&"none"!==u){var h=nN(i),c=PN[u](o,a,l,s);c.style=h,t.graphicKey=c.type,t.pointer=c}var p=function(t,e,n,i,r){var o=e.axis,a=o.dataToCoord(t),s=i.getAngleAxis().getExtent()[0];s=s/180*Math.PI;var l,u,h,c=i.getRadiusAxis().getExtent();if("radius"===o.dim){var p=[1,0,0,1,0,0];Se(p,p,s),we(p,p,[i.cx,i.cy]),l=zh([a,-r],p);var d=e.getModel("axisLabel").get("rotate")||0,f=iI.innerTextLayout(s,d*Math.PI/180,-1);u=f.textAlign,h=f.textVerticalAlign}else{var g=c[1];l=i.coordToPoint([g+r,a]);var y=i.cx,v=i.cy;u=Math.abs(l[0]-y)/g<.3?"center":l[0]>y?"left":"right",h=Math.abs(l[1]-v)/g<.3?"middle":l[1]>v?"top":"bottom"}return{position:l,align:u,verticalAlign:h}}(e,n,0,a,i.get(["label","margin"]));iN(t,n,i,r,p)},e}(KR);var PN={line:function(t,e,n,i){return"angle"===t.dim?{type:"Line",shape:sN(e.coordToPoint([i[0],n]),e.coordToPoint([i[1],n]))}:{type:"Circle",shape:{cx:e.cx,cy:e.cy,r:n}}},shadow:function(t,e,n,i){var r=Math.max(1,t.getBandWidth()),o=Math.PI/180;return"angle"===t.dim?{type:"Sector",shape:uN(e.cx,e.cy,i[0],i[1],(-n-r/2)*o,(r/2-n)*o)}:{type:"Sector",shape:uN(e.cx,e.cy,n-r/2,n+r/2,0,2*Math.PI)}}},ON=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.findAxisModel=function(t){var e;return this.ecModel.eachComponent(t,(function(t){t.getCoordSysModel()===this&&(e=t)}),this),e},e.type="polar",e.dependencies=["radiusAxis","angleAxis"],e.defaultOption={z:0,center:["50%","50%"],radius:"80%"},e}(Rp),RN=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.getCoordSysModel=function(){return this.getReferringComponents("polar",zo).models[0]},e.type="polarAxis",e}(Rp);R(RN,I_);var NN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="angleAxis",e}(RN),EN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="radiusAxis",e}(RN),zN=function(t){function e(e,n){return t.call(this,"radius",e,n)||this}return n(e,t),e.prototype.pointToData=function(t,e){return this.polar.pointToData(t,e)["radius"===this.dim?0:1]},e}(nb);zN.prototype.dataToRadius=nb.prototype.dataToCoord,zN.prototype.radiusToData=nb.prototype.coordToData;var VN=Oo(),BN=function(t){function e(e,n){return t.call(this,"angle",e,n||[0,360])||this}return n(e,t),e.prototype.pointToData=function(t,e){return this.polar.pointToData(t,e)["radius"===this.dim?0:1]},e.prototype.calculateCategoryInterval=function(){var t=this,e=t.getLabelModel(),n=t.scale,i=n.getExtent(),r=n.count();if(i[1]-i[0]<1)return 0;var o=i[0],a=t.dataToCoord(o+1)-t.dataToCoord(o),s=Math.abs(a),l=br(null==o?"":o+"",e.getFont(),"center","top"),u=Math.max(l.height,7)/s;isNaN(u)&&(u=1/0);var h=Math.max(0,Math.floor(u)),c=VN(t.model),p=c.lastAutoInterval,d=c.lastTickCount;return null!=p&&null!=d&&Math.abs(p-h)<=1&&Math.abs(d-r)<=1&&p>h?h=p:(c.lastTickCount=r,c.lastAutoInterval=h),h},e}(nb);BN.prototype.dataToAngle=nb.prototype.dataToCoord,BN.prototype.angleToData=nb.prototype.coordToData;var FN=["radius","angle"],GN=function(){function t(t){this.dimensions=FN,this.type="polar",this.cx=0,this.cy=0,this._radiusAxis=new zN,this._angleAxis=new BN,this.axisPointerEnabled=!0,this.name=t||"",this._radiusAxis.polar=this._angleAxis.polar=this}return t.prototype.containPoint=function(t){var e=this.pointToCoord(t);return this._radiusAxis.contain(e[0])&&this._angleAxis.contain(e[1])},t.prototype.containData=function(t){return this._radiusAxis.containData(t[0])&&this._angleAxis.containData(t[1])},t.prototype.getAxis=function(t){return this["_"+t+"Axis"]},t.prototype.getAxes=function(){return[this._radiusAxis,this._angleAxis]},t.prototype.getAxesByScale=function(t){var e=[],n=this._angleAxis,i=this._radiusAxis;return n.scale.type===t&&e.push(n),i.scale.type===t&&e.push(i),e},t.prototype.getAngleAxis=function(){return this._angleAxis},t.prototype.getRadiusAxis=function(){return this._radiusAxis},t.prototype.getOtherAxis=function(t){var e=this._angleAxis;return t===e?this._radiusAxis:e},t.prototype.getBaseAxis=function(){return this.getAxesByScale("ordinal")[0]||this.getAxesByScale("time")[0]||this.getAngleAxis()},t.prototype.getTooltipAxes=function(t){var e=null!=t&&"auto"!==t?this.getAxis(t):this.getBaseAxis();return{baseAxes:[e],otherAxes:[this.getOtherAxis(e)]}},t.prototype.dataToPoint=function(t,e){return this.coordToPoint([this._radiusAxis.dataToRadius(t[0],e),this._angleAxis.dataToAngle(t[1],e)])},t.prototype.pointToData=function(t,e){var n=this.pointToCoord(t);return[this._radiusAxis.radiusToData(n[0],e),this._angleAxis.angleToData(n[1],e)]},t.prototype.pointToCoord=function(t){var e=t[0]-this.cx,n=t[1]-this.cy,i=this.getAngleAxis(),r=i.getExtent(),o=Math.min(r[0],r[1]),a=Math.max(r[0],r[1]);i.inverse?o=a-360:a=o+360;var s=Math.sqrt(e*e+n*n);e/=s,n/=s;for(var l=Math.atan2(-n,e)/Math.PI*180,u=la;)l+=360*u;return[s,l]},t.prototype.coordToPoint=function(t){var e=t[0],n=t[1]/180*Math.PI;return[Math.cos(n)*e+this.cx,-Math.sin(n)*e+this.cy]},t.prototype.getArea=function(){var t=this.getAngleAxis(),e=this.getRadiusAxis().getExtent().slice();e[0]>e[1]&&e.reverse();var n=t.getExtent(),i=Math.PI/180;return{cx:this.cx,cy:this.cy,r0:e[0],r:e[1],startAngle:-n[0]*i,endAngle:-n[1]*i,clockwise:t.inverse,contain:function(t,e){var n=t-this.cx,i=e-this.cy,r=n*n+i*i-1e-4,o=this.r,a=this.r0;return r<=o*o&&r>=a*a}}},t.prototype.convertToPixel=function(t,e,n){return WN(e)===this?this.dataToPoint(n):null},t.prototype.convertFromPixel=function(t,e,n){return WN(e)===this?this.pointToData(n):null},t}();function WN(t){var e=t.seriesModel,n=t.polarModel;return n&&n.coordinateSystem||e&&e.coordinateSystem}function HN(t,e){var n=this,i=n.getAngleAxis(),r=n.getRadiusAxis();if(i.scale.setExtent(1/0,-1/0),r.scale.setExtent(1/0,-1/0),t.eachSeries((function(t){if(t.coordinateSystem===n){var e=t.getData();E(M_(e,"radius"),(function(t){r.scale.unionExtentFromData(e,t)})),E(M_(e,"angle"),(function(t){i.scale.unionExtentFromData(e,t)}))}})),v_(i.scale,i.model),v_(r.scale,r.model),"category"===i.type&&!i.onBand){var o=i.getExtent(),a=360/i.scale.count();i.inverse?o[1]+=a:o[1]-=a,i.setExtent(o[0],o[1])}}function YN(t,e){if(t.type=e.get("type"),t.scale=m_(e),t.onBand=e.get("boundaryGap")&&"category"===t.type,t.inverse=e.get("inverse"),function(t){return"angleAxis"===t.mainType}(e)){t.inverse=t.inverse!==e.get("clockwise");var n=e.get("startAngle");t.setExtent(n,n+(t.inverse?-360:360))}e.axis=t,t.model=e}var XN={dimensions:FN,create:function(t,e){var n=[];return t.eachComponent("polar",(function(t,i){var r=new GN(i+"");r.update=HN;var o=r.getRadiusAxis(),a=r.getAngleAxis(),s=t.findAxisModel("radiusAxis"),l=t.findAxisModel("angleAxis");YN(o,s),YN(a,l),function(t,e,n){var i=e.get("center"),r=n.getWidth(),o=n.getHeight();t.cx=Ur(i[0],r),t.cy=Ur(i[1],o);var a=t.getRadiusAxis(),s=Math.min(r,o)/2,l=e.get("radius");null==l?l=[0,"100%"]:Y(l)||(l=[0,l]);var u=[Ur(l[0],s),Ur(l[1],s)];a.inverse?a.setExtent(u[1],u[0]):a.setExtent(u[0],u[1])}(r,t,e),n.push(r),t.coordinateSystem=r,r.model=t})),t.eachSeries((function(t){if("polar"===t.get("coordinateSystem")){var e=t.getReferringComponents("polar",zo).models[0];0,t.coordinateSystem=e.coordinateSystem}})),n}},UN=["axisLine","axisLabel","axisTick","minorTick","splitLine","minorSplitLine","splitArea"];function ZN(t,e,n){e[1]>e[0]&&(e=e.slice().reverse());var i=t.coordToPoint([e[0],n]),r=t.coordToPoint([e[1],n]);return{x1:i[0],y1:i[1],x2:r[0],y2:r[1]}}function jN(t){return t.getRadiusAxis().inverse?0:1}function qN(t){var e=t[0],n=t[t.length-1];e&&n&&Math.abs(Math.abs(e.coord-n.coord)-360)<1e-4&&t.pop()}var KN=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.axisPointerClass="PolarAxisPointer",n}return n(e,t),e.prototype.render=function(t,e){if(this.group.removeAll(),t.get("show")){var n=t.axis,i=n.polar,r=i.getRadiusAxis().getExtent(),o=n.getTicksCoords(),a=n.getMinorTicksCoords(),s=z(n.getViewLabels(),(function(t){t=T(t);var e=n.scale,i="ordinal"===e.type?e.getRawOrdinalNumber(t.tickValue):t.tickValue;return t.coord=n.dataToCoord(i),t}));qN(s),qN(o),E(UN,(function(e){!t.get([e,"show"])||n.scale.isBlank()&&"axisLine"!==e||$N[e](this.group,t,i,o,a,r,s)}),this)}},e.type="angleAxis",e}(yI),$N={axisLine:function(t,e,n,i,r,o){var a,s=e.getModel(["axisLine","lineStyle"]),l=jN(n),u=l?0:1;(a=0===o[u]?new _u({shape:{cx:n.cx,cy:n.cy,r:o[l]},style:s.getLineStyle(),z2:1,silent:!0}):new Bu({shape:{cx:n.cx,cy:n.cy,r:o[l],r0:o[u]},style:s.getLineStyle(),z2:1,silent:!0})).style.fill=null,t.add(a)},axisTick:function(t,e,n,i,r,o){var a=e.getModel("axisTick"),s=(a.get("inside")?-1:1)*a.get("length"),l=o[jN(n)],u=z(i,(function(t){return new Zu({shape:ZN(n,[l,l+s],t.coord)})}));t.add(Ph(u,{style:k(a.getModel("lineStyle").getLineStyle(),{stroke:e.get(["axisLine","lineStyle","color"])})}))},minorTick:function(t,e,n,i,r,o){if(r.length){for(var a=e.getModel("axisTick"),s=e.getModel("minorTick"),l=(a.get("inside")?-1:1)*s.get("length"),u=o[jN(n)],h=[],c=0;cf?"left":"right",v=Math.abs(d[1]-g)/p<.3?"middle":d[1]>g?"top":"bottom";if(s&&s[c]){var m=s[c];q(m)&&m.textStyle&&(a=new Mc(m.textStyle,l,l.ecModel))}var x=new Fs({silent:iI.isLabelSilent(e),style:nc(a,{x:d[0],y:d[1],fill:a.getTextColor()||e.get(["axisLine","lineStyle","color"]),text:i.formattedLabel,align:y,verticalAlign:v})});if(t.add(x),h){var _=iI.makeAxisEventDataBase(e);_.targetType="axisLabel",_.value=i.rawLabel,Qs(x).eventData=_}}),this)},splitLine:function(t,e,n,i,r,o){var a=e.getModel("splitLine").getModel("lineStyle"),s=a.get("color"),l=0;s=s instanceof Array?s:[s];for(var u=[],h=0;h=0?"p":"n",T=_;m&&(i[s][M]||(i[s][M]={p:_,n:_}),T=i[s][M][I]);var C=void 0,D=void 0,A=void 0,k=void 0;if("radius"===c.dim){var L=c.dataToCoord(S)-_,P=o.dataToCoord(M);Math.abs(L)=k})}}}))}var oE={startAngle:90,clockwise:!0,splitNumber:12,axisLabel:{rotate:0}},aE={splitNumber:5},sE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="polar",e}(Tg);function lE(t,e){e=e||{};var n=t.coordinateSystem,i=t.axis,r={},o=i.position,a=i.orient,s=n.getRect(),l=[s.x,s.x+s.width,s.y,s.y+s.height],u={horizontal:{top:l[2],bottom:l[3]},vertical:{left:l[0],right:l[1]}};r.position=["vertical"===a?u.vertical[o]:l[0],"horizontal"===a?u.horizontal[o]:l[3]];r.rotation=Math.PI/2*{horizontal:0,vertical:1}[a];r.labelDirection=r.tickDirection=r.nameDirection={top:-1,bottom:1,right:1,left:-1}[o],t.get(["axisTick","inside"])&&(r.tickDirection=-r.tickDirection),it(e.labelInside,t.get(["axisLabel","inside"]))&&(r.labelDirection=-r.labelDirection);var h=e.rotate;return null==h&&(h=t.get(["axisLabel","rotate"])),r.labelRotation="top"===o?-h:h,r.z2=1,r}var uE=["axisLine","axisTickLabel","axisName"],hE=["splitArea","splitLine"],cE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.axisPointerClass="SingleAxisPointer",n}return n(e,t),e.prototype.render=function(e,n,i,r){var o=this.group;o.removeAll();var a=this._axisGroup;this._axisGroup=new zr;var s=lE(e),l=new iI(e,s);E(uE,l.add,l),o.add(this._axisGroup),o.add(l.getGroup()),E(hE,(function(t){e.get([t,"show"])&&pE[t](this,this.group,this._axisGroup,e)}),this),Fh(a,this._axisGroup,e),t.prototype.render.call(this,e,n,i,r)},e.prototype.remove=function(){xI(this)},e.type="singleAxis",e}(yI),pE={splitLine:function(t,e,n,i){var r=i.axis;if(!r.scale.isBlank()){var o=i.getModel("splitLine"),a=o.getModel("lineStyle"),s=a.get("color");s=s instanceof Array?s:[s];for(var l=a.get("width"),u=i.coordinateSystem.getRect(),h=r.isHorizontal(),c=[],p=0,d=r.getTicksCoords({tickModel:o}),f=[],g=[],y=0;y=e.y&&t[1]<=e.y+e.height:n.contain(n.toLocalCoord(t[1]))&&t[0]>=e.y&&t[0]<=e.y+e.height},t.prototype.pointToData=function(t){var e=this.getAxis();return[e.coordToData(e.toLocalCoord(t["horizontal"===e.orient?0:1]))]},t.prototype.dataToPoint=function(t){var e=this.getAxis(),n=this.getRect(),i=[],r="horizontal"===e.orient?0:1;return t instanceof Array&&(t=t[0]),i[r]=e.toGlobalCoord(e.dataToCoord(+t)),i[1-r]=0===r?n.y+n.height/2:n.x+n.width/2,i},t.prototype.convertToPixel=function(t,e,n){return vE(e)===this?this.dataToPoint(n):null},t.prototype.convertFromPixel=function(t,e,n){return vE(e)===this?this.pointToData(n):null},t}();function vE(t){var e=t.seriesModel,n=t.singleAxisModel;return n&&n.coordinateSystem||e&&e.coordinateSystem}var mE={create:function(t,e){var n=[];return t.eachComponent("singleAxis",(function(i,r){var o=new yE(i,t,e);o.name="single_"+r,o.resize(i,e),i.coordinateSystem=o,n.push(o)})),t.eachSeries((function(t){if("singleAxis"===t.get("coordinateSystem")){var e=t.getReferringComponents("singleAxis",zo).models[0];t.coordinateSystem=e&&e.coordinateSystem}})),n},dimensions:gE},xE=["x","y"],_E=["width","height"],bE=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.makeElOption=function(t,e,n,i,r){var o=n.axis,a=o.coordinateSystem,s=ME(a,1-SE(o)),l=a.dataToPoint(e)[0],u=i.get("type");if(u&&"none"!==u){var h=nN(i),c=wE[u](o,l,s);c.style=h,t.graphicKey=c.type,t.pointer=c}aN(e,t,lE(n),n,i,r)},e.prototype.getHandleTransform=function(t,e,n){var i=lE(e,{labelInside:!1});i.labelMargin=n.get(["handle","margin"]);var r=oN(e.axis,t,i);return{x:r[0],y:r[1],rotation:i.rotation+(i.labelDirection<0?Math.PI:0)}},e.prototype.updateHandleTransform=function(t,e,n,i){var r=n.axis,o=r.coordinateSystem,a=SE(r),s=ME(o,a),l=[t.x,t.y];l[a]+=e[a],l[a]=Math.min(s[1],l[a]),l[a]=Math.max(s[0],l[a]);var u=ME(o,1-a),h=(u[1]+u[0])/2,c=[h,h];return c[a]=l[a],{x:l[0],y:l[1],rotation:t.rotation,cursorPoint:c,tooltipOption:{verticalAlign:"middle"}}},e}(KR),wE={line:function(t,e,n){return{type:"Line",subPixelOptimize:!0,shape:sN([e,n[0]],[e,n[1]],SE(t))}},shadow:function(t,e,n){var i=t.getBandWidth(),r=n[1]-n[0];return{type:"Rect",shape:lN([e-i/2,n[0]],[i,r],SE(t))}}};function SE(t){return t.isHorizontal()?0:1}function ME(t,e){var n=t.getRect();return[n[xE[e]],n[xE[e]]+n[_E[e]]]}var IE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="single",e}(Tg);var TE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(e,n,i){var r=Lp(e);t.prototype.init.apply(this,arguments),CE(e,r)},e.prototype.mergeOption=function(e){t.prototype.mergeOption.apply(this,arguments),CE(this.option,e)},e.prototype.getCellSize=function(){return this.option.cellSize},e.type="calendar",e.defaultOption={z:2,left:80,top:60,cellSize:20,orient:"horizontal",splitLine:{show:!0,lineStyle:{color:"#000",width:1,type:"solid"}},itemStyle:{color:"#fff",borderWidth:1,borderColor:"#ccc"},dayLabel:{show:!0,firstDay:0,position:"start",margin:"50%",color:"#000"},monthLabel:{show:!0,position:"start",margin:5,align:"center",formatter:null,color:"#000"},yearLabel:{show:!0,position:null,margin:30,formatter:null,color:"#ccc",fontFamily:"sans-serif",fontWeight:"bolder",fontSize:20}},e}(Rp);function CE(t,e){var n,i=t.cellSize;1===(n=Y(i)?i:t.cellSize=[i,i]).length&&(n[1]=n[0]);var r=z([0,1],(function(t){return function(t,e){return null!=t[Mp[e][0]]||null!=t[Mp[e][1]]&&null!=t[Mp[e][2]]}(e,t)&&(n[t]="auto"),null!=n[t]&&"auto"!==n[t]}));kp(t,e,{type:"box",ignoreSize:r})}var DE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){var i=this.group;i.removeAll();var r=t.coordinateSystem,o=r.getRangeInfo(),a=r.getOrient(),s=e.getLocaleModel();this._renderDayRect(t,o,i),this._renderLines(t,o,a,i),this._renderYearText(t,o,a,i),this._renderMonthText(t,s,a,i),this._renderWeekText(t,s,o,a,i)},e.prototype._renderDayRect=function(t,e,n){for(var i=t.coordinateSystem,r=t.getModel("itemStyle").getItemStyle(),o=i.getCellWidth(),a=i.getCellHeight(),s=e.start.time;s<=e.end.time;s=i.getNextNDay(s,1).time){var l=i.dataToRect([s],!1).tl,u=new zs({shape:{x:l[0],y:l[1],width:o,height:a},cursor:"default",style:r});n.add(u)}},e.prototype._renderLines=function(t,e,n,i){var r=this,o=t.coordinateSystem,a=t.getModel(["splitLine","lineStyle"]).getLineStyle(),s=t.get(["splitLine","show"]),l=a.lineWidth;this._tlpoints=[],this._blpoints=[],this._firstDayOfMonth=[],this._firstDayPoints=[];for(var u=e.start,h=0;u.time<=e.end.time;h++){p(u.formatedDate),0===h&&(u=o.getDateInfo(e.start.y+"-"+e.start.m));var c=u.date;c.setMonth(c.getMonth()+1),u=o.getDateInfo(c)}function p(e){r._firstDayOfMonth.push(o.getDateInfo(e)),r._firstDayPoints.push(o.dataToRect([e],!1).tl);var l=r._getLinePointsOfOneWeek(t,e,n);r._tlpoints.push(l[0]),r._blpoints.push(l[l.length-1]),s&&r._drawSplitline(l,a,i)}p(o.getNextNDay(e.end.time,1).formatedDate),s&&this._drawSplitline(r._getEdgesPoints(r._tlpoints,l,n),a,i),s&&this._drawSplitline(r._getEdgesPoints(r._blpoints,l,n),a,i)},e.prototype._getEdgesPoints=function(t,e,n){var i=[t[0].slice(),t[t.length-1].slice()],r="horizontal"===n?0:1;return i[0][r]=i[0][r]-e/2,i[1][r]=i[1][r]+e/2,i},e.prototype._drawSplitline=function(t,e,n){var i=new Yu({z2:20,shape:{points:t},style:e});n.add(i)},e.prototype._getLinePointsOfOneWeek=function(t,e,n){for(var i=t.coordinateSystem,r=i.getDateInfo(e),o=[],a=0;a<7;a++){var s=i.getNextNDay(r.time,a),l=i.dataToRect([s.time],!1);o[2*s.day]=l.tl,o[2*s.day+1]=l["horizontal"===n?"bl":"tr"]}return o},e.prototype._formatterLabel=function(t,e){return U(t)&&t?(n=t,E(e,(function(t,e){n=n.replace("{"+e+"}",i?re(t):t)})),n):X(t)?t(e):e.nameMap;var n,i},e.prototype._yearTextPositionControl=function(t,e,n,i,r){var o=e[0],a=e[1],s=["center","bottom"];"bottom"===i?(a+=r,s=["center","top"]):"left"===i?o-=r:"right"===i?(o+=r,s=["center","top"]):a-=r;var l=0;return"left"!==i&&"right"!==i||(l=Math.PI/2),{rotation:l,x:o,y:a,style:{align:s[0],verticalAlign:s[1]}}},e.prototype._renderYearText=function(t,e,n,i){var r=t.getModel("yearLabel");if(r.get("show")){var o=r.get("margin"),a=r.get("position");a||(a="horizontal"!==n?"top":"left");var s=[this._tlpoints[this._tlpoints.length-1],this._blpoints[0]],l=(s[0][0]+s[1][0])/2,u=(s[0][1]+s[1][1])/2,h="horizontal"===n?0:1,c={top:[l,s[h][1]],bottom:[l,s[1-h][1]],left:[s[1-h][0],u],right:[s[h][0],u]},p=e.start.y;+e.end.y>+e.start.y&&(p=p+"-"+e.end.y);var d=r.get("formatter"),f={start:e.start.y,end:e.end.y,nameMap:p},g=this._formatterLabel(d,f),y=new Fs({z2:30,style:nc(r,{text:g})});y.attr(this._yearTextPositionControl(y,c[a],n,a,o)),i.add(y)}},e.prototype._monthTextPositionControl=function(t,e,n,i,r){var o="left",a="top",s=t[0],l=t[1];return"horizontal"===n?(l+=r,e&&(o="center"),"start"===i&&(a="bottom")):(s+=r,e&&(a="middle"),"start"===i&&(o="right")),{x:s,y:l,align:o,verticalAlign:a}},e.prototype._renderMonthText=function(t,e,n,i){var r=t.getModel("monthLabel");if(r.get("show")){var o=r.get("nameMap"),a=r.get("margin"),s=r.get("position"),l=r.get("align"),u=[this._tlpoints,this._blpoints];o&&!U(o)||(o&&(e=Nc(o)||e),o=e.get(["time","monthAbbr"])||[]);var h="start"===s?0:1,c="horizontal"===n?0:1;a="start"===s?-a:a;for(var p="center"===l,d=0;d=i.start.time&&n.timea.end.time&&t.reverse(),t},t.prototype._getRangeInfo=function(t){var e,n=[this.getDateInfo(t[0]),this.getDateInfo(t[1])];n[0].time>n[1].time&&(e=!0,n.reverse());var i=Math.floor(n[1].time/AE)-Math.floor(n[0].time/AE)+1,r=new Date(n[0].time),o=r.getDate(),a=n[1].date.getDate();r.setDate(o+i-1);var s=r.getDate();if(s!==a)for(var l=r.getTime()-n[1].time>0?1:-1;(s=r.getDate())!==a&&(r.getTime()-n[1].time)*l>0;)i-=l,r.setDate(s-l);var u=Math.floor((i+n[0].day+6)/7),h=e?1-u:u-1;return e&&n.reverse(),{range:[n[0].formatedDate,n[1].formatedDate],start:n[0],end:n[1],allDay:i,weeks:u,nthWeek:h,fweek:n[0].day,lweek:n[1].day}},t.prototype._getDateByWeeksAndDay=function(t,e,n){var i=this._getRangeInfo(n);if(t>i.weeks||0===t&&ei.lweek)return null;var r=7*(t-1)-i.fweek+e,o=new Date(i.start.time);return o.setDate(+i.start.d+r),this.getDateInfo(o)},t.create=function(e,n){var i=[];return e.eachComponent("calendar",(function(r){var o=new t(r,e,n);i.push(o),r.coordinateSystem=o})),e.eachSeries((function(t){"calendar"===t.get("coordinateSystem")&&(t.coordinateSystem=i[t.get("calendarIndex")||0])})),i},t.dimensions=["time","value"],t}();function LE(t){var e=t.calendarModel,n=t.seriesModel;return e?e.coordinateSystem:n?n.coordinateSystem:null}function PE(t,e){var n;return E(e,(function(e){null!=t[e]&&"auto"!==t[e]&&(n=!0)})),n}var OE=["transition","enterFrom","leaveTo"],RE=OE.concat(["enterAnimation","updateAnimation","leaveAnimation"]);function NE(t,e,n){if(n&&(!t[n]&&e[n]&&(t[n]={}),t=t[n],e=e[n]),t&&e)for(var i=n?OE:RE,r=0;r=0;l--){var p,d,f;if(f=null!=(d=Ao((p=n[l]).id,null))?r.get(d):null){var g=f.parent,y=(c=VE(g),{}),v=Dp(f,p,g===i?{width:o,height:a}:{width:c.width,height:c.height},null,{hv:p.hv,boundingMode:p.bounding},y);if(!VE(f).isNew&&v){for(var m=p.transition,x={},_=0;_=0)?x[b]=w:f[b]=w}fh(f,x,t,0)}else f.attr(y)}}},e.prototype._clear=function(){var t=this,e=this._elMap;e.each((function(n){WE(n,VE(n).option,e,t._lastGraphicModel)})),this._elMap=yt()},e.prototype.dispose=function(){this._clear()},e.type="graphic",e}(Tg);function FE(t){var e=_t(zE,t)?zE[t]:Dh(t);var n=new e({});return VE(n).type=t,n}function GE(t,e,n,i){var r=FE(n);return e.add(r),i.set(t,r),VE(r).id=t,VE(r).isNew=!0,r}function WE(t,e,n,i){t&&t.parent&&("group"===t.type&&t.traverse((function(t){WE(t,e,n,i)})),oR(t,e,i),n.removeKey(VE(t).id))}function HE(t,e,n,i){t.isGroup||E([["cursor",Sa.prototype.cursor],["zlevel",i||0],["z",n||0],["z2",0]],(function(n){var i=n[0];_t(e,i)?t[i]=rt(e[i],n[1]):null==t[i]&&(t[i]=n[1])})),E(G(e),(function(n){if(0===n.indexOf("on")){var i=e[n];t[n]=X(i)?i:null}})),_t(e,"draggable")&&(t.draggable=e.draggable),null!=e.name&&(t.name=e.name),null!=e.id&&(t.id=e.id)}var YE=["x","y","radius","angle","single"],XE=["cartesian2d","polar","singleAxis"];function UE(t){return t+"Axis"}function ZE(t,e){var n,i=yt(),r=[],o=yt();t.eachComponent({mainType:"dataZoom",query:e},(function(t){o.get(t.uid)||s(t)}));do{n=!1,t.eachComponent("dataZoom",a)}while(n);function a(t){!o.get(t.uid)&&function(t){var e=!1;return t.eachTargetAxis((function(t,n){var r=i.get(t);r&&r[n]&&(e=!0)})),e}(t)&&(s(t),n=!0)}function s(t){o.set(t.uid,!0),r.push(t),t.eachTargetAxis((function(t,e){(i.get(t)||i.set(t,[]))[e]=!0}))}return r}function jE(t){var e=t.ecModel,n={infoList:[],infoMap:yt()};return t.eachTargetAxis((function(t,i){var r=e.getComponent(UE(t),i);if(r){var o=r.getCoordSysModel();if(o){var a=o.uid,s=n.infoMap.get(a);s||(s={model:o,axisModels:[]},n.infoList.push(s),n.infoMap.set(a,s)),s.axisModels.push(r)}}})),n}var qE=function(){function t(){this.indexList=[],this.indexMap=[]}return t.prototype.add=function(t){this.indexMap[t]||(this.indexList.push(t),this.indexMap[t]=!0)},t}(),KE=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n._autoThrottle=!0,n._noTarget=!0,n._rangePropMode=["percent","percent"],n}return n(e,t),e.prototype.init=function(t,e,n){var i=$E(t);this.settledOption=i,this.mergeDefaultAndTheme(t,n),this._doInit(i)},e.prototype.mergeOption=function(t){var e=$E(t);C(this.option,t,!0),C(this.settledOption,e,!0),this._doInit(e)},e.prototype._doInit=function(t){var e=this.option;this._setDefaultThrottle(t),this._updateRangeUse(t);var n=this.settledOption;E([["start","startValue"],["end","endValue"]],(function(t,i){"value"===this._rangePropMode[i]&&(e[t[0]]=n[t[0]]=null)}),this),this._resetTarget()},e.prototype._resetTarget=function(){var t=this.get("orient",!0),e=this._targetAxisInfoMap=yt();this._fillSpecifiedTargetAxis(e)?this._orient=t||this._makeAutoOrientByTargetAxis():(this._orient=t||"horizontal",this._fillAutoTargetAxisByOrient(e,this._orient)),this._noTarget=!0,e.each((function(t){t.indexList.length&&(this._noTarget=!1)}),this)},e.prototype._fillSpecifiedTargetAxis=function(t){var e=!1;return E(YE,(function(n){var i=this.getReferringComponents(UE(n),Vo);if(i.specified){e=!0;var r=new qE;E(i.models,(function(t){r.add(t.componentIndex)})),t.set(n,r)}}),this),e},e.prototype._fillAutoTargetAxisByOrient=function(t,e){var n=this.ecModel,i=!0;if(i){var r="vertical"===e?"y":"x";o(n.findComponents({mainType:r+"Axis"}),r)}i&&o(n.findComponents({mainType:"singleAxis",filter:function(t){return t.get("orient",!0)===e}}),"single");function o(e,n){var r=e[0];if(r){var o=new qE;if(o.add(r.componentIndex),t.set(n,o),i=!1,"x"===n||"y"===n){var a=r.getReferringComponents("grid",zo).models[0];a&&E(e,(function(t){r.componentIndex!==t.componentIndex&&a===t.getReferringComponents("grid",zo).models[0]&&o.add(t.componentIndex)}))}}}i&&E(YE,(function(e){if(i){var r=n.findComponents({mainType:UE(e),filter:function(t){return"category"===t.get("type",!0)}});if(r[0]){var o=new qE;o.add(r[0].componentIndex),t.set(e,o),i=!1}}}),this)},e.prototype._makeAutoOrientByTargetAxis=function(){var t;return this.eachTargetAxis((function(e){!t&&(t=e)}),this),"y"===t?"vertical":"horizontal"},e.prototype._setDefaultThrottle=function(t){if(t.hasOwnProperty("throttle")&&(this._autoThrottle=!1),this._autoThrottle){var e=this.ecModel.option;this.option.throttle=e.animation&&e.animationDurationUpdate>0?100:20}},e.prototype._updateRangeUse=function(t){var e=this._rangePropMode,n=this.get("rangeMode");E([["start","startValue"],["end","endValue"]],(function(i,r){var o=null!=t[i[0]],a=null!=t[i[1]];o&&!a?e[r]="percent":!o&&a?e[r]="value":n?e[r]=n[r]:o&&(e[r]="percent")}))},e.prototype.noTarget=function(){return this._noTarget},e.prototype.getFirstTargetAxisModel=function(){var t;return this.eachTargetAxis((function(e,n){null==t&&(t=this.ecModel.getComponent(UE(e),n))}),this),t},e.prototype.eachTargetAxis=function(t,e){this._targetAxisInfoMap.each((function(n,i){E(n.indexList,(function(n){t.call(e,i,n)}))}))},e.prototype.getAxisProxy=function(t,e){var n=this.getAxisModel(t,e);if(n)return n.__dzAxisProxy},e.prototype.getAxisModel=function(t,e){var n=this._targetAxisInfoMap.get(t);if(n&&n.indexMap[e])return this.ecModel.getComponent(UE(t),e)},e.prototype.setRawRange=function(t){var e=this.option,n=this.settledOption;E([["start","startValue"],["end","endValue"]],(function(i){null==t[i[0]]&&null==t[i[1]]||(e[i[0]]=n[i[0]]=t[i[0]],e[i[1]]=n[i[1]]=t[i[1]])}),this),this._updateRangeUse(t)},e.prototype.setCalculatedRange=function(t){var e=this.option;E(["start","startValue","end","endValue"],(function(n){e[n]=t[n]}))},e.prototype.getPercentRange=function(){var t=this.findRepresentativeAxisProxy();if(t)return t.getDataPercentWindow()},e.prototype.getValueRange=function(t,e){if(null!=t||null!=e)return this.getAxisProxy(t,e).getDataValueWindow();var n=this.findRepresentativeAxisProxy();return n?n.getDataValueWindow():void 0},e.prototype.findRepresentativeAxisProxy=function(t){if(t)return t.__dzAxisProxy;for(var e,n=this._targetAxisInfoMap.keys(),i=0;i=0}(e)){var n=UE(this._dimName),i=e.getReferringComponents(n,zo).models[0];i&&this._axisIndex===i.componentIndex&&t.push(e)}}),this),t},t.prototype.getAxisModel=function(){return this.ecModel.getComponent(this._dimName+"Axis",this._axisIndex)},t.prototype.getMinMaxSpan=function(){return T(this._minMaxSpan)},t.prototype.calculateDataWindow=function(t){var e,n=this._dataExtent,i=this.getAxisModel().axis.scale,r=this._dataZoomModel.getRangePropMode(),o=[0,100],a=[],s=[];ez(["start","end"],(function(l,u){var h=t[l],c=t[l+"Value"];"percent"===r[u]?(null==h&&(h=o[u]),c=i.parse(Xr(h,o,n))):(e=!0,h=Xr(c=null==c?n[u]:i.parse(c),n,o)),s[u]=null==c||isNaN(c)?n[u]:c,a[u]=null==h||isNaN(h)?o[u]:h})),nz(s),nz(a);var l=this._minMaxSpan;function u(t,e,n,r,o){var a=o?"Span":"ValueSpan";Ck(0,t,n,"all",l["min"+a],l["max"+a]);for(var s=0;s<2;s++)e[s]=Xr(t[s],n,r,!0),o&&(e[s]=i.parse(e[s]))}return e?u(s,a,n,o,!1):u(a,s,o,n,!0),{valueWindow:s,percentWindow:a}},t.prototype.reset=function(t){if(t===this._dataZoomModel){var e=this.getTargetSeriesModels();this._dataExtent=function(t,e,n){var i=[1/0,-1/0];ez(n,(function(t){!function(t,e,n){e&&E(M_(e,n),(function(n){var i=e.getApproximateExtent(n);i[0]t[1]&&(t[1]=i[1])}))}(i,t.getData(),e)}));var r=t.getAxisModel(),o=f_(r.axis.scale,r,i).calculate();return[o.min,o.max]}(this,this._dimName,e),this._updateMinMaxSpan();var n=this.calculateDataWindow(t.settledOption);this._valueWindow=n.valueWindow,this._percentWindow=n.percentWindow,this._setAxisModel()}},t.prototype.filterData=function(t,e){if(t===this._dataZoomModel){var n=this._dimName,i=this.getTargetSeriesModels(),r=t.get("filterMode"),o=this._valueWindow;"none"!==r&&ez(i,(function(t){var e=t.getData(),i=e.mapDimensionsAll(n);if(i.length){if("weakFilter"===r){var a=e.getStore(),s=z(i,(function(t){return e.getDimensionIndex(t)}),e);e.filterSelf((function(t){for(var e,n,r,l=0;lo[1];if(h&&!c&&!p)return!0;h&&(r=!0),c&&(e=!0),p&&(n=!0)}return r&&e&&n}))}else ez(i,(function(n){if("empty"===r)t.setData(e=e.map(n,(function(t){return function(t){return t>=o[0]&&t<=o[1]}(t)?t:NaN})));else{var i={};i[n]=o,e.selectRange(i)}}));ez(i,(function(t){e.setApproximateExtent(o,t)}))}}))}},t.prototype._updateMinMaxSpan=function(){var t=this._minMaxSpan={},e=this._dataZoomModel,n=this._dataExtent;ez(["min","max"],(function(i){var r=e.get(i+"Span"),o=e.get(i+"ValueSpan");null!=o&&(o=this.getAxisModel().axis.scale.parse(o)),null!=o?r=Xr(n[0]+o,n,[0,100],!0):null!=r&&(o=Xr(r,[0,100],n,!0)-n[0]),t[i+"Span"]=r,t[i+"ValueSpan"]=o}),this)},t.prototype._setAxisModel=function(){var t=this.getAxisModel(),e=this._percentWindow,n=this._valueWindow;if(e){var i=$r(n,[0,500]);i=Math.min(i,20);var r=t.axis.scale.rawExtentInfo;0!==e[0]&&r.setDeterminedMinMax("min",+n[0].toFixed(i)),100!==e[1]&&r.setDeterminedMinMax("max",+n[1].toFixed(i)),r.freeze()}},t}();var rz={getTargetSeries:function(t){function e(e){t.eachComponent("dataZoom",(function(n){n.eachTargetAxis((function(i,r){var o=t.getComponent(UE(i),r);e(i,r,o,n)}))}))}e((function(t,e,n,i){n.__dzAxisProxy=null}));var n=[];e((function(e,i,r,o){r.__dzAxisProxy||(r.__dzAxisProxy=new iz(e,i,o,t),n.push(r.__dzAxisProxy))}));var i=yt();return E(n,(function(t){E(t.getTargetSeriesModels(),(function(t){i.set(t.uid,t)}))})),i},overallReset:function(t,e){t.eachComponent("dataZoom",(function(t){t.eachTargetAxis((function(e,n){t.getAxisProxy(e,n).reset(t)})),t.eachTargetAxis((function(n,i){t.getAxisProxy(n,i).filterData(t,e)}))})),t.eachComponent("dataZoom",(function(t){var e=t.findRepresentativeAxisProxy();if(e){var n=e.getDataPercentWindow(),i=e.getDataValueWindow();t.setCalculatedRange({start:n[0],end:n[1],startValue:i[0],endValue:i[1]})}}))}};var oz=!1;function az(t){oz||(oz=!0,t.registerProcessor(t.PRIORITY.PROCESSOR.FILTER,rz),function(t){t.registerAction("dataZoom",(function(t,e){E(ZE(e,t),(function(e){e.setRawRange({start:t.start,end:t.end,startValue:t.startValue,endValue:t.endValue})}))}))}(t),t.registerSubTypeDefaulter("dataZoom",(function(){return"slider"})))}function sz(t){t.registerComponentModel(JE),t.registerComponentView(tz),az(t)}var lz=function(){},uz={};function hz(t,e){uz[t]=e}function cz(t){return uz[t]}var pz=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.optionUpdated=function(){t.prototype.optionUpdated.apply(this,arguments);var e=this.ecModel;E(this.option.feature,(function(t,n){var i=cz(n);i&&(i.getDefaultOption&&(i.defaultOption=i.getDefaultOption(e)),C(t,i.defaultOption))}))},e.type="toolbox",e.layoutMode={type:"box",ignoreSize:!0},e.defaultOption={show:!0,z:6,orient:"horizontal",left:"right",top:"top",backgroundColor:"transparent",borderColor:"#ccc",borderRadius:0,borderWidth:0,padding:5,itemSize:15,itemGap:8,showTitle:!0,iconStyle:{borderColor:"#666",color:"none"},emphasis:{iconStyle:{borderColor:"#3E98C5"}},tooltip:{show:!1,position:"bottom"}},e}(Rp);function dz(t,e){var n=fp(e.get("padding")),i=e.getItemStyle(["color","opacity"]);return i.fill=e.get("backgroundColor"),t=new zs({shape:{x:t.x-n[3],y:t.y-n[0],width:t.width+n[1]+n[3],height:t.height+n[0]+n[2],r:e.get("borderRadius")},style:i,silent:!0,z2:-1})}var fz=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.render=function(t,e,n,i){var r=this.group;if(r.removeAll(),t.get("show")){var o=+t.get("itemSize"),a="vertical"===t.get("orient"),s=t.get("feature")||{},l=this._features||(this._features={}),u=[];E(s,(function(t,e){u.push(e)})),new Vm(this._featureNames||[],u).add(h).update(h).remove(H(h,null)).execute(),this._featureNames=u,function(t,e,n){var i=e.getBoxLayoutParams(),r=e.get("padding"),o={width:n.getWidth(),height:n.getHeight()},a=Cp(i,o,r);Tp(e.get("orient"),t,e.get("itemGap"),a.width,a.height),Dp(t,i,o,r)}(r,t,n),r.add(dz(r.getBoundingRect(),t)),a||r.eachChild((function(t){var e=t.__title,i=t.ensureState("emphasis"),a=i.textConfig||(i.textConfig={}),s=t.getTextContent(),l=s&&s.ensureState("emphasis");if(l&&!X(l)&&e){var u=l.style||(l.style={}),h=br(e,Fs.makeFont(u)),c=t.x+r.x,p=!1;t.y+r.y+o+h.height>n.getHeight()&&(a.position="top",p=!0);var d=p?-5-h.height:o+10;c+h.width/2>n.getWidth()?(a.position=["100%",d],u.align="right"):c-h.width/2<0&&(a.position=[0,d],u.align="left")}}))}function h(h,c){var p,d=u[h],f=u[c],g=s[d],y=new Mc(g,t,t.ecModel);if(i&&null!=i.newTitle&&i.featureName===d&&(g.title=i.newTitle),d&&!f){if(function(t){return 0===t.indexOf("my")}(d))p={onclick:y.option.onclick,featureName:d};else{var v=cz(d);if(!v)return;p=new v}l[d]=p}else if(!(p=l[f]))return;p.uid=Tc("toolbox-feature"),p.model=y,p.ecModel=e,p.api=n;var m=p instanceof lz;d||!f?!y.get("show")||m&&p.unusable?m&&p.remove&&p.remove(e,n):(!function(i,s,l){var u,h,c=i.getModel("iconStyle"),p=i.getModel(["emphasis","iconStyle"]),d=s instanceof lz&&s.getIcons?s.getIcons():i.get("icon"),f=i.get("title")||{};U(d)?(u={})[l]=d:u=d;U(f)?(h={})[l]=f:h=f;var g=i.iconPaths={};E(u,(function(l,u){var d=Hh(l,{},{x:-o/2,y:-o/2,width:o,height:o});d.setStyle(c.getItemStyle()),d.ensureState("emphasis").style=p.getItemStyle();var f=new Fs({style:{text:h[u],align:p.get("textAlign"),borderRadius:p.get("textBorderRadius"),padding:p.get("textPadding"),fill:null},ignore:!0});d.setTextContent(f),Zh({el:d,componentModel:t,itemName:u,formatterParamsExtra:{title:h[u]}}),d.__title=h[u],d.on("mouseover",(function(){var e=p.getItemStyle(),i=a?null==t.get("right")&&"right"!==t.get("left")?"right":"left":null==t.get("bottom")&&"bottom"!==t.get("top")?"bottom":"top";f.setStyle({fill:p.get("textFill")||e.fill||e.stroke||"#000",backgroundColor:p.get("textBackgroundColor")}),d.setTextConfig({position:p.get("textPosition")||i}),f.ignore=!t.get("showTitle"),n.enterEmphasis(this)})).on("mouseout",(function(){"emphasis"!==i.get(["iconStatus",u])&&n.leaveEmphasis(this),f.hide()})),("emphasis"===i.get(["iconStatus",u])?kl:Ll)(d),r.add(d),d.on("click",W(s.onclick,s,e,n,u)),g[u]=d}))}(y,p,d),y.setIconStatus=function(t,e){var n=this.option,i=this.iconPaths;n.iconStatus=n.iconStatus||{},n.iconStatus[t]=e,i[t]&&("emphasis"===e?kl:Ll)(i[t])},p instanceof lz&&p.render&&p.render(y,e,n,i)):m&&p.dispose&&p.dispose(e,n)}},e.prototype.updateView=function(t,e,n,i){E(this._features,(function(t){t instanceof lz&&t.updateView&&t.updateView(t.model,e,n,i)}))},e.prototype.remove=function(t,e){E(this._features,(function(n){n instanceof lz&&n.remove&&n.remove(t,e)})),this.group.removeAll()},e.prototype.dispose=function(t,e){E(this._features,(function(n){n instanceof lz&&n.dispose&&n.dispose(t,e)}))},e.type="toolbox",e}(Tg);var gz=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.onclick=function(t,e){var n=this.model,i=n.get("name")||t.get("title.0.text")||"echarts",o="svg"===e.getZr().painter.getType(),a=o?"svg":n.get("type",!0)||"png",s=e.getConnectedDataURL({type:a,backgroundColor:n.get("backgroundColor",!0)||t.get("backgroundColor")||"#fff",connectedBackgroundColor:n.get("connectedBackgroundColor"),excludeComponents:n.get("excludeComponents"),pixelRatio:n.get("pixelRatio")}),l=r.browser;if(X(MouseEvent)&&(l.newEdge||!l.ie&&!l.edge)){var u=document.createElement("a");u.download=i+"."+a,u.target="_blank",u.href=s;var h=new MouseEvent("click",{view:document.defaultView,bubbles:!0,cancelable:!1});u.dispatchEvent(h)}else if(window.navigator.msSaveOrOpenBlob||o){var c=s.split(","),p=c[0].indexOf("base64")>-1,d=o?decodeURIComponent(c[1]):c[1];p&&(d=window.atob(d));var f=i+"."+a;if(window.navigator.msSaveOrOpenBlob){for(var g=d.length,y=new Uint8Array(g);g--;)y[g]=d.charCodeAt(g);var v=new Blob([y]);window.navigator.msSaveOrOpenBlob(v,f)}else{var m=document.createElement("iframe");document.body.appendChild(m);var x=m.contentWindow,_=x.document;_.open("image/svg+xml","replace"),_.write(d),_.close(),x.focus(),_.execCommand("SaveAs",!0,f),document.body.removeChild(m)}}else{var b=n.get("lang"),w='',S=window.open();S.document.write(w),S.document.title=i}},e.getDefaultOption=function(t){return{show:!0,icon:"M4.7,22.9L29.3,45.5L54.7,23.4M4.6,43.6L4.6,58L53.8,58L53.8,43.6M29.2,45.1L29.2,0",title:t.getLocaleModel().get(["toolbox","saveAsImage","title"]),type:"png",connectedBackgroundColor:"#fff",name:"",excludeComponents:["toolbox"],lang:t.getLocaleModel().get(["toolbox","saveAsImage","lang"])}},e}(lz),yz="__ec_magicType_stack__",vz=[["line","bar"],["stack"]],mz=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.getIcons=function(){var t=this.model,e=t.get("icon"),n={};return E(t.get("type"),(function(t){e[t]&&(n[t]=e[t])})),n},e.getDefaultOption=function(t){return{show:!0,type:[],icon:{line:"M4.1,28.9h7.1l9.3-22l7.4,38l9.7-19.7l3,12.8h14.9M4.1,58h51.4",bar:"M6.7,22.9h10V48h-10V22.9zM24.9,13h10v35h-10V13zM43.2,2h10v46h-10V2zM3.1,58h53.7",stack:"M8.2,38.4l-8.4,4.1l30.6,15.3L60,42.5l-8.1-4.1l-21.5,11L8.2,38.4z M51.9,30l-8.1,4.2l-13.4,6.9l-13.9-6.9L8.2,30l-8.4,4.2l8.4,4.2l22.2,11l21.5-11l8.1-4.2L51.9,30z M51.9,21.7l-8.1,4.2L35.7,30l-5.3,2.8L24.9,30l-8.4-4.1l-8.3-4.2l-8.4,4.2L8.2,30l8.3,4.2l13.9,6.9l13.4-6.9l8.1-4.2l8.1-4.1L51.9,21.7zM30.4,2.2L-0.2,17.5l8.4,4.1l8.3,4.2l8.4,4.2l5.5,2.7l5.3-2.7l8.1-4.2l8.1-4.2l8.1-4.1L30.4,2.2z"},title:t.getLocaleModel().get(["toolbox","magicType","title"]),option:{},seriesIndex:{}}},e.prototype.onclick=function(t,e,n){var i=this.model,r=i.get(["seriesIndex",n]);if(xz[n]){var o,a={series:[]};E(vz,(function(t){P(t,n)>=0&&E(t,(function(t){i.setIconStatus(t,"normal")}))})),i.setIconStatus(n,"emphasis"),t.eachComponent({mainType:"series",query:null==r?null:{seriesIndex:r}},(function(t){var e=t.subType,r=t.id,o=xz[n](e,r,t,i);o&&(k(o,t.option),a.series.push(o));var s=t.coordinateSystem;if(s&&"cartesian2d"===s.type&&("line"===n||"bar"===n)){var l=s.getAxesByScale("ordinal")[0];if(l){var u=l.dim+"Axis",h=t.getReferringComponents(u,zo).models[0].componentIndex;a[u]=a[u]||[];for(var c=0;c<=h;c++)a[u][h]=a[u][h]||{};a[u][h].boundaryGap="bar"===n}}}));var s=n;"stack"===n&&(o=C({stack:i.option.title.tiled,tiled:i.option.title.stack},i.option.title),"emphasis"!==i.get(["iconStatus",n])&&(s="tiled")),e.dispatchAction({type:"changeMagicType",currentType:s,newOption:a,newTitle:o,featureName:"magicType"})}},e}(lz),xz={line:function(t,e,n,i){if("bar"===t)return C({id:e,type:"line",data:n.get("data"),stack:n.get("stack"),markPoint:n.get("markPoint"),markLine:n.get("markLine")},i.get(["option","line"])||{},!0)},bar:function(t,e,n,i){if("line"===t)return C({id:e,type:"bar",data:n.get("data"),stack:n.get("stack"),markPoint:n.get("markPoint"),markLine:n.get("markLine")},i.get(["option","bar"])||{},!0)},stack:function(t,e,n,i){var r=n.get("stack")===yz;if("line"===t||"bar"===t)return i.setIconStatus("stack",r?"normal":"emphasis"),C({id:e,stack:r?"":yz},i.get(["option","stack"])||{},!0)}};Mm({type:"changeMagicType",event:"magicTypeChanged",update:"prepareAndUpdate"},(function(t,e){e.mergeOption(t.newOption)}));var _z=new Array(60).join("-"),bz="\t";function wz(t){return t.replace(/^\s\s*/,"").replace(/\s\s*$/,"")}var Sz=new RegExp("[\t]+","g");function Mz(t,e){var n=t.split(new RegExp("\n*"+_z+"\n*","g")),i={series:[]};return E(n,(function(t,n){if(function(t){if(t.slice(0,t.indexOf("\n")).indexOf(bz)>=0)return!0}(t)){var r=function(t){for(var e=t.split(/\n+/g),n=[],i=z(wz(e.shift()).split(Sz),(function(t){return{name:t,data:[]}})),r=0;r=0)&&t(r,i._targetInfoList)}))}return t.prototype.setOutputRanges=function(t,e){return this.matchOutputRanges(t,e,(function(t,e,n){if((t.coordRanges||(t.coordRanges=[])).push(e),!t.coordRange){t.coordRange=e;var i=Vz[t.brushType](0,n,e);t.__rangeOffset={offset:Fz[t.brushType](i.values,t.range,[1,1]),xyMinMax:i.xyMinMax}}})),t},t.prototype.matchOutputRanges=function(t,e,n){E(t,(function(t){var i=this.findTargetInfo(t,e);i&&!0!==i&&E(i.coordSyses,(function(i){var r=Vz[t.brushType](1,i,t.range,!0);n(t,r.values,i,e)}))}),this)},t.prototype.setInputRanges=function(t,e){E(t,(function(t){var n,i,r,o,a,s=this.findTargetInfo(t,e);if(t.range=t.range||[],s&&!0!==s){t.panelId=s.panelId;var l=Vz[t.brushType](0,s.coordSys,t.coordRange),u=t.__rangeOffset;t.range=u?Fz[t.brushType](l.values,u.offset,(n=l.xyMinMax,i=u.xyMinMax,r=Wz(n),o=Wz(i),a=[r[0]/o[0],r[1]/o[1]],isNaN(a[0])&&(a[0]=1),isNaN(a[1])&&(a[1]=1),a)):l.values}}),this)},t.prototype.makePanelOpts=function(t,e){return z(this._targetInfoList,(function(n){var i=n.getPanelRect();return{panelId:n.panelId,defaultBrushType:e?e(n):null,clipPath:AL(i),isTargetByCursor:LL(i,t,n.coordSysModel),getLinearBrushOtherExtent:kL(i)}}))},t.prototype.controlSeries=function(t,e,n){var i=this.findTargetInfo(t,n);return!0===i||i&&P(i.coordSyses,e.coordinateSystem)>=0},t.prototype.findTargetInfo=function(t,e){for(var n=this._targetInfoList,i=Rz(e,t),r=0;rt[1]&&t.reverse(),t}function Rz(t,e){return No(t,e,{includeMainTypes:Lz})}var Nz={grid:function(t,e){var n=t.xAxisModels,i=t.yAxisModels,r=t.gridModels,o=yt(),a={},s={};(n||i||r)&&(E(n,(function(t){var e=t.axis.grid.model;o.set(e.id,e),a[e.id]=!0})),E(i,(function(t){var e=t.axis.grid.model;o.set(e.id,e),s[e.id]=!0})),E(r,(function(t){o.set(t.id,t),a[t.id]=!0,s[t.id]=!0})),o.each((function(t){var r=t.coordinateSystem,o=[];E(r.getCartesians(),(function(t,e){(P(n,t.getAxis("x").model)>=0||P(i,t.getAxis("y").model)>=0)&&o.push(t)})),e.push({panelId:"grid--"+t.id,gridModel:t,coordSysModel:t,coordSys:o[0],coordSyses:o,getPanelRect:zz.grid,xAxisDeclared:a[t.id],yAxisDeclared:s[t.id]})})))},geo:function(t,e){E(t.geoModels,(function(t){var n=t.coordinateSystem;e.push({panelId:"geo--"+t.id,geoModel:t,coordSysModel:t,coordSys:n,coordSyses:[n],getPanelRect:zz.geo})}))}},Ez=[function(t,e){var n=t.xAxisModel,i=t.yAxisModel,r=t.gridModel;return!r&&n&&(r=n.axis.grid.model),!r&&i&&(r=i.axis.grid.model),r&&r===e.gridModel},function(t,e){var n=t.geoModel;return n&&n===e.geoModel}],zz={grid:function(){return this.coordSys.master.getRect().clone()},geo:function(){var t=this.coordSys,e=t.getBoundingRect().clone();return e.applyTransform(Eh(t)),e}},Vz={lineX:H(Bz,0),lineY:H(Bz,1),rect:function(t,e,n,i){var r=t?e.pointToData([n[0][0],n[1][0]],i):e.dataToPoint([n[0][0],n[1][0]],i),o=t?e.pointToData([n[0][1],n[1][1]],i):e.dataToPoint([n[0][1],n[1][1]],i),a=[Oz([r[0],o[0]]),Oz([r[1],o[1]])];return{values:a,xyMinMax:a}},polygon:function(t,e,n,i){var r=[[1/0,-1/0],[1/0,-1/0]];return{values:z(n,(function(n){var o=t?e.pointToData(n,i):e.dataToPoint(n,i);return r[0][0]=Math.min(r[0][0],o[0]),r[1][0]=Math.min(r[1][0],o[1]),r[0][1]=Math.max(r[0][1],o[0]),r[1][1]=Math.max(r[1][1],o[1]),o})),xyMinMax:r}}};function Bz(t,e,n,i){var r=n.getAxis(["x","y"][t]),o=Oz(z([0,1],(function(t){return e?r.coordToData(r.toLocalCoord(i[t]),!0):r.toGlobalCoord(r.dataToCoord(i[t]))}))),a=[];return a[t]=o,a[1-t]=[NaN,NaN],{values:o,xyMinMax:a}}var Fz={lineX:H(Gz,0),lineY:H(Gz,1),rect:function(t,e,n){return[[t[0][0]-n[0]*e[0][0],t[0][1]-n[0]*e[0][1]],[t[1][0]-n[1]*e[1][0],t[1][1]-n[1]*e[1][1]]]},polygon:function(t,e,n){return z(t,(function(t,i){return[t[0]-n[0]*e[i][0],t[1]-n[1]*e[i][1]]}))}};function Gz(t,e,n,i){return[e[0]-i[t]*n[0],e[1]-i[t]*n[1]]}function Wz(t){return t?[t[0][1]-t[0][0],t[1][1]-t[1][0]]:[NaN,NaN]}var Hz,Yz,Xz=E,Uz=_o+"toolbox-dataZoom_",Zz=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.render=function(t,e,n,i){this._brushController||(this._brushController=new Jk(n.getZr()),this._brushController.on("brush",W(this._onBrush,this)).mount()),function(t,e,n,i,r){var o=n._isZoomActive;i&&"takeGlobalCursor"===i.type&&(o="dataZoomSelect"===i.key&&i.dataZoomSelectActive);n._isZoomActive=o,t.setIconStatus("zoom",o?"emphasis":"normal");var a=new Pz(qz(t),e,{include:["grid"]}),s=a.makePanelOpts(r,(function(t){return t.xAxisDeclared&&!t.yAxisDeclared?"lineX":!t.xAxisDeclared&&t.yAxisDeclared?"lineY":"rect"}));n._brushController.setPanels(s).enableBrush(!(!o||!s.length)&&{brushType:"auto",brushStyle:t.getModel("brushStyle").getItemStyle()})}(t,e,this,i,n),function(t,e){t.setIconStatus("back",function(t){return Az(t).length}(e)>1?"emphasis":"normal")}(t,e)},e.prototype.onclick=function(t,e,n){jz[n].call(this)},e.prototype.remove=function(t,e){this._brushController&&this._brushController.unmount()},e.prototype.dispose=function(t,e){this._brushController&&this._brushController.dispose()},e.prototype._onBrush=function(t){var e=t.areas;if(t.isEnd&&e.length){var n={},i=this.ecModel;this._brushController.updateCovers([]),new Pz(qz(this.model),i,{include:["grid"]}).matchOutputRanges(e,i,(function(t,e,n){if("cartesian2d"===n.type){var i=t.brushType;"rect"===i?(r("x",n,e[0]),r("y",n,e[1])):r({lineX:"x",lineY:"y"}[i],n,e)}})),function(t,e){var n=Az(t);Cz(e,(function(e,i){for(var r=n.length-1;r>=0&&!n[r][i];r--);if(r<0){var o=t.queryComponents({mainType:"dataZoom",subType:"select",id:i})[0];if(o){var a=o.getPercentRange();n[0][i]={dataZoomId:i,start:a[0],end:a[1]}}}})),n.push(e)}(i,n),this._dispatchZoomAction(n)}function r(t,e,r){var o=e.getAxis(t),a=o.model,s=function(t,e,n){var i;return n.eachComponent({mainType:"dataZoom",subType:"select"},(function(n){n.getAxisModel(t,e.componentIndex)&&(i=n)})),i}(t,a,i),l=s.findRepresentativeAxisProxy(a).getMinMaxSpan();null==l.minValueSpan&&null==l.maxValueSpan||(r=Ck(0,r.slice(),o.scale.getExtent(),0,l.minValueSpan,l.maxValueSpan)),s&&(n[s.id]={dataZoomId:s.id,startValue:r[0],endValue:r[1]})}},e.prototype._dispatchZoomAction=function(t){var e=[];Xz(t,(function(t,n){e.push(T(t))})),e.length&&this.api.dispatchAction({type:"dataZoom",from:this.uid,batch:e})},e.getDefaultOption=function(t){return{show:!0,filterMode:"filter",icon:{zoom:"M0,13.5h26.9 M13.5,26.9V0 M32.1,13.5H58V58H13.5 V32.1",back:"M22,1.4L9.9,13.5l12.3,12.3 M10.3,13.5H54.9v44.6 H10.3v-26"},title:t.getLocaleModel().get(["toolbox","dataZoom","title"]),brushStyle:{borderWidth:0,color:"rgba(210,219,238,0.2)"}}},e}(lz),jz={zoom:function(){var t=!this._isZoomActive;this.api.dispatchAction({type:"takeGlobalCursor",key:"dataZoomSelect",dataZoomSelectActive:t})},back:function(){this._dispatchZoomAction(function(t){var e=Az(t),n=e[e.length-1];e.length>1&&e.pop();var i={};return Cz(n,(function(t,n){for(var r=e.length-1;r>=0;r--)if(t=e[r][n]){i[n]=t;break}})),i}(this.ecModel))}};function qz(t){var e={xAxisIndex:t.get("xAxisIndex",!0),yAxisIndex:t.get("yAxisIndex",!0),xAxisId:t.get("xAxisId",!0),yAxisId:t.get("yAxisId",!0)};return null==e.xAxisIndex&&null==e.xAxisId&&(e.xAxisIndex="all"),null==e.yAxisIndex&&null==e.yAxisId&&(e.yAxisIndex="all"),e}Hz="dataZoom",Yz=function(t){var e=t.getComponent("toolbox",0),n=["feature","dataZoom"];if(e&&null!=e.get(n)){var i=e.getModel(n),r=[],o=No(t,qz(i));return Xz(o.xAxisModels,(function(t){return a(t,"xAxis","xAxisIndex")})),Xz(o.yAxisModels,(function(t){return a(t,"yAxis","yAxisIndex")})),r}function a(t,e,n){var o=t.componentIndex,a={type:"select",$fromToolbox:!0,filterMode:i.get("filterMode",!0)||"filter",id:Uz+e+o};a[n]=o,r.push(a)}},lt(null==nd.get(Hz)&&Yz),nd.set(Hz,Yz);var Kz=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="tooltip",e.dependencies=["axisPointer"],e.defaultOption={z:60,show:!0,showContent:!0,trigger:"item",triggerOn:"mousemove|click",alwaysShowContent:!1,displayMode:"single",renderMode:"auto",confine:null,showDelay:0,hideDelay:100,transitionDuration:.4,enterable:!1,backgroundColor:"#fff",shadowBlur:10,shadowColor:"rgba(0, 0, 0, .2)",shadowOffsetX:1,shadowOffsetY:2,borderRadius:4,borderWidth:1,padding:null,extraCssText:"",axisPointer:{type:"line",axis:"auto",animation:"auto",animationDurationUpdate:200,animationEasingUpdate:"exponentialOut",crossStyle:{color:"#999",width:1,type:"dashed",textStyle:{}}},textStyle:{color:"#666",fontSize:14}},e}(Rp);function $z(t){var e=t.get("confine");return null!=e?!!e:"richText"===t.get("renderMode")}function Jz(t){if(r.domSupported)for(var e=document.documentElement.style,n=0,i=t.length;n-1?(u+="top:50%",h+="translateY(-50%) rotate("+(a="left"===s?-225:-45)+"deg)"):(u+="left:50%",h+="translateX(-50%) rotate("+(a="top"===s?225:45)+"deg)");var c=a*Math.PI/180,p=l+r,d=p*Math.abs(Math.cos(c))+p*Math.abs(Math.sin(c)),f=e+" solid "+r+"px;";return'
'}(n,i,r)),U(t))o.innerHTML=t+a;else if(t){o.innerHTML="",Y(t)||(t=[t]);for(var s=0;s=0?this._tryShow(n,i):"leave"===e&&this._hide(i))}),this))},e.prototype._keepShow=function(){var t=this._tooltipModel,e=this._ecModel,n=this._api,i=t.get("triggerOn");if(null!=this._lastX&&null!=this._lastY&&"none"!==i&&"click"!==i){var r=this;clearTimeout(this._refreshUpdateTimeout),this._refreshUpdateTimeout=setTimeout((function(){!n.isDisposed()&&r.manuallyShowTip(t,e,n,{x:r._lastX,y:r._lastY,dataByCoordSys:r._lastDataByCoordSys})}))}},e.prototype.manuallyShowTip=function(t,e,n,i){if(i.from!==this.uid&&!r.node&&n.getDom()){var o=gV(i,n);this._ticket="";var a=i.dataByCoordSys,s=function(t,e,n){var i=Eo(t).queryOptionMap,r=i.keys()[0];if(!r||"series"===r)return;var o=Bo(e,r,i.get(r),{useDefault:!1,enableAll:!1,enableNone:!1}),a=o.models[0];if(!a)return;var s,l=n.getViewOfComponentModel(a);if(l.group.traverse((function(e){var n=Qs(e).tooltipConfig;if(n&&n.name===t.name)return s=e,!0})),s)return{componentMainType:r,componentIndex:a.componentIndex,el:s}}(i,e,n);if(s){var l=s.el.getBoundingRect().clone();l.applyTransform(s.el.transform),this._tryShow({offsetX:l.x+l.width/2,offsetY:l.y+l.height/2,target:s.el,position:i.position,positionDefault:"bottom"},o)}else if(i.tooltip&&null!=i.x&&null!=i.y){var u=pV;u.x=i.x,u.y=i.y,u.update(),Qs(u).tooltipConfig={name:null,option:i.tooltip},this._tryShow({offsetX:i.x,offsetY:i.y,target:u},o)}else if(a)this._tryShow({offsetX:i.x,offsetY:i.y,position:i.position,dataByCoordSys:a,tooltipOption:i.tooltipOption},o);else if(null!=i.seriesIndex){if(this._manuallyAxisShowTip(t,e,n,i))return;var h=wN(i,e),c=h.point[0],p=h.point[1];null!=c&&null!=p&&this._tryShow({offsetX:c,offsetY:p,target:h.el,position:i.position,positionDefault:"bottom"},o)}else null!=i.x&&null!=i.y&&(n.dispatchAction({type:"updateAxisPointer",x:i.x,y:i.y}),this._tryShow({offsetX:i.x,offsetY:i.y,position:i.position,target:n.getZr().findHover(i.x,i.y).target},o))}},e.prototype.manuallyHideTip=function(t,e,n,i){var r=this._tooltipContent;this._tooltipModel&&r.hideLater(this._tooltipModel.get("hideDelay")),this._lastX=this._lastY=this._lastDataByCoordSys=null,i.from!==this.uid&&this._hide(gV(i,n))},e.prototype._manuallyAxisShowTip=function(t,e,n,i){var r=i.seriesIndex,o=i.dataIndex,a=e.getComponent("axisPointer").coordSysAxesInfo;if(null!=r&&null!=o&&null!=a){var s=e.getSeriesByIndex(r);if(s)if("axis"===fV([s.getData().getItemModel(o),s,(s.coordinateSystem||{}).model],this._tooltipModel).get("trigger"))return n.dispatchAction({type:"updateAxisPointer",seriesIndex:r,dataIndex:o,position:i.position}),!0}},e.prototype._tryShow=function(t,e){var n=t.target;if(this._tooltipModel){this._lastX=t.offsetX,this._lastY=t.offsetY;var i=t.dataByCoordSys;if(i&&i.length)this._showAxisTooltip(i,t);else if(n){var r,o;this._lastDataByCoordSys=null,ky(n,(function(t){return null!=Qs(t).dataIndex?(r=t,!0):null!=Qs(t).tooltipConfig?(o=t,!0):void 0}),!0),r?this._showSeriesItemTooltip(t,r,e):o?this._showComponentItemTooltip(t,o,e):this._hide(e)}else this._lastDataByCoordSys=null,this._hide(e)}},e.prototype._showOrMove=function(t,e){var n=t.get("showDelay");e=W(e,this),clearTimeout(this._showTimout),n>0?this._showTimout=setTimeout(e,n):e()},e.prototype._showAxisTooltip=function(t,e){var n=this._ecModel,i=this._tooltipModel,r=[e.offsetX,e.offsetY],o=fV([e.tooltipOption],i),a=this._renderMode,s=[],l=ng("section",{blocks:[],noHeader:!0}),u=[],h=new dg;E(t,(function(t){E(t.dataByAxis,(function(t){var e=n.getComponent(t.axisDim+"Axis",t.axisIndex),r=t.value;if(e&&null!=r){var o=rN(r,e.axis,n,t.seriesDataIndices,t.valueLabelOpt),c=ng("section",{header:o,noHeader:!ut(o),sortBlocks:!0,blocks:[]});l.blocks.push(c),E(t.seriesDataIndices,(function(l){var p=n.getSeriesByIndex(l.seriesIndex),d=l.dataIndexInside,f=p.getDataParams(d);if(!(f.dataIndex<0)){f.axisDim=t.axisDim,f.axisIndex=t.axisIndex,f.axisType=t.axisType,f.axisId=t.axisId,f.axisValue=__(e.axis,{value:r}),f.axisValueLabel=o,f.marker=h.makeTooltipMarker("item",_p(f.color),a);var g=mf(p.formatTooltip(d,!0,null)),y=g.frag;if(y){var v=fV([p],i).get("valueFormatter");c.blocks.push(v?A({valueFormatter:v},y):y)}g.text&&u.push(g.text),s.push(f)}}))}}))})),l.blocks.reverse(),u.reverse();var c=e.position,p=o.get("order"),d=lg(l,h,a,p,n.get("useUTC"),o.get("textStyle"));d&&u.unshift(d);var f="richText"===a?"\n\n":"
",g=u.join(f);this._showOrMove(o,(function(){this._updateContentNotChangedOnAxis(t,s)?this._updatePosition(o,c,r[0],r[1],this._tooltipContent,s):this._showTooltipContent(o,g,s,Math.random()+"",r[0],r[1],c,null,h)}))},e.prototype._showSeriesItemTooltip=function(t,e,n){var i=this._ecModel,r=Qs(e),o=r.seriesIndex,a=i.getSeriesByIndex(o),s=r.dataModel||a,l=r.dataIndex,u=r.dataType,h=s.getData(u),c=this._renderMode,p=t.positionDefault,d=fV([h.getItemModel(l),s,a&&(a.coordinateSystem||{}).model],this._tooltipModel,p?{position:p}:null),f=d.get("trigger");if(null==f||"item"===f){var g=s.getDataParams(l,u),y=new dg;g.marker=y.makeTooltipMarker("item",_p(g.color),c);var v=mf(s.formatTooltip(l,!1,u)),m=d.get("order"),x=d.get("valueFormatter"),_=v.frag,b=_?lg(x?A({valueFormatter:x},_):_,y,c,m,i.get("useUTC"),d.get("textStyle")):v.text,w="item_"+s.name+"_"+l;this._showOrMove(d,(function(){this._showTooltipContent(d,b,g,w,t.offsetX,t.offsetY,t.position,t.target,y)})),n({type:"showTip",dataIndexInside:l,dataIndex:h.getRawIndex(l),seriesIndex:o,from:this.uid})}},e.prototype._showComponentItemTooltip=function(t,e,n){var i=Qs(e),r=i.tooltipConfig.option||{};if(U(r)){r={content:r,formatter:r}}var o=[r],a=this._ecModel.getComponent(i.componentMainType,i.componentIndex);a&&o.push(a),o.push({formatter:r.content});var s=t.positionDefault,l=fV(o,this._tooltipModel,s?{position:s}:null),u=l.get("content"),h=Math.random()+"",c=new dg;this._showOrMove(l,(function(){var n=T(l.get("formatterParams")||{});this._showTooltipContent(l,u,n,h,t.offsetX,t.offsetY,t.position,e,c)})),n({type:"showTip",from:this.uid})},e.prototype._showTooltipContent=function(t,e,n,i,r,o,a,s,l){if(this._ticket="",t.get("showContent")&&t.get("show")){var u=this._tooltipContent;u.setEnterable(t.get("enterable"));var h=t.get("formatter");a=a||t.get("position");var c=e,p=this._getNearestPoint([r,o],n,t.get("trigger"),t.get("borderColor")).color;if(h)if(U(h)){var d=t.ecModel.get("useUTC"),f=Y(n)?n[0]:n;c=h,f&&f.axisType&&f.axisType.indexOf("time")>=0&&(c=qc(f.axisValue,c,d)),c=mp(c,n,!0)}else if(X(h)){var g=W((function(e,i){e===this._ticket&&(u.setContent(i,l,t,p,a),this._updatePosition(t,a,r,o,u,n,s))}),this);this._ticket=i,c=h(n,i,g)}else c=h;u.setContent(c,l,t,p,a),u.show(t,p),this._updatePosition(t,a,r,o,u,n,s)}},e.prototype._getNearestPoint=function(t,e,n,i){return"axis"===n||Y(e)?{color:i||("html"===this._renderMode?"#fff":"none")}:Y(e)?void 0:{color:i||e.color||e.borderColor}},e.prototype._updatePosition=function(t,e,n,i,r,o,a){var s=this._api.getWidth(),l=this._api.getHeight();e=e||t.get("position");var u=r.getSize(),h=t.get("align"),c=t.get("verticalAlign"),p=a&&a.getBoundingRect().clone();if(a&&p.applyTransform(a.transform),X(e)&&(e=e([n,i],o,r.el,p,{viewSize:[s,l],contentSize:u.slice()})),Y(e))n=Ur(e[0],s),i=Ur(e[1],l);else if(q(e)){var d=e;d.width=u[0],d.height=u[1];var f=Cp(d,{width:s,height:l});n=f.x,i=f.y,h=null,c=null}else if(U(e)&&a){var g=function(t,e,n,i){var r=n[0],o=n[1],a=Math.ceil(Math.SQRT2*i)+8,s=0,l=0,u=e.width,h=e.height;switch(t){case"inside":s=e.x+u/2-r/2,l=e.y+h/2-o/2;break;case"top":s=e.x+u/2-r/2,l=e.y-o-a;break;case"bottom":s=e.x+u/2-r/2,l=e.y+h+a;break;case"left":s=e.x-r-a,l=e.y+h/2-o/2;break;case"right":s=e.x+u+a,l=e.y+h/2-o/2}return[s,l]}(e,p,u,t.get("borderWidth"));n=g[0],i=g[1]}else{g=function(t,e,n,i,r,o,a){var s=n.getSize(),l=s[0],u=s[1];null!=o&&(t+l+o+2>i?t-=l+o:t+=o);null!=a&&(e+u+a>r?e-=u+a:e+=a);return[t,e]}(n,i,r,s,l,h?null:20,c?null:20);n=g[0],i=g[1]}if(h&&(n-=yV(h)?u[0]/2:"right"===h?u[0]:0),c&&(i-=yV(c)?u[1]/2:"bottom"===c?u[1]:0),$z(t)){g=function(t,e,n,i,r){var o=n.getSize(),a=o[0],s=o[1];return t=Math.min(t+a,i)-a,e=Math.min(e+s,r)-s,t=Math.max(t,0),e=Math.max(e,0),[t,e]}(n,i,r,s,l);n=g[0],i=g[1]}r.moveTo(n,i)},e.prototype._updateContentNotChangedOnAxis=function(t,e){var n=this._lastDataByCoordSys,i=this._cbParamsList,r=!!n&&n.length===t.length;return r&&E(n,(function(n,o){var a=n.dataByAxis||[],s=(t[o]||{}).dataByAxis||[];(r=r&&a.length===s.length)&&E(a,(function(t,n){var o=s[n]||{},a=t.seriesDataIndices||[],l=o.seriesDataIndices||[];(r=r&&t.value===o.value&&t.axisType===o.axisType&&t.axisId===o.axisId&&a.length===l.length)&&E(a,(function(t,e){var n=l[e];r=r&&t.seriesIndex===n.seriesIndex&&t.dataIndex===n.dataIndex})),i&&E(t.seriesDataIndices,(function(t){var n=t.seriesIndex,o=e[n],a=i[n];o&&a&&a.data!==o.data&&(r=!1)}))}))})),this._lastDataByCoordSys=t,this._cbParamsList=e,!!r},e.prototype._hide=function(t){this._lastDataByCoordSys=null,t({type:"hideTip",from:this.uid})},e.prototype.dispose=function(t,e){!r.node&&e.getDom()&&(Gg(this,"_updatePosition"),this._tooltipContent.dispose(),_N("itemTooltip",e))},e.type="tooltip",e}(Tg);function fV(t,e,n){var i,r=e.ecModel;n?(i=new Mc(n,r,r),i=new Mc(e.option,i,r)):i=e;for(var o=t.length-1;o>=0;o--){var a=t[o];a&&(a instanceof Mc&&(a=a.get("tooltip",!0)),U(a)&&(a={formatter:a}),a&&(i=new Mc(a,i,r)))}return i}function gV(t,e){return t.dispatchAction||W(e.dispatchAction,e)}function yV(t){return"center"===t||"middle"===t}var vV=["rect","polygon","keep","clear"];function mV(t,e){var n=bo(t?t.brush:[]);if(n.length){var i=[];E(n,(function(t){var e=t.hasOwnProperty("toolbox")?t.toolbox:[];e instanceof Array&&(i=i.concat(e))}));var r=t&&t.toolbox;Y(r)&&(r=r[0]),r||(r={feature:{}},t.toolbox=[r]);var o=r.feature||(r.feature={}),a=o.brush||(o.brush={}),s=a.type||(a.type=[]);s.push.apply(s,i),function(t){var e={};E(t,(function(t){e[t]=1})),t.length=0,E(e,(function(e,n){t.push(n)}))}(s),e&&!s.length&&s.push.apply(s,vV)}}var xV=E;function _V(t){if(t)for(var e in t)if(t.hasOwnProperty(e))return!0}function bV(t,e,n){var i={};return xV(e,(function(e){var r,o=i[e]=((r=function(){}).prototype.__hidden=r.prototype,new r);xV(t[e],(function(t,i){if(_D.isValidType(i)){var r={type:i,visual:t};n&&n(r,e),o[i]=new _D(r),"opacity"===i&&((r=T(r)).type="colorAlpha",o.__hidden.__alphaForOpacity=new _D(r))}}))})),i}function wV(t,e,n){var i;E(n,(function(t){e.hasOwnProperty(t)&&_V(e[t])&&(i=!0)})),i&&E(n,(function(n){e.hasOwnProperty(n)&&_V(e[n])?t[n]=T(e[n]):delete t[n]}))}var SV={lineX:MV(0),lineY:MV(1),rect:{point:function(t,e,n){return t&&n.boundingRect.contain(t[0],t[1])},rect:function(t,e,n){return t&&n.boundingRect.intersect(t)}},polygon:{point:function(t,e,n){return t&&n.boundingRect.contain(t[0],t[1])&&A_(n.range,t[0],t[1])},rect:function(t,e,n){var i=n.range;if(!t||i.length<=1)return!1;var r=t.x,o=t.y,a=t.width,s=t.height,l=i[0];return!!(A_(i,r,o)||A_(i,r+a,o)||A_(i,r,o+s)||A_(i,r+a,o+s)||ze.create(t).contain(l[0],l[1])||Yh(r,o,r+a,o,i)||Yh(r,o,r,o+s,i)||Yh(r+a,o,r+a,o+s,i)||Yh(r,o+s,r+a,o+s,i))||void 0}}};function MV(t){var e=["x","y"],n=["width","height"];return{point:function(e,n,i){if(e){var r=i.range;return IV(e[t],r)}},rect:function(i,r,o){if(i){var a=o.range,s=[i[e[t]],i[e[t]]+i[n[t]]];return s[1]e[0][1]&&(e[0][1]=o[0]),o[1]e[1][1]&&(e[1][1]=o[1])}return e&&RV(e)}};function RV(t){return new ze(t[0][0],t[1][0],t[0][1]-t[0][0],t[1][1]-t[1][0])}var NV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(t,e){this.ecModel=t,this.api=e,this.model,(this._brushController=new Jk(e.getZr())).on("brush",W(this._onBrush,this)).mount()},e.prototype.render=function(t,e,n,i){this.model=t,this._updateController(t,e,n,i)},e.prototype.updateTransform=function(t,e,n,i){AV(e),this._updateController(t,e,n,i)},e.prototype.updateVisual=function(t,e,n,i){this.updateTransform(t,e,n,i)},e.prototype.updateView=function(t,e,n,i){this._updateController(t,e,n,i)},e.prototype._updateController=function(t,e,n,i){(!i||i.$from!==t.id)&&this._brushController.setPanels(t.brushTargetManager.makePanelOpts(n)).enableBrush(t.brushOption).updateCovers(t.areas.slice())},e.prototype.dispose=function(){this._brushController.dispose()},e.prototype._onBrush=function(t){var e=this.model.id,n=this.model.brushTargetManager.setOutputRanges(t.areas,this.ecModel);(!t.isEnd||t.removeOnClick)&&this.api.dispatchAction({type:"brush",brushId:e,areas:T(n),$from:e}),t.isEnd&&this.api.dispatchAction({type:"brushEnd",brushId:e,areas:T(n),$from:e})},e.type="brush",e}(Tg),EV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.areas=[],n.brushOption={},n}return n(e,t),e.prototype.optionUpdated=function(t,e){var n=this.option;!e&&wV(n,t,["inBrush","outOfBrush"]);var i=n.inBrush=n.inBrush||{};n.outOfBrush=n.outOfBrush||{color:"#ddd"},i.hasOwnProperty("liftZ")||(i.liftZ=5)},e.prototype.setAreas=function(t){t&&(this.areas=z(t,(function(t){return zV(this.option,t)}),this))},e.prototype.setBrushOption=function(t){this.brushOption=zV(this.option,t),this.brushType=this.brushOption.brushType},e.type="brush",e.dependencies=["geo","grid","xAxis","yAxis","parallel","series"],e.defaultOption={seriesIndex:"all",brushType:"rect",brushMode:"single",transformable:!0,brushStyle:{borderWidth:1,color:"rgba(210,219,238,0.3)",borderColor:"#D2DBEE"},throttleType:"fixRate",throttleDelay:0,removeOnClick:!0,z:1e4},e}(Rp);function zV(t,e){return C({brushType:t.brushType,brushMode:t.brushMode,transformable:t.transformable,brushStyle:new Mc(t.brushStyle).getItemStyle(),removeOnClick:t.removeOnClick,z:t.z},e,!0)}var VV=["rect","polygon","lineX","lineY","keep","clear"],BV=function(t){function e(){return null!==t&&t.apply(this,arguments)||this}return n(e,t),e.prototype.render=function(t,e,n){var i,r,o;e.eachComponent({mainType:"brush"},(function(t){i=t.brushType,r=t.brushOption.brushMode||"single",o=o||!!t.areas.length})),this._brushType=i,this._brushMode=r,E(t.get("type",!0),(function(e){t.setIconStatus(e,("keep"===e?"multiple"===r:"clear"===e?o:e===i)?"emphasis":"normal")}))},e.prototype.updateView=function(t,e,n){this.render(t,e,n)},e.prototype.getIcons=function(){var t=this.model,e=t.get("icon",!0),n={};return E(t.get("type",!0),(function(t){e[t]&&(n[t]=e[t])})),n},e.prototype.onclick=function(t,e,n){var i=this._brushType,r=this._brushMode;"clear"===n?(e.dispatchAction({type:"axisAreaSelect",intervals:[]}),e.dispatchAction({type:"brush",command:"clear",areas:[]})):e.dispatchAction({type:"takeGlobalCursor",key:"brush",brushOption:{brushType:"keep"===n?i:i!==n&&n,brushMode:"keep"===n?"multiple"===r?"single":"multiple":r}})},e.getDefaultOption=function(t){return{show:!0,type:VV.slice(),icon:{rect:"M7.3,34.7 M0.4,10V-0.2h9.8 M89.6,10V-0.2h-9.8 M0.4,60v10.2h9.8 M89.6,60v10.2h-9.8 M12.3,22.4V10.5h13.1 M33.6,10.5h7.8 M49.1,10.5h7.8 M77.5,22.4V10.5h-13 M12.3,31.1v8.2 M77.7,31.1v8.2 M12.3,47.6v11.9h13.1 M33.6,59.5h7.6 M49.1,59.5 h7.7 M77.5,47.6v11.9h-13",polygon:"M55.2,34.9c1.7,0,3.1,1.4,3.1,3.1s-1.4,3.1-3.1,3.1 s-3.1-1.4-3.1-3.1S53.5,34.9,55.2,34.9z M50.4,51c1.7,0,3.1,1.4,3.1,3.1c0,1.7-1.4,3.1-3.1,3.1c-1.7,0-3.1-1.4-3.1-3.1 C47.3,52.4,48.7,51,50.4,51z M55.6,37.1l1.5-7.8 M60.1,13.5l1.6-8.7l-7.8,4 M59,19l-1,5.3 M24,16.1l6.4,4.9l6.4-3.3 M48.5,11.6 l-5.9,3.1 M19.1,12.8L9.7,5.1l1.1,7.7 M13.4,29.8l1,7.3l6.6,1.6 M11.6,18.4l1,6.1 M32.8,41.9 M26.6,40.4 M27.3,40.2l6.1,1.6 M49.9,52.1l-5.6-7.6l-4.9-1.2",lineX:"M15.2,30 M19.7,15.6V1.9H29 M34.8,1.9H40.4 M55.3,15.6V1.9H45.9 M19.7,44.4V58.1H29 M34.8,58.1H40.4 M55.3,44.4 V58.1H45.9 M12.5,20.3l-9.4,9.6l9.6,9.8 M3.1,29.9h16.5 M62.5,20.3l9.4,9.6L62.3,39.7 M71.9,29.9H55.4",lineY:"M38.8,7.7 M52.7,12h13.2v9 M65.9,26.6V32 M52.7,46.3h13.2v-9 M24.9,12H11.8v9 M11.8,26.6V32 M24.9,46.3H11.8v-9 M48.2,5.1l-9.3-9l-9.4,9.2 M38.9-3.9V12 M48.2,53.3l-9.3,9l-9.4-9.2 M38.9,62.3V46.4",keep:"M4,10.5V1h10.3 M20.7,1h6.1 M33,1h6.1 M55.4,10.5V1H45.2 M4,17.3v6.6 M55.6,17.3v6.6 M4,30.5V40h10.3 M20.7,40 h6.1 M33,40h6.1 M55.4,30.5V40H45.2 M21,18.9h62.9v48.6H21V18.9z",clear:"M22,14.7l30.9,31 M52.9,14.7L22,45.7 M4.7,16.8V4.2h13.1 M26,4.2h7.8 M41.6,4.2h7.8 M70.3,16.8V4.2H57.2 M4.7,25.9v8.6 M70.3,25.9v8.6 M4.7,43.2v12.6h13.1 M26,55.8h7.8 M41.6,55.8h7.8 M70.3,43.2v12.6H57.2"},title:t.getLocaleModel().get(["toolbox","brush","title"])}},e}(lz);var FV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.layoutMode={type:"box",ignoreSize:!0},n}return n(e,t),e.type="title",e.defaultOption={z:6,show:!0,text:"",target:"blank",subtext:"",subtarget:"blank",left:0,top:0,backgroundColor:"rgba(0,0,0,0)",borderColor:"#ccc",borderWidth:0,padding:5,itemGap:10,textStyle:{fontSize:18,fontWeight:"bold",color:"#464646"},subtextStyle:{fontSize:12,color:"#6E7079"}},e}(Rp),GV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.render=function(t,e,n){if(this.group.removeAll(),t.get("show")){var i=this.group,r=t.getModel("textStyle"),o=t.getModel("subtextStyle"),a=t.get("textAlign"),s=rt(t.get("textBaseline"),t.get("textVerticalAlign")),l=new Fs({style:nc(r,{text:t.get("text"),fill:r.getTextColor()},{disableBox:!0}),z2:10}),u=l.getBoundingRect(),h=t.get("subtext"),c=new Fs({style:nc(o,{text:h,fill:o.getTextColor(),y:u.height+t.get("itemGap"),verticalAlign:"top"},{disableBox:!0}),z2:10}),p=t.get("link"),d=t.get("sublink"),f=t.get("triggerEvent",!0);l.silent=!p&&!f,c.silent=!d&&!f,p&&l.on("click",(function(){bp(p,"_"+t.get("target"))})),d&&c.on("click",(function(){bp(d,"_"+t.get("subtarget"))})),Qs(l).eventData=Qs(c).eventData=f?{componentType:"title",componentIndex:t.componentIndex}:null,i.add(l),h&&i.add(c);var g=i.getBoundingRect(),y=t.getBoxLayoutParams();y.width=g.width,y.height=g.height;var v=Cp(y,{width:n.getWidth(),height:n.getHeight()},t.get("padding"));a||("middle"===(a=t.get("left")||t.get("right"))&&(a="center"),"right"===a?v.x+=v.width:"center"===a&&(v.x+=v.width/2)),s||("center"===(s=t.get("top")||t.get("bottom"))&&(s="middle"),"bottom"===s?v.y+=v.height:"middle"===s&&(v.y+=v.height/2),s=s||"top"),i.x=v.x,i.y=v.y,i.markRedraw();var m={align:a,verticalAlign:s};l.setStyle(m),c.setStyle(m),g=i.getBoundingRect();var x=v.margin,_=t.getItemStyle(["color","opacity"]);_.fill=t.get("backgroundColor");var b=new zs({shape:{x:g.x-x[3],y:g.y-x[0],width:g.width+x[1]+x[3],height:g.height+x[0]+x[2],r:t.get("borderRadius")},style:_,subPixelOptimize:!0,silent:!0});i.add(b)}},e.type="title",e}(Tg);var WV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.layoutMode="box",n}return n(e,t),e.prototype.init=function(t,e,n){this.mergeDefaultAndTheme(t,n),this._initData()},e.prototype.mergeOption=function(e){t.prototype.mergeOption.apply(this,arguments),this._initData()},e.prototype.setCurrentIndex=function(t){null==t&&(t=this.option.currentIndex);var e=this._data.count();this.option.loop?t=(t%e+e)%e:(t>=e&&(t=e-1),t<0&&(t=0)),this.option.currentIndex=t},e.prototype.getCurrentIndex=function(){return this.option.currentIndex},e.prototype.isIndexMax=function(){return this.getCurrentIndex()>=this._data.count()-1},e.prototype.setPlayState=function(t){this.option.autoPlay=!!t},e.prototype.getPlayState=function(){return!!this.option.autoPlay},e.prototype._initData=function(){var t,e=this.option,n=e.data||[],i=e.axisType,r=this._names=[];"category"===i?(t=[],E(n,(function(e,n){var i,o=Ao(Mo(e),"");q(e)?(i=T(e)).value=n:i=n,t.push(i),r.push(o)}))):t=n;var o={category:"ordinal",time:"time",value:"number"}[i]||"number";(this._data=new lx([{name:"value",type:o}],this)).initData(t,r)},e.prototype.getData=function(){return this._data},e.prototype.getCategories=function(){if("category"===this.get("axisType"))return this._names.slice()},e.type="timeline",e.defaultOption={z:4,show:!0,axisType:"time",realtime:!0,left:"20%",top:null,right:"20%",bottom:0,width:null,height:40,padding:5,controlPosition:"left",autoPlay:!1,rewind:!1,loop:!0,playInterval:2e3,currentIndex:0,itemStyle:{},label:{color:"#000"},data:[]},e}(Rp),HV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="timeline.slider",e.defaultOption=Cc(WV.defaultOption,{backgroundColor:"rgba(0,0,0,0)",borderColor:"#ccc",borderWidth:0,orient:"horizontal",inverse:!1,tooltip:{trigger:"item"},symbol:"circle",symbolSize:12,lineStyle:{show:!0,width:2,color:"#DAE1F5"},label:{position:"auto",show:!0,interval:"auto",rotate:0,color:"#A4B1D7"},itemStyle:{color:"#A4B1D7",borderWidth:1},checkpointStyle:{symbol:"circle",symbolSize:15,color:"#316bf3",borderColor:"#fff",borderWidth:2,shadowBlur:2,shadowOffsetX:1,shadowOffsetY:1,shadowColor:"rgba(0, 0, 0, 0.3)",animation:!0,animationDuration:300,animationEasing:"quinticInOut"},controlStyle:{show:!0,showPlayBtn:!0,showPrevBtn:!0,showNextBtn:!0,itemSize:24,itemGap:12,position:"left",playIcon:"path://M31.6,53C17.5,53,6,41.5,6,27.4S17.5,1.8,31.6,1.8C45.7,1.8,57.2,13.3,57.2,27.4S45.7,53,31.6,53z M31.6,3.3 C18.4,3.3,7.5,14.1,7.5,27.4c0,13.3,10.8,24.1,24.1,24.1C44.9,51.5,55.7,40.7,55.7,27.4C55.7,14.1,44.9,3.3,31.6,3.3z M24.9,21.3 c0-2.2,1.6-3.1,3.5-2l10.5,6.1c1.899,1.1,1.899,2.9,0,4l-10.5,6.1c-1.9,1.1-3.5,0.2-3.5-2V21.3z",stopIcon:"path://M30.9,53.2C16.8,53.2,5.3,41.7,5.3,27.6S16.8,2,30.9,2C45,2,56.4,13.5,56.4,27.6S45,53.2,30.9,53.2z M30.9,3.5C17.6,3.5,6.8,14.4,6.8,27.6c0,13.3,10.8,24.1,24.101,24.1C44.2,51.7,55,40.9,55,27.6C54.9,14.4,44.1,3.5,30.9,3.5z M36.9,35.8c0,0.601-0.4,1-0.9,1h-1.3c-0.5,0-0.9-0.399-0.9-1V19.5c0-0.6,0.4-1,0.9-1H36c0.5,0,0.9,0.4,0.9,1V35.8z M27.8,35.8 c0,0.601-0.4,1-0.9,1h-1.3c-0.5,0-0.9-0.399-0.9-1V19.5c0-0.6,0.4-1,0.9-1H27c0.5,0,0.9,0.4,0.9,1L27.8,35.8L27.8,35.8z",nextIcon:"M2,18.5A1.52,1.52,0,0,1,.92,18a1.49,1.49,0,0,1,0-2.12L7.81,9.36,1,3.11A1.5,1.5,0,1,1,3,.89l8,7.34a1.48,1.48,0,0,1,.49,1.09,1.51,1.51,0,0,1-.46,1.1L3,18.08A1.5,1.5,0,0,1,2,18.5Z",prevIcon:"M10,.5A1.52,1.52,0,0,1,11.08,1a1.49,1.49,0,0,1,0,2.12L4.19,9.64,11,15.89a1.5,1.5,0,1,1-2,2.22L1,10.77A1.48,1.48,0,0,1,.5,9.68,1.51,1.51,0,0,1,1,8.58L9,.92A1.5,1.5,0,0,1,10,.5Z",prevBtnSize:18,nextBtnSize:18,color:"#A4B1D7",borderColor:"#A4B1D7",borderWidth:1},emphasis:{label:{show:!0,color:"#6f778d"},itemStyle:{color:"#316BF3"},controlStyle:{color:"#316BF3",borderColor:"#316BF3",borderWidth:2}},progress:{lineStyle:{color:"#316BF3"},itemStyle:{color:"#316BF3"},label:{color:"#6f778d"}},data:[]}),e}(WV);R(HV,vf.prototype);var YV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="timeline",e}(Tg),XV=function(t){function e(e,n,i,r){var o=t.call(this,e,n,i)||this;return o.type=r||"value",o}return n(e,t),e.prototype.getLabelModel=function(){return this.model.getModel("label")},e.prototype.isHorizontal=function(){return"horizontal"===this.model.get("orient")},e}(nb),UV=Math.PI,ZV=Oo(),jV=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(t,e){this.api=e},e.prototype.render=function(t,e,n){if(this.model=t,this.api=n,this.ecModel=e,this.group.removeAll(),t.get("show",!0)){var i=this._layout(t,n),r=this._createGroup("_mainGroup"),o=this._createGroup("_labelGroup"),a=this._axis=this._createAxis(i,t);t.formatTooltip=function(t){return ng("nameValue",{noName:!0,value:a.scale.getLabel({value:t})})},E(["AxisLine","AxisTick","Control","CurrentPointer"],(function(e){this["_render"+e](i,r,a,t)}),this),this._renderAxisLabel(i,o,a,t),this._position(i,t)}this._doPlayStop(),this._updateTicksStatus()},e.prototype.remove=function(){this._clearTimer(),this.group.removeAll()},e.prototype.dispose=function(){this._clearTimer()},e.prototype._layout=function(t,e){var n,i,r,o,a=t.get(["label","position"]),s=t.get("orient"),l=function(t,e){return Cp(t.getBoxLayoutParams(),{width:e.getWidth(),height:e.getHeight()},t.get("padding"))}(t,e),u={horizontal:"center",vertical:(n=null==a||"auto"===a?"horizontal"===s?l.y+l.height/2=0||"+"===n?"left":"right"},h={horizontal:n>=0||"+"===n?"top":"bottom",vertical:"middle"},c={horizontal:0,vertical:UV/2},p="vertical"===s?l.height:l.width,d=t.getModel("controlStyle"),f=d.get("show",!0),g=f?d.get("itemSize"):0,y=f?d.get("itemGap"):0,v=g+y,m=t.get(["label","rotate"])||0;m=m*UV/180;var x=d.get("position",!0),_=f&&d.get("showPlayBtn",!0),b=f&&d.get("showPrevBtn",!0),w=f&&d.get("showNextBtn",!0),S=0,M=p;"left"===x||"bottom"===x?(_&&(i=[0,0],S+=v),b&&(r=[S,0],S+=v),w&&(o=[M-g,0],M-=v)):(_&&(i=[M-g,0],M-=v),b&&(r=[0,0],S+=v),w&&(o=[M-g,0],M-=v));var I=[S,M];return t.get("inverse")&&I.reverse(),{viewRect:l,mainLength:p,orient:s,rotation:c[s],labelRotation:m,labelPosOpt:n,labelAlign:t.get(["label","align"])||u[s],labelBaseline:t.get(["label","verticalAlign"])||t.get(["label","baseline"])||h[s],playPosition:i,prevBtnPosition:r,nextBtnPosition:o,axisExtent:I,controlSize:g,controlGap:y}},e.prototype._position=function(t,e){var n=this._mainGroup,i=this._labelGroup,r=t.viewRect;if("vertical"===t.orient){var o=[1,0,0,1,0,0],a=r.x,s=r.y+r.height;we(o,o,[-a,-s]),Se(o,o,-UV/2),we(o,o,[a,s]),(r=r.clone()).applyTransform(o)}var l=y(r),u=y(n.getBoundingRect()),h=y(i.getBoundingRect()),c=[n.x,n.y],p=[i.x,i.y];p[0]=c[0]=l[0][0];var d,f=t.labelPosOpt;null==f||U(f)?(v(c,u,l,1,d="+"===f?0:1),v(p,h,l,1,1-d)):(v(c,u,l,1,d=f>=0?0:1),p[1]=c[1]+f);function g(t){t.originX=l[0][0]-t.x,t.originY=l[1][0]-t.y}function y(t){return[[t.x,t.x+t.width],[t.y,t.y+t.height]]}function v(t,e,n,i,r){t[i]+=n[i][r]-e[i][r]}n.setPosition(c),i.setPosition(p),n.rotation=i.rotation=t.rotation,g(n),g(i)},e.prototype._createAxis=function(t,e){var n=e.getData(),i=e.get("axisType"),r=function(t,e){if(e=e||t.get("type"),e)switch(e){case"category":return new Lx({ordinalMeta:t.getCategories(),extent:[1/0,-1/0]});case"time":return new Zx({locale:t.ecModel.getLocaleModel(),useUTC:t.ecModel.get("useUTC")});default:return new Ox}}(e,i);r.getTicks=function(){return n.mapArray(["value"],(function(t){return{value:t}}))};var o=n.getDataExtent("value");r.setExtent(o[0],o[1]),r.calcNiceTicks();var a=new XV("value",r,t.axisExtent,i);return a.model=e,a},e.prototype._createGroup=function(t){var e=this[t]=new zr;return this.group.add(e),e},e.prototype._renderAxisLine=function(t,e,n,i){var r=n.getExtent();if(i.get(["lineStyle","show"])){var o=new Zu({shape:{x1:r[0],y1:0,x2:r[1],y2:0},style:A({lineCap:"round"},i.getModel("lineStyle").getLineStyle()),silent:!0,z2:1});e.add(o);var a=this._progressLine=new Zu({shape:{x1:r[0],x2:this._currentPointer?this._currentPointer.x:r[0],y1:0,y2:0},style:k({lineCap:"round",lineWidth:o.style.lineWidth},i.getModel(["progress","lineStyle"]).getLineStyle()),silent:!0,z2:1});e.add(a)}},e.prototype._renderAxisTick=function(t,e,n,i){var r=this,o=i.getData(),a=n.scale.getTicks();this._tickSymbols=[],E(a,(function(t){var a=n.dataToCoord(t.value),s=o.getItemModel(t.value),l=s.getModel("itemStyle"),u=s.getModel(["emphasis","itemStyle"]),h=s.getModel(["progress","itemStyle"]),c={x:a,y:0,onclick:W(r._changeTimeline,r,t.value)},p=qV(s,l,e,c);p.ensureState("emphasis").style=u.getItemStyle(),p.ensureState("progress").style=h.getItemStyle(),Hl(p);var d=Qs(p);s.get("tooltip")?(d.dataIndex=t.value,d.dataModel=i):d.dataIndex=d.dataModel=null,r._tickSymbols.push(p)}))},e.prototype._renderAxisLabel=function(t,e,n,i){var r=this;if(n.getLabelModel().get("show")){var o=i.getData(),a=n.getViewLabels();this._tickLabels=[],E(a,(function(i){var a=i.tickValue,s=o.getItemModel(a),l=s.getModel("label"),u=s.getModel(["emphasis","label"]),h=s.getModel(["progress","label"]),c=n.dataToCoord(i.tickValue),p=new Fs({x:c,y:0,rotation:t.labelRotation-t.rotation,onclick:W(r._changeTimeline,r,a),silent:!1,style:nc(l,{text:i.formattedLabel,align:t.labelAlign,verticalAlign:t.labelBaseline})});p.ensureState("emphasis").style=nc(u),p.ensureState("progress").style=nc(h),e.add(p),Hl(p),ZV(p).dataIndex=a,r._tickLabels.push(p)}))}},e.prototype._renderControl=function(t,e,n,i){var r=t.controlSize,o=t.rotation,a=i.getModel("controlStyle").getItemStyle(),s=i.getModel(["emphasis","controlStyle"]).getItemStyle(),l=i.getPlayState(),u=i.get("inverse",!0);function h(t,n,l,u){if(t){var h=Ir(rt(i.get(["controlStyle",n+"BtnSize"]),r),r),c=function(t,e,n,i){var r=i.style,o=Hh(t.get(["controlStyle",e]),i||{},new ze(n[0],n[1],n[2],n[3]));r&&o.setStyle(r);return o}(i,n+"Icon",[0,-h/2,h,h],{x:t[0],y:t[1],originX:r/2,originY:0,rotation:u?-o:0,rectHover:!0,style:a,onclick:l});c.ensureState("emphasis").style=s,e.add(c),Hl(c)}}h(t.nextBtnPosition,"next",W(this._changeTimeline,this,u?"-":"+")),h(t.prevBtnPosition,"prev",W(this._changeTimeline,this,u?"+":"-")),h(t.playPosition,l?"stop":"play",W(this._handlePlayClick,this,!l),!0)},e.prototype._renderCurrentPointer=function(t,e,n,i){var r=i.getData(),o=i.getCurrentIndex(),a=r.getItemModel(o).getModel("checkpointStyle"),s=this,l={onCreate:function(t){t.draggable=!0,t.drift=W(s._handlePointerDrag,s),t.ondragend=W(s._handlePointerDragend,s),KV(t,s._progressLine,o,n,i,!0)},onUpdate:function(t){KV(t,s._progressLine,o,n,i)}};this._currentPointer=qV(a,a,this._mainGroup,{},this._currentPointer,l)},e.prototype._handlePlayClick=function(t){this._clearTimer(),this.api.dispatchAction({type:"timelinePlayChange",playState:t,from:this.uid})},e.prototype._handlePointerDrag=function(t,e,n){this._clearTimer(),this._pointerChangeTimeline([n.offsetX,n.offsetY])},e.prototype._handlePointerDragend=function(t){this._pointerChangeTimeline([t.offsetX,t.offsetY],!0)},e.prototype._pointerChangeTimeline=function(t,e){var n=this._toAxisCoord(t)[0],i=jr(this._axis.getExtent().slice());n>i[1]&&(n=i[1]),n=0&&(a[o]=+a[o].toFixed(c)),[a,h]}var sB={min:H(aB,"min"),max:H(aB,"max"),average:H(aB,"average"),median:H(aB,"median")};function lB(t,e){if(e){var n=t.getData(),i=t.coordinateSystem,r=i&&i.dimensions;if(!function(t){return!isNaN(parseFloat(t.x))&&!isNaN(parseFloat(t.y))}(e)&&!Y(e.coord)&&Y(r)){var o=uB(e,n,i,t);if((e=T(e)).type&&sB[e.type]&&o.baseAxis&&o.valueAxis){var a=P(r,o.baseAxis.dim),s=P(r,o.valueAxis.dim),l=sB[e.type](n,o.baseDataDim,o.valueDataDim,a,s);e.coord=l[0],e.value=l[1]}else e.coord=[null!=e.xAxis?e.xAxis:e.radiusAxis,null!=e.yAxis?e.yAxis:e.angleAxis]}if(null!=e.coord&&Y(r))for(var u=e.coord,h=0;h<2;h++)sB[u[h]]&&(u[h]=pB(n,n.mapDimension(r[h]),u[h]));else e.coord=[];return e}}function uB(t,e,n,i){var r={};return null!=t.valueIndex||null!=t.valueDim?(r.valueDataDim=null!=t.valueIndex?e.getDimension(t.valueIndex):t.valueDim,r.valueAxis=n.getAxis(function(t,e){var n=t.getData().getDimensionInfo(e);return n&&n.coordDim}(i,r.valueDataDim)),r.baseAxis=n.getOtherAxis(r.valueAxis),r.baseDataDim=e.mapDimension(r.baseAxis.dim)):(r.baseAxis=i.getBaseAxis(),r.valueAxis=n.getOtherAxis(r.baseAxis),r.baseDataDim=e.mapDimension(r.baseAxis.dim),r.valueDataDim=e.mapDimension(r.valueAxis.dim)),r}function hB(t,e){return!(t&&t.containData&&e.coord&&!oB(e))||t.containData(e.coord)}function cB(t,e){return t?function(t,n,i,r){return wf(r<2?t.coord&&t.coord[r]:t.value,e[r])}:function(t,n,i,r){return wf(t.value,e[r])}}function pB(t,e,n){if("average"===n){var i=0,r=0;return t.each(e,(function(t,e){isNaN(t)||(i+=t,r++)})),i/r}return"median"===n?t.getMedian(e):t.getDataExtent(e)["max"===n?1:0]}var dB=Oo(),fB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.init=function(){this.markerGroupMap=yt()},e.prototype.render=function(t,e,n){var i=this,r=this.markerGroupMap;r.each((function(t){dB(t).keep=!1})),e.eachSeries((function(t){var r=iB.getMarkerModelFromSeries(t,i.type);r&&i.renderSeries(t,r,e,n)})),r.each((function(t){!dB(t).keep&&i.group.remove(t.group)}))},e.prototype.markKeep=function(t){dB(t).keep=!0},e.prototype.toggleBlurSeries=function(t,e){var n=this;E(t,(function(t){var i=iB.getMarkerModelFromSeries(t,n.type);i&&i.getData().eachItemGraphicEl((function(t){t&&(e?Pl(t):Ol(t))}))}))},e.type="marker",e}(Tg);function gB(t,e,n){var i=e.coordinateSystem;t.each((function(r){var o,a=t.getItemModel(r),s=Ur(a.get("x"),n.getWidth()),l=Ur(a.get("y"),n.getHeight());if(isNaN(s)||isNaN(l)){if(e.getMarkerPosition)o=e.getMarkerPosition(t.getValues(t.dimensions,r));else if(i){var u=t.get(i.dimensions[0],r),h=t.get(i.dimensions[1],r);o=i.dataToPoint([u,h])}}else o=[s,l];isNaN(s)||(o[0]=s),isNaN(l)||(o[1]=l),t.setItemLayout(r,o)}))}var yB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.updateTransform=function(t,e,n){e.eachSeries((function(t){var e=iB.getMarkerModelFromSeries(t,"markPoint");e&&(gB(e.getData(),t,n),this.markerGroupMap.get(t.id).updateLayout())}),this)},e.prototype.renderSeries=function(t,e,n,i){var r=t.coordinateSystem,o=t.id,a=t.getData(),s=this.markerGroupMap,l=s.get(o)||s.set(o,new hS),u=function(t,e,n){var i;i=t?z(t&&t.dimensions,(function(t){return A(A({},e.getData().getDimensionInfo(e.getData().mapDimension(t))||{}),{name:t,ordinalMeta:null})})):[{name:"value",type:"float"}];var r=new lx(i,n),o=z(n.get("data"),H(lB,e));t&&(o=B(o,H(hB,t)));var a=cB(!!t,i);return r.initData(o,null,a),r}(r,t,e);e.setData(u),gB(e.getData(),t,i),u.each((function(t){var n=u.getItemModel(t),i=n.getShallow("symbol"),r=n.getShallow("symbolSize"),o=n.getShallow("symbolRotate"),s=n.getShallow("symbolOffset"),l=n.getShallow("symbolKeepAspect");if(X(i)||X(r)||X(o)||X(s)){var h=e.getRawValue(t),c=e.getDataParams(t);X(i)&&(i=i(h,c)),X(r)&&(r=r(h,c)),X(o)&&(o=o(h,c)),X(s)&&(s=s(h,c))}var p=n.getModel("itemStyle").getItemStyle(),d=Ty(a,"color");p.fill||(p.fill=d),u.setItemVisual(t,{symbol:i,symbolSize:r,symbolRotate:o,symbolOffset:s,symbolKeepAspect:l,style:p})})),l.updateData(u),this.group.add(l.group),u.eachItemGraphicEl((function(t){t.traverse((function(t){Qs(t).dataModel=e}))})),this.markKeep(l),l.group.silent=e.get("silent")||t.get("silent")},e.type="markPoint",e}(fB);var vB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.createMarkerModelFromSeries=function(t,n,i){return new e(t,n,i)},e.type="markLine",e.defaultOption={z:5,symbol:["circle","arrow"],symbolSize:[8,16],symbolOffset:0,precision:2,tooltip:{trigger:"item"},label:{show:!0,position:"end",distance:5},lineStyle:{type:"dashed"},emphasis:{label:{show:!0},lineStyle:{width:3}},animationEasing:"linear"},e}(iB),mB=Oo(),xB=function(t,e,n,i){var r,o=t.getData();if(Y(i))r=i;else{var a=i.type;if("min"===a||"max"===a||"average"===a||"median"===a||null!=i.xAxis||null!=i.yAxis){var s=void 0,l=void 0;if(null!=i.yAxis||null!=i.xAxis)s=e.getAxis(null!=i.yAxis?"y":"x"),l=it(i.yAxis,i.xAxis);else{var u=uB(i,o,e,t);s=u.valueAxis,l=pB(o,yx(o,u.valueDataDim),a)}var h="x"===s.dim?0:1,c=1-h,p=T(i),d={coord:[]};p.type=null,p.coord=[],p.coord[c]=-1/0,d.coord[c]=1/0;var f=n.get("precision");f>=0&&j(l)&&(l=+l.toFixed(Math.min(f,20))),p.coord[h]=d.coord[h]=l,r=[p,d,{type:a,valueIndex:i.valueIndex,value:l}]}else r=[]}var g=[lB(t,r[0]),lB(t,r[1]),A({},r[2])];return g[2].type=g[2].type||null,C(g[2],g[0]),C(g[2],g[1]),g};function _B(t){return!isNaN(t)&&!isFinite(t)}function bB(t,e,n,i){var r=1-t,o=i.dimensions[t];return _B(e[r])&&_B(n[r])&&e[t]===n[t]&&i.getAxis(o).containData(e[t])}function wB(t,e){if("cartesian2d"===t.type){var n=e[0].coord,i=e[1].coord;if(n&&i&&(bB(1,n,i,t)||bB(0,n,i,t)))return!0}return hB(t,e[0])&&hB(t,e[1])}function SB(t,e,n,i,r){var o,a=i.coordinateSystem,s=t.getItemModel(e),l=Ur(s.get("x"),r.getWidth()),u=Ur(s.get("y"),r.getHeight());if(isNaN(l)||isNaN(u)){if(i.getMarkerPosition)o=i.getMarkerPosition(t.getValues(t.dimensions,e));else{var h=a.dimensions,c=t.get(h[0],e),p=t.get(h[1],e);o=a.dataToPoint([c,p])}if(MS(a,"cartesian2d")){var d=a.getAxis("x"),f=a.getAxis("y");h=a.dimensions;_B(t.get(h[0],e))?o[0]=d.toGlobalCoord(d.getExtent()[n?0:1]):_B(t.get(h[1],e))&&(o[1]=f.toGlobalCoord(f.getExtent()[n?0:1]))}isNaN(l)||(o[0]=l),isNaN(u)||(o[1]=u)}else o=[l,u];t.setItemLayout(e,o)}var MB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.updateTransform=function(t,e,n){e.eachSeries((function(t){var e=iB.getMarkerModelFromSeries(t,"markLine");if(e){var i=e.getData(),r=mB(e).from,o=mB(e).to;r.each((function(e){SB(r,e,!0,t,n),SB(o,e,!1,t,n)})),i.each((function(t){i.setItemLayout(t,[r.getItemLayout(t),o.getItemLayout(t)])})),this.markerGroupMap.get(t.id).updateLayout()}}),this)},e.prototype.renderSeries=function(t,e,n,i){var r=t.coordinateSystem,o=t.id,a=t.getData(),s=this.markerGroupMap,l=s.get(o)||s.set(o,new RA);this.group.add(l.group);var u=function(t,e,n){var i;i=t?z(t&&t.dimensions,(function(t){return A(A({},e.getData().getDimensionInfo(e.getData().mapDimension(t))||{}),{name:t,ordinalMeta:null})})):[{name:"value",type:"float"}];var r=new lx(i,n),o=new lx(i,n),a=new lx([],n),s=z(n.get("data"),H(xB,e,t,n));t&&(s=B(s,H(wB,t)));var l=cB(!!t,i);return r.initData(z(s,(function(t){return t[0]})),null,l),o.initData(z(s,(function(t){return t[1]})),null,l),a.initData(z(s,(function(t){return t[2]}))),a.hasItemOption=!0,{from:r,to:o,line:a}}(r,t,e),h=u.from,c=u.to,p=u.line;mB(e).from=h,mB(e).to=c,e.setData(p);var d=e.get("symbol"),f=e.get("symbolSize"),g=e.get("symbolRotate"),y=e.get("symbolOffset");function v(e,n,r){var o=e.getItemModel(n);SB(e,n,r,t,i);var s=o.getModel("itemStyle").getItemStyle();null==s.fill&&(s.fill=Ty(a,"color")),e.setItemVisual(n,{symbolKeepAspect:o.get("symbolKeepAspect"),symbolOffset:rt(o.get("symbolOffset",!0),y[r?0:1]),symbolRotate:rt(o.get("symbolRotate",!0),g[r?0:1]),symbolSize:rt(o.get("symbolSize"),f[r?0:1]),symbol:rt(o.get("symbol",!0),d[r?0:1]),style:s})}Y(d)||(d=[d,d]),Y(f)||(f=[f,f]),Y(g)||(g=[g,g]),Y(y)||(y=[y,y]),u.from.each((function(t){v(h,t,!0),v(c,t,!1)})),p.each((function(t){var e=p.getItemModel(t).getModel("lineStyle").getLineStyle();p.setItemLayout(t,[h.getItemLayout(t),c.getItemLayout(t)]),null==e.stroke&&(e.stroke=h.getItemVisual(t,"style").fill),p.setItemVisual(t,{fromSymbolKeepAspect:h.getItemVisual(t,"symbolKeepAspect"),fromSymbolOffset:h.getItemVisual(t,"symbolOffset"),fromSymbolRotate:h.getItemVisual(t,"symbolRotate"),fromSymbolSize:h.getItemVisual(t,"symbolSize"),fromSymbol:h.getItemVisual(t,"symbol"),toSymbolKeepAspect:c.getItemVisual(t,"symbolKeepAspect"),toSymbolOffset:c.getItemVisual(t,"symbolOffset"),toSymbolRotate:c.getItemVisual(t,"symbolRotate"),toSymbolSize:c.getItemVisual(t,"symbolSize"),toSymbol:c.getItemVisual(t,"symbol"),style:e})})),l.updateData(p),u.line.eachItemGraphicEl((function(t){Qs(t).dataModel=e,t.traverse((function(t){Qs(t).dataModel=e}))})),this.markKeep(l),l.group.silent=e.get("silent")||t.get("silent")},e.type="markLine",e}(fB);var IB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.createMarkerModelFromSeries=function(t,n,i){return new e(t,n,i)},e.type="markArea",e.defaultOption={z:1,tooltip:{trigger:"item"},animation:!1,label:{show:!0,position:"top"},itemStyle:{borderWidth:0},emphasis:{label:{show:!0,position:"top"}}},e}(iB),TB=Oo(),CB=function(t,e,n,i){var r=i[0],o=i[1];if(r&&o){var a=lB(t,r),s=lB(t,o),l=a.coord,u=s.coord;l[0]=it(l[0],-1/0),l[1]=it(l[1],-1/0),u[0]=it(u[0],1/0),u[1]=it(u[1],1/0);var h=D([{},a,s]);return h.coord=[a.coord,s.coord],h.x0=a.x,h.y0=a.y,h.x1=s.x,h.y1=s.y,h}};function DB(t){return!isNaN(t)&&!isFinite(t)}function AB(t,e,n,i){var r=1-t;return DB(e[r])&&DB(n[r])}function kB(t,e){var n=e.coord[0],i=e.coord[1],r={coord:n,x:e.x0,y:e.y0},o={coord:i,x:e.x1,y:e.y1};return MS(t,"cartesian2d")?!(!n||!i||!AB(1,n,i)&&!AB(0,n,i))||function(t,e,n){return!(t&&t.containZone&&e.coord&&n.coord&&!oB(e)&&!oB(n))||t.containZone(e.coord,n.coord)}(t,r,o):hB(t,r)||hB(t,o)}function LB(t,e,n,i,r){var o,a=i.coordinateSystem,s=t.getItemModel(e),l=Ur(s.get(n[0]),r.getWidth()),u=Ur(s.get(n[1]),r.getHeight());if(isNaN(l)||isNaN(u)){if(i.getMarkerPosition){var h=t.getValues(["x0","y0"],e),c=t.getValues(["x1","y1"],e),p=a.clampData(h),d=a.clampData(c),f=[];"x0"===n[0]?f[0]=p[0]>d[0]?c[0]:h[0]:f[0]=p[0]>d[0]?h[0]:c[0],"y0"===n[1]?f[1]=p[1]>d[1]?c[1]:h[1]:f[1]=p[1]>d[1]?h[1]:c[1],o=i.getMarkerPosition(f,n,!0)}else{var g=[m=t.get(n[0],e),x=t.get(n[1],e)];a.clampData&&a.clampData(g,g),o=a.dataToPoint(g,!0)}if(MS(a,"cartesian2d")){var y=a.getAxis("x"),v=a.getAxis("y"),m=t.get(n[0],e),x=t.get(n[1],e);DB(m)?o[0]=y.toGlobalCoord(y.getExtent()["x0"===n[0]?0:1]):DB(x)&&(o[1]=v.toGlobalCoord(v.getExtent()["y0"===n[1]?0:1]))}isNaN(l)||(o[0]=l),isNaN(u)||(o[1]=u)}else o=[l,u];return o}var PB=[["x0","y0"],["x1","y0"],["x1","y1"],["x0","y1"]],OB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.updateTransform=function(t,e,n){e.eachSeries((function(t){var e=iB.getMarkerModelFromSeries(t,"markArea");if(e){var i=e.getData();i.each((function(e){var r=z(PB,(function(r){return LB(i,e,r,t,n)}));i.setItemLayout(e,r),i.getItemGraphicEl(e).setShape("points",r)}))}}),this)},e.prototype.renderSeries=function(t,e,n,i){var r=t.coordinateSystem,o=t.id,a=t.getData(),s=this.markerGroupMap,l=s.get(o)||s.set(o,{group:new zr});this.group.add(l.group),this.markKeep(l);var u=function(t,e,n){var i,r,o=["x0","y0","x1","y1"];if(t){var a=z(t&&t.dimensions,(function(t){var n=e.getData();return A(A({},n.getDimensionInfo(n.mapDimension(t))||{}),{name:t,ordinalMeta:null})}));r=z(o,(function(t,e){return{name:t,type:a[e%2].type}})),i=new lx(r,n)}else i=new lx(r=[{name:"value",type:"float"}],n);var s=z(n.get("data"),H(CB,e,t,n));t&&(s=B(s,H(kB,t)));var l=t?function(t,e,n,i){return wf(t.coord[Math.floor(i/2)][i%2],r[i])}:function(t,e,n,i){return wf(t.value,r[i])};return i.initData(s,null,l),i.hasItemOption=!0,i}(r,t,e);e.setData(u),u.each((function(e){var n=z(PB,(function(n){return LB(u,e,n,t,i)})),o=r.getAxis("x").scale,s=r.getAxis("y").scale,l=o.getExtent(),h=s.getExtent(),c=[o.parse(u.get("x0",e)),o.parse(u.get("x1",e))],p=[s.parse(u.get("y0",e)),s.parse(u.get("y1",e))];jr(c),jr(p);var d=!!(l[0]>c[1]||l[1]p[1]||h[1]=0},e.prototype.getOrient=function(){return"vertical"===this.get("orient")?{index:1,name:"vertical"}:{index:0,name:"horizontal"}},e.type="legend.plain",e.dependencies=["series"],e.defaultOption={z:4,show:!0,orient:"horizontal",left:"center",top:0,align:"auto",backgroundColor:"rgba(0,0,0,0)",borderColor:"#ccc",borderRadius:0,borderWidth:0,padding:5,itemGap:10,itemWidth:25,itemHeight:14,symbolRotate:"inherit",symbolKeepAspect:!0,inactiveColor:"#ccc",inactiveBorderColor:"#ccc",inactiveBorderWidth:"auto",itemStyle:{color:"inherit",opacity:"inherit",borderColor:"inherit",borderWidth:"auto",borderCap:"inherit",borderJoin:"inherit",borderDashOffset:"inherit",borderMiterLimit:"inherit"},lineStyle:{width:"auto",color:"inherit",inactiveColor:"#ccc",inactiveWidth:2,opacity:"inherit",type:"inherit",cap:"inherit",join:"inherit",dashOffset:"inherit",miterLimit:"inherit"},textStyle:{color:"#333"},selectedMode:!0,selector:!1,selectorLabel:{show:!0,borderRadius:10,padding:[3,5,3,5],fontSize:12,fontFamily:"sans-serif",color:"#666",borderWidth:1,borderColor:"#666"},emphasis:{selectorLabel:{show:!0,color:"#eee",backgroundColor:"#666"}},selectorPosition:"auto",selectorItemGap:7,selectorButtonGap:10,tooltip:{show:!1}},e}(Rp),NB=H,EB=E,zB=zr,VB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.newlineDisabled=!1,n}return n(e,t),e.prototype.init=function(){this.group.add(this._contentGroup=new zB),this.group.add(this._selectorGroup=new zB),this._isFirstRender=!0},e.prototype.getContentGroup=function(){return this._contentGroup},e.prototype.getSelectorGroup=function(){return this._selectorGroup},e.prototype.render=function(t,e,n){var i=this._isFirstRender;if(this._isFirstRender=!1,this.resetInner(),t.get("show",!0)){var r=t.get("align"),o=t.get("orient");r&&"auto"!==r||(r="right"===t.get("left")&&"vertical"===o?"right":"left");var a=t.get("selector",!0),s=t.get("selectorPosition",!0);!a||s&&"auto"!==s||(s="horizontal"===o?"end":"start"),this.renderInner(r,t,e,n,a,o,s);var l=t.getBoxLayoutParams(),u={width:n.getWidth(),height:n.getHeight()},h=t.get("padding"),c=Cp(l,u,h),p=this.layoutInner(t,r,c,i,a,s),d=Cp(k({width:p.width,height:p.height},l),u,h);this.group.x=d.x-p.x,this.group.y=d.y-p.y,this.group.markRedraw(),this.group.add(this._backgroundEl=dz(p,t))}},e.prototype.resetInner=function(){this.getContentGroup().removeAll(),this._backgroundEl&&this.group.remove(this._backgroundEl),this.getSelectorGroup().removeAll()},e.prototype.renderInner=function(t,e,n,i,r,o,a){var s=this.getContentGroup(),l=yt(),u=e.get("selectedMode"),h=[];n.eachRawSeries((function(t){!t.get("legendHoverLink")&&h.push(t.id)})),EB(e.getData(),(function(r,o){var a=r.get("name");if(!this.newlineDisabled&&(""===a||"\n"===a)){var c=new zB;return c.newline=!0,void s.add(c)}var p=n.getSeriesByName(a)[0];if(!l.get(a)){if(p){var d=p.getData(),f=d.getVisual("legendLineStyle")||{},g=d.getVisual("legendIcon"),y=d.getVisual("style");this._createItem(p,a,o,r,e,t,f,y,g,u,i).on("click",NB(BB,a,null,i,h)).on("mouseover",NB(GB,p.name,null,i,h)).on("mouseout",NB(WB,p.name,null,i,h)),l.set(a,!0)}else n.eachRawSeries((function(n){if(!l.get(a)&&n.legendVisualProvider){var s=n.legendVisualProvider;if(!s.containName(a))return;var c=s.indexOfName(a),p=s.getItemVisual(c,"style"),d=s.getItemVisual(c,"legendIcon"),f=qn(p.fill);f&&0===f[3]&&(f[3]=.2,p=A(A({},p),{fill:ri(f,"rgba")})),this._createItem(n,a,o,r,e,t,{},p,d,u,i).on("click",NB(BB,null,a,i,h)).on("mouseover",NB(GB,null,a,i,h)).on("mouseout",NB(WB,null,a,i,h)),l.set(a,!0)}}),this);0}}),this),r&&this._createSelector(r,e,i,o,a)},e.prototype._createSelector=function(t,e,n,i,r){var o=this.getSelectorGroup();EB(t,(function(t){var i=t.type,r=new Fs({style:{x:0,y:0,align:"center",verticalAlign:"middle"},onclick:function(){n.dispatchAction({type:"all"===i?"legendAllSelect":"legendInverseSelect"})}});o.add(r),tc(r,{normal:e.getModel("selectorLabel"),emphasis:e.getModel(["emphasis","selectorLabel"])},{defaultText:t.title}),Hl(r)}))},e.prototype._createItem=function(t,e,n,i,r,o,a,s,l,u,h){var c=t.visualDrawType,p=r.get("itemWidth"),d=r.get("itemHeight"),f=r.isSelected(e),g=i.get("symbolRotate"),y=i.get("symbolKeepAspect"),v=i.get("icon"),m=function(t,e,n,i,r,o,a){function s(t,e){"auto"===t.lineWidth&&(t.lineWidth=e.lineWidth>0?2:0),EB(t,(function(n,i){"inherit"===t[i]&&(t[i]=e[i])}))}var l=e.getModel("itemStyle"),u=l.getItemStyle(),h=0===t.lastIndexOf("empty",0)?"fill":"stroke",c=l.getShallow("decal");u.decal=c&&"inherit"!==c?gv(c,a):i.decal,"inherit"===u.fill&&(u.fill=i[r]);"inherit"===u.stroke&&(u.stroke=i[h]);"inherit"===u.opacity&&(u.opacity=("fill"===r?i:n).opacity);s(u,i);var p=e.getModel("lineStyle"),d=p.getLineStyle();if(s(d,n),"auto"===u.fill&&(u.fill=i.fill),"auto"===u.stroke&&(u.stroke=i.fill),"auto"===d.stroke&&(d.stroke=i.fill),!o){var f=e.get("inactiveBorderWidth"),g=u[h];u.lineWidth="auto"===f?i.lineWidth>0&&g?2:0:u.lineWidth,u.fill=e.get("inactiveColor"),u.stroke=e.get("inactiveBorderColor"),d.stroke=p.get("inactiveColor"),d.lineWidth=p.get("inactiveWidth")}return{itemStyle:u,lineStyle:d}}(l=v||l||"roundRect",i,a,s,c,f,h),x=new zB,_=i.getModel("textStyle");if(!X(t.getLegendIcon)||v&&"inherit"!==v){var b="inherit"===v&&t.getData().getVisual("symbol")?"inherit"===g?t.getData().getVisual("symbolRotate"):g:0;x.add(function(t){var e=t.icon||"roundRect",n=Wy(e,0,0,t.itemWidth,t.itemHeight,t.itemStyle.fill,t.symbolKeepAspect);n.setStyle(t.itemStyle),n.rotation=(t.iconRotate||0)*Math.PI/180,n.setOrigin([t.itemWidth/2,t.itemHeight/2]),e.indexOf("empty")>-1&&(n.style.stroke=n.style.fill,n.style.fill="#fff",n.style.lineWidth=2);return n}({itemWidth:p,itemHeight:d,icon:l,iconRotate:b,itemStyle:m.itemStyle,lineStyle:m.lineStyle,symbolKeepAspect:y}))}else x.add(t.getLegendIcon({itemWidth:p,itemHeight:d,icon:l,iconRotate:g,itemStyle:m.itemStyle,lineStyle:m.lineStyle,symbolKeepAspect:y}));var w="left"===o?p+5:-5,S=o,M=r.get("formatter"),I=e;U(M)&&M?I=M.replace("{name}",null!=e?e:""):X(M)&&(I=M(e));var T=f?_.getTextColor():i.get("inactiveColor");x.add(new Fs({style:nc(_,{text:I,x:w,y:d/2,fill:T,align:S,verticalAlign:"middle"},{inheritColor:T})}));var C=new zs({shape:x.getBoundingRect(),invisible:!0}),D=i.getModel("tooltip");return D.get("show")&&Zh({el:C,componentModel:r,itemName:e,itemTooltipOption:D.option}),x.add(C),x.eachChild((function(t){t.silent=!0})),C.silent=!u,this.getContentGroup().add(x),Hl(x),x.__legendDataIndex=n,x},e.prototype.layoutInner=function(t,e,n,i,r,o){var a=this.getContentGroup(),s=this.getSelectorGroup();Tp(t.get("orient"),a,t.get("itemGap"),n.width,n.height);var l=a.getBoundingRect(),u=[-l.x,-l.y];if(s.markRedraw(),a.markRedraw(),r){Tp("horizontal",s,t.get("selectorItemGap",!0));var h=s.getBoundingRect(),c=[-h.x,-h.y],p=t.get("selectorButtonGap",!0),d=t.getOrient().index,f=0===d?"width":"height",g=0===d?"height":"width",y=0===d?"y":"x";"end"===o?c[d]+=l[f]+p:u[d]+=h[f]+p,c[1-d]+=l[g]/2-h[g]/2,s.x=c[0],s.y=c[1],a.x=u[0],a.y=u[1];var v={x:0,y:0};return v[f]=l[f]+p+h[f],v[g]=Math.max(l[g],h[g]),v[y]=Math.min(0,h[y]+c[1-d]),v}return a.x=u[0],a.y=u[1],this.group.getBoundingRect()},e.prototype.remove=function(){this.getContentGroup().removeAll(),this._isFirstRender=!0},e.type="legend.plain",e}(Tg);function BB(t,e,n,i){WB(t,e,n,i),n.dispatchAction({type:"legendToggleSelect",name:null!=t?t:e}),GB(t,e,n,i)}function FB(t){for(var e,n=t.getZr().storage.getDisplayList(),i=0,r=n.length;in[r],f=[-c.x,-c.y];e||(f[i]=l[s]);var g=[0,0],y=[-p.x,-p.y],v=rt(t.get("pageButtonGap",!0),t.get("itemGap",!0));d&&("end"===t.get("pageButtonPosition",!0)?y[i]+=n[r]-p[r]:g[i]+=p[r]+v);y[1-i]+=c[o]/2-p[o]/2,l.setPosition(f),u.setPosition(g),h.setPosition(y);var m={x:0,y:0};if(m[r]=d?n[r]:c[r],m[o]=Math.max(c[o],p[o]),m[a]=Math.min(0,p[a]+y[1-i]),u.__rectSize=n[r],d){var x={x:0,y:0};x[r]=Math.max(n[r]-p[r]-v,0),x[o]=m[o],u.setClipPath(new zs({shape:x})),u.__rectSize=x[r]}else h.eachChild((function(t){t.attr({invisible:!0,silent:!0})}));var _=this._getPageInfo(t);return null!=_.pageIndex&&fh(l,{x:_.contentPosition[0],y:_.contentPosition[1]},d?t:null),this._updatePageInfoView(t,_),m},e.prototype._pageGo=function(t,e,n){var i=this._getPageInfo(e)[t];null!=i&&n.dispatchAction({type:"legendScroll",scrollDataIndex:i,legendId:e.id})},e.prototype._updatePageInfoView=function(t,e){var n=this._controllerGroup;E(["pagePrev","pageNext"],(function(i){var r=null!=e[i+"DataIndex"],o=n.childOfName(i);o&&(o.setStyle("fill",r?t.get("pageIconColor",!0):t.get("pageIconInactiveColor",!0)),o.cursor=r?"pointer":"default")}));var i=n.childOfName("pageText"),r=t.get("pageFormatter"),o=e.pageIndex,a=null!=o?o+1:0,s=e.pageCount;i&&r&&i.setStyle("text",U(r)?r.replace("{current}",null==a?"":a+"").replace("{total}",null==s?"":s+""):r({current:a,total:s}))},e.prototype._getPageInfo=function(t){var e=t.get("scrollDataIndex",!0),n=this.getContentGroup(),i=this._containerGroup.__rectSize,r=t.getOrient().index,o=qB[r],a=KB[r],s=this._findTargetItemIndex(e),l=n.children(),u=l[s],h=l.length,c=h?1:0,p={contentPosition:[n.x,n.y],pageCount:c,pageIndex:c-1,pagePrevDataIndex:null,pageNextDataIndex:null};if(!u)return p;var d=m(u);p.contentPosition[r]=-d.s;for(var f=s+1,g=d,y=d,v=null;f<=h;++f)(!(v=m(l[f]))&&y.e>g.s+i||v&&!x(v,g.s))&&(g=y.i>g.i?y:v)&&(null==p.pageNextDataIndex&&(p.pageNextDataIndex=g.i),++p.pageCount),y=v;for(f=s-1,g=d,y=d,v=null;f>=-1;--f)(v=m(l[f]))&&x(y,v.s)||!(g.i=e&&t.s<=e+i}},e.prototype._findTargetItemIndex=function(t){return this._showController?(this.getContentGroup().eachChild((function(i,r){var o=i.__legendDataIndex;null==n&&null!=o&&(n=r),o===t&&(e=r)})),null!=e?e:n):0;var e,n},e.type="legend.scroll",e}(VB);function JB(t){Nm(XB),t.registerComponentModel(UB),t.registerComponentView($B),function(t){t.registerAction("legendScroll","legendscroll",(function(t,e){var n=t.scrollDataIndex;null!=n&&e.eachComponent({mainType:"legend",subType:"scroll",query:t},(function(t){t.setScrollDataIndex(n)}))}))}(t)}var QB=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="dataZoom.inside",e.defaultOption=Cc(KE.defaultOption,{disabled:!1,zoomLock:!1,zoomOnMouseWheel:!0,moveOnMouseMove:!0,moveOnMouseWheel:!1,preventDefaultMouseMove:!0}),e}(KE),tF=Oo();function eF(t,e,n){tF(t).coordSysRecordMap.each((function(t){var i=t.dataZoomInfoMap.get(e.uid);i&&(i.getRange=n)}))}function nF(t,e){if(e){t.removeKey(e.model.uid);var n=e.controller;n&&n.dispose()}}function iF(t,e){t.isDisposed()||t.dispatchAction({type:"dataZoom",animation:{easing:"cubicOut",duration:100},batch:e})}function rF(t,e,n,i){return t.coordinateSystem.containPoint([n,i])}function oF(t){t.registerProcessor(t.PRIORITY.PROCESSOR.FILTER,(function(t,e){var n=tF(e),i=n.coordSysRecordMap||(n.coordSysRecordMap=yt());i.each((function(t){t.dataZoomInfoMap=null})),t.eachComponent({mainType:"dataZoom",subType:"inside"},(function(t){E(jE(t).infoList,(function(n){var r=n.model.uid,o=i.get(r)||i.set(r,function(t,e){var n={model:e,containsPoint:H(rF,e),dispatchAction:H(iF,t),dataZoomInfoMap:null,controller:null},i=n.controller=new UI(t.getZr());return E(["pan","zoom","scrollMove"],(function(t){i.on(t,(function(e){var i=[];n.dataZoomInfoMap.each((function(r){if(e.isAvailableBehavior(r.model.option)){var o=(r.getRange||{})[t],a=o&&o(r.dzReferCoordSysInfo,n.model.mainType,n.controller,e);!r.model.get("disabled",!0)&&a&&i.push({dataZoomId:r.model.id,start:a[0],end:a[1]})}})),i.length&&n.dispatchAction(i)}))})),n}(e,n.model));(o.dataZoomInfoMap||(o.dataZoomInfoMap=yt())).set(t.uid,{dzReferCoordSysInfo:n,model:t,getRange:null})}))})),i.each((function(t){var e,n=t.controller,r=t.dataZoomInfoMap;if(r){var o=r.keys()[0];null!=o&&(e=r.get(o))}if(e){var a=function(t){var e,n="type_",i={type_true:2,type_move:1,type_false:0,type_undefined:-1},r=!0;return t.each((function(t){var o=t.model,a=!o.get("disabled",!0)&&(!o.get("zoomLock",!0)||"move");i[n+a]>i[n+e]&&(e=a),r=r&&o.get("preventDefaultMouseMove",!0)})),{controlType:e,opt:{zoomOnMouseWheel:!0,moveOnMouseMove:!0,moveOnMouseWheel:!0,preventDefaultMouseMove:!!r}}}(r);n.enable(a.controlType,a.opt),n.setPointerChecker(t.containsPoint),Fg(t,"dispatchAction",e.model.get("throttle",!0),"fixRate")}else nF(i,t)}))}))}var aF=function(t){function e(){var e=null!==t&&t.apply(this,arguments)||this;return e.type="dataZoom.inside",e}return n(e,t),e.prototype.render=function(e,n,i){t.prototype.render.apply(this,arguments),e.noTarget()?this._clear():(this.range=e.getPercentRange(),eF(i,e,{pan:W(sF.pan,this),zoom:W(sF.zoom,this),scrollMove:W(sF.scrollMove,this)}))},e.prototype.dispose=function(){this._clear(),t.prototype.dispose.apply(this,arguments)},e.prototype._clear=function(){!function(t,e){for(var n=tF(t).coordSysRecordMap,i=n.keys(),r=0;r0?s.pixelStart+s.pixelLength-s.pixel:s.pixel-s.pixelStart)/s.pixelLength*(o[1]-o[0])+o[0],u=Math.max(1/i.scale,0);o[0]=(o[0]-l)*u+l,o[1]=(o[1]-l)*u+l;var h=this.dataZoomModel.findRepresentativeAxisProxy().getMinMaxSpan();return Ck(0,o,[0,100],0,h.minSpan,h.maxSpan),this.range=o,r[0]!==o[0]||r[1]!==o[1]?o:void 0}},pan:lF((function(t,e,n,i,r,o){var a=uF[i]([o.oldX,o.oldY],[o.newX,o.newY],e,r,n);return a.signal*(t[1]-t[0])*a.pixel/a.pixelLength})),scrollMove:lF((function(t,e,n,i,r,o){return uF[i]([0,0],[o.scrollDelta,o.scrollDelta],e,r,n).signal*(t[1]-t[0])*o.scrollDelta}))};function lF(t){return function(e,n,i,r){var o=this.range,a=o.slice(),s=e.axisModels[0];if(s)return Ck(t(a,s,e,n,i,r),a,[0,100],"all"),this.range=a,o[0]!==a[0]||o[1]!==a[1]?a:void 0}}var uF={grid:function(t,e,n,i,r){var o=n.axis,a={},s=r.model.coordinateSystem.getRect();return t=t||[0,0],"x"===o.dim?(a.pixel=e[0]-t[0],a.pixelLength=s.width,a.pixelStart=s.x,a.signal=o.inverse?1:-1):(a.pixel=e[1]-t[1],a.pixelLength=s.height,a.pixelStart=s.y,a.signal=o.inverse?-1:1),a},polar:function(t,e,n,i,r){var o=n.axis,a={},s=r.model.coordinateSystem,l=s.getRadiusAxis().getExtent(),u=s.getAngleAxis().getExtent();return t=t?s.pointToCoord(t):[0,0],e=s.pointToCoord(e),"radiusAxis"===n.mainType?(a.pixel=e[0]-t[0],a.pixelLength=l[1]-l[0],a.pixelStart=l[0],a.signal=o.inverse?1:-1):(a.pixel=e[1]-t[1],a.pixelLength=u[1]-u[0],a.pixelStart=u[0],a.signal=o.inverse?-1:1),a},singleAxis:function(t,e,n,i,r){var o=n.axis,a=r.model.coordinateSystem.getRect(),s={};return t=t||[0,0],"horizontal"===o.orient?(s.pixel=e[0]-t[0],s.pixelLength=a.width,s.pixelStart=a.x,s.signal=o.inverse?1:-1):(s.pixel=e[1]-t[1],s.pixelLength=a.height,s.pixelStart=a.y,s.signal=o.inverse?-1:1),s}};function hF(t){az(t),t.registerComponentModel(QB),t.registerComponentView(aF),oF(t)}var cF=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.type="dataZoom.slider",e.layoutMode="box",e.defaultOption=Cc(KE.defaultOption,{show:!0,right:"ph",top:"ph",width:"ph",height:"ph",left:null,bottom:null,borderColor:"#d2dbee",borderRadius:3,backgroundColor:"rgba(47,69,84,0)",dataBackground:{lineStyle:{color:"#d2dbee",width:.5},areaStyle:{color:"#d2dbee",opacity:.2}},selectedDataBackground:{lineStyle:{color:"#8fb0f7",width:.5},areaStyle:{color:"#8fb0f7",opacity:.2}},fillerColor:"rgba(135,175,274,0.2)",handleIcon:"path://M-9.35,34.56V42m0-40V9.5m-2,0h4a2,2,0,0,1,2,2v21a2,2,0,0,1-2,2h-4a2,2,0,0,1-2-2v-21A2,2,0,0,1-11.35,9.5Z",handleSize:"100%",handleStyle:{color:"#fff",borderColor:"#ACB8D1"},moveHandleSize:7,moveHandleIcon:"path://M-320.9-50L-320.9-50c18.1,0,27.1,9,27.1,27.1V85.7c0,18.1-9,27.1-27.1,27.1l0,0c-18.1,0-27.1-9-27.1-27.1V-22.9C-348-41-339-50-320.9-50z M-212.3-50L-212.3-50c18.1,0,27.1,9,27.1,27.1V85.7c0,18.1-9,27.1-27.1,27.1l0,0c-18.1,0-27.1-9-27.1-27.1V-22.9C-239.4-41-230.4-50-212.3-50z M-103.7-50L-103.7-50c18.1,0,27.1,9,27.1,27.1V85.7c0,18.1-9,27.1-27.1,27.1l0,0c-18.1,0-27.1-9-27.1-27.1V-22.9C-130.9-41-121.8-50-103.7-50z",moveHandleStyle:{color:"#D2DBEE",opacity:.7},showDetail:!0,showDataShadow:"auto",realtime:!0,zoomLock:!1,textStyle:{color:"#6E7079"},brushSelect:!0,brushStyle:{color:"rgba(135,175,274,0.15)"},emphasis:{handleStyle:{borderColor:"#8FB0F7"},moveHandleStyle:{color:"#8FB0F7"}}}),e}(KE),pF=zs,dF="horizontal",fF="vertical",gF=["line","bar","candlestick","scatter"],yF={easing:"cubicOut",duration:100,delay:0},vF=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n._displayables={},n}return n(e,t),e.prototype.init=function(t,e){this.api=e,this._onBrush=W(this._onBrush,this),this._onBrushEnd=W(this._onBrushEnd,this)},e.prototype.render=function(e,n,i,r){if(t.prototype.render.apply(this,arguments),Fg(this,"_dispatchZoomAction",e.get("throttle"),"fixRate"),this._orient=e.getOrient(),!1!==e.get("show")){if(e.noTarget())return this._clear(),void this.group.removeAll();r&&"dataZoom"===r.type&&r.from===this.uid||this._buildView(),this._updateView()}else this.group.removeAll()},e.prototype.dispose=function(){this._clear(),t.prototype.dispose.apply(this,arguments)},e.prototype._clear=function(){Gg(this,"_dispatchZoomAction");var t=this.api.getZr();t.off("mousemove",this._onBrush),t.off("mouseup",this._onBrushEnd)},e.prototype._buildView=function(){var t=this.group;t.removeAll(),this._brushing=!1,this._displayables.brushRect=null,this._resetLocation(),this._resetInterval();var e=this._displayables.sliderGroup=new zr;this._renderBackground(),this._renderHandle(),this._renderDataShadow(),t.add(e),this._positionGroup()},e.prototype._resetLocation=function(){var t=this.dataZoomModel,e=this.api,n=t.get("brushSelect")?7:0,i=this._findCoordRect(),r={width:e.getWidth(),height:e.getHeight()},o=this._orient===dF?{right:r.width-i.x-i.width,top:r.height-30-7-n,width:i.width,height:30}:{right:7,top:i.y,width:30,height:i.height},a=Lp(t.option);E(["right","top","width","height"],(function(t){"ph"===a[t]&&(a[t]=o[t])}));var s=Cp(a,r);this._location={x:s.x,y:s.y},this._size=[s.width,s.height],this._orient===fF&&this._size.reverse()},e.prototype._positionGroup=function(){var t=this.group,e=this._location,n=this._orient,i=this.dataZoomModel.getFirstTargetAxisModel(),r=i&&i.get("inverse"),o=this._displayables.sliderGroup,a=(this._dataShadowInfo||{}).otherAxisInverse;o.attr(n!==dF||r?n===dF&&r?{scaleY:a?1:-1,scaleX:-1}:n!==fF||r?{scaleY:a?-1:1,scaleX:-1,rotation:Math.PI/2}:{scaleY:a?-1:1,scaleX:1,rotation:Math.PI/2}:{scaleY:a?1:-1,scaleX:1});var s=t.getBoundingRect([o]);t.x=e.x-s.x,t.y=e.y-s.y,t.markRedraw()},e.prototype._getViewExtent=function(){return[0,this._size[0]]},e.prototype._renderBackground=function(){var t=this.dataZoomModel,e=this._size,n=this._displayables.sliderGroup,i=t.get("brushSelect");n.add(new pF({silent:!0,shape:{x:0,y:0,width:e[0],height:e[1]},style:{fill:t.get("backgroundColor")},z2:-40}));var r=new pF({shape:{x:0,y:0,width:e[0],height:e[1]},style:{fill:"transparent"},z2:0,onclick:W(this._onClickPanel,this)}),o=this.api.getZr();i?(r.on("mousedown",this._onBrushStart,this),r.cursor="crosshair",o.on("mousemove",this._onBrush),o.on("mouseup",this._onBrushEnd)):(o.off("mousemove",this._onBrush),o.off("mouseup",this._onBrushEnd)),n.add(r)},e.prototype._renderDataShadow=function(){var t=this._dataShadowInfo=this._prepareDataShadowInfo();if(this._displayables.dataShadowSegs=[],t){var e=this._size,n=this._shadowSize||[],i=t.series,r=i.getRawData(),o=i.getShadowDim&&i.getShadowDim(),a=o&&r.getDimensionInfo(o)?i.getShadowDim():t.otherDim;if(null!=a){var s=this._shadowPolygonPts,l=this._shadowPolylinePts;if(r!==this._shadowData||a!==this._shadowDim||e[0]!==n[0]||e[1]!==n[1]){var u=r.getDataExtent(a),h=.3*(u[1]-u[0]);u=[u[0]-h,u[1]+h];var c,p=[0,e[1]],d=[0,e[0]],f=[[e[0],0],[0,0]],g=[],y=d[1]/(r.count()-1),v=0,m=Math.round(r.count()/e[0]);r.each([a],(function(t,e){if(m>0&&e%m)v+=y;else{var n=null==t||isNaN(t)||""===t,i=n?0:Xr(t,u,p,!0);n&&!c&&e?(f.push([f[f.length-1][0],0]),g.push([g[g.length-1][0],0])):!n&&c&&(f.push([v,0]),g.push([v,0])),f.push([v,i]),g.push([v,i]),v+=y,c=n}})),s=this._shadowPolygonPts=f,l=this._shadowPolylinePts=g}this._shadowData=r,this._shadowDim=a,this._shadowSize=[e[0],e[1]];for(var x=this.dataZoomModel,_=0;_<3;_++){var b=w(1===_);this._displayables.sliderGroup.add(b),this._displayables.dataShadowSegs.push(b)}}}function w(t){var e=x.getModel(t?"selectedDataBackground":"dataBackground"),n=new zr,i=new Wu({shape:{points:s},segmentIgnoreThreshold:1,style:e.getModel("areaStyle").getAreaStyle(),silent:!0,z2:-20}),r=new Yu({shape:{points:l},segmentIgnoreThreshold:1,style:e.getModel("lineStyle").getLineStyle(),silent:!0,z2:-19});return n.add(i),n.add(r),n}},e.prototype._prepareDataShadowInfo=function(){var t=this.dataZoomModel,e=t.get("showDataShadow");if(!1!==e){var n,i=this.ecModel;return t.eachTargetAxis((function(r,o){E(t.getAxisProxy(r,o).getTargetSeriesModels(),(function(t){if(!(n||!0!==e&&P(gF,t.get("type"))<0)){var a,s=i.getComponent(UE(r),o).axis,l=function(t){var e={x:"y",y:"x",radius:"angle",angle:"radius"};return e[t]}(r),u=t.coordinateSystem;null!=l&&u.getOtherAxis&&(a=u.getOtherAxis(s).inverse),l=t.getData().mapDimension(l),n={thisAxis:s,series:t,thisDim:r,otherDim:l,otherAxisInverse:a}}}),this)}),this),n}},e.prototype._renderHandle=function(){var t=this.group,e=this._displayables,n=e.handles=[null,null],i=e.handleLabels=[null,null],r=this._displayables.sliderGroup,o=this._size,a=this.dataZoomModel,s=this.api,l=a.get("borderRadius")||0,u=a.get("brushSelect"),h=e.filler=new pF({silent:u,style:{fill:a.get("fillerColor")},textConfig:{position:"inside"}});r.add(h),r.add(new pF({silent:!0,subPixelOptimize:!0,shape:{x:0,y:0,width:o[0],height:o[1],r:l},style:{stroke:a.get("dataBackgroundColor")||a.get("borderColor"),lineWidth:1,fill:"rgba(0,0,0,0)"}})),E([0,1],(function(e){var o=a.get("handleIcon");!By[o]&&o.indexOf("path://")<0&&o.indexOf("image://")<0&&(o="path://"+o);var s=Wy(o,-1,0,2,2,null,!0);s.attr({cursor:mF(this._orient),draggable:!0,drift:W(this._onDragMove,this,e),ondragend:W(this._onDragEnd,this),onmouseover:W(this._showDataInfo,this,!0),onmouseout:W(this._showDataInfo,this,!1),z2:5});var l=s.getBoundingRect(),u=a.get("handleSize");this._handleHeight=Ur(u,this._size[1]),this._handleWidth=l.width/l.height*this._handleHeight,s.setStyle(a.getModel("handleStyle").getItemStyle()),s.style.strokeNoScale=!0,s.rectHover=!0,s.ensureState("emphasis").style=a.getModel(["emphasis","handleStyle"]).getItemStyle(),Hl(s);var h=a.get("handleColor");null!=h&&(s.style.fill=h),r.add(n[e]=s);var c=a.getModel("textStyle");t.add(i[e]=new Fs({silent:!0,invisible:!0,style:nc(c,{x:0,y:0,text:"",verticalAlign:"middle",align:"center",fill:c.getTextColor(),font:c.getFont()}),z2:10}))}),this);var c=h;if(u){var p=Ur(a.get("moveHandleSize"),o[1]),d=e.moveHandle=new zs({style:a.getModel("moveHandleStyle").getItemStyle(),silent:!0,shape:{r:[0,0,2,2],y:o[1]-.5,height:p}}),f=.8*p,g=e.moveHandleIcon=Wy(a.get("moveHandleIcon"),-f/2,-f/2,f,f,"#fff",!0);g.silent=!0,g.y=o[1]+p/2-.5,d.ensureState("emphasis").style=a.getModel(["emphasis","moveHandleStyle"]).getItemStyle();var y=Math.min(o[1]/2,Math.max(p,10));(c=e.moveZone=new zs({invisible:!0,shape:{y:o[1]-y,height:p+y}})).on("mouseover",(function(){s.enterEmphasis(d)})).on("mouseout",(function(){s.leaveEmphasis(d)})),r.add(d),r.add(g),r.add(c)}c.attr({draggable:!0,cursor:mF(this._orient),drift:W(this._onDragMove,this,"all"),ondragstart:W(this._showDataInfo,this,!0),ondragend:W(this._onDragEnd,this),onmouseover:W(this._showDataInfo,this,!0),onmouseout:W(this._showDataInfo,this,!1)})},e.prototype._resetInterval=function(){var t=this._range=this.dataZoomModel.getPercentRange(),e=this._getViewExtent();this._handleEnds=[Xr(t[0],[0,100],e,!0),Xr(t[1],[0,100],e,!0)]},e.prototype._updateInterval=function(t,e){var n=this.dataZoomModel,i=this._handleEnds,r=this._getViewExtent(),o=n.findRepresentativeAxisProxy().getMinMaxSpan(),a=[0,100];Ck(e,i,r,n.get("zoomLock")?"all":t,null!=o.minSpan?Xr(o.minSpan,a,r,!0):null,null!=o.maxSpan?Xr(o.maxSpan,a,r,!0):null);var s=this._range,l=this._range=jr([Xr(i[0],r,a,!0),Xr(i[1],r,a,!0)]);return!s||s[0]!==l[0]||s[1]!==l[1]},e.prototype._updateView=function(t){var e=this._displayables,n=this._handleEnds,i=jr(n.slice()),r=this._size;E([0,1],(function(t){var i=e.handles[t],o=this._handleHeight;i.attr({scaleX:o/2,scaleY:o/2,x:n[t]+(t?-1:1),y:r[1]/2-o/2})}),this),e.filler.setShape({x:i[0],y:0,width:i[1]-i[0],height:r[1]});var o={x:i[0],width:i[1]-i[0]};e.moveHandle&&(e.moveHandle.setShape(o),e.moveZone.setShape(o),e.moveZone.getBoundingRect(),e.moveHandleIcon&&e.moveHandleIcon.attr("x",o.x+o.width/2));for(var a=e.dataShadowSegs,s=[0,i[0],i[1],r[0]],l=0;le[0]||n[1]<0||n[1]>e[1])){var i=this._handleEnds,r=(i[0]+i[1])/2,o=this._updateInterval("all",n[0]-r);this._updateView(),o&&this._dispatchZoomAction(!1)}},e.prototype._onBrushStart=function(t){var e=t.offsetX,n=t.offsetY;this._brushStart=new De(e,n),this._brushing=!0,this._brushStartTime=+new Date},e.prototype._onBrushEnd=function(t){if(this._brushing){var e=this._displayables.brushRect;if(this._brushing=!1,e){e.attr("ignore",!0);var n=e.shape;if(!(+new Date-this._brushStartTime<200&&Math.abs(n.width)<5)){var i=this._getViewExtent(),r=[0,100];this._range=jr([Xr(n.x,i,r,!0),Xr(n.x+n.width,i,r,!0)]),this._handleEnds=[n.x,n.x+n.width],this._updateView(),this._dispatchZoomAction(!1)}}}},e.prototype._onBrush=function(t){this._brushing&&(de(t.event),this._updateBrushRect(t.offsetX,t.offsetY))},e.prototype._updateBrushRect=function(t,e){var n=this._displayables,i=this.dataZoomModel,r=n.brushRect;r||(r=n.brushRect=new pF({silent:!0,style:i.getModel("brushStyle").getItemStyle()}),n.sliderGroup.add(r)),r.attr("ignore",!1);var o=this._brushStart,a=this._displayables.sliderGroup,s=a.transformCoordToLocal(t,e),l=a.transformCoordToLocal(o.x,o.y),u=this._size;s[0]=Math.max(Math.min(u[0],s[0]),0),r.setShape({x:l[0],y:0,width:s[0]-l[0],height:u[1]})},e.prototype._dispatchZoomAction=function(t){var e=this._range;this.api.dispatchAction({type:"dataZoom",from:this.uid,dataZoomId:this.dataZoomModel.id,animation:t?yF:null,start:e[0],end:e[1]})},e.prototype._findCoordRect=function(){var t,e=jE(this.dataZoomModel).infoList;if(!t&&e.length){var n=e[0].model.coordinateSystem;t=n.getRect&&n.getRect()}if(!t){var i=this.api.getWidth(),r=this.api.getHeight();t={x:.2*i,y:.2*r,width:.6*i,height:.6*r}}return t},e.type="dataZoom.slider",e}(QE);function mF(t){return"vertical"===t?"ns-resize":"ew-resize"}function xF(t){t.registerComponentModel(cF),t.registerComponentView(vF),az(t)}var _F=function(t,e,n){var i=T((bF[t]||{})[e]);return n&&Y(i)?i[i.length-1]:i},bF={color:{active:["#006edd","#e0ffff"],inactive:["rgba(0,0,0,0)"]},colorHue:{active:[0,360],inactive:[0,0]},colorSaturation:{active:[.3,1],inactive:[0,0]},colorLightness:{active:[.9,.5],inactive:[0,0]},colorAlpha:{active:[.3,1],inactive:[0,0]},opacity:{active:[.3,1],inactive:[0,0]},symbol:{active:["circle","roundRect","diamond"],inactive:["none"]},symbolSize:{active:[10,50],inactive:[0,0]}},wF=_D.mapVisual,SF=_D.eachVisual,MF=Y,IF=E,TF=jr,CF=Xr,DF=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n.stateList=["inRange","outOfRange"],n.replacableOptionKeys=["inRange","outOfRange","target","controller","color"],n.layoutMode={type:"box",ignoreSize:!0},n.dataBound=[-1/0,1/0],n.targetVisuals={},n.controllerVisuals={},n}return n(e,t),e.prototype.init=function(t,e,n){this.mergeDefaultAndTheme(t,n)},e.prototype.optionUpdated=function(t,e){var n=this.option;!e&&wV(n,t,this.replacableOptionKeys),this.textStyleModel=this.getModel("textStyle"),this.resetItemSize(),this.completeVisualOption()},e.prototype.resetVisual=function(t){var e=this.stateList;t=W(t,this),this.controllerVisuals=bV(this.option.controller,e,t),this.targetVisuals=bV(this.option.target,e,t)},e.prototype.getItemSymbol=function(){return null},e.prototype.getTargetSeriesIndices=function(){var t=this.option.seriesIndex,e=[];return null==t||"all"===t?this.ecModel.eachSeries((function(t,n){e.push(n)})):e=bo(t),e},e.prototype.eachTargetSeries=function(t,e){E(this.getTargetSeriesIndices(),(function(n){var i=this.ecModel.getSeriesByIndex(n);i&&t.call(e,i)}),this)},e.prototype.isTargetSeries=function(t){var e=!1;return this.eachTargetSeries((function(n){n===t&&(e=!0)})),e},e.prototype.formatValueText=function(t,e,n){var i,r=this.option,o=r.precision,a=this.dataBound,s=r.formatter;n=n||["<",">"],Y(t)&&(t=t.slice(),i=!0);var l=e?t:i?[u(t[0]),u(t[1])]:u(t);return U(s)?s.replace("{value}",i?l[0]:l).replace("{value2}",i?l[1]:l):X(s)?i?s(t[0],t[1]):s(t):i?t[0]===a[0]?n[0]+" "+l[1]:t[1]===a[1]?n[1]+" "+l[0]:l[0]+" - "+l[1]:l;function u(t){return t===a[0]?"min":t===a[1]?"max":(+t).toFixed(Math.min(o,20))}},e.prototype.resetExtent=function(){var t=this.option,e=TF([t.min,t.max]);this._dataExtent=e},e.prototype.getDataDimensionIndex=function(t){var e=this.option.dimension;if(null!=e)return t.getDimensionIndex(e);for(var n=t.dimensions,i=n.length-1;i>=0;i--){var r=n[i],o=t.getDimensionInfo(r);if(!o.isCalculationCoord)return o.storeDimIndex}},e.prototype.getExtent=function(){return this._dataExtent.slice()},e.prototype.completeVisualOption=function(){var t=this.ecModel,e=this.option,n={inRange:e.inRange,outOfRange:e.outOfRange},i=e.target||(e.target={}),r=e.controller||(e.controller={});C(i,n),C(r,n);var o=this.isCategory();function a(n){MF(e.color)&&!n.inRange&&(n.inRange={color:e.color.slice().reverse()}),n.inRange=n.inRange||{color:t.get("gradientColor")}}a.call(this,i),a.call(this,r),function(t,e,n){var i=t[e],r=t[n];i&&!r&&(r=t[n]={},IF(i,(function(t,e){if(_D.isValidType(e)){var n=_F(e,"inactive",o);null!=n&&(r[e]=n,"color"!==e||r.hasOwnProperty("opacity")||r.hasOwnProperty("colorAlpha")||(r.opacity=[0,0]))}})))}.call(this,i,"inRange","outOfRange"),function(t){var e=(t.inRange||{}).symbol||(t.outOfRange||{}).symbol,n=(t.inRange||{}).symbolSize||(t.outOfRange||{}).symbolSize,i=this.get("inactiveColor"),r=this.getItemSymbol()||"roundRect";IF(this.stateList,(function(a){var s=this.itemSize,l=t[a];l||(l=t[a]={color:o?i:[i]}),null==l.symbol&&(l.symbol=e&&T(e)||(o?r:[r])),null==l.symbolSize&&(l.symbolSize=n&&T(n)||(o?s[0]:[s[0],s[0]])),l.symbol=wF(l.symbol,(function(t){return"none"===t?r:t}));var u=l.symbolSize;if(null!=u){var h=-1/0;SF(u,(function(t){t>h&&(h=t)})),l.symbolSize=wF(u,(function(t){return CF(t,[0,h],[0,s[0]],!0)}))}}),this)}.call(this,r)},e.prototype.resetItemSize=function(){this.itemSize=[parseFloat(this.get("itemWidth")),parseFloat(this.get("itemHeight"))]},e.prototype.isCategory=function(){return!!this.option.categories},e.prototype.setSelected=function(t){},e.prototype.getSelected=function(){return null},e.prototype.getValueState=function(t){return null},e.prototype.getVisualMeta=function(t){return null},e.type="visualMap",e.dependencies=["series"],e.defaultOption={show:!0,z:4,seriesIndex:"all",min:0,max:200,left:0,right:null,top:null,bottom:0,itemWidth:null,itemHeight:null,inverse:!1,orient:"vertical",backgroundColor:"rgba(0,0,0,0)",borderColor:"#ccc",contentColor:"#5793f3",inactiveColor:"#aaa",borderWidth:0,padding:5,textGap:10,precision:0,textStyle:{color:"#333"}},e}(Rp),AF=[20,140],kF=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.optionUpdated=function(e,n){t.prototype.optionUpdated.apply(this,arguments),this.resetExtent(),this.resetVisual((function(t){t.mappingMethod="linear",t.dataExtent=this.getExtent()})),this._resetRange()},e.prototype.resetItemSize=function(){t.prototype.resetItemSize.apply(this,arguments);var e=this.itemSize;(null==e[0]||isNaN(e[0]))&&(e[0]=AF[0]),(null==e[1]||isNaN(e[1]))&&(e[1]=AF[1])},e.prototype._resetRange=function(){var t=this.getExtent(),e=this.option.range;!e||e.auto?(t.auto=1,this.option.range=t):Y(e)&&(e[0]>e[1]&&e.reverse(),e[0]=Math.max(e[0],t[0]),e[1]=Math.min(e[1],t[1]))},e.prototype.completeVisualOption=function(){t.prototype.completeVisualOption.apply(this,arguments),E(this.stateList,(function(t){var e=this.option.controller[t].symbolSize;e&&e[0]!==e[1]&&(e[0]=e[1]/3)}),this)},e.prototype.setSelected=function(t){this.option.range=t.slice(),this._resetRange()},e.prototype.getSelected=function(){var t=this.getExtent(),e=jr((this.get("range")||[]).slice());return e[0]>t[1]&&(e[0]=t[1]),e[1]>t[1]&&(e[1]=t[1]),e[0]=n[1]||t<=e[1])?"inRange":"outOfRange"},e.prototype.findTargetDataIndices=function(t){var e=[];return this.eachTargetSeries((function(n){var i=[],r=n.getData();r.each(this.getDataDimensionIndex(r),(function(e,n){t[0]<=e&&e<=t[1]&&i.push(n)}),this),e.push({seriesId:n.id,dataIndex:i})}),this),e},e.prototype.getVisualMeta=function(t){var e=LF(this,"outOfRange",this.getExtent()),n=LF(this,"inRange",this.option.range.slice()),i=[];function r(e,n){i.push({value:e,color:t(e,n)})}for(var o=0,a=0,s=n.length,l=e.length;at[1])break;n.push({color:this.getControllerVisual(o,"color",e),offset:r/100})}return n.push({color:this.getControllerVisual(t[1],"color",e),offset:1}),n},e.prototype._createBarPoints=function(t,e){var n=this.visualMapModel.itemSize;return[[n[0]-e[0],t[0]],[n[0],t[0]],[n[0],t[1]],[n[0]-e[1],t[1]]]},e.prototype._createBarGroup=function(t){var e=this._orient,n=this.visualMapModel.get("inverse");return new zr("horizontal"!==e||n?"horizontal"===e&&n?{scaleX:"bottom"===t?-1:1,rotation:-Math.PI/2}:"vertical"!==e||n?{scaleX:"left"===t?1:-1}:{scaleX:"left"===t?1:-1,scaleY:-1}:{scaleX:"bottom"===t?1:-1,rotation:Math.PI/2})},e.prototype._updateHandle=function(t,e){if(this._useHandle){var n=this._shapes,i=this.visualMapModel,r=n.handleThumbs,o=n.handleLabels,a=i.itemSize,s=i.getExtent();zF([0,1],(function(l){var u=r[l];u.setStyle("fill",e.handlesColor[l]),u.y=t[l];var h=EF(t[l],[0,a[1]],s,!0),c=this.getControllerVisual(h,"symbolSize");u.scaleX=u.scaleY=c/a[0],u.x=a[0]-c/2;var p=zh(n.handleLabelPoints[l],Eh(u,this.group));o[l].setStyle({x:p[0],y:p[1],text:i.formatValueText(this._dataInterval[l]),verticalAlign:"middle",align:"vertical"===this._orient?this._applyTransform("left",n.mainGroup):"center"})}),this)}},e.prototype._showIndicator=function(t,e,n,i){var r=this.visualMapModel,o=r.getExtent(),a=r.itemSize,s=[0,a[1]],l=this._shapes,u=l.indicator;if(u){u.attr("invisible",!1);var h=this.getControllerVisual(t,"color",{convertOpacityToAlpha:!0}),c=this.getControllerVisual(t,"symbolSize"),p=EF(t,o,s,!0),d=a[0]-c/2,f={x:u.x,y:u.y};u.y=p,u.x=d;var g=zh(l.indicatorLabelPoint,Eh(u,this.group)),y=l.indicatorLabel;y.attr("invisible",!1);var v=this._applyTransform("left",l.mainGroup),m="horizontal"===this._orient;y.setStyle({text:(n||"")+r.formatValueText(e),verticalAlign:m?v:"middle",align:m?"center":v});var x={x:d,y:p,style:{fill:h}},_={style:{x:g[0],y:g[1]}};if(r.ecModel.isAnimationEnabled()&&!this._firstShowIndicator){var b={duration:100,easing:"cubicInOut",additive:!0};u.x=f.x,u.y=f.y,u.animateTo(x,b),y.animateTo(_,b)}else u.attr(x),y.attr(_);this._firstShowIndicator=!1;var w=this._shapes.handleLabels;if(w)for(var S=0;Sr[1]&&(u[1]=1/0),e&&(u[0]===-1/0?this._showIndicator(l,u[1],"< ",a):u[1]===1/0?this._showIndicator(l,u[0],"> ",a):this._showIndicator(l,l,"≈ ",a));var h=this._hoverLinkDataIndices,c=[];(e||WF(n))&&(c=this._hoverLinkDataIndices=n.findTargetDataIndices(u));var p=function(t,e){var n={},i={};return r(t||[],n),r(e||[],i,n),[o(n),o(i)];function r(t,e,n){for(var i=0,r=t.length;i=0&&(r.dimension=o,i.push(r))}})),t.getData().setVisual("visualMeta",i)}}];function ZF(t,e,n,i){for(var r=e.targetVisuals[i],o=_D.prepareVisualTypes(r),a={color:Ty(t.getData(),"color")},s=0,l=o.length;s0:t.splitNumber>0)&&!t.calculable?"piecewise":"continuous"})),t.registerAction(YF,XF),E(UF,(function(e){t.registerVisual(t.PRIORITY.VISUAL.COMPONENT,e)})),t.registerPreprocessor(qF))}function QF(t){t.registerComponentModel(kF),t.registerComponentView(FF),JF(t)}var tG=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n._pieceList=[],n}return n(e,t),e.prototype.optionUpdated=function(e,n){t.prototype.optionUpdated.apply(this,arguments),this.resetExtent();var i=this._mode=this._determineMode();this._pieceList=[],eG[this._mode].call(this,this._pieceList),this._resetSelected(e,n);var r=this.option.categories;this.resetVisual((function(t,e){"categories"===i?(t.mappingMethod="category",t.categories=T(r)):(t.dataExtent=this.getExtent(),t.mappingMethod="piecewise",t.pieceList=z(this._pieceList,(function(t){return t=T(t),"inRange"!==e&&(t.visual=null),t})))}))},e.prototype.completeVisualOption=function(){var e=this.option,n={},i=_D.listVisualTypes(),r=this.isCategory();function o(t,e,n){return t&&t[e]&&t[e].hasOwnProperty(n)}E(e.pieces,(function(t){E(i,(function(e){t.hasOwnProperty(e)&&(n[e]=1)}))})),E(n,(function(t,n){var i=!1;E(this.stateList,(function(t){i=i||o(e,t,n)||o(e.target,t,n)}),this),!i&&E(this.stateList,(function(t){(e[t]||(e[t]={}))[n]=_F(n,"inRange"===t?"active":"inactive",r)}))}),this),t.prototype.completeVisualOption.apply(this,arguments)},e.prototype._resetSelected=function(t,e){var n=this.option,i=this._pieceList,r=(e?n:t).selected||{};if(n.selected=r,E(i,(function(t,e){var n=this.getSelectedMapKey(t);r.hasOwnProperty(n)||(r[n]=!0)}),this),"single"===n.selectedMode){var o=!1;E(i,(function(t,e){var n=this.getSelectedMapKey(t);r[n]&&(o?r[n]=!1:o=!0)}),this)}},e.prototype.getItemSymbol=function(){return this.get("itemSymbol")},e.prototype.getSelectedMapKey=function(t){return"categories"===this._mode?t.value+"":t.index+""},e.prototype.getPieceList=function(){return this._pieceList},e.prototype._determineMode=function(){var t=this.option;return t.pieces&&t.pieces.length>0?"pieces":this.option.categories?"categories":"splitNumber"},e.prototype.setSelected=function(t){this.option.selected=T(t)},e.prototype.getValueState=function(t){var e=_D.findPieceIndex(t,this._pieceList);return null!=e&&this.option.selected[this.getSelectedMapKey(this._pieceList[e])]?"inRange":"outOfRange"},e.prototype.findTargetDataIndices=function(t){var e=[],n=this._pieceList;return this.eachTargetSeries((function(i){var r=[],o=i.getData();o.each(this.getDataDimensionIndex(o),(function(e,i){_D.findPieceIndex(e,n)===t&&r.push(i)}),this),e.push({seriesId:i.id,dataIndex:r})}),this),e},e.prototype.getRepresentValue=function(t){var e;if(this.isCategory())e=t.value;else if(null!=t.value)e=t.value;else{var n=t.interval||[];e=n[0]===-1/0&&n[1]===1/0?0:(n[0]+n[1])/2}return e},e.prototype.getVisualMeta=function(t){if(!this.isCategory()){var e=[],n=["",""],i=this,r=this._pieceList.slice();if(r.length){var o=r[0].interval[0];o!==-1/0&&r.unshift({interval:[-1/0,o]}),(o=r[r.length-1].interval[1])!==1/0&&r.push({interval:[o,1/0]})}else r.push({interval:[-1/0,1/0]});var a=-1/0;return E(r,(function(t){var e=t.interval;e&&(e[0]>a&&s([a,e[0]],"outOfRange"),s(e.slice()),a=e[1])}),this),{stops:e,outerColors:n}}function s(r,o){var a=i.getRepresentValue({interval:r});o||(o=i.getValueState(a));var s=t(a,o);r[0]===-1/0?n[0]=s:r[1]===1/0?n[1]=s:e.push({value:r[0],color:s},{value:r[1],color:s})}},e.type="visualMap.piecewise",e.defaultOption=Cc(DF.defaultOption,{selected:null,minOpen:!1,maxOpen:!1,align:"auto",itemWidth:20,itemHeight:14,itemSymbol:"roundRect",pieces:null,categories:null,splitNumber:5,selectedMode:"multiple",itemGap:10,hoverLink:!0}),e}(DF),eG={splitNumber:function(t){var e=this.option,n=Math.min(e.precision,20),i=this.getExtent(),r=e.splitNumber;r=Math.max(parseInt(r,10),1),e.splitNumber=r;for(var o=(i[1]-i[0])/r;+o.toFixed(n)!==o&&n<5;)n++;e.precision=n,o=+o.toFixed(n),e.minOpen&&t.push({interval:[-1/0,i[0]],close:[0,0]});for(var a=0,s=i[0];a","≥"][e[0]]];t.text=t.text||this.formatValueText(null!=t.value?t.value:t.interval,!1,n)}),this)}};function nG(t,e){var n=t.inverse;("vertical"===t.orient?!n:n)&&e.reverse()}var iG=function(t){function e(){var n=null!==t&&t.apply(this,arguments)||this;return n.type=e.type,n}return n(e,t),e.prototype.doRender=function(){var t=this.group;t.removeAll();var e=this.visualMapModel,n=e.get("textGap"),i=e.textStyleModel,r=i.getFont(),o=i.getTextColor(),a=this._getItemAlign(),s=e.itemSize,l=this._getViewData(),u=l.endsText,h=it(e.get("showLabel",!0),!u);u&&this._renderEndsText(t,u[0],s,h,a),E(l.viewPieceList,(function(i){var l=i.piece,u=new zr;u.onclick=W(this._onItemClick,this,l),this._enableHoverLink(u,i.indexInModelPieceList);var c=e.getRepresentValue(l);if(this._createItemSymbol(u,c,[0,0,s[0],s[1]]),h){var p=this.visualMapModel.getValueState(c);u.add(new Fs({style:{x:"right"===a?-n:s[0]+n,y:s[1]/2,text:l.text,verticalAlign:"middle",align:a,font:r,fill:o,opacity:"outOfRange"===p?.5:1}}))}t.add(u)}),this),u&&this._renderEndsText(t,u[1],s,h,a),Tp(e.get("orient"),t,e.get("itemGap")),this.renderBackground(t),this.positionGroup(t)},e.prototype._enableHoverLink=function(t,e){var n=this;t.on("mouseover",(function(){return i("highlight")})).on("mouseout",(function(){return i("downplay")}));var i=function(t){var i=n.visualMapModel;i.option.hoverLink&&n.api.dispatchAction({type:t,batch:NF(i.findTargetDataIndices(e),i)})}},e.prototype._getItemAlign=function(){var t=this.visualMapModel,e=t.option;if("vertical"===e.orient)return RF(t,this.api,t.itemSize);var n=e.align;return n&&"auto"!==n||(n="left"),n},e.prototype._renderEndsText=function(t,e,n,i,r){if(e){var o=new zr,a=this.visualMapModel.textStyleModel;o.add(new Fs({style:nc(a,{x:i?"right"===r?n[0]:0:n[0]/2,y:n[1]/2,verticalAlign:"middle",align:i?r:"center",text:e})})),t.add(o)}},e.prototype._getViewData=function(){var t=this.visualMapModel,e=z(t.getPieceList(),(function(t,e){return{piece:t,indexInModelPieceList:e}})),n=t.get("text"),i=t.get("orient"),r=t.get("inverse");return("horizontal"===i?r:!r)?e.reverse():n&&(n=n.slice().reverse()),{viewPieceList:e,endsText:n}},e.prototype._createItemSymbol=function(t,e,n){t.add(Wy(this.getControllerVisual(e,"symbol"),n[0],n[1],n[2],n[3],this.getControllerVisual(e,"color")))},e.prototype._onItemClick=function(t){var e=this.visualMapModel,n=e.option,i=n.selectedMode;if(i){var r=T(n.selected),o=e.getSelectedMapKey(t);"single"===i||!0===i?(r[o]=!0,E(r,(function(t,e){r[e]=e===o}))):r[o]=!r[o],this.api.dispatchAction({type:"selectDataRange",from:this.uid,visualMapId:this.visualMapModel.id,selected:r})}},e.type="visualMap.piecewise",e}(PF);function rG(t){t.registerComponentModel(tG),t.registerComponentView(iG),JF(t)}var oG={label:{enabled:!0},decal:{show:!1}},aG=Oo(),sG={};function lG(t,e){var n=t.getModel("aria");if(n.get("enabled")){var i=T(oG);C(i.label,t.getLocaleModel().get("aria"),!1),C(n.option,i,!1),function(){if(n.getModel("decal").get("show")){var e=yt();t.eachSeries((function(t){if(!t.isColorBySeries()){var n=e.get(t.type);n||(n={},e.set(t.type,n)),aG(t).scope=n}})),t.eachRawSeries((function(e){if(!t.isSeriesFiltered(e))if(X(e.enableAriaDecal))e.enableAriaDecal();else{var n=e.getData();if(e.isColorBySeries()){var i=ud(e.ecModel,e.name,sG,t.getSeriesCount()),r=n.getVisual("decal");n.setVisual("decal",u(r,i))}else{var o=e.getRawData(),a={},s=aG(e).scope;n.each((function(t){var e=n.getRawIndex(t);a[e]=t}));var l=o.count();o.each((function(t){var i=a[t],r=o.getName(t)||t+"",h=ud(e.ecModel,r,s,l),c=n.getItemVisual(i,"decal");n.setItemVisual(i,"decal",u(c,h))}))}}function u(t,e){var n=t?A(A({},e),t):e;return n.dirty=!0,n}}))}}(),function(){var i=t.getLocaleModel().get("aria"),o=n.getModel("label");if(o.option=k(o.option,i),!o.get("enabled"))return;var a=e.getZr().dom;if(o.get("description"))return void a.setAttribute("aria-label",o.get("description"));var s,l=t.getSeriesCount(),u=o.get(["data","maxCount"])||10,h=o.get(["series","maxCount"])||10,c=Math.min(l,h);if(l<1)return;var p=function(){var e=t.get("title");e&&e.length&&(e=e[0]);return e&&e.text}();s=p?r(o.get(["general","withTitle"]),{title:p}):o.get(["general","withoutTitle"]);var d=[];s+=r(l>1?o.get(["series","multiple","prefix"]):o.get(["series","single","prefix"]),{seriesCount:l}),t.eachSeries((function(e,n){if(n1?o.get(["series","multiple",a]):o.get(["series","single",a]),{seriesId:e.seriesIndex,seriesName:e.get("name"),seriesType:(x=e.subType,t.getLocaleModel().get(["series","typeNames"])[x]||"自定义图")});var s=e.getData();if(s.count()>u)i+=r(o.get(["data","partialData"]),{displayCnt:u});else i+=o.get(["data","allData"]);for(var h=o.get(["data","separator","middle"]),p=o.get(["data","separator","end"]),f=[],g=0;g":"gt",">=":"gte","=":"eq","!=":"ne","<>":"ne"},cG=function(){function t(t){if(null==(this._condVal=U(t)?new RegExp(t):et(t)?t:null)){var e="";0,vo(e)}}return t.prototype.evaluate=function(t){var e=typeof t;return U(e)?this._condVal.test(t):!!j(e)&&this._condVal.test(t+"")},t}(),pG=function(){function t(){}return t.prototype.evaluate=function(){return this.value},t}(),dG=function(){function t(){}return t.prototype.evaluate=function(){for(var t=this.children,e=0;e2&&l.push(e),e=[t,n]}function f(t,n,i,r){TG(t,i)&&TG(n,r)||e.push(t,n,i,r,i,r)}function g(t,n,i,r,o,a){var s=Math.abs(n-t),l=4*Math.tan(s/4)/3,u=nM:C2&&l.push(e),l}function DG(t,e,n,i,r,o,a,s,l,u){if(TG(t,n)&&TG(e,i)&&TG(r,a)&&TG(o,s))l.push(a,s);else{var h=2/u,c=h*h,p=a-t,d=s-e,f=Math.sqrt(p*p+d*d);p/=f,d/=f;var g=n-t,y=i-e,v=r-a,m=o-s,x=g*g+y*y,_=v*v+m*m;if(x=0&&_-w*w=0)l.push(a,s);else{var S=[],M=[];wn(t,n,r,a,.5,S),wn(e,i,o,s,.5,M),DG(S[0],M[0],S[1],M[1],S[2],M[2],S[3],M[3],l,u),DG(S[4],M[4],S[5],M[5],S[6],M[6],S[7],M[7],l,u)}}}}function AG(t,e,n){var i=t[e],r=t[1-e],o=Math.abs(i/r),a=Math.ceil(Math.sqrt(o*n)),s=Math.floor(n/a);0===s&&(s=1,a=n);for(var l=[],u=0;u0)for(u=0;uMath.abs(u),c=AG([l,u],h?0:1,e),p=(h?s:u)/c.length,d=0;d1?null:new De(d*l+t,d*u+e)}function OG(t,e,n){var i=new De;De.sub(i,n,e),i.normalize();var r=new De;return De.sub(r,t,e),r.dot(i)}function RG(t,e){var n=t[t.length-1];n&&n[0]===e[0]&&n[1]===e[1]||t.push(e)}function NG(t){var e=t.points,n=[],i=[];Ra(e,n,i);var r=new ze(n[0],n[1],i[0]-n[0],i[1]-n[1]),o=r.width,a=r.height,s=r.x,l=r.y,u=new De,h=new De;return o>a?(u.x=h.x=s+o/2,u.y=l,h.y=l+a):(u.y=h.y=l+a/2,u.x=s,h.x=s+o),function(t,e,n){for(var i=t.length,r=[],o=0;or,a=AG([i,r],o?0:1,e),s=o?"width":"height",l=o?"height":"width",u=o?"x":"y",h=o?"y":"x",c=t[s]/a.length,p=0;p0)for(var b=i/n,w=-i/2;w<=i/2;w+=b){var S=Math.sin(w),M=Math.cos(w),I=0;for(x=0;x0;l/=2){var u=0,h=0;(t&l)>0&&(u=1),(e&l)>0&&(h=1),s+=l*l*(3*u^h),0===h&&(1===u&&(t=l-1-t,e=l-1-e),a=t,t=e,e=a)}return s}function JG(t){var e=1/0,n=1/0,i=-1/0,r=-1/0,o=z(t,(function(t){var o=t.getBoundingRect(),a=t.getComputedTransform(),s=o.x+o.width/2+(a?a[4]:0),l=o.y+o.height/2+(a?a[5]:0);return e=Math.min(s,e),n=Math.min(l,n),i=Math.max(s,i),r=Math.max(l,r),[s,l]}));return z(o,(function(o,a){return{cp:o,z:$G(o[0],o[1],e,n,i,r),path:t[a]}})).sort((function(t,e){return t.z-e.z})).map((function(t){return t.path}))}function QG(t){return VG(t.path,t.count)}function tW(t){return Y(t[0])}function eW(t,e){for(var n=[],i=t.length,r=0;r=0;r--)if(!n[r].many.length){var l=n[s].many;if(l.length<=1){if(!s)return n;s=0}o=l.length;var u=Math.ceil(o/2);n[r].many=l.slice(u,o),n[s].many=l.slice(0,u),s++}return n}var nW={clone:function(t){for(var e=[],n=1-Math.pow(1-t.path.style.opacity,1/t.count),i=0;i0){var s,l,u=i.getModel("universalTransition").get("delay"),h=Object.assign({setToFinal:!0},a);tW(t)&&(s=t,l=e),tW(e)&&(s=e,l=t);for(var c=s?s===t:t.length>e.length,p=s?eW(l,s):eW(c?e:t,[c?t:e]),d=0,f=0;f1e4))for(var i=n.getIndices(),r=function(t){for(var e=t.dimensions,n=0;n0&&i.group.traverse((function(t){t instanceof Is&&!t.animators.length&&t.animateFrom({style:{opacity:0}},r)}))}))}function pW(t){var e=t.getModel("universalTransition").get("seriesKey");return e||t.id}function dW(t){return Y(t)?t.sort().join(","):t}function fW(t){if(t.hostModel)return t.hostModel.getModel("universalTransition").get("divideShape")}function gW(t,e){for(var n=0;n=0&&r.push({dataGroupId:e.oldDataGroupIds[n],data:e.oldData[n],divide:fW(e.oldData[n]),dim:t.dimension})})),E(bo(t.to),(function(t){var i=gW(n.updatedSeries,t);if(i>=0){var r=n.updatedSeries[i].getData();o.push({dataGroupId:e.oldDataGroupIds[i],data:r,divide:fW(r),dim:t.dimension})}})),r.length>0&&o.length>0&&cW(r,o,i)}(t,i,n,e)}));else{var o=function(t,e){var n=yt(),i=yt(),r=yt();return E(t.oldSeries,(function(e,n){var o=t.oldDataGroupIds[n],a=t.oldData[n],s=pW(e),l=dW(s);i.set(l,{dataGroupId:o,data:a}),Y(s)&&E(s,(function(t){r.set(t,{key:l,dataGroupId:o,data:a})}))})),E(e.updatedSeries,(function(t){if(t.isUniversalTransitionEnabled()&&t.isAnimationEnabled()){var e=t.get("dataGroupId"),o=t.getData(),a=pW(t),s=dW(a),l=i.get(s);if(l)n.set(s,{oldSeries:[{dataGroupId:l.dataGroupId,divide:fW(l.data),data:l.data}],newSeries:[{dataGroupId:e,divide:fW(o),data:o}]});else if(Y(a)){var u=[];E(a,(function(t){var e=i.get(t);e.data&&u.push({dataGroupId:e.dataGroupId,divide:fW(e.data),data:e.data})})),u.length&&n.set(s,{oldSeries:u,newSeries:[{dataGroupId:e,data:o,divide:fW(o)}]})}else{var h=r.get(a);if(h){var c=n.get(h.key);c||(c={oldSeries:[{dataGroupId:h.dataGroupId,data:h.data,divide:fW(h.data)}],newSeries:[]},n.set(h.key,c)),c.newSeries.push({dataGroupId:e,data:o,divide:fW(o)})}}}})),n}(i,n);E(o.keys(),(function(t){var n=o.get(t);cW(n.oldSeries,n.newSeries,e)}))}E(n.updatedSeries,(function(t){t[vg]&&(t[vg]=!1)}))}for(var a=t.getSeries(),s=i.oldSeries=[],l=i.oldDataGroupIds=[],u=i.oldData=[],h=0;h + + + + + 大宗商品实时监控大屏 + + + + + +
+

[大宗商品实时监控大屏]

+
+ + 未连接 +
+
--
+
+ +
+ +
+ +
+
+
+

黄金 (XAU)

+
--
+
--
+
+
+

白银 (XAG)

+
--
+
--
+
+
+

原油 (WTI)

+
--
+
--
+
+
+ +
+
+

实时价格走势图

+
+
+
+

涨跌幅排行榜

+
+
+
+ +
+

市场情绪分析

+
+
+
利好情绪
+
--%
+
+
+
中性情绪
+
--%
+
+
+
利空情绪
+
--%
+
+
+
+
+ +
+ 大宗商品爬虫系统 | 数据来源：金投网、东方财富、同花顺 | 实时更新中 +
+ + + + diff --git a/project/target/commodity-crawler-1.0.0.jar b/project/target/commodity-crawler-1.0.0.jar new file mode 100644 index 0000000..a2575e8 Binary files /dev/null and b/project/target/commodity-crawler-1.0.0.jar differ diff --git a/project/target/maven-archiver/pom.properties b/project/target/maven-archiver/pom.properties new file mode 100644 index 0000000..b61b87f --- /dev/null +++ b/project/target/maven-archiver/pom.properties @@ -0,0 +1,3 @@ +artifactId=commodity-crawler +groupId=com.example +version=1.0.0 diff --git a/project/target/maven-status/maven-compiler-plugin/compile/default-compile/createdFiles.lst b/project/target/maven-status/maven-compiler-plugin/compile/default-compile/createdFiles.lst new file mode 100644 index 0000000..8e39922 --- /dev/null +++ b/project/target/maven-status/maven-compiler-plugin/compile/default-compile/createdFiles.lst @@ -0,0 +1,55 @@ +com\example\crawler\mapper\IndexDataMapper.class +com\example\crawler\util\HttpUtil.class +com\example\crawler\CrawlMain.class +com\example\crawler\command\ExportDataCommand.class +com\example\crawler\repository\IndexDataRepository.class +com\example\crawler\util\exporter\DataExporterFactory.class +com\example\crawler\model\MarketData.class +com\example\crawler\strategy\CrawlStrategyFactory.class +com\example\crawler\strategy\TongHuaShunCrawlStrategy.class +com\example\crawler\command\ViewDataCommand.class +com\example\crawler\util\ConfigUtil.class +com\example\crawler\command\CrawlCommand.class +com\example\crawler\model\NewsData.class +com\example\crawler\strategy\EastMoneyCrawlStrategy.class +com\example\crawler\util\DateUtil.class +com\example\crawler\mapper\NewsDataMapper.class +com\example\crawler\command\ExportExcelCommand.class +com\example\crawler\util\DateTypeHandler.class +com\example\crawler\util\exporter\JsonExporter.class +com\example\crawler\command\MonitorCommand.class +com\example\crawler\util\PdfReportGenerator.class +com\example\crawler\util\ThreadPoolUtil.class +com\example\crawler\util\exporter\DataExporter.class +com\example\crawler\util\ExcelExporter.class +com\example\crawler\model\IndexData.class +com\example\crawler\exception\BaseCrawlException.class +com\example\crawler\exception\DbException.class +com\example\crawler\controller\CrawlerController.class +com\example\crawler\monitor\DataBroadcaster.class +com\example\crawler\strategy\CrawlStrategy.class +com\example\crawler\mapper\MarketDataMapper.class +com\example\crawler\exception\NetworkException.class +com\example\crawler\monitor\DataBroadcaster$1.class +com\example\crawler\repository\MarketDataRepository.class +com\example\crawler\util\MyBatisUtil.class +com\example\crawler\exception\ParamException.class +com\example\crawler\TestPdfGenerator.class +com\example\crawler\util\UserAgentUtil.class +com\example\crawler\command\Command.class +com\example\crawler\util\DataValidator.class +com\example\crawler\command\CommandInvoker.class +com\example\crawler\command\ExitCommand.class +com\example\crawler\command\GenerateChartCommand.class +com\example\crawler\strategy\JinTouCrawlStrategy.class +com\example\crawler\util\exporter\CsvExporter.class +com\example\crawler\InteractiveCLI.class +com\example\crawler\repository\NewsDataRepository.class +com\example\crawler\visualization\ChartGenerator.class +com\example\crawler\CrawlMain$CrawlCommand.class +com\example\crawler\command\GenerateReportCommand.class +com\example\crawler\monitor\DataBroadcaster$BroadcastMessage.class +com\example\crawler\exception\ParseException.class +com\example\crawler\monitor\PriceSnapshot.class +com\example\crawler\visualization\HtmlReportGenerator.class +com\example\crawler\CrawlMain$1.class diff --git a/project/target/maven-status/maven-compiler-plugin/compile/default-compile/inputFiles.lst b/project/target/maven-status/maven-compiler-plugin/compile/default-compile/inputFiles.lst new file mode 100644 index 0000000..fb0e182 --- /dev/null +++ b/project/target/maven-status/maven-compiler-plugin/compile/default-compile/inputFiles.lst @@ -0,0 +1,51 @@ +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\Command.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\CommandInvoker.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\CrawlCommand.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\ExitCommand.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\ExportDataCommand.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\ExportExcelCommand.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\GenerateChartCommand.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\GenerateReportCommand.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\MonitorCommand.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\command\ViewDataCommand.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\controller\CrawlerController.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\CrawlMain.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\exception\BaseCrawlException.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\exception\DbException.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\exception\NetworkException.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\exception\ParamException.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\exception\ParseException.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\InteractiveCLI.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\mapper\IndexDataMapper.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\mapper\MarketDataMapper.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\mapper\NewsDataMapper.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\model\IndexData.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\model\MarketData.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\model\NewsData.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\monitor\DataBroadcaster.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\monitor\PriceSnapshot.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\repository\IndexDataRepository.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\repository\MarketDataRepository.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\repository\NewsDataRepository.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\strategy\CrawlStrategy.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\strategy\CrawlStrategyFactory.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\strategy\EastMoneyCrawlStrategy.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\strategy\JinTouCrawlStrategy.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\strategy\TongHuaShunCrawlStrategy.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\TestPdfGenerator.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\ConfigUtil.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\DataValidator.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\DateTypeHandler.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\DateUtil.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\ExcelExporter.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\exporter\CsvExporter.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\exporter\DataExporter.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\exporter\DataExporterFactory.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\exporter\JsonExporter.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\HttpUtil.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\MyBatisUtil.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\PdfReportGenerator.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\ThreadPoolUtil.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\util\UserAgentUtil.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\visualization\ChartGenerator.java +D:\Final-Term-Web-Crawler-Project\src\main\java\com\example\crawler\visualization\HtmlReportGenerator.java diff --git a/project/target/maven-status/maven-compiler-plugin/testCompile/default-testCompile/createdFiles.lst b/project/target/maven-status/maven-compiler-plugin/testCompile/default-testCompile/createdFiles.lst new file mode 100644 index 0000000..e69de29 diff --git a/project/target/maven-status/maven-compiler-plugin/testCompile/default-testCompile/inputFiles.lst b/project/target/maven-status/maven-compiler-plugin/testCompile/default-testCompile/inputFiles.lst new file mode 100644 index 0000000..e69de29 diff --git a/project/target/original-commodity-crawler-1.0.0.jar b/project/target/original-commodity-crawler-1.0.0.jar new file mode 100644 index 0000000..ffe9575 Binary files /dev/null and b/project/target/original-commodity-crawler-1.0.0.jar differ